1. [[1521648000,2.880000114440918,2.8499999046325684,2.880000114440918,2.8199999332427979,8096900],[1521734400,2.8599998950958252,2.8499999046325684,2.8499999046325684,2.7999999523162842,10486100],[1521993600,2.8499999046325684,2.8499999046325684,2.8399999141693115,2.7899999618530273,9350300],[1522080000,2.9100000858306885,2.8499999046325684,2.9100000858306885,2.8399999141693115,13078200],[1522166400,2.8900001049041748,2.880000114440918,2.8399999141693115,2.8299999237060547,4815700],[1522252800,3.0099999904632568,2.8499999046325684,2.9600000381469727,2.8499999046325684,17139000],[1522339200,3.1099998950958252,2.9700000286102295,3.0699999332427979,2.9600000381469727,18538700],[1522598400,3.2000000476837158,3.0699999332427979,3.1500000953674316,3.0499999523162842,11381000],[1522684800,3.1500000953674316,3.130000114440918,3,2.9600000381469727,22341200],[1522771200,3.059999942779541,3.0099999904632568,2.940000057220459,2.9100000858306885,15086800],[1522857600,3.0199999809265137,3,2.9900000095367432,2.9700000286102295,10602500],[1522944000,3.0999999046325684,3,3,2.9900000095367432,22052500],[1523203200,3.119999885559082,2.9900000095367432,3.0999999046325684,2.9800000190734863,11646300],[1523289600,3.1700000762939453,3.0799999237060547,3.1400001049041748,3.059999942779541,17925200],[1523376000,3.1800000667572021,3.1700000762939453,3.1600000858306885,3.130000114440918,14077500],[1523462400,3.1600000858306885,3.1500000953674316,3.1500000953674316,3.0999999046325684,13067700],[1523548800,3.1600000858306885,3.1500000953674316,3.119999885559082,3.1099998950958252,4583600],[1523808000,3.1700000762939453,3.119999885559082,3.130000114440918,3.0999999046325684,5427400],[1523894400,3.1500000953674316,3.130000114440918,3.0899999141693115,3.0499999523162842,11952200],[1523980800,3.1400001049041748,3.1099998950958252,3.119999885559082,3.0899999141693115,9499800],[1524067200,3.1400001049041748,3.119999885559082,3.119999885559082,3.0799999237060547,17494400],[1524153600,3.1500000953674316,3.119999885559082,3.1500000953674316,3.0899999141693115,13665700],[1524412800,3.1500000953674316,3.1500000953674316,3.0999999046325684,3.0899999141693115,18373300],[1524499200,3.119999885559082,3.0999999046325684,3.0499999523162842,3.0399999618530273,11941200],[1524585600,3.0299999713897705,3.0099999904632568,3,2.9300000667572021,23538100],[1524672000,3.0099999904632568,3,2.9900000095367432,2.9800000190734863,12249400],[1524758400,3.0999999046325684,3,3.0999999046325684,3,18025100],[1525017600,3.0999999046325684,3.0999999046325684,3.0799999237060547,3.0699999332427979,6983800],[1525190400,3.0799999237060547,3.0499999523162842,3.059999942779541,3.0099999904632568,14472000],[1525276800,3.0699999332427979,3.0099999904632568,3.0399999618530273,3.0099999904632568,11169500],[1525363200,3.1099998950958252,3.0299999713897705,3.059999942779541,3.0199999809265137,8622100],[1525622400,3.0499999523162842,3.0499999523162842,3.0199999809265137,3.0099999904632568,14137800],[1525708800,3.0699999332427979,3.0099999904632568,3.059999942779541,2.9800000190734863,22346900],[1526227200,3.1800000667572021,3,3.0699999332427979,2.9600000381469727,26520100],[1526313600,3.3499999046325684,3.0899999141693115,3.3199999332427979,3.0899999141693115,26249500],[1526400000,3.3499999046325684,3.2999999523162842,3.3199999332427979,3.2699999809265137,12915100],[1526486400,3.3499999046325684,3.3499999046325684,3.2699999809265137,3.2599999904632568,14894100],[1526572800,3.4300000667572021,3.2799999713897705,3.4000000953674316,3.2699999809265137,19820300],[1526832000,3.5,3.4600000381469727,3.4800000190734863,3.4600000381469727,12504800],[1526918400,3.5699999332427979,3.4800000190734863,3.4800000190734863,3.4500000476837158,12891700],[1527004800,3.4900000095367432,3.4500000476837158,3.1800000667572021,3.1800000667572021,24620600],[1527091200,3.2999999523162842,3.2200000286102295,3.2200000286102295,3.1600000858306885,27565400],[1527177600,3.5,3.2200000286102295,3.5,3.2200000286102295,18292600],[1527436800,3.4600000381469727,3.4600000381469727,3.4000000953674316,3.309999942779541,22281500],[1527609600,3.2999999523162842,3.2999999523162842,3.1700000762939453,3.1700000762939453,36777600],[1527696000,3.2999999523162842,3.2300000190734863,3.25,3.1800000667572021,76484704],[1527782400,3.2799999713897705,3.2200000286102295,3.2400000095367432,3.1800000667572021,22805100],[1528041600,3.2999999523162842,3.25,3.2799999713897705,3.2200000286102295,12889700],[1528128000,3.2999999523162842,3.2899999618530273,3.2999999523162842,3.25,12096100],[1528214400,3.3900001049041748,3.309999942779541,3.380000114440918,3.2899999618530273,16201200],[1528300800,3.4300000667572021,3.3900001049041748,3.380000114440918,3.380000114440918,13912200],[1528387200,3.440000057220459,3.380000114440918,3.4000000953674316,3.3499999046325684,18939200],[1528646400,3.4600000381469727,3.4200000762939453,3.4000000953674316,3.380000114440918,21367600],[1528732800,3.4300000667572021,3.4100000858306885,3.369999885559082,3.3599998950958252,6657000],[1528819200,3.4000000953674316,3.3599998950958252,3.3599998950958252,3.3499999046325684,3835200],[1528905600,3.369999885559082,3.3299999237060547,3.3399999141693115,3.309999942779541,13103100],[1529251200,3.3299999237060547,3.2999999523162842,3.2899999618530273,3.2000000476837158,16325100],[1529337600,3.3199999332427979,3.2899999618530273,3.1800000667572021,3.1700000762939453,16064700],[1529424000,3.2599999904632568,3.2599999904632568,3.1800000667572021,3.1800000667572021,16713600],[1529510400,3.2000000476837158,3.190000057220459,3.1099998950958252,3.1099998950958252,17453600],[1529596800,3.1700000762939453,3.1099998950958252,3.1400001049041748,3.1099998950958252,16988500],[1529856000,3.2000000476837158,3.190000057220459,3.1400001049041748,3.1400001049041748,10820300],[1529942400,3.190000057220459,3.1700000762939453,3.1600000858306885,3.130000114440918,11782200],[1530028800,3.190000057220459,3.1500000953674316,3.0799999237060547,3.0799999237060547,16592800],[1530115200,3.130000114440918,3.0799999237060547,3.0699999332427979,3.059999942779541,12581500],[1530201600,3.130000114440918,3.0699999332427979,3.0899999141693115,3.0699999332427979,18095500],[1530460800,3.1600000858306885,3.0999999046325684,3.0899999141693115,3.0499999523162842,17715900],[1530547200,3.119999885559082,3.0999999046325684,3.0499999523162842,3,20417800],[1530633600,3.0999999046325684,3.0399999618530273,3.0799999237060547,3.0399999618530273,6098300],[1530720000,3.1400001049041748,3.0799999237060547,3.119999885559082,3.0799999237060547,5002500],[1530806400,3.2200000286102295,3.1500000953674316,3.1500000953674316,3.130000114440918,13925600],[1531065600,3.190000057220459,3.1600000858306885,3.1500000953674316,3.1400001049041748,9635700],[1531152000,3.1600000858306885,3.130000114440918,3.1099998950958252,3.0999999046325684,14200100],[1531238400,3.1500000953674316,3.1099998950958252,3.1400001049041748,3.0799999237060547,7228100],[1531324800,3.1700000762939453,3.1400001049041748,3.1400001049041748,3.119999885559082,5271600],[1531411200,3.3299999237060547,3.1800000667572021,3.3299999237060547,3.1600000858306885,10287000],[1531670400,3.3299999237060547,3.3199999332427979,3.2799999713897705,3.2100000381469727,13085600],[1531756800,3.2899999618530273,3.2699999809265137,3.25,3.2100000381469727,10970200],[1531843200,3.2799999713897705,3.2300000190734863,3.2699999809265137,3.2200000286102295,12156700],[1531929600,3.3199999332427979,3.2599999904632568,3.2999999523162842,3.2599999904632568,17208400],[1532016000,3.309999942779541,3.2999999523162842,3.309999942779541,3.2300000190734863,6015900],[1532275200,3.3199999332427979,3.2999999523162842,3.309999942779541,3.2799999713897705,9423900],[1532361600,3.3299999237060547,3.3199999332427979,3.2400000095367432,3.2200000286102295,10573700],[1532448000,3.2899999618530273,3.2400000095367432,3.2400000095367432,3.2300000190734863,8393200],[1532534400,3.2999999523162842,3.2400000095367432,3.2300000190734863,3.2200000286102295,10488300],[1532620800,3.2400000095367432,3.2300000190734863,3.1400001049041748,3.0699999332427979,24576000],[1532880000,3.2300000190734863,3.1400001049041748,3.2200000286102295,3.119999885559082,13740700],[1532966400,3.3399999141693115,3.2200000286102295,3.3199999332427979,3.2200000286102295,15159000],[1533052800,3.3599998950958252,3.3199999332427979,3.2999999523162842,3.2699999809265137,7586000],[1533139200,3.309999942779541,3.2999999523162842,3.2799999713897705,3.25,10181500],[1533225600,3.4000000953674316,3.2899999618530273,3.380000114440918,3.2799999713897705,9324200],[1533484800,3.380000114440918,3.380000114440918,3.380000114440918,3.309999942779541,7769300],[1533571200,3.380000114440918,3.380000114440918,3.3499999046325684,3.3399999141693115,6079900],[1533657600,3.4900000095367432,3.369999885559082,3.4600000381469727,3.369999885559082,9119900],[1533744000,3.4800000190734863,3.4500000476837158,3.4200000762939453,3.4100000858306885,8164800],[1533830400,3.4700000286102295,3.4200000762939453,3.3900001049041748,3.3900001049041748,7899200],[1534089600,3.3900001049041748,3.380000114440918,3.3499999046325684,3.309999942779541,10956400],[1534176000,3.3599998950958252,3.3199999332427979,3.3199999332427979,3.2999999523162842,9382200],[1534262400,3.3599998950958252,3.3199999332427979,3.3499999046325684,3.3199999332427979,6487500],[1534348800,3.380000114440918,3.3299999237060547,3.3499999046325684,3.3199999332427979,7526800],[1534435200,3.440000057220459,3.380000114440918,3.440000057220459,3.369999885559082,14363900],[1534694400,3.440000057220459,3.440000057220459,3.369999885559082,3.3399999141693115,4663400],[1534780800,3.4700000286102295,3.380000114440918,3.4500000476837158,3.380000114440918,17103900],[1534953600,3.4700000286102295,3.4700000286102295,3.4200000762939453,3.3900001049041748,9739800],[1535040000,3.440000057220459,3.440000057220459,3.4000000953674316,3.380000114440918,5517200],[1535299200,3.559999942779541,3.4000000953674316,3.4500000476837158,3.3900001049041748,21105400],[1535385600,3.5399999618530273,3.4700000286102295,3.5299999713897705,3.4700000286102295,19596200],[1535472000,3.5299999713897705,3.5299999713897705,3.4300000667572021,3.4200000762939453,13645900],[1535558400,3.4800000190734863,3.440000057220459,3.4800000190734863,3.440000057220459,15515200],[1535904000,3.5,3.4900000095367432,3.4700000286102295,3.4300000667572021,6160300],[1535990400,3.4800000190734863,3.4800000190734863,3.4300000667572021,3.4200000762939453,9325300],[1536076800,3.4600000381469727,3.4500000476837158,3.4100000858306885,3.4000000953674316,12967300],[1536163200,3.4300000667572021,3.4100000858306885,3.4000000953674316,3.3499999046325684,8937900],[1536249600,3.4100000858306885,3.3900001049041748,3.4000000953674316,3.3599998950958252,8223600],[1536681600,3.5299999713897705,3.4300000667572021,3.4900000095367432,3.4100000858306885,22156200],[1536768000,3.5,3.4900000095367432,3.4600000381469727,3.4300000667572021,14907500],[1536854400,3.5099999904632568,3.440000057220459,3.5,3.440000057220459,13229400],[1537200000,3.5199999809265137,3.5,3.4900000095367432,3.440000057220459,7025600],[1537286400,3.5299999713897705,3.4900000095367432,3.5099999904632568,3.4900000095367432,13964900],[1537372800,3.6600000858306885,3.5099999904632568,3.5499999523162842,3.5099999904632568,32027800],[1537459200,3.5899999141693115,3.559999942779541,3.559999942779541,3.5399999618530273,58035500],[1537718400,3.5799999237060547,3.5799999237060547,3.5,3.4900000095367432,13854400],[1537804800,3.5499999523162842,3.5,3.4500000476837158,3.4500000476837158,16108400],[1537891200,3.5199999809265137,3.4600000381469727,3.4900000095367432,3.4600000381469727,14960100],[1537977600,3.5199999809265137,3.5,3.5,3.4700000286102295,11502400],[1538064000,3.5499999523162842,3.5,3.4900000095367432,3.4700000286102295,9943000],[1538323200,3.5099999904632568,3.4900000095367432,3.4800000190734863,3.4700000286102295,15867100],[1538409600,3.5399999618530273,3.5,3.5199999809265137,3.4800000190734863,11156400],[1538496000,3.559999942779541,3.5199999809265137,3.5499999523162842,3.5099999904632568,8595800],[1538582400,3.5699999332427979,3.5699999332427979,3.5299999713897705,3.5099999904632568,7755700],[1538668800,3.5299999713897705,3.5299999713897705,3.440000057220459,3.3900001049041748,15484000],[1538928000,3.440000057220459,3.440000057220459,3.4100000858306885,3.3900001049041748,11116800],[1539014400,3.4300000667572021,3.4100000858306885,3.3900001049041748,3.380000114440918,5971400],[1539100800,3.4100000858306885,3.4000000953674316,3.309999942779541,3.2799999713897705,19932900],[1539187200,3.3599998950958252,3.190000057220459,3.309999942779541,3.1400001049041748,20210200],[1539273600,3.3599998950958252,3.2699999809265137,3.3399999141693115,3.2699999809265137,11114900],[1539532800,3.3399999141693115,3.3399999141693115,3.3199999332427979,3.2599999904632568,11421500],[1539619200,3.4100000858306885,3.3199999332427979,3.4100000858306885,3.2899999618530273,5148700],[1539705600,3.4300000667572021,3.4100000858306885,3.4100000858306885,3.3599998950958252,13422200],[1539792000,3.4200000762939453,3.4100000858306885,3.4100000858306885,3.380000114440918,9087800],[1539878400,3.4100000858306885,3.3900001049041748,3.4000000953674316,3.3199999332427979,11975000],[1540137600,3.4100000858306885,3.4000000953674316,3.3900001049041748,3.3399999141693115,7473400],[1540224000,3.4100000858306885,3.4000000953674316,3.3900001049041748,3.3299999237060547,9247500],[1540310400,3.3900001049041748,3.3499999046325684,3.3599998950958252,3.3399999141693115,17171200],[1540396800,3.3299999237060547,3.2999999523162842,3.2100000381469727,3.1400001049041748,31013400],[1540483200,3.309999942779541,3.2400000095367432,3.2699999809265137,3.2400000095367432,9903000],[1540742400,3.3199999332427979,3.2699999809265137,3.2999999523162842,3.2300000190734863,6024700],[1540828800,3.380000114440918,3.2999999523162842,3.3299999237060547,3.2799999713897705,6765100],[1540915200,3.3900001049041748,3.3299999237060547,3.3900001049041748,3.3199999332427979,12499100],[1541001600,3.3900001049041748,3.3900001049041748,3.3499999046325684,3.3399999141693115,8822600],[1541088000,3.4000000953674316,3.3299999237060547,3.369999885559082,3.3199999332427979,14204700],[1541347200,3.4200000762939453,3.4200000762939453,3.3599998950958252,3.2999999523162842,17204700],[1541520000,3.4300000667572021,3.380000114440918,3.3900001049041748,3.309999942779541,9658100],[1541606400,3.440000057220459,3.4300000667572021,3.4000000953674316,3.380000114440918,9606400],[1541692800,3.4000000953674316,3.4000000953674316,3.3399999141693115,3.3399999141693115,6838700],[1541952000,3.4000000953674316,3.3399999141693115,3.3199999332427979,3.309999942779541,6530300],[1542038400,3.309999942779541,3.25,3.2699999809265137,3.2100000381469727,19126200],[1542124800,3.2699999809265137,3.2699999809265137,3.1400001049041748,3.119999885559082,33961200],[1542211200,3.2699999809265137,3.1600000858306885,3.2000000476837158,3.1600000858306885,16310500],[1542297600,3.3299999237060547,3.2000000476837158,3.2899999618530273,3.2000000476837158,11549900],[1542556800,3.3299999237060547,3.2999999523162842,3.2300000190734863,3.1800000667572021,11176600],[1542729600,3.2000000476837158,3.2000000476837158,3.1800000667572021,3.1600000858306885,9721500],[1542816000,3.190000057220459,3.1800000667572021,3.1600000858306885,3.1400001049041748,4893700],[1542902400,3.2000000476837158,3.1500000953674316,3.2000000476837158,3.1400001049041748,1953200],[1543161600,3.309999942779541,3.1500000953674316,3.2899999618530273,3.1500000953674316,8571800],[1543248000,3.2799999713897705,3.2599999904632568,3.25,3.2200000286102295,6055600],[1543334400,3.2899999618530273,3.25,3.2799999713897705,3.2300000190734863,9070000],[1543420800,3.2999999523162842,3.2999999523162842,3.2300000190734863,3.2200000286102295,10659000],[1543507200,3.2799999713897705,3.2799999713897705,3.1700000762939453,3.1700000762939453,21889700],[1543766400,3.2400000095367432,3.2000000476837158,3.2300000190734863,3.1800000667572021,9919900],[1543852800,3.25,3.2300000190734863,3.190000057220459,3.1700000762939453,13581300],[1543939200,3.2000000476837158,3.1600000858306885,3.1800000667572021,3.1600000858306885,6178800],[1544025600,3.2300000190734863,3.1600000858306885,3.2300000190734863,3.1500000953674316,3808700],[1544112000,3.2100000381469727,3.1800000667572021,3.1800000667572021,3.1600000858306885,4916200],[1544371200,3.190000057220459,3.1800000667572021,3.1700000762939453,3.1700000762939453,11781500],[1544457600,3.190000057220459,3.1600000858306885,3.1700000762939453,3.1500000953674316,8682300],[1544544000,3.1700000762939453,3.1500000953674316,3.1500000953674316,3.130000114440918,11094700],[1544630400,3.190000057220459,3.1500000953674316,3.1400001049041748,3.130000114440918,18615800],[1544716800,3.1500000953674316,3.1400001049041748,3.119999885559082,3.0999999046325684,15664500],[1544976000,3.119999885559082,3.1099998950958252,3.0499999523162842,3,5550500],[1545062400,3.0199999809265137,3.0099999904632568,2.9500000476837158,2.9500000476837158,25817700],[1545148800,2.9100000858306885,2.9000000953674316,2.75,2.7300000190734863,44304400],[1545235200,3.0199999809265137,2.7400000095367432,3.0199999809265137,2.7200000286102295,14050500],[1545321600,3,2.9900000095367432,3,2.9000000953674316,12302000],[1545580800,3.0399999618530273,3,3.0199999809265137,2.9200000762939453,2151300],[1545753600,3.0699999332427979,2.9800000190734863,3.0699999332427979,2.940000057220459,4509800],[1545840000,3.130000114440918,3.0999999046325684,3.0999999046325684,3.0099999904632568,3108100],[1545926400,3.119999885559082,3.0799999237060547,3.0799999237060547,3.0699999332427979,5190600],[1546185600,3.1500000953674316,3.0699999332427979,3.1099998950958252,3.0699999332427979,11436500],[1546358400,3.1099998950958252,3.1099998950958252,3,3,2090300],[1546444800,3.0399999618530273,3.0299999713897705,2.9900000095367432,2.9800000190734863,2625700],[1546531200,2.9900000095367432,2.9900000095367432,2.9100000858306885,2.9000000953674316,6013300],[1546790400,2.9700000286102295,2.9500000476837158,2.8399999141693115,2.7999999523162842,13824600],[1546876800,2.880000114440918,2.880000114440918,2.8399999141693115,2.7300000190734863,19200000],[1546963200,2.9500000476837158,2.8599998950958252,2.8499999046325684,2.8399999141693115,8747100],[1547049600,2.9300000667572021,2.9000000953674316,2.7999999523162842,2.7400000095367432,12098600],[1547136000,2.9000000953674316,2.8199999332427979,2.880000114440918,2.7999999523162842,9077700],[1547395200,2.8900001049041748,2.8900001049041748,2.8199999332427979,2.809999942779541,4422200],[1547481600,2.880000114440918,2.8299999237060547,2.880000114440918,2.8199999332427979,7123600],[1547568000,2.9300000667572021,2.8599998950958252,2.9000000953674316,2.8399999141693115,7289200],[1547654400,3.059999942779541,2.9000000953674316,3.0399999618530273,2.9000000953674316,10462600],[1547740800,3.119999885559082,3.0299999713897705,3.119999885559082,3.0299999713897705,7100200],[1548086400,3.119999885559082,3.119999885559082,3.0699999332427979,3.0499999523162842,5677800],[1548172800,3.059999942779541,3.059999942779541,3.0299999713897705,2.9500000476837158,12093800],[1548259200,3.0699999332427979,3.0299999713897705,3.0499999523162842,3,6324600],[1548345600,3.0999999046325684,3.0999999046325684,3.0699999332427979,3.059999942779541,7492700],[1548604800,3.0999999046325684,3.0999999046325684,3.0199999809265137,3,6769100],[1548691200,3.059999942779541,3.0199999809265137,3.0199999809265137,2.9300000667572021,5554900],[1548777600,3.0299999713897705,3.0099999904632568,3.0099999904632568,2.9900000095367432,7224600],[1548864000,3.0499999523162842,3.0499999523162842,3,3,10672400],[1549209600,3.059999942779541,3.0099999904632568,3.0199999809265137,3.0099999904632568,2223000],[1549468800,3.0399999618530273,3.0199999809265137,3.0199999809265137,3,3318100],[1549555200,3.0399999618530273,3,3,2.9900000095367432,9976400],[1549814400,3,3,2.9700000286102295,2.9600000381469727,6920300],[1549900800,2.9900000095367432,2.9700000286102295,2.9800000190734863,2.9700000286102295,7228700],[1549987200,3.0099999904632568,3,2.9800000190734863,2.9700000286102295,5563800],[1550073600,3.0099999904632568,2.9900000095367432,2.9900000095367432,2.9700000286102295,7321600],[1550160000,3.2400000095367432,3.0799999237060547,3.1500000953674316,3.0799999237060547,25717200],[1550419200,3.2400000095367432,3.190000057220459,3.2400000095367432,3.1700000762939453,20383900],[1550505600,3.2400000095367432,3.2400000095367432,3.2100000381469727,3.2000000476837158,13067100],[1550592000,3.2599999904632568,3.2000000476837158,3.25,3.2000000476837158,19003800],[1550678400,3.3399999141693115,3.25,3.3199999332427979,3.2300000190734863,19130300],[1550764800,3.3199999332427979,3.3199999332427979,3.25,3.2200000286102295,11487200],[1551024000,3.309999942779541,3.2599999904632568,3.2799999713897705,3.25,6884100],[1551110400,3.2799999713897705,3.2799999713897705,3.2300000190734863,3.2200000286102295,7571800],[1551196800,3.25,3.2300000190734863,3.2400000095367432,3.2200000286102295,9244700],[1551283200,3.25,3.25,3.2300000190734863,3.1700000762939453,9288600],[1551369600,3.2200000286102295,3.2000000476837158,3.1800000667572021,3.1500000953674316,5667600],[1551628800,3.2300000190734863,3.1500000953674316,3.2000000476837158,3.130000114440918,7410600],[1551715200,3.2100000381469727,3.1600000858306885,3.1600000858306885,3.1600000858306885,9127000],[1551801600,3.2100000381469727,3.1700000762939453,3.2000000476837158,3.1700000762939453,4769300],[1551888000,3.2200000286102295,3.2100000381469727,3.2000000476837158,3.1800000667572021,2842100],[1551974400,3.2000000476837158,3.1800000667572021,3.1800000667572021,3.130000114440918,2732400],[1552233600,3.2000000476837158,3.1800000667572021,3.1700000762939453,3.1600000858306885,2667300],[1552320000,3.2000000476837158,3.2000000476837158,3.190000057220459,3.1800000667572021,6712000],[1552406400,3.309999942779541,3.190000057220459,3.2000000476837158,3.190000057220459,5494100],[1552492800,3.2799999713897705,3.2100000381469727,3.2000000476837158,3.1800000667572021,7238300],[1552579200,3.2400000095367432,3.2100000381469727,3.2300000190734863,3.2100000381469727,10787000],[1552838400,3.2799999713897705,3.25,3.2000000476837158,3.1800000667572021,5587900],[1552924800,3.2300000190734863,3.2000000476837158,3.190000057220459,3.190000057220459,1463600],[1553011200,3.190000057220459,3.1800000667572021,3.1800000667572021,3.1600000858306885,2942900],[1553097600,3.2100000381469727,3.2000000476837158,3.1800000667572021,3.1400001049041748,5679900],[1553184000,3.2000000476837158,3.1600000858306885,3.2000000476837158,3.1500000953674316,6588700],[1553443200,3.190000057220459,3.1700000762939453,3.1700000762939453,3.1400001049041748,4941800],[1553529600,3.190000057220459,3.1700000762939453,3.1600000858306885,3.1600000858306885,4596300],[1553616000,3.1800000667572021,3.1800000667572021,3.1700000762939453,3.1600000858306885,4877700],[1553702400,3.1800000667572021,3.1600000858306885,3.1700000762939453,3.1500000953674316,2231600],[1553788800,3.2000000476837158,3.190000057220459,3.1700000762939453,3.1700000762939453,3659000],[1554048000,3.2000000476837158,3.190000057220459,3.1700000762939453,3.1500000953674316,2872800],[1554134400,3.2000000476837158,3.2000000476837158,3.1600000858306885,3.1600000858306885,8160300],[1554220800,3.2000000476837158,3.1800000667572021,3.190000057220459,3.1700000762939453,4418500],[1554307200,3.2200000286102295,3.2000000476837158,3.2000000476837158,3.1700000762939453,7057800],[1554393600,3.2200000286102295,3.2200000286102295,3.1800000667572021,3.1800000667572021,4891100],[1554652800,3.2400000095367432,3.190000057220459,3.2300000190734863,3.1800000667572021,7674700],[1554739200,3.2699999809265137,3.2400000095367432,3.25,3.2400000095367432,9453000],[1554825600,3.2599999904632568,3.2599999904632568,3.2400000095367432,3.2200000286102295,5698900],[1554912000,3.2400000095367432,3.2400000095367432,3.190000057220459,3.1700000762939453,7859600],[1554998400,3.2100000381469727,3.1700000762939453,3.1700000762939453,3.1500000953674316,5623700],[1555257600,3.2000000476837158,3.1700000762939453,3.1700000762939453,3.1500000953674316,4716900],[1555344000,3.1800000667572021,3.1700000762939453,3.1400001049041748,3.130000114440918,2097800],[1555430400,3.1600000858306885,3.1600000858306885,3.119999885559082,3.0699999332427979,4585200],[1555516800,3.1600000858306885,3.0799999237060547,3.1500000953674316,3.0799999237060547,10930100],[1555603200,3.190000057220459,3.1700000762939453,3.1700000762939453,3.1600000858306885,1900000],[1555862400,3.190000057220459,3.1700000762939453,3.1800000667572021,3.1700000762939453,3835600],[1555948800,3.2300000190734863,3.1800000667572021,3.2000000476837158,3.1700000762939453,7622900],[1556035200,3.2899999618530273,3.2200000286102295,3.2799999713897705,3.2000000476837158,8943100],[1556121600,3.3199999332427979,3.2799999713897705,3.2999999523162842,3.2699999809265137,9403100],[1556208000,3.309999942779541,3.309999942779541,3.2599999904632568,3.25,4038300],[1556467200,3.25,3.25,3.2200000286102295,3.2000000476837158,4628200],[1556553600,3.2699999809265137,3.2200000286102295,3.2200000286102295,3.2100000381469727,6736500],[1556726400,3.2200000286102295,3.2100000381469727,3.1800000667572021,3.1500000953674316,6860700],[1556812800,3.2300000190734863,3.1700000762939453,3.2200000286102295,3.1600000858306885,3641200],[1557072000,3.1800000667572021,3.1800000667572021,3.1600000858306885,3.0799999237060547,8393800],[1557158400,3.2000000476837158,3.1600000858306885,3.1700000762939453,3.1600000858306885,7895000],[1557244800,3.1800000667572021,3.1400001049041748,3.1600000858306885,3.130000114440918,5437600],[1557331200,3.1600000858306885,3.1500000953674316,3.130000114440918,3.130000114440918,6873400],[1557417600,3.1500000953674316,3.130000114440918,3.1400001049041748,3.1099998950958252,6688500],[1557676800,3.1700000762939453,3.1700000762939453,3.0799999237060547,3.0799999237060547,7982700],[1557763200,3.0999999046325684,3.0499999523162842,3.0699999332427979,2.9500000476837158,10996600],[1557849600,3.4200000762939453,3.1500000953674316,3.2799999713897705,3.1500000953674316,27496100],[1557936000,3.2899999618530273,3.2799999713897705,3.2200000286102295,3.2200000286102295,9011000],[1558022400,3.3499999046325684,3.2400000095367432,3.2999999523162842,3.2400000095367432,10398400],[1558368000,3.4000000953674316,3.3399999141693115,3.3599998950958252,3.2899999618530273,13082400],[1558540800,3.4000000953674316,3.3599998950958252,3.380000114440918,3.2999999523162842,11730600],[1558627200,3.3900001049041748,3.380000114440918,3.309999942779541,3.2799999713897705,10084600],[1558886400,3.3499999046325684,3.3299999237060547,3.2999999523162842,3.2999999523162842,5052700],[1558972800,3.3199999332427979,3.309999942779541,3.309999942779541,3.2999999523162842,16818900],[1559059200,3.3399999141693115,3.309999942779541,3.2999999523162842,3.2799999713897705,8336200],[1559145600,3.3399999141693115,3.2999999523162842,3.2999999523162842,3.2899999618530273,8308200],[1559232000,3.3499999046325684,3.2999999523162842,3.3199999332427979,3.2899999618530273,11920900],[1559491200,3.3399999141693115,3.3199999332427979,3.3299999237060547,3.2999999523162842,9301500],[1559577600,3.3399999141693115,3.3399999141693115,3.3299999237060547,3.2799999713897705,7243600],[1559836800,3.3499999046325684,3.2999999523162842,3.2899999618530273,3.2799999713897705,6592000],[1560096000,3.3199999332427979,3.2899999618530273,3.2999999523162842,3.2799999713897705,5710600],[1560182400,3.309999942779541,3.2899999618530273,3.2799999713897705,3.2599999904632568,9622300],[1560268800,3.3199999332427979,3.2599999904632568,3.2799999713897705,3.2599999904632568,5045000],[1560355200,3.2699999809265137,3.2200000286102295,3.2699999809265137,3.2200000286102295,4591800],[1560441600,3.2799999713897705,3.2799999713897705,3.25,3.2400000095367432,7739600],[1560700800,3.2799999713897705,3.2799999713897705,3.2400000095367432,3.2400000095367432,8446400],[1560787200,3.2699999809265137,3.2300000190734863,3.2599999904632568,3.2300000190734863,5080200],[1560873600,3.2799999713897705,3.2599999904632568,3.2599999904632568,3.25,6673700],[1560960000,3.2799999713897705,3.2799999713897705,3.2599999904632568,3.25,7785300],[1561046400,3.2799999713897705,3.2699999809265137,3.2400000095367432,3.2400000095367432,12586600],[1561305600,3.2699999809265137,3.2400000095367432,3.2400000095367432,3.2400000095367432,11567700],[1561392000,3.2599999904632568,3.2599999904632568,3.25,3.2400000095367432,6800700],[1561478400,3.2699999809265137,3.2400000095367432,3.25,3.2400000095367432,9169100],[1561564800,3.2699999809265137,3.25,3.2599999904632568,3.25,9395500],[1561651200,3.2799999713897705,3.2699999809265137,3.2599999904632568,3.2599999904632568,11520300],[1561910400,3.2999999523162842,3.2799999713897705,3.2699999809265137,3.2699999809265137,5686600],[1561996800,3.3900001049041748,3.2999999523162842,3.3399999141693115,3.2999999523162842,14732400],[1562083200,3.3499999046325684,3.3399999141693115,3.2999999523162842,3.2899999618530273,6860700],[1562169600,3.3399999141693115,3.309999942779541,3.3299999237060547,3.309999942779541,5331600],[1562256000,3.380000114440918,3.3399999141693115,3.3499999046325684,3.3199999332427979,11661600],[1562515200,3.369999885559082,3.3399999141693115,3.3499999046325684,3.309999942779541,6390100],[1562601600,3.380000114440918,3.3499999046325684,3.369999885559082,3.309999942779541,6223700],[1562688000,3.380000114440918,3.369999885559082,3.380000114440918,3.3499999046325684,8562700],[1562774400,3.4900000095367432,3.380000114440918,3.4700000286102295,3.369999885559082,13306900],[1562860800,3.4700000286102295,3.4700000286102295,3.380000114440918,3.380000114440918,13975700],[1563120000,3.4600000381469727,3.3900001049041748,3.440000057220459,3.3900001049041748,7541800],[1563206400,3.5699999332427979,3.440000057220459,3.5199999809265137,3.440000057220459,17566000],[1563292800,3.5499999523162842,3.5499999523162842,3.5,3.4800000190734863,14279300],[1563379200,3.5,3.4800000190734863,3.4500000476837158,3.4300000667572021,14208100],[1563465600,3.5199999809265137,3.440000057220459,3.5099999904632568,3.440000057220459,7252700],[1563724800,3.5399999618530273,3.5,3.4900000095367432,3.4700000286102295,5911600],[1563811200,3.5099999904632568,3.5,3.4700000286102295,3.4600000381469727,7197900],[1563897600,3.5299999713897705,3.4600000381469727,3.5,3.4600000381469727,18235500],[1563984000,3.5199999809265137,3.5199999809265137,3.4900000095367432,3.4700000286102295,5126300],[1564070400,3.4900000095367432,3.4800000190734863,3.4700000286102295,3.4500000476837158,6749400],[1564329600,3.4800000190734863,3.4600000381469727,3.4500000476837158,3.4300000667572021,3378200],[1564502400,3.4900000095367432,3.4700000286102295,3.4500000476837158,3.4200000762939453,7903200],[1564588800,3.4700000286102295,3.4300000667572021,3.4500000476837158,3.4300000667572021,9976900],[1564675200,3.4500000476837158,3.4500000476837158,3.4100000858306885,3.4000000953674316,6959600],[1564934400,3.4100000858306885,3.380000114440918,3.380000114440918,3.3599998950958252,10287500],[1565020800,3.4000000953674316,3.3199999332427979,3.369999885559082,3.3199999332427979,9275900],[1565107200,3.4000000953674316,3.3599998950958252,3.3900001049041748,3.3599998950958252,6390200],[1565193600,3.4500000476837158,3.4200000762939453,3.4100000858306885,3.380000114440918,9077100],[1565280000,3.440000057220459,3.4300000667572021,3.4100000858306885,3.4100000858306885,3793100],[1565625600,3.4300000667572021,3.4100000858306885,3.3900001049041748,3.380000114440918,4873900],[1565712000,3.5499999523162842,3.4200000762939453,3.5299999713897705,3.4200000762939453,11473600],[1565798400,3.5299999713897705,3.4600000381469727,3.5199999809265137,3.440000057220459,10723600],[1565884800,3.5299999713897705,3.5199999809265137,3.5299999713897705,3.5,13107600],[1566144000,3.5499999523162842,3.5499999523162842,3.4800000190734863,3.4700000286102295,8800200],[1566230400,3.5199999809265137,3.4900000095367432,3.5099999904632568,3.4900000095367432,8563600],[1566316800,3.5099999904632568,3.5099999904632568,3.4700000286102295,3.4500000476837158,9240700],[1566403200,3.5099999904632568,3.4700000286102295,3.4900000095367432,3.4700000286102295,6178800],[1566489600,3.5,3.4800000190734863,3.4800000190734863,3.4600000381469727,5581400],[1566748800,3.4600000381469727,3.4500000476837158,3.4500000476837158,3.4300000667572021,6625500],[1566835200,3.4700000286102295,3.4500000476837158,3.4700000286102295,3.3900001049041748,14021400],[1566921600,3.4900000095367432,3.4500000476837158,3.4700000286102295,3.4200000762939453,5992700],[1567008000,3.4800000190734863,3.4700000286102295,3.4700000286102295,3.440000057220459,6160700],[1567094400,3.4900000095367432,3.4600000381469727,3.4800000190734863,3.4600000381469727,6458100],[1567440000,3.4800000190734863,3.4700000286102295,3.4700000286102295,3.4000000953674316,9162400],[1567526400,3.4800000190734863,3.4600000381469727,3.4800000190734863,3.4500000476837158,8174100],[1567612800,3.5199999809265137,3.4900000095367432,3.5199999809265137,3.4600000381469727,8348200],[1567699200,3.5299999713897705,3.5199999809265137,3.5199999809265137,3.5,9649700],[1568044800,3.5499999523162842,3.5,3.5199999809265137,3.4700000286102295,9035000],[1568131200,3.5299999713897705,3.5199999809265137,3.5,3.4800000190734863,13315800],[1568217600,3.5199999809265137,3.5199999809265137,3.4900000095367432,3.4900000095367432,8716300],[1568304000,3.5,3.4800000190734863,3.4900000095367432,3.4700000286102295,8882000],[1568649600,3.5499999523162842,3.5499999523162842,3.5,3.4700000286102295,7430100],[1568736000,3.5199999809265137,3.5199999809265137,3.5,3.4700000286102295,18488100],[1568822400,3.5,3.4800000190734863,3.4800000190734863,3.4700000286102295,6563400],[1568908800,3.4800000190734863,3.4800000190734863,3.4700000286102295,3.4300000667572021,13012000],[1569168000,3.4900000095367432,3.4800000190734863,3.4600000381469727,3.4500000476837158,3180300],[1569254400,3.4600000381469727,3.4500000476837158,3.4300000667572021,3.4000000953674316,7254100],[1569340800,3.4300000667572021,3.4300000667572021,3.3900001049041748,3.3900001049041748,4070300],[1569427200,3.4100000858306885,3.3900001049041748,3.4000000953674316,3.3900001049041748,6319900],[1569513600,3.4200000762939453,3.4200000762939453,3.3900001049041748,3.380000114440918,2722900],[1569772800,3.440000057220459,3.380000114440918,3.4000000953674316,3.380000114440918,5778200],[1569859200,3.4100000858306885,3.4000000953674316,3.4000000953674316,3.380000114440918,12899900],[1569945600,3.4200000762939453,3.4000000953674316,3.4000000953674316,3.3900001049041748,18812800],[1570032000,3.4000000953674316,3.3900001049041748,3.380000114440918,3.309999942779541,9639400],[1570118400,3.4000000953674316,3.380000114440918,3.3599998950958252,3.3399999141693115,4852500],[1570377600,3.4000000953674316,3.3599998950958252,3.4000000953674316,3.3599998950958252,4034800],[1570464000,3.4200000762939453,3.4200000762939453,3.3900001049041748,3.369999885559082,4132500],[1570550400,3.4100000858306885,3.369999885559082,3.380000114440918,3.369999885559082,2175200],[1570636800,3.4000000953674316,3.3900001049041748,3.3900001049041748,3.3900001049041748,5270600],[1570723200,3.4300000667572021,3.4000000953674316,3.4000000953674316,3.369999885559082,6712300],[1570982400,3.440000057220459,3.4100000858306885,3.4100000858306885,3.3900001049041748,8428900],[1571068800,3.4900000095367432,3.4100000858306885,3.4600000381469727,3.4000000953674316,11067200],[1571155200,3.4800000190734863,3.4600000381469727,3.4700000286102295,3.440000057220459,12986600],[1571241600,3.4800000190734863,3.4600000381469727,3.440000057220459,3.4200000762939453,7638000],[1571328000,3.4700000286102295,3.4500000476837158,3.4700000286102295,3.4300000667572021,7878100],[1571587200,3.4900000095367432,3.4700000286102295,3.4500000476837158,3.440000057220459,5558600],[1571673600,3.5299999713897705,3.4500000476837158,3.5199999809265137,3.4500000476837158,15999600],[1571760000,3.5299999713897705,3.5,3.5199999809265137,3.5,15362900],[1571846400,3.5299999713897705,3.5199999809265137,3.4900000095367432,3.4900000095367432,7115000],[1571932800,3.5,3.5,3.4500000476837158,3.4500000476837158,11027900],[1572278400,3.4800000190734863,3.4700000286102295,3.4700000286102295,3.4600000381469727,7347000],[1572364800,3.5,3.4700000286102295,3.4600000381469727,3.440000057220459,9946700],[1572451200,3.5299999713897705,3.4600000381469727,3.4800000190734863,3.4600000381469727,21331100],[1572537600,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4300000667572021,11786600],[1572796800,3.5099999904632568,3.5099999904632568,3.5,3.4800000190734863,6159200],[1572883200,3.5099999904632568,3.5,3.4800000190734863,3.4700000286102295,7568300],[1572969600,3.5099999904632568,3.5099999904632568,3.4300000667572021,3.4300000667572021,7786600],[1573056000,3.4600000381469727,3.440000057220459,3.4500000476837158,3.4300000667572021,11848500],[1573142400,3.4600000381469727,3.4500000476837158,3.440000057220459,3.440000057220459,11142300],[1573401600,3.4500000476837158,3.4500000476837158,3.4300000667572021,3.4300000667572021,6828300],[1573488000,3.5199999809265137,3.5,3.4700000286102295,3.4500000476837158,9818500],[1573574400,3.5099999904632568,3.4700000286102295,3.4300000667572021,3.4000000953674316,7948900],[1573660800,3.4500000476837158,3.4300000667572021,3.440000057220459,3.4200000762939453,4839400],[1573747200,3.4500000476837158,3.4500000476837158,3.440000057220459,3.4100000858306885,8934900],[1574006400,3.440000057220459,3.4300000667572021,3.4300000667572021,3.4100000858306885,4235000],[1574092800,3.4600000381469727,3.4300000667572021,3.4500000476837158,3.4200000762939453,8891500],[1574179200,3.4500000476837158,3.4300000667572021,3.4300000667572021,3.4300000667572021,5895800],[1574265600,3.440000057220459,3.4300000667572021,3.4300000667572021,3.4100000858306885,3307800],[1574352000,3.440000057220459,3.4300000667572021,3.4300000667572021,3.4100000858306885,3621300],[1574611200,3.440000057220459,3.440000057220459,3.4000000953674316,3.4000000953674316,3496800],[1574697600,3.4300000667572021,3.4100000858306885,3.4100000858306885,3.3499999046325684,15765300],[1574784000,3.4100000858306885,3.4100000858306885,3.369999885559082,3.3599998950958252,6914300],[1574870400,3.4100000858306885,3.380000114440918,3.3900001049041748,3.369999885559082,9686200],[1574956800,3.380000114440918,3.380000114440918,3.3499999046325684,3.3299999237060547,5983300],[1575216000,3.4100000858306885,3.3399999141693115,3.4000000953674316,3.3399999141693115,3894300],[1575302400,3.4500000476837158,3.4200000762939453,3.4000000953674316,3.3900001049041748,3282500],[1575388800,3.4100000858306885,3.4000000953674316,3.380000114440918,3.3299999237060547,11875400],[1575475200,3.4000000953674316,3.3599998950958252,3.3900001049041748,3.3599998950958252,8579600],[1575561600,3.4500000476837158,3.3900001049041748,3.4500000476837158,3.3900001049041748,3026800],[1575820800,3.4500000476837158,3.4500000476837158,3.4000000953674316,3.3900001049041748,4942600],[1575907200,3.440000057220459,3.4200000762939453,3.4000000953674316,3.4000000953674316,8291900],[1575993600,3.4000000953674316,3.4000000953674316,3.3900001049041748,3.3900001049041748,9138300],[1576080000,3.440000057220459,3.3900001049041748,3.4100000858306885,3.3900001049041748,9341300],[1576166400,3.4600000381469727,3.4500000476837158,3.440000057220459,3.4300000667572021,3521500],[1576425600,3.4300000667572021,3.4200000762939453,3.4000000953674316,3.380000114440918,3410400],[1576512000,3.4500000476837158,3.4100000858306885,3.4200000762939453,3.4000000953674316,4620000],[1576598400,3.440000057220459,3.4000000953674316,3.4100000858306885,3.3900001049041748,3684700],[1576684800,3.4600000381469727,3.4200000762939453,3.4100000858306885,3.4000000953674316,3175700],[1576771200,3.4500000476837158,3.4100000858306885,3.440000057220459,3.4100000858306885,4769600],[1577030400,3.4600000381469727,3.4500000476837158,3.4600000381469727,3.4300000667572021,1813900],[1577116800,3.4700000286102295,3.4500000476837158,3.4600000381469727,3.440000057220459,2513200],[1577289600,3.4500000476837158,3.4200000762939453,3.440000057220459,3.4200000762939453,969100],[1577376000,3.4700000286102295,3.4200000762939453,3.4600000381469727,3.4200000762939453,3138700],[1577635200,3.4800000190734863,3.4600000381469727,3.4600000381469727,3.4500000476837158,2067800],[1577721600,3.4700000286102295,3.4500000476837158,3.4500000476837158,3.4500000476837158,2927100],[1577894400,3.4900000095367432,3.4600000381469727,3.4800000190734863,3.4500000476837158,725100],[1577980800,3.5,3.4900000095367432,3.4900000095367432,3.4500000476837158,6834900],[1578240000,3.5,3.5,3.4800000190734863,3.440000057220459,3377000],[1578326400,3.5199999809265137,3.4900000095367432,3.5199999809265137,3.4800000190734863,7762900],[1578412800,3.5199999809265137,3.5199999809265137,3.4700000286102295,3.4600000381469727,4831900],[1578499200,3.4900000095367432,3.4800000190734863,3.4600000381469727,3.4500000476837158,6618500],[1578585600,3.4700000286102295,3.4600000381469727,3.440000057220459,3.4300000667572021,1859000],[1578844800,3.4600000381469727,3.440000057220459,3.440000057220459,3.4300000667572021,3946000],[1578931200,3.4500000476837158,3.4500000476837158,3.440000057220459,3.3900001049041748,6795600],[1579017600,3.440000057220459,3.4300000667572021,3.3900001049041748,3.369999885559082,6046000],[1579104000,3.440000057220459,3.4000000953674316,3.4200000762939453,3.4000000953674316,4092900],[1579190400,3.4300000667572021,3.4100000858306885,3.3900001049041748,3.380000114440918,5756100],[1579449600,3.4300000667572021,3.4100000858306885,3.3900001049041748,3.369999885559082,4275700],[1579536000,3.4100000858306885,3.4000000953674316,3.4000000953674316,3.380000114440918,2302100],[1579622400,3.4000000953674316,3.4000000953674316,3.380000114440918,3.380000114440918,3456700],[1579708800,3.3900001049041748,3.380000114440918,3.3399999141693115,3.3199999332427979,4483500],[1579795200,3.3599998950958252,3.3499999046325684,3.2899999618530273,3.2599999904632568,3299800],[1580140800,3.2599999904632568,3.2599999904632568,3.2300000190734863,3.1600000858306885,8859200],[1580227200,3.2799999713897705,3.2400000095367432,3.2699999809265137,3.2400000095367432,10625200],[1580313600,3.2899999618530273,3.2899999618530273,3.2599999904632568,3.25,8882900],[1580400000,3.2999999523162842,3.2599999904632568,3.2699999809265137,3.2599999904632568,10135600],[1580659200,3.2799999713897705,3.25,3.25,3.2000000476837158,9488600],[1580745600,3.3399999141693115,3.25,3.309999942779541,3.25,6083800],[1580832000,3.4100000858306885,3.309999942779541,3.4000000953674316,3.309999942779541,9895100],[1580918400,3.4600000381469727,3.380000114440918,3.440000057220459,3.380000114440918,6004300],[1581004800,3.440000057220459,3.4300000667572021,3.4200000762939453,3.380000114440918,11766100],[1581264000,3.4200000762939453,3.4200000762939453,3.3599998950958252,3.3199999332427979,7319300],[1581350400,3.3900001049041748,3.3399999141693115,3.3599998950958252,3.3299999237060547,3541900],[1581436800,3.4100000858306885,3.3599998950958252,3.4000000953674316,3.3299999237060547,5521400],[1581523200,3.4100000858306885,3.369999885559082,3.3900001049041748,3.369999885559082,2430400],[1581609600,3.4700000286102295,3.4100000858306885,3.4500000476837158,3.4100000858306885,8224800],[1581868800,3.4700000286102295,3.4700000286102295,3.380000114440918,3.380000114440918,3815900],[1581955200,3.380000114440918,3.380000114440918,3.3499999046325684,3.3399999141693115,15336100],[1582041600,3.3900001049041748,3.3399999141693115,3.380000114440918,3.3399999141693115,7450300],[1582128000,3.4500000476837158,3.4000000953674316,3.4100000858306885,3.3900001049041748,12743700],[1582214400,3.4200000762939453,3.4000000953674316,3.380000114440918,3.3499999046325684,5670900],[1582473600,3.4000000953674316,3.3499999046325684,3.3199999332427979,3.2699999809265137,8425900],[1582560000,3.369999885559082,3.2699999809265137,3.3499999046325684,3.2699999809265137,8850800],[1582646400,3.380000114440918,3.309999942779541,3.3599998950958252,3.2999999523162842,9241900],[1582732800,3.4000000953674316,3.3399999141693115,3.3900001049041748,3.3399999141693115,4903700],[1582819200,3.380000114440918,3.3399999141693115,3.3399999141693115,3.2999999523162842,16999100],[1583078400,3.380000114440918,3.2599999904632568,3.2899999618530273,3.2599999904632568,7996500],[1583164800,3.3399999141693115,3.3199999332427979,3.3199999332427979,3.1800000667572021,17872300],[1583251200,3.3399999141693115,3.2799999713897705,3.3399999141693115,3.2799999713897705,6253300],[1583337600,3.3399999141693115,3.3299999237060547,3.3399999141693115,3.309999942779541,4807400],[1583424000,3.3399999141693115,3.309999942779541,3.2899999618530273,3.2899999618530273,6975900],[1583683200,3.0999999046325684,3,3.0299999713897705,2.75,31811700],[1583769600,3.1099998950958252,2.9800000190734863,3.0799999237060547,2.9800000190734863,13013900],[1583856000,3.2999999523162842,3.0999999046325684,3.25,3.0899999141693115,17415300],[1583942400,3.2699999809265137,3.0999999046325684,3.25,3.0999999046325684,20000700],[1584028800,3.2400000095367432,3.0999999046325684,3.2000000476837158,2.8299999237060547,29077600],[1584288000,3.1400001049041748,3.0999999046325684,2.7999999523162842,2.7999999523162842,18290900],[1584374400,3,2.75,2.9100000858306885,2.7000000476837158,24922500],[1584460800,2.9800000190734863,2.8399999141693115,2.9800000190734863,2.8299999237060547,19800000],[1584547200,2.9500000476837158,2.880000114440918,2.9000000953674316,2.7999999523162842,20693100],[1584633600,3.0299999713897705,2.9000000953674316,3.0299999713897705,2.869999885559082,17008000],[1584892800,3.0099999904632568,2.869999885559082,2.8599998950958252,2.8299999237060547,11971700],[1584979200,2.9600000381469727,2.8900001049041748,2.9300000667572021,2.8900001049041748,6517900],[1585065600,3.0999999046325684,2.9700000286102295,3.0799999237060547,2.9500000476837158,8918200],[1585152000,3.0999999046325684,3.0699999332427979,3.0799999237060547,3,8111500],[1585238400,3.119999885559082,3.0999999046325684,3.059999942779541,3.0399999618530273,7371100],[1585497600,3.0799999237060547,3.0099999904632568,3.0199999809265137,2.9700000286102295,11974200],[1585584000,3.059999942779541,3.0499999523162842,3.0399999618530273,3,13122300],[1585670400,3.0399999618530273,3.0199999809265137,3.0199999809265137,3,10134400],[1585756800,3.059999942779541,3,3.059999942779541,2.9800000190734863,9120800],[1585843200,3.130000114440918,3.059999942779541,3.0999999046325684,3.0499999523162842,10847000],[1586102400,3.130000114440918,3.119999885559082,3.0899999141693115,3.059999942779541,5601500],[1586188800,3.190000057220459,3.0899999141693115,3.190000057220459,3.0799999237060547,8818600],[1586275200,3.1500000953674316,3.1500000953674316,3.0899999141693115,3.0899999141693115,9271500],[1586361600,3.1700000762939453,3.1500000953674316,3.119999885559082,3.119999885559082,8161700],[1586448000,3.1700000762939453,3.119999885559082,3.119999885559082,3.0799999237060547,6185300],[1586707200,3.1400001049041748,3.119999885559082,3.0999999046325684,3.0799999237060547,5365700],[1586793600,3.190000057220459,3.1500000953674316,3.1700000762939453,3.130000114440918,4289800],[1586880000,3.2999999523162842,3.1500000953674316,3.2300000190734863,3.1500000953674316,6863600],[1586966400,3.2599999904632568,3.2200000286102295,3.2200000286102295,3.2100000381469727,10136400],[1587052800,3.2999999523162842,3.2400000095367432,3.2699999809265137,3.2400000095367432,4610800],[1587312000,3.2799999713897705,3.2599999904632568,3.2300000190734863,3.2100000381469727,4635800],[1587398400,3.2300000190734863,3.2300000190734863,3.2000000476837158,3.119999885559082,10102400],[1587484800,3.2100000381469727,3.1600000858306885,3.2100000381469727,3.130000114440918,7001400],[1587571200,3.25,3.2300000190734863,3.2100000381469727,3.190000057220459,3919400],[1587657600,3.2400000095367432,3.2000000476837158,3.2200000286102295,3.1700000762939453,3314200],[1587916800,3.2799999713897705,3.2300000190734863,3.2200000286102295,3.2200000286102295,1845000],[1588003200,3.2799999713897705,3.25,3.2300000190734863,3.2100000381469727,7713200],[1588089600,3.309999942779541,3.2699999809265137,3.309999942779541,3.2699999809265137,7492300],[1588176000,3.380000114440918,3.2999999523162842,3.3299999237060547,3.2799999713897705,8217500],[1588521600,3.3199999332427979,3.2999999523162842,3.2699999809265137,3.25,4427500],[1588608000,3.3299999237060547,3.2799999713897705,3.2799999713897705,3.2400000095367432,3595100],[1588694400,3.2999999523162842,3.2799999713897705,3.2799999713897705,3.2699999809265137,7965900],[1588867200,3.380000114440918,3.2899999618530273,3.2799999713897705,3.2699999809265137,8332400],[1589212800,3.2999999523162842,3.25,3.2599999904632568,3.2000000476837158,8270200],[1589299200,3.4000000953674316,3.25,3.3499999046325684,3.2300000190734863,9474500],[1589385600,3.4000000953674316,3.3599998950958252,3.3299999237060547,3.2899999618530273,5583500],[1589472000,3.4800000190734863,3.3599998950958252,3.440000057220459,3.3399999141693115,10000700],[1589731200,3.5699999332427979,3.4800000190734863,3.5299999713897705,3.4700000286102295,11302000],[1589817600,3.690000057220459,3.559999942779541,3.6500000953674316,3.559999942779541,20184600],[1589904000,3.6600000858306885,3.6500000953674316,3.6400001049041748,3.5999999046325684,10831800],[1589990400,3.6800000667572021,3.6500000953674316,3.6800000667572021,3.630000114440918,6879200],[1590076800,3.6800000667572021,3.6800000667572021,3.5899999141693115,3.5799999237060547,5497700],[1590508800,3.7999999523162842,3.619999885559082,3.7000000476837158,3.5899999141693115,8070300],[1590595200,3.809999942779541,3.7400000095367432,3.809999942779541,3.7100000381469727,14702300],[1590681600,3.9900000095367432,3.7999999523162842,3.9900000095367432,3.7699999809265137,37752000],[1590940800,3.9900000095367432,3.9800000190734863,3.9300000667572021,3.869999885559082,8007100],[1591027200,3.9900000095367432,3.9200000762939453,3.880000114440918,3.8499999046325684,4327100],[1591113600,3.9500000476837158,3.9000000953674316,3.9000000953674316,3.880000114440918,5234700],[1591200000,3.940000057220459,3.9000000953674316,3.7999999523162842,3.7699999809265137,8055300],[1591286400,3.8299999237060547,3.809999942779541,3.7999999523162842,3.7799999713897705,10810700],[1591632000,3.9000000953674316,3.8499999046325684,3.7999999523162842,3.7200000286102295,15403300],[1591718400,3.8299999237060547,3.7999999523162842,3.7799999713897705,3.7400000095367432,7027700],[1591804800,3.7999999523162842,3.7999999523162842,3.7000000476837158,3.6800000667572021,7570700],[1591891200,3.7100000381469727,3.5,3.6700000762939453,3.4500000476837158,13279100],[1592150400,3.6600000858306885,3.6500000953674316,3.5999999046325684,3.5199999809265137,7926300],[1592236800,3.6700000762939453,3.5999999046325684,3.630000114440918,3.5999999046325684,13963200],[1592323200,3.6600000858306885,3.6500000953674316,3.6400001049041748,3.5899999141693115,12289300],[1592409600,3.6500000953674316,3.6400001049041748,3.5899999141693115,3.5799999237060547,12299100],[1592496000,3.6400001049041748,3.5699999332427979,3.559999942779541,3.559999942779541,15668600],[1592755200,3.619999885559082,3.559999942779541,3.5899999141693115,3.5499999523162842,7980800],[1592841600,3.6500000953674316,3.619999885559082,3.630000114440918,3.559999942779541,9674500],[1592928000,3.8499999046325684,3.6400001049041748,3.630000114440918,3.6099998950958252,5524700],[1593014400,3.6600000858306885,3.619999885559082,3.6099998950958252,3.5699999332427979,3818800],[1593100800,3.6400001049041748,3.6099998950958252,3.630000114440918,3.5899999141693115,2564400],[1593360000,3.6099998950958252,3.5999999046325684,3.5999999046325684,3.5799999237060547,6101200],[1593446400,3.6700000762939453,3.5899999141693115,3.6099998950958252,3.5899999141693115,10337000],[1593532800,3.690000057220459,3.5999999046325684,3.6500000953674316,3.5799999237060547,6371900],[1593619200,3.7400000095367432,3.6500000953674316,3.7300000190734863,3.6400001049041748,7791000],[1593705600,3.75,3.75,3.7300000190734863,3.6700000762939453,4535300],[1593964800,3.8199999332427979,3.7300000190734863,3.7999999523162842,3.7300000190734863,10335200],[1594051200,3.8599998950958252,3.809999942779541,3.8499999046325684,3.809999942779541,14453200],[1594137600,3.940000057220459,3.8599998950958252,3.8599998950958252,3.8499999046325684,11350900],[1594224000,3.9000000953674316,3.8900001049041748,3.869999885559082,3.809999942779541,10521900],[1594310400,3.880000114440918,3.8499999046325684,3.880000114440918,3.809999942779541,13411700],[1594569600,3.9200000762939453,3.8599998950958252,3.9000000953674316,3.8599998950958252,8178400],[1594656000,3.9200000762939453,3.9100000858306885,3.9000000953674316,3.7599999904632568,7162100],[1594742400,3.9200000762939453,3.9100000858306885,3.880000114440918,3.869999885559082,8687100],[1594828800,3.9100000858306885,3.880000114440918,3.8499999046325684,3.8199999332427979,4285000],[1594915200,3.8499999046325684,3.7999999523162842,3.8399999141693115,3.7799999713897705,8386600],[1595174400,3.880000114440918,3.8399999141693115,3.8399999141693115,3.8199999332427979,3562200],[1595260800,3.8399999141693115,3.8399999141693115,3.7999999523162842,3.7799999713897705,11451000],[1595347200,3.8299999237060547,3.7999999523162842,3.7599999904632568,3.7300000190734863,5428900],[1595433600,3.8199999332427979,3.7899999618530273,3.7999999523162842,3.7799999713897705,2275800],[1595520000,3.7999999523162842,3.7999999523162842,3.7899999618530273,3.7699999809265137,8354500],[1595779200,3.8599998950958252,3.7899999618530273,3.7899999618530273,3.7799999713897705,3164400],[1595865600,3.8399999141693115,3.7999999523162842,3.7699999809265137,3.7200000286102295,4925700],[1595952000,3.8199999332427979,3.7899999618530273,3.7599999904632568,3.7100000381469727,6071400],[1596038400,3.7899999618530273,3.7400000095367432,3.7899999618530273,3.7100000381469727,5620800],[1596384000,3.7799999713897705,3.7599999904632568,3.5999999046325684,3.5899999141693115,8049300],[1596470400,3.7000000476837158,3.6099998950958252,3.6700000762939453,3.6099998950958252,4145600],[1596556800,3.6800000667572021,3.6700000762939453,3.630000114440918,3.6099998950958252,7905600],[1596643200,3.7200000286102295,3.6500000953674316,3.7100000381469727,3.6400001049041748,10762700],[1596729600,3.7599999904632568,3.7300000190734863,3.6500000953674316,3.630000114440918,4941000],[1596988800,3.690000057220459,3.6500000953674316,3.6600000858306885,3.6400001049041748,1478300],[1597075200,3.7000000476837158,3.7000000476837158,3.6500000953674316,3.6099998950958252,4934600],[1597161600,3.6600000858306885,3.6600000858306885,3.6400001049041748,3.6099998950958252,8748900],[1597248000,3.6600000858306885,3.6400001049041748,3.6400001049041748,3.619999885559082,4452700],[1597334400,3.6500000953674316,3.630000114440918,3.630000114440918,3.619999885559082,4903200],[1597593600,3.6800000667572021,3.630000114440918,3.6500000953674316,3.619999885559082,10549600],[1597680000,3.690000057220459,3.630000114440918,3.6600000858306885,3.619999885559082,8697500],[1597766400,3.880000114440918,3.7000000476837158,3.7400000095367432,3.7000000476837158,6149600],[1597939200,3.8299999237060547,3.7699999809265137,3.7599999904632568,3.7400000095367432,4735700],[1598198400,3.8199999332427979,3.7599999904632568,3.75,3.7400000095367432,5090100],[1598284800,3.7999999523162842,3.7599999904632568,3.7599999904632568,3.7599999904632568,7403500],[1598371200,3.7799999713897705,3.75,3.6700000762939453,3.6600000858306885,7633000],[1598457600,3.7300000190734863,3.6700000762939453,3.690000057220459,3.6700000762939453,5412600],[1598544000,3.7100000381469727,3.690000057220459,3.5899999141693115,3.5899999141693115,12925900],[1598889600,3.630000114440918,3.619999885559082,3.5799999237060547,3.559999942779541,12388800],[1598976000,3.7200000286102295,3.5699999332427979,3.7100000381469727,3.5699999332427979,8407100],[1599062400,3.7200000286102295,3.7100000381469727,3.6800000667572021,3.6500000953674316,9010700],[1599148800,3.7100000381469727,3.6600000858306885,3.7100000381469727,3.619999885559082,6944400],[1599408000,3.7100000381469727,3.6800000667572021,3.619999885559082,3.5899999141693115,7120900],[1599494400,3.6600000858306885,3.619999885559082,3.6500000953674316,3.619999885559082,7514100],[1599580800,3.6600000858306885,3.6500000953674316,3.6400001049041748,3.619999885559082,9379200],[1599667200,3.7000000476837158,3.630000114440918,3.6500000953674316,3.630000114440918,5990300],[1599753600,3.6700000762939453,3.6099998950958252,3.6500000953674316,3.5799999237060547,8226600],[1600012800,3.7000000476837158,3.6500000953674316,3.6800000667572021,3.630000114440918,3656800],[1600099200,3.7899999618530273,3.7300000190734863,3.7599999904632568,3.7100000381469727,4957800],[1600272000,3.7999999523162842,3.7999999523162842,3.7599999904632568,3.7000000476837158,2365500],[1600358400,3.8499999046325684,3.7599999904632568,3.8499999046325684,3.7100000381469727,8012700],[1600617600,3.9500000476837158,3.8299999237060547,3.880000114440918,3.7999999523162842,13111100],[1600704000,3.9200000762939453,3.880000114440918,3.869999885559082,3.8299999237060547,11584200],[1600790400,3.9000000953674316,3.880000114440918,3.7999999523162842,3.75,10092000],[1600876800,3.8499999046325684,3.75,3.7899999618530273,3.7400000095367432,12913400],[1600963200,3.7999999523162842,3.7999999523162842,3.75,3.75,2432300],[1601222400,3.9000000953674316,3.75,3.7999999523162842,3.7000000476837158,3123800],[1601308800,3.880000114440918,3.7999999523162842,3.809999942779541,3.7699999809265137,8488500],[1601395200,3.8599998950958252,3.8599998950958252,3.809999942779541,3.7599999904632568,6275600],[1601481600,3.8299999237060547,3.7999999523162842,3.8199999332427979,3.7599999904632568,5423000],[1601568000,3.8499999046325684,3.8199999332427979,3.8199999332427979,3.7899999618530273,3194000],[1601827200,3.880000114440918,3.8499999046325684,3.7999999523162842,3.7799999713897705,4730900],[1601913600,3.9000000953674316,3.869999885559082,3.7999999523162842,3.7899999618530273,3474500],[1602000000,3.8299999237060547,3.7799999713897705,3.7699999809265137,3.7599999904632568,4616600],[1602086400,3.7999999523162842,3.7699999809265137,3.7999999523162842,3.7599999904632568,5315500],[1602172800,3.8499999046325684,3.7699999809265137,3.7899999618530273,3.7699999809265137,4637300],[1602432000,3.7899999618530273,3.7699999809265137,3.7699999809265137,3.75,4275100],[1602518400,3.8199999332427979,3.75,3.7999999523162842,3.75,8070500],[1602604800,3.8199999332427979,3.8199999332427979,3.7799999713897705,3.7699999809265137,6764800],[1602691200,3.7899999618530273,3.7699999809265137,3.7400000095367432,3.7400000095367432,5611400],[1602777600,3.8199999332427979,3.8199999332427979,3.7200000286102295,3.7100000381469727,8985400],[1603036800,3.7999999523162842,3.7400000095367432,3.75,3.7200000286102295,7172800],[1603123200,3.7799999713897705,3.7599999904632568,3.7699999809265137,3.75,4740900],[1603209600,3.7799999713897705,3.7599999904632568,3.7200000286102295,3.7100000381469727,3253300],[1603296000,3.7599999904632568,3.75,3.7599999904632568,3.7000000476837158,9706800],[1603382400,3.7599999904632568,3.7599999904632568,3.7200000286102295,3.7000000476837158,5345400],[1603641600,3.7599999904632568,3.7200000286102295,3.7000000476837158,3.690000057220459,4824400],[1603728000,3.75,3.75,3.7000000476837158,3.6800000667572021,8259300],[1603814400,3.75,3.7400000095367432,3.690000057220459,3.6700000762939453,7137900],[1603987200,3.7000000476837158,3.6600000858306885,3.7000000476837158,3.5899999141693115,8897800],[1604246400,3.6800000667572021,3.619999885559082,3.5999999046325684,3.5899999141693115,12984100],[1604332800,3.6400001049041748,3.6099998950958252,3.619999885559082,3.6099998950958252,5548200],[1604419200,3.6800000667572021,3.6400001049041748,3.6500000953674316,3.5999999046325684,2472100],[1604505600,3.8599998950958252,3.7000000476837158,3.8299999237060547,3.7000000476837158,5704800],[1604592000,3.7999999523162842,3.7999999523162842,3.7999999523162842,3.7300000190734863,9947800],[1604851200,3.8399999141693115,3.7899999618530273,3.7899999618530273,3.75,3898600],[1604937600,3.8399999141693115,3.8299999237060547,3.7899999618530273,3.7599999904632568,10929700],[1605024000,3.8599998950958252,3.7999999523162842,3.7100000381469727,3.7000000476837158,9290600],[1605110400,3.8199999332427979,3.7300000190734863,3.809999942779541,3.7100000381469727,9675200],[1605196800,3.8399999141693115,3.809999942779541,3.809999942779541,3.7699999809265137,5541900],[1605456000,3.9500000476837158,3.8499999046325684,3.869999885559082,3.7999999523162842,10476300],[1605542400,3.880000114440918,3.880000114440918,3.7599999904632568,3.7200000286102295,19170000],[1605628800,3.7699999809265137,3.7699999809265137,3.630000114440918,3.619999885559082,19054300],[1605715200,3.6600000858306885,3.6400001049041748,3.630000114440918,3.6099998950958252,12029600],[1605801600,3.6600000858306885,3.630000114440918,3.6400001049041748,3.5899999141693115,6248900],[1606060800,3.7599999904632568,3.6500000953674316,3.7599999904632568,3.6400001049041748,5919000],[1606147200,3.7899999618530273,3.7599999904632568,3.7000000476837158,3.7000000476837158,7382100],[1606233600,3.7400000095367432,3.7200000286102295,3.690000057220459,3.6800000667572021,9401300],[1606320000,3.7400000095367432,3.690000057220459,3.7000000476837158,3.6800000667572021,5558400],[1606406400,3.7200000286102295,3.7000000476837158,3.7000000476837158,3.6700000762939453,7321100],[1606665600,3.7000000476837158,3.7000000476837158,3.5999999046325684,3.5999999046325684,18988600],[1606752000,3.7000000476837158,3.5999999046325684,3.7000000476837158,3.5999999046325684,4773700],[1606838400,3.7000000476837158,3.7000000476837158,3.6099998950958252,3.5999999046325684,9312500],[1606924800,3.6500000953674316,3.619999885559082,3.5899999141693115,3.5499999523162842,11360800],[1607011200,3.6600000858306885,3.5999999046325684,3.6500000953674316,3.5699999332427979,9636700],[1607270400,3.6800000667572021,3.6600000858306885,3.5999999046325684,3.5999999046325684,6449300],[1607356800,3.630000114440918,3.5999999046325684,3.5999999046325684,3.5899999141693115,7364600],[1607443200,3.5999999046325684,3.5999999046325684,3.5699999332427979,3.559999942779541,5468900],[1607529600,3.5899999141693115,3.5799999237060547,3.5299999713897705,3.5199999809265137,6866500],[1607616000,3.5699999332427979,3.5499999523162842,3.5099999904632568,3.5,9272800],[1607875200,3.5499999523162842,3.5199999809265137,3.4200000762939453,3.4200000762939453,7994400],[1607961600,3.440000057220459,3.4300000667572021,3.3599998950958252,3.2999999523162842,17795500],[1608048000,3.4100000858306885,3.3599998950958252,3.380000114440918,3.3599998950958252,15812900],[1608134400,3.4200000762939453,3.3900001049041748,3.4100000858306885,3.3199999332427979,9492000],[1608220800,3.4300000667572021,3.4300000667572021,3.380000114440918,3.3599998950958252,16615600],[1608480000,3.4200000762939453,3.3900001049041748,3.4100000858306885,3.3299999237060547,6364900],[1608566400,3.4100000858306885,3.4000000953674316,3.380000114440918,3.3599998950958252,2866900],[1608652800,3.4700000286102295,3.380000114440918,3.440000057220459,3.380000114440918,3334600],[1608739200,3.4700000286102295,3.4700000286102295,3.4200000762939453,3.4100000858306885,1975200],[1609084800,3.4300000667572021,3.4200000762939453,3.4200000762939453,3.380000114440918,2761600],[1609171200,3.4800000190734863,3.440000057220459,3.4800000190734863,3.3900001049041748,4997400],[1609257600,3.4800000190734863,3.4800000190734863,3.4700000286102295,3.4300000667572021,4669000],[1609344000,3.5,3.4600000381469727,3.4500000476837158,3.440000057220459,4219700],[1609689600,3.5,3.4800000190734863,3.4700000286102295,3.4000000953674316,4003200],[1609776000,3.4300000667572021,3.4300000667572021,3.3499999046325684,3.3199999332427979,14687700],[1609862400,3.380000114440918,3.369999885559082,3.3199999332427979,3.2999999523162842,6599900],[1609948800,3.380000114440918,3.3199999332427979,3.3499999046325684,3.2599999904632568,10543000],[1610035200,3.3499999046325684,3.3499999046325684,3.2899999618530273,3.2000000476837158,13663500],[1610294400,3.309999942779541,3.2899999618530273,3.309999942779541,3.1800000667572021,13624400],[1610380800,3.2999999523162842,3.2999999523162842,3.2699999809265137,3.25,6477200],[1610467200,3.3299999237060547,3.2899999618530273,3.2999999523162842,3.2599999904632568,11473500],[1610553600,3.3399999141693115,3.2999999523162842,3.2799999713897705,3.2599999904632568,12436100],[1610640000,3.2999999523162842,3.2999999523162842,3.2899999618530273,3.2799999713897705,5807400],[1610899200,3.2899999618530273,3.2899999618530273,3.2200000286102295,3.1600000858306885,11320400],[1610985600,3.2200000286102295,3.2000000476837158,3.2100000381469727,3.1700000762939453,9406900],[1611072000,3.2300000190734863,3.2200000286102295,3.2000000476837158,3.190000057220459,10731300],[1611158400,3.2300000190734863,3.2200000286102295,3.2200000286102295,3.190000057220459,8866300],[1611244800,3.2799999713897705,3.2100000381469727,3.2599999904632568,3.2000000476837158,8911100],[1611504000,3.25,3.25,3.0299999713897705,3,25084600],[1611590400,3.1500000953674316,3.0699999332427979,3.1400001049041748,3.059999942779541,10988000],[1611676800,3.1700000762939453,3.1500000953674316,3.130000114440918,3.0999999046325684,13685100],[1611849600,3.119999885559082,3.119999885559082,3.0399999618530273,3.0199999809265137,9975300],[1612195200,3.0499999523162842,3.0499999523162842,2.9900000095367432,2.940000057220459,12188200],[1612281600,3.0499999523162842,3,3.0199999809265137,2.9800000190734863,17538900],[1612368000,3.0499999523162842,3.0299999713897705,3.0499999523162842,3.0099999904632568,9496100],[1612454400,3.1600000858306885,3.059999942779541,3.1600000858306885,3.0499999523162842,7534900],[1612713600,3.1800000667572021,3.1700000762939453,3.1600000858306885,3.119999885559082,6812900],[1612800000,3.190000057220459,3.1700000762939453,3.1500000953674316,3.0899999141693115,11321400],[1612886400,3.1400001049041748,3.119999885559082,3.0899999141693115,3.0299999713897705,13744000],[1612972800,3.1099998950958252,3.0999999046325684,3.1099998950958252,3.059999942779541,1808700],[1613318400,3.1700000762939453,3.1400001049041748,3.1500000953674316,3.0999999046325684,5313100],[1613404800,3.2999999523162842,3.1500000953674316,3.2999999523162842,3.1400001049041748,8750500],[1613491200,3.2899999618530273,3.2899999618530273,3.2400000095367432,3.190000057220459,10514400],[1613577600,3.2899999618530273,3.25,3.2000000476837158,3.1800000667572021,11497700],[1613664000,3.25,3.2000000476837158,3.2300000190734863,3.1500000953674316,7654700],[1613923200,3.2699999809265137,3.2300000190734863,3.2300000190734863,3.0899999141693115,7266300],[1614009600,3.2599999904632568,3.2300000190734863,3.2100000381469727,3.1800000667572021,7316600],[1614096000,3.2300000190734863,3.2100000381469727,3.2200000286102295,3.2000000476837158,8388000],[1614182400,3.2699999809265137,3.2300000190734863,3.2100000381469727,3.2100000381469727,10003400],[1614268800,3.2799999713897705,3.2100000381469727,3.2300000190734863,3.1800000667572021,16568700],[1614528000,3.2799999713897705,3.2300000190734863,3.2100000381469727,3.190000057220459,7852800],[1614614400,3.3499999046325684,3.2200000286102295,3.2699999809265137,3.2200000286102295,8382000],[1614700800,3.2799999713897705,3.2599999904632568,3.2799999713897705,3.2300000190734863,6675900],[1614787200,3.3199999332427979,3.2699999809265137,3.25,3.2300000190734863,8369700],[1614873600,3.309999942779541,3.2599999904632568,3.2699999809265137,3.25,8299300],[1615132800,3.3199999332427979,3.2999999523162842,3.2699999809265137,3.25,11540400],[1615219200,3.2999999523162842,3.2699999809265137,3.2799999713897705,3.2599999904632568,6871400],[1615305600,3.2999999523162842,3.2799999713897705,3.2699999809265137,3.2599999904632568,5631500],[1615392000,3.3299999237060547,3.2699999809265137,3.309999942779541,3.2699999809265137,6509600],[1615478400,3.309999942779541,3.309999942779541,3.2699999809265137,3.25,6788400],[1615737600,3.2799999713897705,3.2599999904632568,3.25,3.2200000286102295,6911700],[1615824000,3.2699999809265137,3.25,3.25,3.2200000286102295,4816000],[1615910400,3.2400000095367432,3.2300000190734863,3.2200000286102295,3.2100000381469727,5716300],[1615996800,3.3199999332427979,3.2200000286102295,3.2300000190734863,3.2200000286102295,4963900],[1616083200,3.2400000095367432,3.2200000286102295,3.1700000762939453,3.1700000762939453,12614000],[1616342400,3.2100000381469727,3.1700000762939453,3.190000057220459,3.1700000762939453,4127500],[1616428800,3.2000000476837158,3.190000057220459,3.1600000858306885,3.1400001049041748,5352800],[1616515200,3.1800000667572021,3.1400001049041748,3.1800000667572021,3.130000114440918,4203600],[1616601600,3.2000000476837158,3.190000057220459,3.130000114440918,3.1099998950958252,3575700],[1616688000,3.130000114440918,3.130000114440918,3.0899999141693115,3.0799999237060547,6916500],[1616947200,3.1600000858306885,3.0999999046325684,3.1400001049041748,3.0799999237060547,5182200],[1617033600,3.2000000476837158,3.1400001049041748,3.1800000667572021,3.119999885559082,2667100],[1617120000,3.1800000667572021,3.1800000667572021,3.1099998950958252,3.059999942779541,8660000],[1617206400,3.119999885559082,3.0999999046325684,3.0899999141693115,3.0799999237060547,2898000],[1617292800,3.130000114440918,3.0999999046325684,3.1099998950958252,3.0999999046325684,1292000],[1617552000,3.130000114440918,3.1099998950958252,3.059999942779541,3.0499999523162842,5029600],[1617638400,3.1099998950958252,3.0899999141693115,3.0699999332427979,3.059999942779541,7528500],[1617724800,3.0899999141693115,3.0799999237060547,3.0799999237060547,3.059999942779541,6496400],[1617811200,3.0999999046325684,3.0899999141693115,3.059999942779541,3.0499999523162842,5626400],[1617897600,3.0899999141693115,3.0699999332427979,3.0699999332427979,3.059999942779541,3259400],[1618156800,3.0899999141693115,3.0799999237060547,3.0899999141693115,3.059999942779541,3005700],[1618243200,3.0899999141693115,3.0899999141693115,3.059999942779541,3.059999942779541,3238500],[1618329600,3.119999885559082,3.0699999332427979,3.0899999141693115,3.0699999332427979,4500800],[1618416000,3.1400001049041748,3.1099998950958252,3.0999999046325684,3.0799999237060547,3065400],[1618502400,3.130000114440918,3.119999885559082,3.0999999046325684,3.0799999237060547,3735300],[1618761600,3.119999885559082,3.0999999046325684,3.0999999046325684,3.059999942779541,3691700],[1618848000,3.130000114440918,3.0999999046325684,3.0999999046325684,3.0799999237060547,4423500],[1618934400,3.1099998950958252,3.0999999046325684,3.0899999141693115,3.0799999237060547,5422400],[1619020800,3.0999999046325684,3.0899999141693115,3.0899999141693115,3.0699999332427979,3070900],[1619107200,3.130000114440918,3.0799999237060547,3.119999885559082,3.0699999332427979,2283000],[1619366400,3.130000114440918,3.130000114440918,3.119999885559082,3.0899999141693115,4811600],[1619452800,3.1099998950958252,3.0999999046325684,3.0799999237060547,3.0699999332427979,3685800],[1619539200,3.0999999046325684,3.0899999141693115,3.0699999332427979,3.059999942779541,2762800],[1619712000,3.0899999141693115,3.0699999332427979,3.0399999618530273,3.0199999809265137,8080500],[1619971200,3.059999942779541,3.0199999809265137,3.0299999713897705,3.0199999809265137,1209200],[1620057600,3.0399999618530273,3.0399999618530273,3.0299999713897705,3.0199999809265137,2923100],[1620144000,3.0399999618530273,3.0399999618530273,3,3,4066500],[1620230400,3.0499999523162842,3,3.0399999618530273,2.940000057220459,6246600],[1620316800,3.0499999523162842,3.0499999523162842,3.0399999618530273,2.9800000190734863,2157500],[1620576000,3.0699999332427979,3.0399999618530273,3.0099999904632568,3,2557100],[1620662400,3.0499999523162842,3.0099999904632568,3.0499999523162842,3.0099999904632568,2054400],[1620748800,3.0399999618530273,3.0399999618530273,3,2.9900000095367432,5386300],[1621180800,3.0499999523162842,3,2.9600000381469727,2.9500000476837158,6221300],[1621267200,2.9800000190734863,2.9600000381469727,2.9000000953674316,2.880000114440918,10582400],[1621353600,2.9200000762939453,2.9200000762939453,2.880000114440918,2.869999885559082,6149100],[1621440000,2.940000057220459,2.880000114440918,2.9100000858306885,2.8599998950958252,12399100],[1621526400,2.9200000762939453,2.9000000953674316,2.880000114440918,2.8299999237060547,9946900],[1621785600,2.9500000476837158,2.9000000953674316,2.880000114440918,2.869999885559082,6462300],[1621872000,2.9500000476837158,2.8900001049041748,2.9500000476837158,2.880000114440918,6511800],[1622044800,3.0199999809265137,2.940000057220459,3.0199999809265137,2.9100000858306885,14634000],[1622131200,2.9900000095367432,2.9800000190734863,2.9300000667572021,2.9300000667572021,3693100],[1622390400,2.9100000858306885,2.9100000858306885,2.8900001049041748,2.880000114440918,2707000],[1622476800,2.9200000762939453,2.9000000953674316,2.9100000858306885,2.869999885559082,3561700],[1622563200,2.9500000476837158,2.9100000858306885,2.940000057220459,2.9100000858306885,5769400],[1622649600,2.9700000286102295,2.940000057220459,2.880000114440918,2.880000114440918,6529100],[1622736000,2.9200000762939453,2.8900001049041748,2.9200000762939453,2.869999885559082,7094200],[1623081600,2.9500000476837158,2.9100000858306885,2.9000000953674316,2.8900001049041748,6192000],[1623168000,2.940000057220459,2.9000000953674316,2.9200000762939453,2.8900001049041748,5140600],[1623254400,2.9500000476837158,2.9200000762939453,2.940000057220459,2.9100000858306885,2549700],[1623340800,2.9700000286102295,2.9300000667572021,2.9700000286102295,2.9100000858306885,4747100],[1623600000,3.0199999809265137,2.9800000190734863,2.9900000095367432,2.9300000667572021,3779000],[1623686400,3.0199999809265137,3.0199999809265137,3.0199999809265137,2.9800000190734863,3871400],[1623772800,3.0299999713897705,3,3,2.9900000095367432,2811600],[1623859200,3.0199999809265137,2.9900000095367432,2.9800000190734863,2.9800000190734863,4732100],[1623945600,3.0099999904632568,2.9900000095367432,2.9700000286102295,2.940000057220459,13755500],[1624204800,2.9600000381469727,2.9500000476837158,2.9500000476837158,2.9200000762939453,3664500],[1624291200,2.9600000381469727,2.940000057220459,2.9500000476837158,2.9300000667572021,2736200],[1624377600,2.9600000381469727,2.9500000476837158,2.9500000476837158,2.9300000667572021,2257900],[1624464000,2.9600000381469727,2.9500000476837158,2.869999885559082,2.869999885559082,5210000],[1624550400,2.9100000858306885,2.880000114440918,2.9000000953674316,2.869999885559082,3272000],[1624809600,2.9100000858306885,2.9100000858306885,2.880000114440918,2.8499999046325684,3882500],[1624896000,2.9100000858306885,2.880000114440918,2.9100000858306885,2.869999885559082,2506800],[1624982400,2.9000000953674316,2.8900001049041748,2.8900001049041748,2.8900001049041748,3858500],[1625068800,2.9100000858306885,2.9000000953674316,2.869999885559082,2.869999885559082,2490200],[1625155200,2.8900001049041748,2.880000114440918,2.880000114440918,2.8599998950958252,2747300],[1625414400,2.8900001049041748,2.880000114440918,2.880000114440918,2.869999885559082,2614400],[1625500800,2.940000057220459,2.880000114440918,2.9200000762939453,2.880000114440918,2808100],[1625587200,2.9500000476837158,2.9000000953674316,2.9500000476837158,2.8599998950958252,2631700],[1625673600,2.9300000667572021,2.9300000667572021,2.8900001049041748,2.8499999046325684,4906000],[1625760000,2.9100000858306885,2.8900001049041748,2.869999885559082,2.869999885559082,2842400],[1626019200,2.9000000953674316,2.9000000953674316,2.8599998950958252,2.8399999141693115,1584000],[1626105600,2.9000000953674316,2.8499999046325684,2.8599998950958252,2.8499999046325684,2389400],[1626192000,2.8900001049041748,2.880000114440918,2.8499999046325684,2.8499999046325684,1472600],[1626278400,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.8499999046325684,3401600],[1626364800,2.9000000953674316,2.9000000953674316,2.8599998950958252,2.8499999046325684,3176800],[1626624000,2.9000000953674316,2.8599998950958252,2.869999885559082,2.8499999046325684,4137800],[1626796800,2.8900001049041748,2.869999885559082,2.869999885559082,2.8499999046325684,3072700],[1626883200,2.880000114440918,2.880000114440918,2.8599998950958252,2.8599998950958252,1787600],[1626969600,2.8900001049041748,2.8599998950958252,2.869999885559082,2.8599998950958252,1663400],[1627228800,2.869999885559082,2.869999885559082,2.8499999046325684,2.8199999332427979,3725800],[1627315200,2.869999885559082,2.8599998950958252,2.8499999046325684,2.8499999046325684,1389000],[1627401600,2.8599998950958252,2.8399999141693115,2.8599998950958252,2.8399999141693115,1571100],[1627488000,2.8900001049041748,2.8599998950958252,2.8399999141693115,2.8399999141693115,4345800],[1627574400,2.8399999141693115,2.8399999141693115,2.75,2.75,7121100],[1627833600,2.7799999713897705,2.7599999904632568,2.7000000476837158,2.6700000762939453,6284900],[1627920000,2.7300000190734863,2.7000000476837158,2.7000000476837158,2.6500000953674316,3384100],[1628006400,2.690000057220459,2.6800000667572021,2.5899999141693115,2.5899999141693115,6209300],[1628092800,2.7000000476837158,2.6099998950958252,2.619999885559082,2.5899999141693115,6917800],[1628179200,2.630000114440918,2.630000114440918,2.5799999237060547,2.5499999523162842,5917800],[1628438400,2.5999999046325684,2.5799999237060547,2.5699999332427979,2.559999942779541,1658500],[1628611200,2.5999999046325684,2.5799999237060547,2.5899999141693115,2.559999942779541,4583300],[1628697600,2.5999999046325684,2.5899999141693115,2.5799999237060547,2.5699999332427979,3328200],[1628784000,2.619999885559082,2.5899999141693115,2.5899999141693115,2.5699999332427979,2129400],[1629043200,2.5899999141693115,2.5699999332427979,2.5799999237060547,2.5699999332427979,1453500],[1629129600,2.6700000762939453,2.5799999237060547,2.6600000858306885,2.5799999237060547,6581700],[1629216000,2.6800000667572021,2.6800000667572021,2.6400001049041748,2.630000114440918,2004200],[1629302400,2.6400001049041748,2.630000114440918,2.5999999046325684,2.5999999046325684,1775400],[1629388800,2.6099998950958252,2.5999999046325684,2.5699999332427979,2.5699999332427979,4748400],[1629648000,2.630000114440918,2.5899999141693115,2.5999999046325684,2.5699999332427979,5958500],[1629734400,2.6800000667572021,2.5999999046325684,2.6700000762939453,2.5899999141693115,8465600],[1629820800,2.7100000381469727,2.6800000667572021,2.7000000476837158,2.6700000762939453,6729100],[1629907200,2.7799999713897705,2.7200000286102295,2.7599999904632568,2.7100000381469727,12594900],[1629993600,2.7599999904632568,2.7599999904632568,2.690000057220459,2.6700000762939453,9063600],[1630252800,2.75,2.7000000476837158,2.6600000858306885,2.6600000858306885,16723000],[1630425600,2.7200000286102295,2.630000114440918,2.6700000762939453,2.5899999141693115,13323200],[1630512000,2.7100000381469727,2.6800000667572021,2.6800000667572021,2.6600000858306885,10498600],[1630598400,2.7200000286102295,2.690000057220459,2.7000000476837158,2.6700000762939453,7338000],[1630857600,2.7300000190734863,2.7000000476837158,2.690000057220459,2.6700000762939453,4975900],[1630944000,2.75,2.690000057220459,2.7100000381469727,2.690000057220459,5367600],[1631030400,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.690000057220459,4731800],[1631116800,2.7200000286102295,2.7100000381469727,2.690000057220459,2.6800000667572021,2614700],[1631203200,2.7100000381469727,2.7000000476837158,2.6500000953674316,2.630000114440918,3144200],[1631462400,2.6600000858306885,2.6600000858306885,2.6500000953674316,2.619999885559082,3786500],[1631548800,2.6700000762939453,2.6400001049041748,2.6600000858306885,2.630000114440918,5031400],[1631635200,2.6800000667572021,2.6800000667572021,2.6099998950958252,2.5899999141693115,8668500],[1631808000,2.630000114440918,2.6099998950958252,2.4800000190734863,2.4600000381469727,20876900],[1632067200,2.4900000095367432,2.4900000095367432,2.309999942779541,2.309999942779541,13708900],[1632153600,2.4200000762939453,2.309999942779541,2.3499999046325684,2.309999942779541,12876000],[1632240000,2.3599998950958252,2.3499999046325684,2.3399999141693115,2.309999942779541,6884800],[1632326400,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.3299999237060547,10632100],[1632412800,2.380000114440918,2.369999885559082,2.380000114440918,2.3299999237060547,7005500],[1632672000,2.4200000762939453,2.380000114440918,2.369999885559082,2.369999885559082,4971000],[1632758400,2.4700000286102295,2.380000114440918,2.4600000381469727,2.3599998950958252,6777600],[1632844800,2.5,2.4200000762939453,2.5,2.4100000858306885,5864800],[1632931200,2.5,2.5,2.3900001049041748,2.380000114440918,16020500],[1633017600,2.4000000953674316,2.380000114440918,2.3199999332427979,2.309999942779541,7445900],[1633276800,2.380000114440918,2.3299999237060547,2.309999942779541,2.309999942779541,6591600],[1633363200,2.4700000286102295,2.3399999141693115,2.440000057220459,2.3199999332427979,12807000],[1633449600,2.7000000476837158,2.4700000286102295,2.690000057220459,2.4700000286102295,30050300],[1633536000,2.940000057220459,2.7000000476837158,2.9000000953674316,2.6600000858306885,41916100],[1633622400,2.9200000762939453,2.9000000953674316,2.8399999141693115,2.7999999523162842,15677200],[1633881600,2.9300000667572021,2.8599998950958252,2.880000114440918,2.8599998950958252,10784400],[1633968000,2.9100000858306885,2.869999885559082,2.8599998950958252,2.8199999332427979,10117400],[1634054400,3,2.8599998950958252,2.9800000190734863,2.8499999046325684,11524800],[1634140800,3,2.9800000190734863,3,2.880000114440918,13279200],[1634227200,3.059999942779541,3,3,2.9200000762939453,10615900],[1634486400,3.0499999523162842,3.0099999904632568,3.0499999523162842,2.9700000286102295,6662600],[1634659200,3.059999942779541,3.0499999523162842,2.9800000190734863,2.9500000476837158,6995900],[1634745600,3,2.9700000286102295,2.9300000667572021,2.8599998950958252,18745900],[1634832000,2.9700000286102295,2.9300000667572021,2.9700000286102295,2.869999885559082,4206700],[1635091200,3,2.9600000381469727,2.9800000190734863,2.9500000476837158,6125700],[1635177600,3.0099999904632568,2.9800000190734863,3.0099999904632568,2.9500000476837158,6756200],[1635264000,3.0099999904632568,3,3,2.9800000190734863,4388600],[1635350400,2.9900000095367432,2.9700000286102295,2.8599998950958252,2.8299999237060547,15893900],[1635436800,2.8900001049041748,2.880000114440918,2.8299999237060547,2.809999942779541,10699200],[1635696000,2.8399999141693115,2.7999999523162842,2.8399999141693115,2.7200000286102295,4950800],[1635782400,2.9000000953674316,2.8399999141693115,2.8900001049041748,2.7999999523162842,3459400],[1635868800,2.9100000858306885,2.880000114440918,2.869999885559082,2.8499999046325684,6276800],[1636041600,2.9000000953674316,2.880000114440918,2.8299999237060547,2.8199999332427979,6796100],[1636300800,2.9700000286102295,2.8299999237060547,2.9200000762939453,2.8299999237060547,4185600],[1636387200,2.9200000762939453,2.8900001049041748,2.9000000953674316,2.869999885559082,3207500],[1636473600,2.9100000858306885,2.9100000858306885,2.880000114440918,2.869999885559082,2226200],[1636560000,2.9000000953674316,2.8599998950958252,2.880000114440918,2.8599998950958252,1512900],[1636646400,2.9700000286102295,2.9000000953674316,2.8900001049041748,2.869999885559082,3785300],[1636905600,2.9000000953674316,2.8900001049041748,2.8900001049041748,2.8499999046325684,1981300],[1636992000,2.9000000953674316,2.869999885559082,2.880000114440918,2.8399999141693115,3646100],[1637078400,2.9000000953674316,2.869999885559082,2.880000114440918,2.7999999523162842,9143000],[1637164800,2.880000114440918,2.869999885559082,2.869999885559082,2.8299999237060547,5821000],[1637251200,2.9000000953674316,2.8599998950958252,2.8299999237060547,2.8199999332427979,8175300],[1637510400,2.8199999332427979,2.8199999332427979,2.7000000476837158,2.6800000667572021,9267500],[1637596800,2.7400000095367432,2.7000000476837158,2.7000000476837158,2.6700000762939453,5982300],[1637683200,2.7200000286102295,2.7100000381469727,2.6400001049041748,2.6400001049041748,7701500],[1637769600,2.6800000667572021,2.6400001049041748,2.6400001049041748,2.6400001049041748,2571200],[1637856000,2.6500000953674316,2.6400001049041748,2.559999942779541,2.5299999713897705,8716200],[1638115200,2.630000114440918,2.5399999618530273,2.5699999332427979,2.4900000095367432,8537200],[1638201600,2.6700000762939453,2.5999999046325684,2.559999942779541,2.559999942779541,15110300],[1638288000,2.5899999141693115,2.559999942779541,2.5299999713897705,2.5199999809265137,4806800],[1638374400,2.5399999618530273,2.5199999809265137,2.5099999904632568,2.4500000476837158,5669000],[1638720000,2.619999885559082,2.5299999713897705,2.4700000286102295,2.4500000476837158,7250600],[1638806400,2.5199999809265137,2.4900000095367432,2.4900000095367432,2.4700000286102295,5393000],[1638892800,2.5299999713897705,2.5099999904632568,2.4500000476837158,2.440000057220459,6323100],[1638979200,2.4900000095367432,2.4600000381469727,2.4700000286102295,2.440000057220459,3784300],[1639065600,2.4800000190734863,2.4700000286102295,2.4500000476837158,2.440000057220459,2608800],[1639324800,2.5499999523162842,2.4600000381469727,2.4800000190734863,2.440000057220459,5961700],[1639411200,2.4700000286102295,2.4700000286102295,2.4300000667572021,2.4200000762939453,6694600],[1639497600,2.4600000381469727,2.4200000762939453,2.4300000667572021,2.4200000762939453,5323400],[1639584000,2.5199999809265137,2.4500000476837158,2.4600000381469727,2.4500000476837158,8871300],[1639670400,2.4700000286102295,2.4700000286102295,2.4700000286102295,2.4300000667572021,14925400],[1639929600,2.4700000286102295,2.4700000286102295,2.3900001049041748,2.380000114440918,6194900],[1640016000,2.4700000286102295,2.3900001049041748,2.4000000953674316,2.369999885559082,7582700],[1640102400,2.4300000667572021,2.4100000858306885,2.3599998950958252,2.3599998950958252,5593900],[1640188800,2.4900000095367432,2.380000114440918,2.4500000476837158,2.369999885559082,9629100],[1640275200,2.4800000190734863,2.4700000286102295,2.4500000476837158,2.440000057220459,1375800],[1640534400,2.5499999523162842,2.4500000476837158,2.5299999713897705,2.440000057220459,3796700],[1640620800,2.619999885559082,2.559999942779541,2.5699999332427979,2.5499999523162842,5723700],[1640707200,2.5899999141693115,2.5799999237060547,2.5699999332427979,2.5499999523162842,2855500],[1640793600,2.619999885559082,2.5799999237060547,2.6099998950958252,2.5699999332427979,3135200],[1640880000,2.6500000953674316,2.619999885559082,2.619999885559082,2.5899999141693115,4918700],[1641139200,2.6800000667572021,2.5999999046325684,2.6500000953674316,2.5899999141693115,2709900],[1641225600,2.6700000762939453,2.6700000762939453,2.6500000953674316,2.6099998950958252,3157400],[1641312000,2.7200000286102295,2.6600000858306885,2.6800000667572021,2.6400001049041748,5038300],[1641398400,2.7100000381469727,2.6600000858306885,2.6700000762939453,2.6500000953674316,4413800],[1641484800,2.7000000476837158,2.6800000667572021,2.7000000476837158,2.630000114440918,3483200],[1641744000,2.7100000381469727,2.7100000381469727,2.7000000476837158,2.6800000667572021,3897900],[1641830400,2.7699999809265137,2.6800000667572021,2.7699999809265137,2.6800000667572021,3130600],[1641916800,2.8199999332427979,2.7799999713897705,2.8199999332427979,2.75,5085600],[1642003200,2.9100000858306885,2.8299999237060547,2.9000000953674316,2.8199999332427979,14847200],[1642089600,2.8900001049041748,2.869999885559082,2.8900001049041748,2.8199999332427979,7830300],[1642348800,2.869999885559082,2.869999885559082,2.6700000762939453,2.6600000858306885,19790600],[1642521600,2.7599999904632568,2.690000057220459,2.7000000476837158,2.6800000667572021,16449800],[1642608000,2.7100000381469727,2.7000000476837158,2.7000000476837158,2.690000057220459,8370400],[1642694400,2.690000057220459,2.690000057220459,2.5899999141693115,2.5799999237060547,8208600],[1642953600,2.5999999046325684,2.5899999141693115,2.5799999237060547,2.5499999523162842,3779700],[1643040000,2.630000114440918,2.5799999237060547,2.630000114440918,2.5499999523162842,4513800],[1643126400,2.7100000381469727,2.630000114440918,2.6800000667572021,2.619999885559082,3127700],[1643212800,2.75,2.7100000381469727,2.7000000476837158,2.6700000762939453,6531700],[1643299200,2.7000000476837158,2.7000000476837158,2.6600000858306885,2.6600000858306885,4986700],[1643558400,2.7000000476837158,2.690000057220459,2.559999942779541,2.5499999523162842,4700500],[1643817600,2.6600000858306885,2.5999999046325684,2.630000114440918,2.5699999332427979,3177300],[1643904000,2.7200000286102295,2.6400001049041748,2.7000000476837158,2.630000114440918,7471800],[1644163200,2.7699999809265137,2.7300000190734863,2.6800000667572021,2.6700000762939453,5607400],[1644249600,2.690000057220459,2.690000057220459,2.6700000762939453,2.6600000858306885,3584500],[1644336000,2.7799999713897705,2.6700000762939453,2.7699999809265137,2.6700000762939453,5939900],[1644422400,2.7899999618530273,2.7699999809265137,2.7899999618530273,2.75,4582300],[1644508800,2.7899999618530273,2.7799999713897705,2.7699999809265137,2.7200000286102295,5044200],[1644768000,2.9200000762939453,2.7999999523162842,2.8599998950958252,2.7899999618530273,8037900],[1644854400,2.8900001049041748,2.869999885559082,2.880000114440918,2.8399999141693115,11133100],[1644940800,2.869999885559082,2.8599998950958252,2.809999942779541,2.7799999713897705,7694100],[1645027200,2.8299999237060547,2.8199999332427979,2.7899999618530273,2.75,7394900],[1645113600,2.7699999809265137,2.7699999809265137,2.7300000190734863,2.7300000190734863,3229000],[1645372800,2.7300000190734863,2.7300000190734863,2.7000000476837158,2.6800000667572021,3471100],[1645459200,2.7200000286102295,2.7000000476837158,2.7200000286102295,2.6600000858306885,4701800],[1645545600,2.809999942779541,2.7300000190734863,2.7799999713897705,2.7300000190734863,4551200],[1645632000,2.7899999618530273,2.7899999618530273,2.7599999904632568,2.7100000381469727,5191900],[1645718400,2.8299999237060547,2.75,2.7799999713897705,2.7400000095367432,3788800],[1645977600,2.8399999141693115,2.7799999713897705,2.8199999332427979,2.7300000190734863,14398000],[1646064000,2.8199999332427979,2.8199999332427979,2.75,2.7400000095367432,7303200],[1646150400,2.809999942779541,2.7899999618530273,2.690000057220459,2.6800000667572021,6791100],[1646236800,2.75,2.7100000381469727,2.7100000381469727,2.690000057220459,8836700],[1646323200,2.690000057220459,2.690000057220459,2.6700000762939453,2.5899999141693115,11310100],[1646582400,2.7200000286102295,2.7000000476837158,2.6700000762939453,2.6500000953674316,6144300],[1646668800,2.6700000762939453,2.6700000762939453,2.619999885559082,2.5799999237060547,6300600],[1646755200,2.7000000476837158,2.6099998950958252,2.6800000667572021,2.6099998950958252,3724500],[1646841600,2.75,2.6600000858306885,2.75,2.6500000953674316,3522300],[1646928000,2.7200000286102295,2.7100000381469727,2.7200000286102295,2.690000057220459,1527300],[1647187200,2.75,2.690000057220459,2.7200000286102295,2.690000057220459,6574400],[1647273600,2.7000000476837158,2.7000000476837158,2.6600000858306885,2.6500000953674316,5523400],[1647360000,2.7200000286102295,2.6700000762939453,2.7200000286102295,2.6700000762939453,5428300],[1647446400,2.809999942779541,2.7300000190734863,2.7999999523162842,2.7200000286102295,8188400],[1647532800,2.809999942779541,2.809999942779541,2.7799999713897705,2.7599999904632568,15969400],[1647792000,2.7899999618530273,2.7799999713897705,2.7400000095367432,2.7200000286102295,2634300],[1647878400,2.7999999523162842,2.75,2.7400000095367432,2.7100000381469727,4111400],[1647964800,2.7999999523162842,2.7899999618530273,2.7799999713897705,2.7599999904632568,1754600],[1648051200,2.7999999523162842,2.7999999523162842,2.75,2.7200000286102295,3086200],[1648137600,2.7599999904632568,2.7400000095367432,2.7599999904632568,2.7100000381469727,2538500],[1648396800,2.7699999809265137,2.7599999904632568,2.7699999809265137,2.7300000190734863,2411100],[1648483200,2.7699999809265137,2.7699999809265137,2.7100000381469727,2.7100000381469727,4418000],[1648569600,2.75,2.7300000190734863,2.7100000381469727,2.690000057220459,3250200],[1648656000,2.7400000095367432,2.7300000190734863,2.7400000095367432,2.690000057220459,4919600],[1648742400,2.7400000095367432,2.7400000095367432,2.7100000381469727,2.6800000667572021,2668800],[1649001600,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.6800000667572021,1636400],[1649088000,2.7200000286102295,2.7000000476837158,2.690000057220459,2.6800000667572021,2578100],[1649174400,2.7000000476837158,2.690000057220459,2.6800000667572021,2.6700000762939453,3588400],[1649260800,2.7200000286102295,2.690000057220459,2.7000000476837158,2.6800000667572021,2166200],[1649347200,2.7200000286102295,2.7100000381469727,2.6700000762939453,2.6700000762939453,2155400],[1649606400,2.7000000476837158,2.6800000667572021,2.6700000762939453,2.6700000762939453,2490500],[1649692800,2.6700000762939453,2.6700000762939453,2.619999885559082,2.619999885559082,3877200],[1649779200,2.6700000762939453,2.6400001049041748,2.5999999046325684,2.5999999046325684,4825800],[1649865600,2.619999885559082,2.6099998950958252,2.559999942779541,2.5499999523162842,6656000],[1649952000,2.630000114440918,2.559999942779541,2.5999999046325684,2.559999942779541,2342700],[1650211200,2.630000114440918,2.619999885559082,2.5899999141693115,2.559999942779541,3240900],[1650384000,2.690000057220459,2.5999999046325684,2.6800000667572021,2.5899999141693115,5609900],[1650470400,2.690000057220459,2.690000057220459,2.6500000953674316,2.6400001049041748,2356000],[1650556800,2.6600000858306885,2.6500000953674316,2.6400001049041748,2.630000114440918,2121500],[1650816000,2.630000114440918,2.630000114440918,2.5699999332427979,2.5699999332427979,4770900],[1650902400,2.619999885559082,2.5899999141693115,2.559999942779541,2.559999942779541,3510300],[1650988800,2.5699999332427979,2.5499999523162842,2.5099999904632568,2.4900000095367432,6796400],[1651075200,2.5199999809265137,2.5199999809265137,2.4900000095367432,2.4900000095367432,6871900],[1651161600,2.5399999618530273,2.5,2.5,2.4800000190734863,5603700],[1651680000,2.5299999713897705,2.5199999809265137,2.4800000190734863,2.4700000286102295,8269800],[1651766400,2.4700000286102295,2.4700000286102295,2.4100000858306885,2.4100000858306885,9398200],[1652025600,2.440000057220459,2.4100000858306885,2.4200000762939453,2.4000000953674316,2645600],[1652112000,2.4500000476837158,2.4200000762939453,2.440000057220459,2.3900001049041748,3687400],[1652198400,2.440000057220459,2.440000057220459,2.380000114440918,2.380000114440918,5717000],[1652284800,2.4000000953674316,2.3900001049041748,2.309999942779541,2.309999942779541,12581000],[1652371200,2.3299999237060547,2.3199999332427979,2.2999999523162842,2.2999999523162842,6379500],[1652716800,2.4300000667572021,2.3199999332427979,2.2799999713897705,2.2699999809265137,11470200],[1652803200,2.380000114440918,2.2999999523162842,2.3499999046325684,2.2999999523162842,13179800],[1652889600,2.369999885559082,2.3299999237060547,2.3499999046325684,2.2999999523162842,10973900],[1652976000,2.4200000762939453,2.3599998950958252,2.4000000953674316,2.3499999046325684,9804000],[1653235200,2.4500000476837158,2.4100000858306885,2.369999885559082,2.369999885559082,7760100],[1653321600,2.3900001049041748,2.3900001049041748,2.3299999237060547,2.3199999332427979,7843300],[1653408000,2.369999885559082,2.3299999237060547,2.2899999618530273,2.2899999618530273,4185600],[1653494400,2.309999942779541,2.2999999523162842,2.2999999523162842,2.25,9365800],[1653580800,2.2999999523162842,2.2899999618530273,2.2999999523162842,2.2300000190734863,10396100],[1653840000,2.3399999141693115,2.2899999618530273,2.309999942779541,2.2599999904632568,7380000],[1653926400,2.440000057220459,2.3299999237060547,2.4300000667572021,2.309999942779541,56786300],[1654012800,2.4600000381469727,2.440000057220459,2.4200000762939453,2.380000114440918,5258100],[1654099200,2.4200000762939453,2.4100000858306885,2.3599998950958252,2.3499999046325684,7003100],[1654185600,2.3900001049041748,2.369999885559082,2.3499999046325684,2.3499999046325684,2614600],[1654531200,2.3599998950958252,2.3599998950958252,2.2699999809265137,2.2699999809265137,5566900],[1654617600,2.3399999141693115,2.2899999618530273,2.3399999141693115,2.2799999713897705,7053700],[1654704000,2.369999885559082,2.3499999046325684,2.2300000190734863,2.2300000190734863,13381000],[1654790400,2.2400000095367432,2.2200000286102295,2.1700000762939453,2.1600000858306885,10248600],[1655049600,2.1500000953674316,2.130000114440918,2.0799999237060547,2.0699999332427979,9653800],[1655136000,2.1500000953674316,2.0799999237060547,2.1500000953674316,2.059999942779541,6648200],[1655222400,2.1600000858306885,2.1600000858306885,2.119999885559082,2.0899999141693115,9948600],[1655308800,2.1500000953674316,2.1500000953674316,2.0799999237060547,2.059999942779541,7399300],[1655395200,2.0799999237060547,2.0799999237060547,2.0199999809265137,1.9800000190734863,25195100],[1655654400,2.0399999618530273,2.0299999713897705,2.0299999713897705,1.9800000190734863,4879200],[1655740800,2.0999999046325684,2.0299999713897705,2.0999999046325684,2.0099999904632568,5043900],[1655827200,2.1099998950958252,2.1099998950958252,2.0699999332427979,2.0499999523162842,4285000],[1655913600,2.1099998950958252,2.0699999332427979,2.0899999141693115,2.0399999618530273,4961800],[1656000000,2.1099998950958252,2.0999999046325684,2.0999999046325684,2.0699999332427979,4843500],[1656259200,2.1500000953674316,2.1099998950958252,2.130000114440918,2.0899999141693115,5438800],[1656345600,2.1600000858306885,2.1500000953674316,2.1500000953674316,2.1099998950958252,3487200],[1656432000,2.1800000667572021,2.1500000953674316,2.1500000953674316,2.130000114440918,2940900],[1656518400,2.1800000667572021,2.1800000667572021,2.130000114440918,2.119999885559082,5099600],[1656604800,2.1400001049041748,2.119999885559082,2.119999885559082,2.0999999046325684,1306300],[1656864000,2.130000114440918,2.119999885559082,2.0299999713897705,2.0199999809265137,5156800],[1656950400,2.0699999332427979,2.0499999523162842,2.0699999332427979,2.0399999618530273,1490400],[1657036800,2.0699999332427979,2.0699999332427979,2.0199999809265137,2.0099999904632568,4002300],[1657123200,2.0399999618530273,2.0199999809265137,2.0099999904632568,2.0099999904632568,1862000],[1657209600,2.059999942779541,2.0199999809265137,2.0199999809265137,2.0099999904632568,3430200],[1657555200,2.0499999523162842,2.0299999713897705,2.0399999618530273,2.0099999904632568,1836200],[1657641600,2.0399999618530273,2.0299999713897705,2,2,3279500],[1657728000,2.0299999713897705,2,2.0099999904632568,1.9800000190734863,1956100],[1657814400,2.0299999713897705,2.0099999904632568,1.9800000190734863,1.9700000286102295,2213000],[1658073600,2.0499999523162842,2,2.0399999618530273,1.9900000095367432,1560000],[1658160000,2.0399999618530273,2.0399999618530273,2.0099999904632568,1.9900000095367432,3204100],[1658246400,2.0399999618530273,2.0199999809265137,2.0299999713897705,2.0199999809265137,1523000],[1658332800,2.0999999046325684,2.0199999809265137,2.0699999332427979,2.0199999809265137,2657100],[1658419200,2.1500000953674316,2.0699999332427979,2.1400001049041748,2.059999942779541,3391600],[1658678400,2.1500000953674316,2.1500000953674316,2.0799999237060547,2.0699999332427979,1614200],[1658764800,2.0899999141693115,2.0799999237060547,2.0699999332427979,2.0399999618530273,1792700],[1658851200,2.1400001049041748,2.0699999332427979,2.130000114440918,2.059999942779541,3898600],[1658937600,2.2599999904632568,2.1400001049041748,2.25,2.119999885559082,6700900],[1659024000,2.25,2.25,2.2100000381469727,2.2000000476837158,5816700],[1659283200,2.2799999713897705,2.2200000286102295,2.25,2.2000000476837158,2114700],[1659369600,2.2400000095367432,2.2400000095367432,2.2200000286102295,2.2100000381469727,3019500],[1659456000,2.2300000190734863,2.2000000476837158,2.2200000286102295,2.1800000667572021,2829000],[1659542400,2.2899999618530273,2.2200000286102295,2.2899999618530273,2.2200000286102295,2986300],[1659628800,2.2899999618530273,2.2899999618530273,2.2300000190734863,2.2300000190734863,3055900],[1659888000,2.25,2.2300000190734863,2.2200000286102295,2.2200000286102295,1933000],[1659974400,2.25,2.2300000190734863,2.2400000095367432,2.2100000381469727,1681700],[1660060800,2.2400000095367432,2.2300000190734863,2.2100000381469727,2.2100000381469727,3274800],[1660147200,2.2899999618530273,2.2300000190734863,2.2899999618530273,2.2300000190734863,2109100],[1660233600,2.3199999332427979,2.2799999713897705,2.309999942779541,2.2799999713897705,2765900],[1660492800,2.3499999046325684,2.309999942779541,2.3299999237060547,2.2999999523162842,1626600],[1660579200,2.380000114440918,2.3199999332427979,2.380000114440918,2.3199999332427979,2836700],[1660665600,2.4200000762939453,2.3900001049041748,2.4200000762939453,2.3499999046325684,6336800],[1660752000,2.4200000762939453,2.4200000762939453,2.4200000762939453,2.3900001049041748,5571600],[1660838400,2.3900001049041748,2.380000114440918,2.3199999332427979,2.2699999809265137,4699200],[1661097600,2.3199999332427979,2.3199999332427979,2.2599999904632568,2.2400000095367432,3042100],[1661184000,2.3499999046325684,2.2400000095367432,2.3499999046325684,2.2300000190734863,2584100],[1661270400,2.380000114440918,2.3599998950958252,2.3199999332427979,2.309999942779541,2311300],[1661356800,2.4000000953674316,2.309999942779541,2.369999885559082,2.309999942779541,4577900],[1661443200,2.4300000667572021,2.369999885559082,2.3900001049041748,2.3599998950958252,3880700],[1661702400,2.4300000667572021,2.2999999523162842,2.4000000953674316,2.2999999523162842,3716200],[1661788800,2.440000057220459,2.4200000762939453,2.4300000667572021,2.3499999046325684,5136200],[1661961600,2.4300000667572021,2.3900001049041748,2.2999999523162842,2.2999999523162842,8072300],[1662048000,2.3299999237060547,2.2999999523162842,2.25,2.25,1732900],[1662307200,2.2799999713897705,2.2599999904632568,2.2400000095367432,2.2300000190734863,875700],[1662393600,2.2899999618530273,2.25,2.25,2.2300000190734863,4468400],[1662480000,2.2599999904632568,2.2300000190734863,2.2100000381469727,2.1800000667572021,4678700],[1662566400,2.2400000095367432,2.2000000476837158,2.2200000286102295,2.2000000476837158,2068100],[1662652800,2.25,2.2200000286102295,2.2300000190734863,2.2200000286102295,608000],[1662912000,2.2699999809265137,2.25,2.2599999904632568,2.2300000190734863,930800],[1662998400,2.2899999618530273,2.2599999904632568,2.2899999618530273,2.2400000095367432,1443300],[1663084800,2.2599999904632568,2.2599999904632568,2.2000000476837158,2.2000000476837158,2362700],[1663171200,2.2899999618530273,2.2100000381469727,2.2899999618530273,2.2100000381469727,7440400],[1663516800,2.2899999618530273,2.2799999713897705,2.2400000095367432,2.2000000476837158,5041300],[1663603200,2.2799999713897705,2.2400000095367432,2.25,2.2400000095367432,2634700],[1663689600,2.2400000095367432,2.2300000190734863,2.1600000858306885,2.1500000953674316,5670000],[1663776000,2.2000000476837158,2.1400001049041748,2.1800000667572021,2.1099998950958252,2351100],[1663862400,2.2100000381469727,2.1800000667572021,2.1500000953674316,2.1500000953674316,2350700],[1664121600,2.1800000667572021,2.1500000953674316,2.1500000953674316,2.1099998950958252,4263600],[1664208000,2.190000057220459,2.1500000953674316,2.130000114440918,2.130000114440918,3775700],[1664294400,2.1500000953674316,2.130000114440918,2,2,10422400],[1664380800,2.0399999618530273,2.0199999809265137,2.0199999809265137,2,9136500],[1664467200,2.0299999713897705,2.0099999904632568,1.9900000095367432,1.9800000190734863,8175700],[1664726400,1.9800000190734863,1.9800000190734863,1.940000057220459,1.9199999570846558,6143200],[1664812800,2,1.9600000381469727,1.9800000190734863,1.9600000381469727,3665100],[1664899200,2.0399999618530273,2,2,2,5891300],[1664985600,2.059999942779541,2.0099999904632568,2.0299999713897705,2.0099999904632568,2319900],[1665072000,2.0499999523162842,2.0399999618530273,1.9600000381469727,1.9600000381469727,4908700],[1665417600,1.9900000095367432,1.9500000476837158,1.8999999761581421,1.8700000047683716,11223300],[1665504000,1.8999999761581421,1.8899999856948853,1.8400000333786011,1.7899999618530273,12291500],[1665590400,1.8600000143051147,1.8400000333786011,1.7599999904632568,1.75,8935600],[1665676800,1.8300000429153442,1.7899999618530273,1.7599999904632568,1.7599999904632568,6881300],[1665936000,1.7899999618530273,1.7599999904632568,1.7200000286102295,1.7100000381469727,8972800],[1666022400,1.7899999618530273,1.7300000190734863,1.7400000095367432,1.7100000381469727,10504000],[1666108800,1.7699999809265137,1.75,1.7100000381469727,1.7100000381469727,10827400],[1666195200,1.8300000429153442,1.7200000286102295,1.7699999809265137,1.7200000286102295,23213400],[1666281600,1.8500000238418579,1.7699999809265137,1.8200000524520874,1.7599999904632568,10131600],[1666627200,1.8600000143051147,1.8300000429153442,1.809999942779541,1.7999999523162842,10056900],[1666713600,1.9299999475479126,1.8400000333786011,1.9099999666213989,1.8400000333786011,7856200],[1666800000,2.0199999809265137,1.9199999570846558,2.0099999904632568,1.8999999761581421,14670300],[1666886400,2,2,1.9099999666213989,1.8600000143051147,14768300],[1667145600,2.059999942779541,1.9299999475479126,2.059999942779541,1.9299999475479126,9225400],[1667232000,2.059999942779541,2.059999942779541,2.0199999809265137,2.0099999904632568,6193900],[1667318400,2.0399999618530273,2.0199999809265137,2.0099999904632568,1.9900000095367432,4102000],[1667404800,2.059999942779541,2.0099999904632568,1.9700000286102295,1.9700000286102295,4133000],[1667491200,2.0699999332427979,1.9900000095367432,2.0699999332427979,1.9900000095367432,4435300],[1667750400,2.0699999332427979,2.0699999332427979,2.0699999332427979,2.0199999809265137,4673800],[1667836800,2.0799999237060547,2.0799999237060547,2.059999942779541,2.0299999713897705,2955500],[1667923200,2.059999942779541,2.0499999523162842,2.0399999618530273,2.0199999809265137,3077600],[1668009600,2.0499999523162842,2.0299999713897705,1.9800000190734863,1.9800000190734863,4805500],[1668096000,2.059999942779541,2.0499999523162842,2.0399999618530273,2,4865800],[1668355200,2.0999999046325684,2.0399999618530273,2.0799999237060547,2.0299999713897705,3412500],[1668441600,2.0799999237060547,2.0799999237060547,2.0299999713897705,2.0299999713897705,2478400],[1668528000,2.1099998950958252,2.0299999713897705,2.0799999237060547,2.0299999713897705,8042100],[1668614400,2.0999999046325684,2.059999942779541,2.0999999046325684,2.0499999523162842,4760000],[1668960000,2.0999999046325684,2.0499999523162842,2.0999999046325684,1.9600000381469727,3294400],[1669046400,2.0799999237060547,2.0499999523162842,2.0399999618530273,2.0199999809265137,3072100],[1669132800,2.0899999141693115,2.0399999618530273,2.0899999141693115,2.0399999618530273,1826300],[1669219200,2.2799999713897705,2.0999999046325684,2.2799999713897705,2.0899999141693115,10149700],[1669305600,2.2799999713897705,2.2799999713897705,2.2000000476837158,2.1800000667572021,6721500],[1669651200,2.2599999904632568,2.1800000667572021,2.2300000190734863,2.1600000858306885,5556700],[1669737600,2.380000114440918,2.2400000095367432,2.2699999809265137,2.1800000667572021,26313200],[1669824000,2.369999885559082,2.2799999713897705,2.309999942779541,2.2699999809265137,8188600],[1669910400,2.369999885559082,2.3399999141693115,2.3299999237060547,2.2899999618530273,4848700],[1670169600,2.3499999046325684,2.309999942779541,2.2999999523162842,2.2899999618530273,3790300],[1670256000,2.3399999141693115,2.2999999523162842,2.309999942779541,2.2899999618530273,5384400],[1670342400,2.3299999237060547,2.2999999523162842,2.2999999523162842,2.2899999618530273,2981800],[1670428800,2.3199999332427979,2.2999999523162842,2.2799999713897705,2.2799999713897705,4191800],[1670515200,2.309999942779541,2.2899999618530273,2.309999942779541,2.2799999713897705,3502400],[1670774400,2.3399999141693115,2.309999942779541,2.3399999141693115,2.2899999618530273,2149700],[1670860800,2.3499999046325684,2.3399999141693115,2.2999999523162842,2.2899999618530273,6030500],[1670947200,2.3399999141693115,2.2999999523162842,2.3199999332427979,2.2999999523162842,1256800],[1671033600,2.3499999046325684,2.3199999332427979,2.3199999332427979,2.309999942779541,1671900],[1671120000,2.3399999141693115,2.2999999523162842,2.2999999523162842,2.2899999618530273,4592000],[1671379200,2.3299999237060547,2.2999999523162842,2.2799999713897705,2.25,2840400],[1671465600,2.3199999332427979,2.3199999332427979,2.2899999618530273,2.2599999904632568,4168700],[1671552000,2.3199999332427979,2.2899999618530273,2.309999942779541,2.2699999809265137,1484400],[1671638400,2.380000114440918,2.3199999332427979,2.369999885559082,2.3199999332427979,2797100],[1671724800,2.4000000953674316,2.3499999046325684,2.380000114440918,2.309999942779541,2234600],[1672070400,2.4200000762939453,2.380000114440918,2.4100000858306885,2.3599998950958252,3366500],[1672156800,2.4900000095367432,2.4100000858306885,2.4800000190734863,2.3599998950958252,5967300],[1672243200,2.4800000190734863,2.4700000286102295,2.4200000762939453,2.3499999046325684,6095900],[1672329600,2.4800000190734863,2.4200000762939453,2.4500000476837158,2.3599998950958252,9909500],[1672675200,2.440000057220459,2.4300000667572021,2.4000000953674316,2.3900001049041748,2222600],[1672761600,2.4500000476837158,2.4000000953674316,2.4100000858306885,2.380000114440918,3441300],[1672848000,2.440000057220459,2.4200000762939453,2.4200000762939453,2.4000000953674316,3058400],[1672934400,2.440000057220459,2.4200000762939453,2.4200000762939453,2.4100000858306885,1956700],[1673193600,2.5799999237060547,2.4300000667572021,2.5799999237060547,2.4300000667572021,4560500],[1673280000,2.5799999237060547,2.5799999237060547,2.5499999523162842,2.5,7077900],[1673366400,2.5899999141693115,2.5499999523162842,2.5799999237060547,2.5199999809265137,2900600],[1673452800,2.6099998950958252,2.5699999332427979,2.5899999141693115,2.5699999332427979,5017900],[1673539200,2.6099998950958252,2.5999999046325684,2.5999999046325684,2.5799999237060547,5147500],[1673798400,2.5999999046325684,2.5999999046325684,2.5299999713897705,2.5199999809265137,1409800],[1673884800,2.5799999237060547,2.5399999618530273,2.5799999237060547,2.5199999809265137,3141800],[1673971200,2.5899999141693115,2.5799999237060547,2.5699999332427979,2.5399999618530273,3582500],[1674057600,2.5999999046325684,2.559999942779541,2.5699999332427979,2.5499999523162842,4170800],[1674144000,2.5899999141693115,2.5899999141693115,2.5499999523162842,2.5399999618530273,5478000],[1674576000,2.7300000190734863,2.5699999332427979,2.7300000190734863,2.5499999523162842,4693900],[1674662400,2.7000000476837158,2.7000000476837158,2.6500000953674316,2.5999999046325684,7747000],[1674748800,2.690000057220459,2.6600000858306885,2.690000057220459,2.619999885559082,3852500],[1675008000,2.7000000476837158,2.690000057220459,2.6400001049041748,2.6099998950958252,5406100],[1675094400,2.6400001049041748,2.619999885559082,2.5999999046325684,2.5799999237060547,9100800],[1675267200,2.630000114440918,2.5899999141693115,2.559999942779541,2.5,13543100],[1675353600,2.5999999046325684,2.5699999332427979,2.5899999141693115,2.5499999523162842,4686700],[1675699200,2.5999999046325684,2.5899999141693115,2.5499999523162842,2.4900000095367432,4780900],[1675785600,2.5799999237060547,2.559999942779541,2.559999942779541,2.5299999713897705,3915400],[1675872000,2.5699999332427979,2.559999942779541,2.5,2.440000057220459,13679200],[1675958400,2.5499999523162842,2.5,2.5299999713897705,2.5,2954200],[1676217600,2.5499999523162842,2.5299999713897705,2.5299999713897705,2.5099999904632568,1900500],[1676304000,2.5899999141693115,2.5099999904632568,2.5799999237060547,2.5099999904632568,3778200],[1676390400,2.5999999046325684,2.5799999237060547,2.5899999141693115,2.5499999523162842,1743500],[1676476800,2.630000114440918,2.5799999237060547,2.5799999237060547,2.5699999332427979,6525700],[1676563200,2.5899999141693115,2.5799999237060547,2.4500000476837158,2.380000114440918,29529100],[1676822400,2.4600000381469727,2.4500000476837158,2.4000000953674316,2.3299999237060547,10188700],[1676908800,2.4100000858306885,2.4000000953674316,2.3599998950958252,2.3399999141693115,3413000],[1676995200,2.3599998950958252,2.3599998950958252,2.3299999237060547,2.309999942779541,4754600],[1677081600,2.3499999046325684,2.3299999237060547,2.2799999713897705,2.25,4536000],[1677168000,2.3399999141693115,2.2799999713897705,2.2999999523162842,2.2799999713897705,6759900],[1677427200,2.3499999046325684,2.2999999523162842,2.3199999332427979,2.2899999618530273,6146600],[1677513600,2.3499999046325684,2.3299999237060547,2.25,2.25,13152000],[1677600000,2.2799999713897705,2.25,2.25,2.2200000286102295,7094200],[1677686400,2.2599999904632568,2.25,2.2400000095367432,2.2100000381469727,6728900],[1677772800,2.2599999904632568,2.2400000095367432,2.2400000095367432,2.2100000381469727,7691800],[1678032000,2.3499999046325684,2.2400000095367432,2.309999942779541,2.2400000095367432,6776300],[1678118400,2.4200000762939453,2.3199999332427979,2.4000000953674316,2.3199999332427979,5964400],[1678204800,2.4000000953674316,2.380000114440918,2.380000114440918,2.3399999141693115,4223200],[1678291200,2.4700000286102295,2.3900001049041748,2.4200000762939453,2.380000114440918,6684600],[1678377600,2.440000057220459,2.440000057220459,2.380000114440918,2.3599998950958252,3990500],[1678636800,2.380000114440918,2.3599998950958252,2.369999885559082,2.3199999332427979,5573500],[1678723200,2.380000114440918,2.380000114440918,2.2999999523162842,2.2999999523162842,6384800],[1678809600,2.369999885559082,2.3299999237060547,2.3499999046325684,2.309999942779541,4048900],[1678896000,2.3499999046325684,2.3499999046325684,2.2999999523162842,2.2799999713897705,3267700],[1678982400,2.3599998950958252,2.3299999237060547,2.309999942779541,2.2999999523162842,7006600],[1679241600,2.3199999332427979,2.309999942779541,2.2799999713897705,2.2799999713897705,1595300],[1679328000,2.2999999523162842,2.2999999523162842,2.2599999904632568,2.25,1581800]]