[[1577984400000,0,0,0,84.75,1],[1578070800000,78.25,83.5,78.25,81,5600],[1578330000000,83,83,81,82,2100],[1578416400000,82,82,80.25,80.5,15000],[1578502800000,80.75,81,80.75,80.75,1100],[1578589200000,81.75,81.75,81,81,200],[1578675600000,80.75,80.75,80,80,7900],[1578934800000,80,80,80,80,1200],[1579021200000,79.75,80,79.75,79.75,400],[1579107600000,82.5,82.5,80,80,500],[1579194000000,0,0,0,80,0],[1579280400000,80.75,81,80.75,81,2200],[1579539600000,81.25,81.25,81.25,81.25,2600],[1579626000000,81.5,81.5,81.5,81.5,200],[1579712400000,81.25,81.25,81,81.25,800],[1579798800000,80.75,81,80.5,81,2201],[1579885200000,80.5,80.75,80.5,80.75,3200],[1580144400000,80,80,79.25,79.75,5601],[1580230800000,79.75,79.75,79.75,79.75,1200],[1580317200000,80.5,80.5,80.5,80.5,101],[1580403600000,80.25,80.25,80,80,3600],[1580490000000,79.75,79.75,79.5,79.5,4800],[1580749200000,79.5,79.5,79.5,79.5,4100],[1580835600000,80.5,81,79,79.5,4900],[1580922000000,79.5,79.5,79.25,79.25,2000],[1581008400000,79.25,80,78.5,78.5,8800],[1581094800000,79,79,79,79,1800],[1581440400000,0,0,0,79,0],[1581526800000,79,79,78.5,78.5,3400],[1581613200000,0,0,0,78.5,0],[1581699600000,79,79,79,79,1000],[1581958800000,79.25,79.25,79.25,79.25,100],[1582045200000,80.5,80.5,80.5,80.5,100],[1582131600000,79.75,79.75,79.5,79.5,400],[1582218000000,0,0,0,79.5,0],[1582304400000,0,0,0,79.5,0],[1582563600000,80.25,80.25,79.5,79.5,800],[1582650000000,79.25,80,79.25,80,2001],[1582736400000,80.25,81,80,80,2500],[1582822800000,79.75,81,79.75,81,3001],[1582909200000,81,81,79.5,81,2500],[1583168400000,80,81,80,81,500],[1583254800000,80.75,82,80.25,82,2600],[1583341200000,82,83,82,83,5300],[1583427600000,82.5,83.75,82.25,82.5,7000],[1583514000000,79.5,79.5,75.5,79,3450],[1583773200000,78.25,78.75,77,77,2801],[1583859600000,77,77,77,77,200],[1583946000000,78.75,78.75,73,73.25,3700],[1584032400000,74,74,68.5,69,11803],[1584118800000,67,70.5,62,70.5,2300],[1584378000000,70,70,68,68,700],[1584464400000,68,68,68,68,200],[1584550800000,0,0,0,68,0],[1584637200000,71,71,70,70,1200],[1584723600000,74.25,74.25,74.25,74.25,100],[1584982800000,70,73,70,70,400],[1585069200000,69.5,69.5,68.25,68.25,700],[1585155600000,70.5,70.5,70,70,600],[1585242000000,0,0,0,70,0],[1585328400000,0,0,0,70,0],[1585587600000,0,0,0,70,0],[1585674000000,68.5,72.5,68.5,72.5,395],[1585760400000,0,0,0,72.5,0],[1585846800000,71.75,74,71.75,74,600],[1585933200000,72,72,72,72,300],[1586278800000,74,74,74,74,201],[1586365200000,79,79,79,79,103],[1586451600000,78,78,74,74,402],[1586538000000,75,75,73.25,73.25,300],[1586797200000,73.5,75.75,73.5,75.75,400],[1586883600000,0,0,0,75.75,0],[1586970000000,0,0,0,75.75,0],[1587056400000,75.75,75.75,75.75,75.75,201],[1587142800000,0,0,0,75.75,0],[1587402000000,75,75,75,75,501],[1587488400000,0,0,0,75,0],[1587574800000,74.25,74.25,73,74,4050],[1587661200000,73,73,73,73,149],[1587747600000,74.75,74.75,73,74.75,900],[1588006800000,0,0,0,74.75,0],[1588093200000,74.5,74.5,74.5,74.5,100],[1588179600000,0,0,0,74.5,0],[1588266000000,74.5,74.5,74.5,74.5,200],[1588698000000,74.75,74.75,73.75,73.75,501],[1588870800000,75,75.5,75,75.5,300],[1588957200000,76.5,77,75,77,300],[1589216400000,77,79,77,78.5,1400],[1589302800000,79,79,77,77,1701],[1589389200000,77.5,77.5,77,77,300],[1589475600000,77,77,77,77,100],[1589562000000,79,79,79,79,101],[1589821200000,79,79,78.25,78.25,302],[1589907600000,0,0,0,78.25,0],[1589994000000,0,0,0,78.25,0],[1590080400000,0,0,0,78.25,0],[1590166800000,78.5,78.5,78,78,500],[1590426000000,0,0,0,78,0],[1590512400000,0,0,0,78,0],[1590598800000,78,78.25,78,78.25,300],[1590685200000,78.5,78.5,77.25,77.25,500],[1590771600000,78.25,79,78.25,78.25,800],[1591030800000,79,80,79,80,300],[1591117200000,81,82,80,80,2951],[1591203600000,81,82,80,80,2951],[1591290000000,81,81,80.75,80.75,506],[1591376400000,82,82,81.5,81.5,300],[1591635600000,82,82,82,82,100],[1591635600000,82,82,82,82,100],[1591722000000,80.75,80.75,79.75,80,300],[1591808400000,80,80,80,80,300],[1591894800000,0,0,0,80,98],[1591981200000,80,80,79,79,800],[1592240400000,85.25,85.25,79,79,3371],[1592326800000,80.5,80.5,80.5,80.5,130],[1592413200000,79.5,81,79.5,79.5,307],[1592413200000,79.5,81,79.5,79.5,307],[1592499600000,0,0,0,79.5,0],[1592586000000,0,0,0,79.5,20],[1592845200000,0,0,0,79.5,0],[1592931600000,81,81,81,81,100],[1593018000000,79.5,79.5,79.5,79.5,100],[1593104400000,78,78.25,78,78.25,640],[1593190800000,79.75,79.75,79.75,79.75,100],[1593450000000,0,0,0,79.75,0],[1593536400000,79,79,78.75,78.75,1800],[1593622800000,0,0,0,78.75,0],[1593622800000,0,0,0,78.75,0],[1593709200000,0,0,0,78.75,0],[1593709200000,0,0,0,78.75,0],[1593795600000,80,80,78,78.25,3500],[1593795600000,80,80,78,78.25,3500],[1594141200000,0,0,0,78.25,0],[1594227600000,0,0,0,78.25,0],[1594314000000,79,79,79,79,200],[1594400400000,78.5,78.5,78.5,78.5,201],[1594659600000,78.5,78.5,78.5,78.5,1000],[1594746000000,78.5,78.5,78.5,78.5,1300],[1594832400000,0,0,0,78.5,0],[1594918800000,0,0,0,78.5,0],[1595005200000,0,0,0,78.5,0],[1595264400000,80.5,80.5,80.5,80.5,100],[1595350800000,0,0,0,80.5,0],[1595437200000,0,0,0,80.5,0],[1595523600000,80,80,80,80,100],[1595610000000,0,0,0,80,0],[1596042000000,0,0,0,80,0],[1596128400000,79.25,79.25,79.25,79.25,100],[1596214800000,0,0,0,79.25,0],[1596474000000,80.5,80.5,79,79,3700],[1596560400000,0,0,0,79,4],[1596646800000,79,79,79,79,2000],[1596733200000,0,0,0,79,0],[1596819600000,79,79,79,79,2000],[1597078800000,80.25,80.5,80.25,80.25,2800],[1597165200000,0,0,0,80.25,0],[1597338000000,81,81,81,81,1500],[1597424400000,81,81,78,78.25,20002],[1597683600000,78.5,78.5,78.5,78.5,100],[1597770000000,0,0,0,78.5,0],[1597856400000,79,79,79,79,2800],[1597942800000,79,80,79,80,3100],[1598029200000,0,0,0,80,0],[1598288400000,80,80,80,80,1400],[1598374800000,0,0,0,80,0],[1598461200000,80,80.5,80,80.5,1600],[1598547600000,81,81,81,81,175],[1598634000000,81,81,81,81,3075],[1598893200000,80.75,80.75,80.75,80.75,200],[1598979600000,80.75,81,80.75,81,6000],[1599066000000,0,0,0,81,0],[1599152400000,0,0,0,81,0],[1599584400000,0,0,0,81,0],[1599670800000,0,0,0,81,0],[1599757200000,0,0,0,81,1],[1599843600000,78,78,75.75,75.75,300],[1600102800000,0,0,0,75.75,0],[1600189200000,0,0,0,75.75,0],[1600275600000,0,0,0,75.75,0],[1600362000000,0,0,0,75.75,0],[1600448400000,0,0,0,75.75,0],[1600707600000,77.5,77.5,77.5,77.5,100],[1600794000000,0,0,0,77.5,0],[1600966800000,79.75,79.75,77.75,77.75,400],[1601053200000,78,78,77,78,1900],[1601312400000,78,78,77.5,78,3100],[1601398800000,0,0,0,78,0],[1601485200000,0,0,0,78,0],[1601571600000,0,0,0,78,0],[1601658000000,77,77,77,77,1000],[1601917200000,0,0,0,77,1],[1602003600000,0,0,0,77,0],[1602090000000,76.5,78.5,76.25,78.5,800],[1602176400000,0,0,0,78.5,0],[1602262800000,0,0,0,78.5,0],[1602522000000,0,0,0,78.5,0],[1602694800000,0,0,0,78.5,1],[1602781200000,79,79,77.75,77.75,500],[1602867600000,77,77,77,77,101],[1603126800000,0,0,0,77,0],[1603213200000,0,0,0,77,0],[1603299600000,0,0,0,77,0],[1603386000000,0,0,0,77,0],[1603731600000,0,0,0,77,0],[1603818000000,0,0,0,77,0],[1603904400000,79,79,79,79,600],[1603990800000,78.5,78.5,78.5,78.5,1000],[1604077200000,0,0,0,78.5,0],[1604336400000,0,0,0,78.5,0],[1604422800000,73.75,75.5,73.75,75.5,200],[1604509200000,78.75,80,78.75,79.5,1000],[1604595600000,0,0,0,79.5,10],[1604682000000,78.5,78.5,76.75,76.75,200],[1604941200000,79.25,79.25,79.25,79.25,100],[1605027600000,79,79,78.25,78.25,900],[1605114000000,79.5,79.5,79.5,79.5,100],[1605200400000,79.75,79.75,79,79,400],[1605286800000,79.75,80.75,79.75,80.75,1400],[1605546000000,80,80.5,80,80.5,1000],[1605632400000,80.5,81.5,80.5,80.75,1100],[1605718800000,80.5,80.5,80.5,80.5,200],[1605805200000,0,0,0,80.5,0],[1605891600000,0,0,0,80.5,0],[1606150800000,0,0,0,80.5,0],[1606237200000,79.75,79.75,79.75,79.75,100],[1606323600000,79.75,79.75,79.75,79.75,1100],[1606410000000,79.75,79.75,79,79.75,1110],[1606496400000,79.25,79.25,79.25,79.25,100],[1606755600000,0,0,0,79.25,0],[1606842000000,79.25,79.25,79.25,79.25,201],[1606928400000,78,79,78,79,700],[1607014800000,79,79,79,79,600],[1607101200000,0,0,0,79,0],[1607446800000,0,0,0,79,0],[1607533200000,81,81,81,81,100],[1607619600000,81,81,81,81,100],[1607706000000,81,81,81,81,100],[1607965200000,81,81,81,81,101],[1608051600000,80.25,80.25,80.25,80.25,129],[1608138000000,80.5,80.5,80.25,80.25,500],[1608224400000,80.25,80.25,80.25,80.25,300],[1608310800000,0,0,0,80.25,0],[1608570000000,79.25,80,79,79,500],[1608742800000,0,0,0,79,0],[1608829200000,0,0,0,79,0],[1608915600000,79.25,79.25,78,78.25,1000],[1609174800000,81,81,79,80,300],[1609261200000,79,80.5,79,80.5,1100],[1609347600000,80.5,80.75,80.5,80.75,900],[1609779600000,80.75,80.75,80.75,80.75,502],[1609866000000,81,81.25,81,81.25,251],[1609952400000,81.25,81.25,81,81,1616],[1610038800000,81,83,81,83,1100],[1610125200000,81,81,81,81,400],[1610384400000,82,82,81.5,81.5,5129],[1610470800000,82,83,81.5,83,4315],[1610557200000,83,83.5,83,83.5,1717],[1610643600000,84,85,83.5,85,5516],[1610730000000,85,85,84,84,3002],[1610989200000,84,85.5,84,85.5,400],[1611075600000,85,85,85,85,1600],[1611162000000,87,87,85,85,300],[1611248400000,0,0,0,85,0],[1611334800000,85,85,84.75,84.75,2000],[1611594000000,0,0,0,84.75,1],[1611680400000,84,84,84,84,100],[1611766800000,84,84,84,84,300],[1611853200000,0,0,0,84,1],[1611939600000,0,0,0,84,0],[1612198800000,0,0,0,84,0],[1612285200000,85,85,85,85,112],[1612371600000,0,0,0,85,0],[1612458000000,89.5,90,81,81,4600],[1612544400000,84.5,84.5,84.5,84.5,101],[1612803600000,83,83,83,83,106],[1612890000000,83.5,85.5,83.5,84,1702],[1612976400000,83.25,83.25,83.25,83.25,400],[1613062800000,84,84,84,84,412],[1613408400000,0,0,0,84,14],[1613494800000,84,85.5,84,84,400],[1613581200000,85.5,86,85.5,86,1009],[1613667600000,0,0,0,86,8],[1613754000000,0,0,0,86,10],[1614013200000,0,0,0,86,0],[1614099600000,85,85,84.75,84.75,3506],[1614186000000,84.75,84.75,84.75,84.75,603],[1614272400000,0,0,0,84.75,0],[1614618000000,84.5,84.5,84.5,84.5,1430],[1614704400000,84.25,84.5,84,84,3100],[1614790800000,84,85,84,85,10600],[1614877200000,85,89,85,86.5,1501],[1614963600000,86.5,86.5,85.25,86,1710],[1615222800000,83,83,82.75,82.75,4600],[1615309200000,83,83,83,83,201],[1615395600000,0,0,0,83,0],[1615482000000,83,83,83,83,200],[1615568400000,83,83,83,83,300],[1615827600000,0,0,0,83,1],[1615914000000,82,82,82,82,200],[1616000400000,0,0,0,82,44],[1616086800000,84.5,85,75,82,4000],[1616173200000,81.5,82.25,81.5,82.25,200],[1616173200000,81.5,82.25,81.5,82.25,200],[1616432400000,82.25,82.25,82.25,82.25,500],[1616518800000,78,82,78,82,912],[1616605200000,80.25,81.5,79.5,81.5,1100],[1616691600000,81.25,81.25,81,81.25,803],[1616778000000,81.25,81.25,81.25,81.25,400],[1617037200000,80,80,80,80,100],[1617123600000,83,83,83,83,100],[1617210000000,83.5,83.5,83.5,83.5,300],[1617296400000,83,83,83,83,100],[1617382800000,0,0,0,83,0],[1617642000000,81,81,80.5,80.5,300],[1617728400000,81,81,80.5,80.5,300],[1617814800000,80.25,81.5,80.25,81.5,200],[1617901200000,80.25,81.25,80.25,81.25,1100],[1617987600000,81.25,81.25,81.25,81.25,300],[1618246800000,0,0,0,81.25,0],[1618592400000,80.25,80.25,80.25,80.25,301],[1618851600000,81.5,81.5,80.25,80.25,1200],[1618938000000,81,81,80.25,80.25,1400],[1619024400000,0,0,0,80.25,0],[1619110800000,0,0,0,80.25,0],[1619197200000,0,0,0,80.25,0],[1619456400000,79,81.25,79,81.25,300],[1619542800000,80.5,80.5,80.5,80.5,100],[1619629200000,80.5,80.5,80.5,80.5,207],[1619715600000,0,0,0,80.5,90],[1619802000000,79.25,79.75,79.25,79.75,500],[1620234000000,82,83,80,83,1536],[1620320400000,0,0,0,83,0],[1620406800000,83,83,80,80,401],[1620666000000,79.25,79.25,79.25,79.25,273],[1620752400000,80,80,80,80,200],[1620838800000,0,0,0,80,0],[1620925200000,82.25,82.25,82,82,1000],[1621011600000,0,0,0,82,21],[1621270800000,79,79.5,79,79,2900],[1621357200000,79,79.5,79,79.5,1600],[1621443600000,79,79.5,79,79,2900],[1621530000000,79.25,79.25,79.25,79.25,100],[1621616400000,80,80,80,80,200],[1621875600000,80,80,77.25,79.25,3100],[1621962000000,79.25,79.5,79,79.5,2200],[1622134800000,80,80,80,80,501],[1622221200000,0,0,0,80,3],[1622480400000,78.5,78.5,78,78.5,3400],[1622566800000,79.75,79.75,79,79,4900],[1622653200000,79,79,79,79,1000],[1622826000000,80,81,79.5,79.5,4001],[1623085200000,79,79.75,78.5,79.75,1100],[1623171600000,79.5,79.5,79.5,79.5,100],[1623258000000,79.25,79.5,79.25,79.5,1800],[1623344400000,79.75,79.75,79.5,79.5,800],[1623430800000,79,79,79,79,2000],[1623690000000,0,0,0,79,0],[1623776400000,79.25,79.25,79.25,79.25,300],[1623862800000,79,79.25,79,79,2100],[1623949200000,79,79,79,79,500],[1624035600000,79,79.5,78.5,79,714],[1624294800000,79,79,79,79,300],[1624381200000,79,79.5,79,79.5,200],[1624467600000,79.5,79.75,78,78.5,3013],[1624554000000,78.25,78.25,78.25,78.25,500],[1624640400000,78,78,78,78,200],[1624899600000,78,78,78,78,100],[1624986000000,0,0,0,78,0],[1625072400000,0,0,0,78,0],[1625158800000,78,78,78,78,100],[1625245200000,77.5,77.5,77.5,77.5,100],[1625504400000,79.75,79.75,79.75,79.75,100],[1625590800000,0,0,0,79.75,0],[1625677200000,0,0,0,79.75,0],[1625763600000,78.25,79.75,78.25,79.75,200],[1625850000000,79.5,79.5,79.5,79.5,200],[1626109200000,77.75,77.75,77.5,77.5,201],[1626195600000,0,0,0,77.5,0],[1626282000000,80,80,79.75,79.75,1100],[1626368400000,79.5,79.5,79.5,79.5,400],[1626454800000,0,0,0,79.5,0],[1626714000000,79.75,79.75,79.75,79.75,301],[1626800400000,77.5,77.5,77.5,77.5,1200],[1626800400000,77.5,77.5,77.5,77.5,1200],[1626886800000,0,0,0,77.5,0],[1626973200000,0,0,0,77.5,1],[1627059600000,0,0,0,77.5,0],[1627405200000,77.5,77.5,77.5,77.5,150],[1627578000000,0,0,0,77.5,75],[1627664400000,0,0,0,77.5,1],[1627923600000,77.25,77.25,77.25,77.25,100],[1628010000000,0,0,0,77.25,1],[1628096400000,0,0,0,77.25,0],[1628182800000,0,0,0,77.25,0],[1628269200000,77,77,77,77,400],[1628528400000,77,77,77,77,1500],[1628614800000,77,77,77,77,1500],[1628701200000,77,77,77,77,300],[1628874000000,0,0,0,77,0],[1629133200000,79.25,80,78.75,79.75,1500],[1629219600000,0,0,0,79.75,0],[1629306000000,77,77,76.75,77,1907],[1629392400000,77,77,76.5,76.5,700],[1629478800000,76.25,77.25,76,77.25,1400],[1629738000000,77.5,77.5,76.25,76.75,1244],[1629824400000,77.5,77.5,77.25,77.25,800],[1629910800000,77,77,77,77,600],[1629997200000,76.25,76.25,76.25,76.25,2000],[1630083600000,76.5,76.5,76.5,76.5,600],[1630342800000,0,0,0,76.5,0],[1630429200000,78.25,78.25,78.25,78.25,200],[1630515600000,0,0,0,78.25,0],[1630602000000,78.75,79,78.75,78.75,501],[1630688400000,0,0,0,78.75,0],[1630947600000,0,0,0,78.75,0],[1631034000000,78,78.75,78,78.75,1000],[1631120400000,78,78,78,78,300],[1631206800000,0,0,0,78,0],[1631293200000,0,0,0,78,15],[1631552400000,77.25,77.25,77.25,77.25,101],[1631638800000,0,0,0,77.25,1],[1631725200000,0,0,0,77.25,0],[1631811600000,0,0,0,77.25,0],[1631898000000,0,0,0,77.25,0],[1632157200000,0,0,0,77.25,0],[1632243600000,79,79,79,79,100],[1632330000000,79,79,79,79,100],[1632416400000,0,0,0,79,44],[1632762000000,0,0,0,79,0],[1632848400000,0,0,0,79,0],[1632934800000,0,0,0,79,0],[1633021200000,0,0,0,79,2],[1633107600000,79,79.5,79,79,900],[1633366800000,77,78.75,77,78.75,1700],[1633453200000,78.75,78.75,78.75,78.75,104],[1633539600000,77.5,77.5,77.5,77.5,201],[1633626000000,0,0,0,77.5,0],[1633712400000,0,0,0,77.5,13],[1633971600000,79,79,79,79,300],[1634058000000,0,0,0,79,0],[1634144400000,0,0,0,79,0],[1634230800000,0,0,0,79,0],[1634317200000,0,0,0,79,22],[1634576400000,0,0,0,79,2],[1634662800000,79.75,79.75,79.75,79.75,100],[1634749200000,79.75,79.75,79.75,79.75,201],[1634835600000,0,0,0,79.75,2],[1635181200000,78.75,79,78.75,79,576],[1635267600000,79,79,79,79,100],[1635354000000,0,0,0,79,0],[1635440400000,0,0,0,79,0],[1635526800000,78.5,78.5,78.5,78.5,100],[1635786000000,0,0,0,78.5,0],[1635872400000,78.5,78.5,78.5,78.5,100],[1635872400000,78.5,78.5,78.5,78.5,100],[1635958800000,0,0,0,78.5,1],[1635958800000,0,0,0,78.5,1],[1636045200000,79,79,78.5,78.5,700],[1636131600000,0,0,0,78.5,0],[1636390800000,0,0,0,78.5,12],[1636477200000,78.25,78.5,78.25,78.5,900],[1636563600000,78.25,78.25,78.25,78.25,100],[1636650000000,0,0,0,78.25,1],[1636736400000,0,0,0,78.25,2],[1636995600000,78.5,78.5,78.25,78.25,200],[1637082000000,80,81,80,81,3305],[1637168400000,81,81,81,81,300],[1637254800000,80,80,80,80,500],[1637341200000,80,80,80,80,100],[1637600400000,0,0,0,80,2],[1637686800000,80,80.5,80,80.5,2300],[1637773200000,0,0,0,80.5,0],[1637859600000,0,0,0,80.5,0],[1637946000000,80.5,80.5,80,80,901],[1638205200000,80.5,80.5,80.5,80.5,100],[1638291600000,80.5,80.5,80.5,80.5,200],[1638378000000,79.25,80.5,79.25,80.5,1100],[1638464400000,0,0,0,80.5,74],[1638550800000,0,0,0,80.5,0],[1638896400000,0,0,0,80.5,1],[1638982800000,81,81,81,81,100],[1639069200000,81,81,81,81,101],[1639155600000,81,81,81,81,101],[1639414800000,79.5,80,79.5,80,300],[1639501200000,80,80,80,80,301],[1639587600000,80,80,80,80,400],[1639674000000,80,80,80,80,2000],[1639760400000,0,0,0,80,0],[1640019600000,0,0,0,80,0],[1640106000000,80,80.25,80,80.25,500],[1640192400000,81,81,81,81,401],[1640278800000,81,81,81,81,476],[1640365200000,0,0,0,81,0],[1640624400000,0,0,0,81,0],[1640710800000,80,80,79,80,1700],[1640797200000,0,0,0,80,0],[1640883600000,0,0,0,80,12],[1640970000000,0,0,0,80,12],[1641229200000,0,0,0,80,12],[1641315600000,0,0,0,80,0],[1641402000000,0,0,0,80,0],[1641488400000,80.25,80.25,80.25,80.25,200],[1641574800000,0,0,0,80.25,0],[1641834000000,0,0,0,80.25,12],[1641920400000,81,81,81,81,100],[1642006800000,0,0,0,81,0],[1642093200000,81,81.25,81,81.25,300],[1642179600000,0,0,0,81.25,0],[1642438800000,0,0,0,81.25,0],[1642525200000,0,0,0,81.25,2],[1642611600000,0,0,0,81.25,0],[1642698000000,0,0,0,81.25,6],[1642784400000,80.75,81.25,80.75,81.25,540],[1643043600000,0,0,0,81.25,4],[1643130000000,80.75,80.75,80.75,80.75,100],[1643216400000,79,80.75,79,80.75,600],[1643302800000,78,78,77,77,2003],[1643389200000,78,80,78,80,550],[1643734800000,0,0,0,80,0],[1643821200000,0,0,0,80,0],[1643907600000,0,0,0,80,0],[1643994000000,0,0,0,80,1],[1644253200000,79,81,79,81,200],[1644339600000,82,82,82,82,101],[1644426000000,0,0,0,82,0],[1644512400000,0,0,0,82,0],[1644598800000,0,0,0,82,0],[1644858000000,0,0,0,82,0],[1644944400000,81.75,81.75,81.75,81.75,100],[1645030800000,81.75,81.75,81.75,81.75,100],[1645117200000,80.25,80.25,80.25,80.25,100],[1645462800000,79,79,78,78,2000],[1645549200000,79.5,79.5,79.5,79.5,1500],[1645635600000,0,0,0,79.5,0],[1645722000000,78,80,78,80,900],[1645808400000,82,82,79.5,79.5,200],[1646067600000,79,79,79,79,302],[1646154000000,82.5,82.5,80.25,80.25,800],[1646326800000,82,83,82,83,200],[1646413200000,82.5,82.5,82.5,82.5,202],[1646672400000,82.5,82.5,82.5,82.5,101],[1646758800000,0,0,0,82.5,0],[1646845200000,0,0,0,82.5,0],[1646931600000,84,84,80,82.75,1800],[1647018000000,82.75,82.75,78.75,80,1611],[1647277200000,79.75,81.5,79,79.5,5400],[1647363600000,82,82,79.5,79.5,2700],[1647450000000,83,83,81,81,500],[1647536400000,82,82,81,81,600],[1647622800000,0,0,0,81,1],[1647882000000,81,81,80,80,701],[1647968400000,0,0,0,80,0],[1648054800000,0,0,0,80,0],[1648141200000,0,0,0,80,1],[1648227600000,80,80,80,80,200],[1648486800000,0,0,0,80,6],[1648573200000,0,0,0,80,1],[1648659600000,0,0,0,80,12],[1648746000000,0,0,0,80,30],[1648832400000,83.75,83.75,83.25,83.25,500],[1649091600000,0,0,0,83.25,6],[1649178000000,0,0,0,83.25,0],[1649264400000,0,0,0,83.25,0],[1649350800000,83,83,83,83,100],[1649437200000,76.5,76.5,76.5,76.5,100],[1649696400000,77.75,77.75,77.75,77.75,400],[1649782800000,0,0,0,77.75,0],[1649869200000,0,0,0,77.75,0],[1649955600000,0,0,0,77.75,0],[1650042000000,0,0,0,77.75,0],[1650301200000,0,0,0,77.75,1],[1650387600000,78,78,78,78,500],[1650474000000,78,78,78,78,100],[1650560400000,0,0,0,78,0],[1650646800000,82,83,82,83,1701],[1650906000000,0,0,0,83,0],[1650992400000,83,83,83,83,500],[1650992400000,0,0,0,83,0],[1651078800000,0,0,0,83,0],[1651165200000,83,83,78.75,78.75,701],[1651251600000,78.25,78.25,78,78,201],[1651510800000,78.25,78.25,78,78,201],[1651597200000,0,0,0,78,0],[1651683600000,0,0,0,78,0],[1651770000000,79,83,79,83,11450],[1651856400000,0,0,0,83,0],[1652115600000,83.5,83.5,81,81,400],[1652202000000,0,0,0,81,0],[1652288400000,91.75,91.75,78.25,78.25,320],[1652374800000,91.5,91.5,91.5,91.5,100],[1652461200000,0,0,0,91.5,0],[1652720400000,0,0,0,91.5,0],[1652806800000,0,0,0,91.5,0],[1652893200000,75.5,79,74.75,79,800],[1652979600000,80,80,80,80,210],[1653066000000,0,0,0,80,0],[1653325200000,0,0,0,80,0],[1653411600000,87,87,87,87,100],[1653498000000,104,104,82.25,83,2511],[1653584400000,79.25,80,79.25,79.75,945],[1653670800000,0,0,0,79.75,4],[1653930000000,79.75,79.75,79.75,79.75,190],[1654016400000,83,83,83,83,100],[1654102800000,79.5,82.5,79.5,82.5,400],[1654189200000,0,0,0,82.5,0],[1654275600000,0,0,0,82.5,0],[1654534800000,82,82,82,82,400],[1654621200000,79.5,79.5,79,79.25,503],[1654707600000,82.5,82.5,79.75,79.75,400],[1654794000000,82.5,82.5,82.5,82.5,100],[1654880400000,0,0,0,82.5,0],[1655139600000,0,0,0,82.5,0],[1655226000000,0,0,0,82.5,0],[1655312400000,0,0,0,82.5,0],[1655398800000,0,0,0,82.5,0],[1655485200000,83,83.25,83,83.25,200],[1655744400000,83.25,83.25,79.25,80,600],[1655830800000,79.5,79.5,79.5,79.5,200],[1655917200000,79.5,79.75,79.5,79.75,2400],[1656003600000,0,0,0,79.75,0],[1656090000000,0,0,0,79.75,0],[1656349200000,79.75,79.75,79.75,79.75,200],[1656435600000,0,0,0,79.75,1],[1656522000000,0,0,0,79.75,106],[1656608400000,80,80,80,80,100],[1656694800000,79.75,82.5,79.75,82.5,700],[1656954000000,0,0,0,82.5,1],[1657040400000,79,79,79,79,400],[1657126800000,0,0,0,79,0],[1657213200000,79,79,79,79,200],[1657299600000,0,0,0,79,0],[1657558800000,0,0,0,79,0],[1657645200000,0,0,0,79,0],[1657731600000,0,0,0,79,0],[1657818000000,0,0,0,79,0],[1657904400000,0,0,0,79,0],[1658163600000,77.5,88.5,77.5,88.5,5100],[1658250000000,78,80,78,80,2600],[1658336400000,80,80,80,80,1700],[1658422800000,77.5,77.5,77.5,77.5,200],[1658509200000,0,0,0,77.5,0],[1658768400000,79,79,79,79,100],[1658854800000,79,79,79,79,800],[1658941200000,0,0,0,79,0],[1659027600000,0,0,0,79,0],[1659114000000,0,0,0,79,0],[1659373200000,80,80,80,80,100],[1659459600000,0,0,0,80,10],[1659546000000,0,0,0,80,0],[1659632400000,0,0,0,80,0],[1659718800000,0,0,0,80,0],[1659978000000,0,0,0,80,0],[1660064400000,0,0,0,80,0],[1660150800000,0,0,0,80,0],[1660237200000,0,0,0,80,0],[1660323600000,0,0,0,80,0],[1660582800000,79.5,79.75,79.5,79.75,5200],[1660755600000,88,88,81,81,1631],[1660842000000,0,0,0,81,0],[1660928400000,0,0,0,81,0],[1661187600000,81,81,81,81,200],[1661274000000,81,81,81,81,600],[1661360400000,79.75,79.75,79.5,79.75,4200],[1661446800000,80.25,80.25,79.75,79.75,300],[1661533200000,0,0,0,79.75,0],[1661792400000,82.75,91,79.5,79.5,3118],[1661878800000,79.5,81.75,79.5,81.75,836],[1661965200000,79.75,81,79.75,81,200],[1662051600000,79.5,80.75,78.75,80.75,1200],[1662138000000,80.75,80.75,80.75,80.75,100],[1662397200000,80.25,80.5,80,80.5,1200],[1662483600000,79.5,79.5,79.25,79.25,2012],[1662570000000,79.25,79.25,78,78,5013],[1662656400000,78.5,78.5,78.5,78.5,400],[1662742800000,0,0,0,78.5,0],[1663002000000,78.5,80.5,78.5,80.5,700],[1663088400000,81,81,81,81,400],[1663174800000,0,0,0,81,0],[1663261200000,80.5,80.5,80.5,80.5,200],[1663347600000,80.25,80.25,80.25,80.25,201],[1663606800000,79.25,79.25,79.25,79.25,200],[1663693200000,80,80,80,80,100],[1663779600000,81,81,81,81,303],[1663866000000,78.75,80.25,78.75,80.25,1215],[1663952400000,81,81,81,81,100],[1664211600000,0,0,0,81,0],[1664298000000,79,79,79,79,200],[1664384400000,80.25,80.25,80.25,80.25,200],[1664470800000,0,0,0,80.25,0],[1664557200000,0,0,0,80.25,1],[1664816400000,0,0,0,80.25,0],[1664902800000,0,0,0,80.25,1],[1664989200000,78.25,78.25,78.25,78.25,301],[1665075600000,0,0,0,78.25,0],[1665162000000,0,0,0,78.25,0],[1665421200000,0,0,0,78.25,0],[1665507600000,78.25,78.25,78.25,78.25,200],[1665594000000,0,0,0,78.25,7],[1665680400000,0,0,0,78.25,7],[1665766800000,0,0,0,78.25,7],[1666026000000,0,0,0,78.25,161],[1666112400000,0,0,0,78.25,0],[1666198800000,80.25,80.25,80.25,80.25,100],[1666285200000,0,0,0,80.25,0],[1666803600000,80.5,80.5,80.5,80.5,100],[1666890000000,80.25,80.25,80,80,300],[1666976400000,0,0,0,80,0],[1667322000000,0,0,0,80,0],[1667408400000,0,0,0,80,3],[1667494800000,80,80,80,80,100],[1667581200000,0,0,0,80,0],[1667840400000,0,0,0,80,0],[1667926800000,0,0,0,80,75],[1668013200000,78.5,80.75,78.5,80.75,300],[1668099600000,0,0,0,80.75,10],[1668186000000,78.75,80.75,78.75,80.5,500],[1668445200000,0,0,0,80.5,1],[1668531600000,0,0,0,80.5,0],[1668618000000,80.5,80.5,80.5,80.5,100],[1668704400000,0,0,0,80.5,0],[1668790800000,0,0,0,80.5,0],[1669050000000,84,84.75,80,80,1216],[1669136400000,80,80,80,80,100],[1669222800000,78,80,78,80,900],[1669309200000,0,0,0,80,0],[1669395600000,0,0,0,80,0],[1669654800000,80,80,80,80,200],[1669741200000,0,0,0,80,0],[1669827600000,79.25,79.5,79,79,1000],[1669914000000,79.25,79.75,78.5,78.5,1700],[1670000400000,79.25,80.5,78.5,80.5,1300],[1670259600000,79.25,80.5,78.5,80.5,1300],[1670346000000,80,80,79.5,79.5,367],[1670432400000,80,80,80,80,1000],[1670518800000,0,0,0,80,0],[1670605200000,78.25,79.75,78.25,78.25,4000],[1670864400000,78.25,79.75,78.25,78.25,4000],[1670950800000,80,80,80,80,200],[1671123600000,79.5,80.25,79.5,80.25,600],[1671210000000,80.25,80.25,80.25,80.25,300],[1671469200000,0,0,0,80.25,0],[1671555600000,93.5,93.5,80,80,500],[1671642000000,0,0,0,80,0],[1671728400000,0,0,0,80,0],[1671814800000,79.5,80.25,79.5,80.25,200],[1672074000000,0,0,0,80.25,0],[1672160400000,0,0,0,80.25,0],[1672419600000,80.25,80.25,78.5,78.75,3902],[1672765200000,80,80,80,80,100],[1672851600000,79,79,78.75,78.75,2400],[1672938000000,79,79,78.75,78.75,1800],[1673024400000,79,79,79,79,100],[1673370000000,80,80.5,80,80.5,200],[1673542800000,79.25,79.25,78.5,78.5,1000],[1673629200000,80,80.25,80,80.25,300],[1673888400000,81.25,81.25,81.25,81.25,100],[1673974800000,80.5,80.5,80.5,80.5,100],[1674147600000,80.5,80.5,80.5,80.5,100],[1674234000000,79,79,79,79,2000],[1674493200000,80.5,80.5,80.5,80.5,200],[1674579600000,81,81,81,81,200],[1675098000000,81,81,81,81,201],[1675184400000,80.5,80.5,80,80.5,1000],[1675443600000,84.25,84.25,80,80,300],[1675962000000,80.25,80.25,79,79,301],[1676048400000,80,80,80,80,1700],[1676394000000,80.25,80.25,80.25,80.25,300],[1676566800000,79.25,79.5,79.25,79.5,1101],[1676653200000,78.5,78.5,78.5,78.5,302],[1676912400000,79,81,79,81,600],[1676998800000,80.75,80.75,80.75,80.75,202],[1677085200000,81,81,81,81,100],[1677171600000,80.75,80.75,80.75,80.75,101],[1677690000000,81,81.5,80.25,80.25,8209],[1677776400000,81,81,81,81,2900],[1677862800000,80.25,80.5,80.25,80.5,900],[1678122000000,80.25,80.5,80.25,80.5,900],[1678208400000,80.75,80.75,80.75,80.75,225],[1678294800000,81,81,81,81,600],[1678381200000,80.75,94,80.75,81,1507],[1678467600000,82.75,82.75,82.75,82.75,100],[1678726800000,81.25,81.5,81,81,4101],[1678813200000,82,82,81.5,82,9801],[1678899600000,78,79,77.75,78.75,2200],[1678986000000,79,79.25,78,79.25,1820],[1679072400000,78.75,78.75,78.5,78.5,200],[1679418000000,81,93,79.25,79.25,1910],[1679504400000,82.75,82.75,80.75,80.75,400],[1679590800000,80,80.25,79.25,80.25,500],[1679677200000,79.75,79.75,79.75,79.75,200],[1679936400000,79.5,79.5,79.25,79.25,800],[1680195600000,79.5,79.5,79.5,79.5,400],[1682442000000,79,79,79,79,600],[1682528400000,78.5,78.5,78.5,78.5,701],[1683046800000,78.5,78.5,78.5,78.5,2251],[1695056400000,0,0,0,81.75,0],[1695142800000,0,0,0,81.75,0],[1695229200000,81.5,81.75,81.25,81.75,300],[1695315600000,81.75,81.75,80.5,80.5,1400],[1695661200000,80.75,80.75,80.75,80.75,1000],[1695747600000,80.25,80.25,80.25,80.25,200],[1695834000000,80.25,80.25,80.25,80.25,100],[1695920400000,81.5,81.5,81.5,81.5,100],[1696006800000,81.25,81.25,81.25,81.25,100],[1696266000000,0,0,0,81.25,0],[1696352400000,0,0,0,81.25,0],[1696438800000,0,0,0,81.25,0],[1696525200000,0,0,0,81.25,0],[1696611600000,81.75,81.75,81.75,81.75,100],[1696870800000,81.5,81.5,81,81,1400],[1696957200000,80.25,81.5,78.5,81.5,14700],[1697043600000,80.5,80.5,80.25,80.25,300],[1697130000000,80.25,80.25,80.25,80.25,200],[1697475600000,80.25,80.25,79.5,79.75,800],[1697562000000,79.5,79.5,79.5,79.5,100],[1697648400000,80,80,80,80,200],[1697734800000,80,80,79.25,80,400],[1697821200000,80,80,80,80,200],[1698166800000,80,80.5,80,80.5,1600],[1698253200000,80,80,80,80,700],[1698339600000,80,80.75,79.75,79.75,1900],[1698426000000,79.75,79.75,79.75,79.75,500],[1698685200000,80.5,80.5,79.25,79.25,200],[1698771600000,79.5,79.75,79.25,79.25,400],[1698858000000,80.25,80.25,79,79,4400],[1698944400000,79.25,79.5,79.25,79.5,200],[1699030800000,79.5,79.5,79.5,79.5,600],[1699290000000,79.5,79.5,79.5,79.5,300],[1699376400000,79.5,79.75,79.25,79.5,1100],[1699462800000,79.5,79.5,79.5,79.5,900],[1699549200000,79.5,79.5,79.5,79.5,400],[1699635600000,0,0,0,79.5,0],[1699894800000,0,0,0,79.5,0],[1699981200000,80,80.75,80,80,4100],[1700067600000,80.25,80.25,80.25,80.25,100],[1700154000000,80.25,80.25,80.25,80.25,400],[1700240400000,0,0,0,80.25,0],[1700499600000,0,0,0,80.25,0],[1700586000000,80.25,80.25,80,80,400],[1700672400000,80.25,80.25,80,80,600],[1700758800000,0,0,0,80,0],[1700845200000,80,80,80,80,100],[1701104400000,0,0,0,80,0],[1701190800000,80,80.5,79.75,79.75,1100],[1701277200000,79.75,80,79.75,79.75,400],[1701363600000,79.75,79.75,79.75,79.75,400],[1701450000000,80,80,80,80,200],[1701709200000,79.75,79.75,79.75,79.75,400],[1701882000000,80,80,80,80,100],[1701968400000,0,0,0,80,0],[1702054800000,0,0,0,80,0],[1702400400000,79.75,79.75,79.75,79.75,100],[1702486800000,79.5,79.75,79.5,79.75,200],[1702573200000,80,80,80,80,500],[1702659600000,0,0,0,80,0],[1702918800000,0,0,0,80,0],[1703005200000,80.25,80.25,79.75,79.75,500],[1703091600000,79.75,79.75,79.75,79.75,1700],[1703178000000,80,80,80,80,100],[1703264400000,0,0,0,80,0],[1703264400000,0,0,0,80,0],[1703523600000,0,0,0,80,0],[1703523600000,0,0,0,80,0],[1703610000000,0,0,0,80,0],[1703696400000,79.75,80.5,79.75,79.75,1700],[1703782800000,80,80.5,80,80.5,600],[1704214800000,80,80,79.75,79.75,300],[1704301200000,80.5,80.5,80.5,80.5,100],[1704387600000,80.5,80.5,80.5,80.5,600],[1704474000000,80.25,80.25,80.25,80.25,100],[1704733200000,80.5,80.75,80.5,80.75,900],[1704819600000,81,81,80,80.25,500],[1704906000000,80.5,80.5,80.5,80.5,1600],[1704992400000,80.5,80.5,80.5,80.5,100],[1705078800000,80.75,80.75,80.25,80.25,3900],[1705338000000,0,0,0,80.25,0],[1705424400000,80.75,80.75,80.75,80.75,100],[1705510800000,81.5,81.5,80.75,81.5,700],[1705597200000,81.5,81.5,81.25,81.25,400],[1705942800000,80.5,80.5,80.5,80.5,100],[1706029200000,80.75,80.75,80,80,1200],[1706115600000,81.25,81.25,81.25,81.25,400],[1706202000000,81,81.5,81,81.5,600],[1706288400000,0,0,0,81.5,0],[1706547600000,0,0,0,81.5,0],[1706634000000,81,81,81,81,200],[1706720400000,0,0,0,81,0],[1706806800000,0,0,0,81,0],[1706893200000,0,0,0,81,0],[1707152400000,81.25,81.25,81,81,200],[1707238800000,0,0,0,81,0],[1707325200000,81.5,81.5,81.25,81.25,200],[1707411600000,0,0,0,81.25,0],[1707498000000,81.75,81.75,81,81.25,800],[1707757200000,81.75,82,81.25,81.75,1100],[1707843600000,0,0,0,81.75,0],[1707930000000,0,0,0,81.75,0],[1708016400000,81.5,81.5,81.25,81.25,2700],[1708102800000,0,0,0,81.25,0],[1708362000000,0,0,0,81.25,0],[1708448400000,0,0,0,81.25,0],[1708534800000,0,0,0,81.25,0],[1708621200000,81.5,81.5,81.25,81.25,1000],[1708707600000,0,0,0,81.25,0],[1709053200000,0,0,0,81.25,0],[1709139600000,81,81,80,80.25,7700],[1709226000000,80.25,80.25,80.25,80.25,2000],[1709312400000,81,81,81,81,100],[1709571600000,81.5,81.5,81.5,81.5,100],[1709658000000,0,0,0,81.5,0],[1709744400000,81.75,82,81.75,81.75,400],[1709830800000,0,0,0,81.75,0],[1709917200000,82,82,82,82,100],[1710176400000,82,82,81.75,81.75,400],[1710262800000,82.25,82.25,81.5,81.75,600],[1710349200000,82,82.75,82,82.25,6200],[1710435600000,78.5,78.75,77,78.75,7900],[1710522000000,79,79,78.5,78.5,1400],[1710781200000,79.25,79.5,78.75,78.75,500],[1710867600000,79,79,79,79,1000],[1710954000000,79,79.5,79,79.5,600],[1711040400000,79,79,79,79,1000],[1711126800000,79,79,79,79,1100],[1711386000000,79.25,79.25,78.75,79,800],[1711472400000,79,79,79,79,500],[1711558800000,0,0,0,79,0],[1711645200000,79,79,78.75,78.75,200],[1711731600000,79,79,78.75,78.75,300],[1711990800000,78.75,78.75,78.75,78.75,200],[1712077200000,79,79,79,79,600],[1712250000000,79,79,79,79,400],[1712336400000,0,0,0,79,0],[1712682000000,0,0,0,79,0],[1712768400000,0,0,0,79,0],[1712854800000,78.75,78.75,78.75,78.75,200],[1713373200000,78.75,79,78.75,79,1400],[1713459600000,0,0,0,79,0],[1713546000000,78.75,78.75,78.75,78.75,400],[1713805200000,78.5,78.75,78.5,78.5,500],[1713891600000,0,0,0,78.5,0],[1713978000000,0,0,0,78.5,0],[1714064400000,78.5,78.5,78.5,78.5,100],[1714150800000,0,0,0,78.5,0],[1714410000000,0,0,0,78.5,0],[1714496400000,0,0,0,78.5,0],[1714669200000,0,0,0,78.5,0],[1714755600000,79,79,79,79,1000],[1715101200000,79,79,79,79,100],[1715187600000,79.5,80,79.5,80,200],[1715274000000,0,0,0,80,0],[1715360400000,80.5,80.5,80.5,80.5,100],[1715619600000,80,80,80,80,200],[1715706000000,79,83,78.5,80.5,2100],[1715792400000,80.5,80.5,80.25,80.25,1100],[1715878800000,0,0,0,80.25,0],[1715965200000,80.25,80.25,80.25,80.25,400],[1716224400000,80.75,80.75,80.75,80.75,300],[1716310800000,81,81,81,81,200],[1716483600000,82,82,82,82,100],[1716570000000,81,81,81,81,300],[1716829200000,0,0,0,81,0],[1716915600000,0,0,0,81,0],[1717002000000,81,81,81,81,1000],[1717088400000,81.75,81.75,80.5,80.5,200],[1717174800000,0,0,0,80.5,0],[1717520400000,0,0,0,80.5,0],[1717606800000,0,0,0,80.5,0],[1717693200000,81.5,83.75,80.75,83.5,800],[1717693200000,81.5,83.75,80.75,83.5,800],[1717693200000,81.5,83.75,80.75,83.5,800],[1717779600000,83,83,81.5,81.5,700],[1718038800000,0,0,0,81.5,0],[1718125200000,80.75,80.75,80.75,80.75,100],[1718211600000,81.5,81.5,80.75,80.75,300],[1718298000000,81.5,81.5,80.5,80.5,2600],[1718384400000,81.25,81.25,80.75,80.75,2400],[1718643600000,80.25,80.25,80.25,80.25,1100],[1718730000000,80.5,81.5,80.5,80.75,4400],[1718816400000,80.5,80.5,80.25,80.25,1600],[1718902800000,81.25,81.25,81.25,81.25,100],[1718989200000,81.25,81.25,81.25,81.25,500],[1719248400000,81,81,80.5,81,3000],[1719334800000,81.25,81.25,81.25,81.25,500],[1719421200000,80.75,80.75,80.5,80.5,800],[1719507600000,81.5,81.5,80.75,81.25,1500],[1719594000000,81.25,81.25,80.5,80.5,800],[1719853200000,81.5,81.5,81.5,81.5,100],[1719939600000,80.5,80.5,80.5,80.5,100],[1720026000000,80.5,80.5,80.5,80.5,300],[1720112400000,80.75,81,80.75,81,300],[1720198800000,0,0,0,81,0],[1720458000000,81.25,81.25,81.25,81.25,200],[1720544400000,0,0,0,81.25,0],[1720630800000,0,0,0,81.25,0],[1720717200000,81.25,81.25,81.25,81.25,100],[1720803600000,81.5,81.5,81.25,81.25,1600],[1721062800000,81.5,81.5,81.5,81.5,600],[1721149200000,81,81,81,81,100],[1721235600000,80.5,80.5,80.5,80.5,200],[1721322000000,0,0,0,80.5,0],[1721408400000,0,0,0,80.5,0],[1721754000000,81.25,81.25,80,80,200],[1721840400000,0,0,0,80,0],[1721926800000,0,0,0,80,0],[1722013200000,0,0,0,80,0],[1722358800000,81.5,82,81.5,82,1600],[1722445200000,0,0,0,82,0],[1722531600000,0,0,0,82,0],[1722618000000,0,0,0,82,0],[1722877200000,79.25,80.25,79.25,80.25,1500],[1722963600000,0,0,0,80.25,0],[1723050000000,0,0,0,80.25,0],[1723136400000,0,0,0,80.25,0],[1723222800000,0,0,0,80.25,0],[1723568400000,0,0,0,80.25,0],[1723654800000,80.25,80.25,80.25,80.25,100],[1723741200000,80,80,80,80,300],[1723827600000,79.25,79.25,79.25,79.25,100],[1724086800000,81,81,81,81,100],[1724173200000,0,0,0,81,0],[1724259600000,0,0,0,81,0],[1724346000000,0,0,0,81,0],[1724432400000,81,81,80,80,400],[1724691600000,81,81.25,81,81.25,200],[1724778000000,82,82,82,82,500],[1724864400000,0,0,0,82,0],[1724950800000,81,81,80,80.5,2200],[1725037200000,81.5,81.5,80.25,80.25,1300],[1725296400000,0,0,0,80.25,0],[1725382800000,80.25,80.25,80.25,80.25,200],[1725469200000,80.25,81.25,80.25,81.25,400],[1725555600000,0,0,0,81.25,0],[1725642000000,80.25,81,80,81,1900],[1725901200000,81.25,81.25,80,80.25,1000],[1725987600000,80.25,81.25,80.25,81.25,500],[1726074000000,81.25,81.25,81.25,81.25,100],[1726160400000,81.25,81.25,81.25,81.25,100],[1726246800000,81.25,81.5,81.25,81.25,5300],[1726506000000,81,81,81,81,2700],[1726592400000,81,81,80.75,81,2700],[1726678800000,80.75,80.75,80.5,80.5,500],[1726765200000,0,0,0,80.5,0],[1726851600000,80.5,82,80.5,80.75,1000],[1727110800000,80.5,80.5,80.5,80.5,100],[1727197200000,80.5,80.5,80.5,80.5,100],[1727283600000,0,0,0,80.5,0],[1727370000000,0,0,0,80.5,0],[1727456400000,80.5,80.5,80.5,80.5,1800],[1727715600000,80.5,80.5,80.5,80.5,100],[1727802000000,80.5,80.5,80.5,80.5,200],[1727888400000,80.5,80.5,80.5,80.5,100],[1727974800000,81.5,82,81.5,82,1900],[1728061200000,0,0,0,82,0],[1728320400000,80.75,81,80.75,81,400],[1728406800000,80.5,80.5,80.25,80.25,1000],[1728493200000,81.5,81.5,81.5,81.5,200],[1728579600000,0,0,0,81.5,0],[1728666000000,81,81,81,81,100],[1729011600000,80.5,80.5,80.25,80.25,1800],[1729098000000,0,0,0,80.25,0],[1729184400000,80.5,80.5,80.25,80.25,1000],[1729270800000,0,0,0,80.25,0],[1729530000000,0,0,0,80.25,0],[1729616400000,81.25,81.25,81,81,200],[1729789200000,0,0,0,81,0],[1729875600000,0,0,0,81,0],[1730134800000,0,0,0,81,0],[1730221200000,0,0,0,81,0],[1730307600000,80.5,80.5,80.5,80.5,100],[1730394000000,0,0,0,80.5,0],[1730480400000,0,0,0,80.5,0],[1730739600000,0,0,0,80.5,0],[1730826000000,0,0,0,80.5,0],[1730912400000,0,0,0,80.5,0],[1730998800000,80.25,80.25,80,80,2500],[1731085200000,80.5,81,80,80,700],[1731344400000,80,81,80,81,800],[1731430800000,0,0,0,81,0],[1731517200000,0,0,0,81,0],[1731603600000,0,0,0,81,0],[1731690000000,0,0,0,81,0],[1731949200000,0,0,0,81,0],[1732035600000,0,0,0,81,0],[1732122000000,0,0,0,81,0],[1732208400000,80,80,80,80,1600],[1732294800000,0,0,0,80,0],[1732554000000,0,0,0,80,0],[1732640400000,0,0,0,80,0],[1732726800000,81.5,84,80.25,80.25,500],[1732813200000,81.25,81.25,81.25,81.25,100],[1732899600000,0,0,0,81.25,0],[1733158800000,0,0,0,81.25,0],[1733245200000,80.5,80.5,80.5,80.5,200],[1733331600000,0,0,0,80.5,0],[1733504400000,80.5,80.5,80.5,80.5,400],[1733763600000,0,0,0,80.5,0],[1733936400000,0,0,0,80.5,0],[1734022800000,80.25,80.25,80.25,80.25,400],[1734109200000,80,80.75,80,80.75,300],[1734368400000,81.25,81.25,81,81,600],[1734454800000,80.25,80.25,80,80,2000],[1734541200000,80.75,80.75,80.75,80.75,300],[1734627600000,80.25,80.25,80,80,600],[1734714000000,0,0,0,80,0],[1734973200000,79.25,79.25,79.25,79.25,600],[1735059600000,0,0,0,79.25,0],[1735146000000,0,0,0,79.25,0],[1735232400000,81,81,81,81,300],[1735318800000,0,0,0,81,0],[1735578000000,0,0,0,81,0],[1735837200000,0,0,0,81,0],[1735923600000,81,81,81,81,100],[1736182800000,0,0,0,81,0],[1736269200000,0,0,0,81,0],[1736355600000,0,0,0,81,0],[1736442000000,80,80,80,80,1200],[1736528400000,78.25,80,78.25,80,1900],[1736787600000,80.5,80.5,79.5,79.5,200],[1736874000000,80,80,80,80,400],[1736960400000,80,80,80,80,900],[1737046800000,0,0,0,80,0],[1737133200000,0,0,0,80,0],[1737392400000,80,80,80,80,600],[1737478800000,80,80,78.25,78.25,800],[1737565200000,78.5,78.5,78.5,78.5,1600],[1737651600000,78.25,78.25,78.25,78.25,100],[1737738000000,0,0,0,78.25,0],[1737997200000,79.75,79.75,79,79,500],[1738083600000,80,80.5,80,80.5,600],[1738170000000,80.5,80.5,80.5,80.5,100],[1738256400000,80.5,80.5,80.5,80.5,100],[1738342800000,79.5,79.5,79.5,79.5,100],[1738602000000,79,80,79,80,1500],[1738688400000,0,0,0,80,0],[1738774800000,0,0,0,80,0],[1738861200000,79.5,79.5,79.5,79.5,2800],[1738947600000,0,0,0,79.5,0],[1739206800000,0,0,0,79.5,0],[1739293200000,0,0,0,79.5,0],[1739466000000,0,0,0,79.5,0],[1739552400000,80.25,80.25,80.25,80.25,600],[1739811600000,80.25,80.25,80.25,80.25,700],[1739898000000,0,0,0,80.25,0],[1739984400000,80.5,80.75,78.5,78.5,2100],[1740070800000,79.5,79.5,79.5,79.5,200],[1740157200000,80.5,82.5,79.5,79.5,3000],[1740416400000,0,0,0,79.5,0],[1740502800000,0,0,0,79.5,0],[1740589200000,0,0,0,79.5,0],[1740675600000,0,0,0,79.5,0],[1740762000000,0,0,0,79.5,0],[1741021200000,0,0,0,79.5,0],[1741107600000,0,0,0,79.5,0],[1741194000000,0,0,0,79.5,0],[1741280400000,0,0,0,79.5,0],[1741366800000,0,0,0,79.5,0],[1741626000000,81.5,81.5,81.5,81.5,100],[1741712400000,81.5,82,81.5,82,1200],[1741798800000,77.75,78.5,77.75,78,700],[1741885200000,77.75,78.5,76.5,78.5,700],[1741971600000,78.5,78.5,78.5,78.5,100],[1742230800000,79.25,79.25,79.25,79.25,300],[1742317200000,78.5,79,78.5,79,300],[1742403600000,0,0,0,79,0],[1742490000000,78,78,78,78,100],[1742576400000,78.25,79,78.25,79,500],[1742835600000,79,79,78.75,78.75,1600],[1742922000000,0,0,0,78.75,0],[1743008400000,79.25,79.25,78.75,78.75,200],[1743094800000,0,0,0,78.75,0],[1743181200000,0,0,0,78.75,0],[1743440400000,78.25,78.25,78.25,78.25,100],[1743526800000,0,0,0,78.25,0],[1743613200000,78.5,78.5,78.5,78.5,100],[1743699600000,79,79,79,79,200],[1743786000000,78.75,78.75,78.75,78.75,100],[1744131600000,78.75,79.5,77.25,77.5,1300],[1744218000000,77.5,77.5,77.5,77.5,400],[1744304400000,0,0,0,77.5,0],[1744390800000,77.5,77.5,77.5,77.5,500],[1744822800000,77.25,77.25,77.25,77.25,400],[1744909200000,0,0,0,77.25,0],[1744995600000,75.25,75.25,75.25,75.25,100],[1745254800000,78.75,78.75,78.25,78.25,700],[1745341200000,77.25,77.25,77.25,77.25,400],[1745427600000,0,0,0,77.25,0],[1745514000000,77.25,77.25,77.25,77.25,900],[1745600400000,0,0,0,77.25,0],[1745859600000,77.25,77.25,77.25,77.25,100],[1745946000000,0,0,0,77.25,0],[1746032400000,0,0,0,77.25,0],[1746205200000,0,0,0,77.25,0],[1746550800000,75,75,75,75,200],[1746637200000,78.75,78.75,76,78,800],[1746723600000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1747155600000,0,0,0,0,0],[1747242000000,78.25,78.25,78.25,78.25,100],[1747414800000,0,0,0,0,0],[1747674000000,0,0,0,0,0],[1747760400000,0,0,0,0,0],[1747846800000,79,79,79,79,500],[1747933200000,0,0,0,0,0],[1748019600000,79.5,79.5,79.25,79.25,300],[1748278800000,0,0,0,0,0],[1748365200000,0,0,0,0,0],[1748451600000,0,0,0,0,0],[1748538000000,79,79,78,78,200],[1748624400000,0,0,0,0,0],[1749056400000,80,80,79.5,79.5,200],[1749142800000,78.75,78.75,78.75,78.75,100],[1749229200000,79.5,79.5,79.5,79.5,200],[1749488400000,79.25,79.25,79.25,79.25,200],[1749574800000,0,0,0,0,0],[1749661200000,0,0,0,0,0],[1749747600000,0,0,0,0,0],[1749834000000,0,0,0,0,0],[1750093200000,79.25,79.25,79.25,79.25,700],[1750179600000,79,79,78,78,600],[1750266000000,78,78,78,78,800],[1750352400000,78,80,78,80,1400],[1750438800000,0,0,0,0,0],[1750698000000,0,0,0,0,0],[1750784400000,80,80,80,80,400],[1750870800000,0,0,0,0,0],[1750957200000,0,0,0,0,0],[1751043600000,0,0,0,0,0],[1751302800000,0,0,0,0,0],[1751389200000,0,0,0,0,0],[1751475600000,0,0,0,0,0],[1751562000000,0,0,0,0,0],[1751648400000,0,0,0,0,0],[1751907600000,0,0,0,0,0],[1751994000000,0,0,0,0,0],[1752080400000,79,79,79,79,100],[1752253200000,0,0,0,0,0],[1752512400000,79.75,79.75,79.75,79.75,100],[1752598800000,0,0,0,0,0],[1752685200000,78.5,78.5,78.5,78.5,100],[1752771600000,79,79,79,79,400],[1752858000000,78.5,78.5,78.5,78.5,100],[1753117200000,0,0,0,0,0],[1753203600000,78.75,78.75,78.5,78.5,400],[1753290000000,0,0,0,0,0],[1753376400000,0,0,0,0,0],[1753462800000,79,79,79,79,300],[1753808400000,0,0,0,0,0],[1753894800000,80.5,80.5,80.5,80.5,100],[1753981200000,0,0,0,0,0],[1754067600000,80.5,80.5,80.5,80.5,100],[1754326800000,0,0,0,0,0],[1754413200000,79.5,79.5,79.5,79.5,400],[1754499600000,79.5,79.5,79.5,79.5,200],[1754586000000,80,80,80,80,200],[1754672400000,0,0,0,0,0],[1755104400000,79,79,78,78,2200],[1755190800000,0,0,0,0,0],[1755277200000,79.25,79.25,79.25,79.25,500],[1755536400000,79.5,79.5,78,78,800],[1755622800000,0,0,0,0,0],[1755709200000,0,0,0,0,0],[1755795600000,0,0,0,0,0],[1755882000000,0,0,0,0,0],[1756227600000,0,0,0,0,0],[1756314000000,79.25,79.25,79.25,79.25,500],[1756400400000,0,0,0,0,0],[1756486800000,0,0,0,0,0],[1756746000000,0,0,0,0,0],[1756832400000,0,0,0,0,0],[1756918800000,0,0,0,0,0],[1757005200000,0,0,0,0,0],[1757091600000,79.5,79.5,79.5,79.5,800],[1757350800000,79,79,79,79,400],[1757437200000,80,80,79.5,79.75,300],[1757523600000,0,0,0,0,0],[1757610000000,0,0,0,0,0],[1757696400000,0,0,0,0,0],[1757955600000,0,0,0,0,0],[1758042000000,79.25,79.25,79.25,79.25,200],[1758128400000,79.75,79.75,79.75,79.75,100],[1758214800000,0,0,0,0,0],[1758301200000,0,0,0,0,0],[1758560400000,79,79,79,79,200],[1758646800000,79.5,79.5,79.5,79.5,300],[1758733200000,79.5,79.5,79.5,79.5,1400],[1758819600000,79.75,79.75,79.75,79.75,100],[1758906000000,79.75,79.75,79.75,79.75,100],[1759165200000,0,0,0,0,0],[1759251600000,80,80,79.5,79.5,300],[1759338000000,79,79.5,79,79.5,300],[1759424400000,79.5,79.5,79.5,79.5,200],[1759510800000,79.5,79.5,79.5,79.5,100],[1759770000000,79.5,79.5,79.5,79.5,200],[1759856400000,79.5,79.5,79.5,79.5,100],[1759942800000,79.5,79.5,79.5,79.5,400],[1760029200000,79.5,80,79.5,80,1300],[1760115600000,80,80,80,80,100],[1760461200000,0,0,0,0,0],[1760547600000,80.25,80.75,80.25,80.75,400],[1760634000000,0,0,0,0,0],[1760720400000,0,0,0,0,0],[1760979600000,79.75,79.75,79.75,79.75,100],[1761066000000,79.25,79.25,79.25,79.25,200],[1761152400000,0,0,0,0,0],[1761325200000,80.5,80.5,80.5,80.5,200],[1761584400000,81,81,81,81,200],[1761670800000,81,81,81,81,200],[1761757200000,81,81,81,81,200],[1761843600000,81.25,81.5,81.25,81.5,700],[1761930000000,81.5,81.5,81.5,81.5,100],[1762189200000,81.75,81.75,81,81,400],[1762275600000,0,0,0,0,0],[1762362000000,81,81.5,81,81.5,1200],[1762448400000,81.75,81.75,81.5,81.5,1600],[1762534800000,81.25,81.5,81,81.5,300],[1762794000000,81.5,81.5,81.5,81.5,1800],[1762880400000,81.5,81.5,81.5,81.5,100],[1762966800000,81.25,81.25,81.25,81.25,200],[1763053200000,81.25,81.25,81.25,81.25,600],[1763139600000,81.25,81.75,81.25,81.5,4900],[1763398800000,81.75,82,81.5,82,2100],[1763485200000,82,82,82,82,2600],[1763571600000,82,82,82,82,500],[1763658000000,82,82,82,82,500],[1763744400000,82,82.25,82,82.25,200],[1764003600000,81.25,82.5,81.25,82.5,1200],[1764090000000,82.5,82.5,82.5,82.5,100],[1764176400000,0,0,0,0,0],[1764262800000,82.25,82.25,82.25,82.25,1800],[1764349200000,0,0,0,0,0],[1764608400000,0,0,0,0,0],[1764694800000,83,83,83,83,300],[1764781200000,83.25,83.25,83.25,83.25,1200],[1764867600000,83.25,83.25,83.25,83.25,400],[1765213200000,83.5,83.5,83.5,83.5,300],[1765299600000,83.75,83.75,83.5,83.5,400],[1765472400000,86,90,83.75,83.75,700],[1765558800000,84,84,84,84,400],[1765818000000,84,84.5,84,84,500]]