[[1577984400000,91.5,91.5,91.5,91.5,101],[1578070800000,0,0,0,91.5,1],[1578330000000,0,0,0,91.5,0],[1578416400000,88,88,85.75,85.75,3300],[1578502800000,86,86,85,85,700],[1578589200000,84.75,84.75,84.5,84.5,2600],[1578675600000,84.25,84.25,84.25,84.25,224],[1578934800000,0,0,0,84.25,0],[1579021200000,0,0,0,84.25,7],[1579107600000,85.75,85.75,85.75,85.75,114200],[1579194000000,0,0,0,85.75,0],[1579280400000,85.5,86.25,85,86.25,800],[1579539600000,0,0,0,86.25,0],[1579626000000,87,87,87,87,505],[1579712400000,87,87,86,86,700],[1579798800000,0,0,0,86,2],[1579885200000,0,0,0,86,0],[1580144400000,84.25,87,84.25,85,800],[1580230800000,85.5,85.5,85,85,915],[1580317200000,85.5,85.5,85.5,85.5,500],[1580403600000,87,87,87,87,400],[1580490000000,87,87,87,87,601],[1580749200000,0,0,0,87,0],[1580835600000,87,87,87,87,1000],[1580922000000,87,87.25,87,87.25,201],[1581008400000,87.5,87.5,87.5,87.5,500],[1581094800000,87.5,87.5,87.5,87.5,100],[1581440400000,86,86,85,85,700],[1581526800000,87.5,87.5,85,85.75,1501],[1581613200000,86,86,86,86,500],[1581699600000,0,0,0,86,0],[1581958800000,0,0,0,86,0],[1582045200000,0,0,0,86,2],[1582131600000,0,0,0,86,0],[1582218000000,0,0,0,86,10],[1582304400000,87,87,87,87,110],[1582563600000,85.75,85.75,85.75,85.75,1000],[1582650000000,85.75,85.75,85.75,85.75,1700],[1582736400000,85.5,85.5,85.5,85.5,503],[1582822800000,84,84,84,84,1000],[1582909200000,83,83,78.5,79,2900],[1583168400000,0,0,0,79,0],[1583254800000,78,80,77.5,80,1360],[1583341200000,0,0,0,80,0],[1583427600000,78.25,78.5,78,78.5,2000],[1583514000000,0,0,0,78.5,10],[1583773200000,78.5,78.5,70,70,5201],[1583859600000,73,73,73,73,100],[1583946000000,0,0,0,73,30],[1584032400000,71.5,71.5,67.5,68,1800],[1584118800000,61,68,61,68,1100],[1584378000000,0,0,0,68,0],[1584464400000,0,0,0,68,0],[1584550800000,0,0,0,68,0],[1584637200000,68,68,59,59.5,4501],[1584723600000,64,67,64,67,1400],[1584982800000,61.5,61.5,61,61,1400],[1585069200000,0,0,0,61,0],[1585155600000,0,0,0,61,0],[1585242000000,60,60,60,60,700],[1585328400000,0,0,0,60,0],[1585587600000,60,60,60,60,1200],[1585674000000,60.25,64,60.25,64,2100],[1585760400000,64,64,63.75,63.75,800],[1585846800000,0,0,0,63.75,0],[1585933200000,0,0,0,63.75,0],[1586278800000,0,0,0,63.75,0],[1586365200000,0,0,0,63.75,10],[1586451600000,0,0,0,63.75,0],[1586538000000,0,0,0,63.75,0],[1586797200000,63.25,63.25,60.25,60.25,6300],[1586883600000,60.25,62.5,59.25,60.75,11050],[1586970000000,0,0,0,60.75,5],[1587056400000,62,62,60,60,12800],[1587142800000,0,0,0,60,1],[1587402000000,62.75,62.75,62.75,62.75,100],[1587488400000,0,0,0,62.75,0],[1587574800000,0,0,0,62.75,0],[1587661200000,64,64.75,64,64.75,200],[1587747600000,0,0,0,64.75,0],[1588006800000,66,67.5,66,67.5,800],[1588093200000,69.75,70,69.75,70,805],[1588179600000,0,0,0,70,0],[1588266000000,0,0,0,70,0],[1588698000000,69.75,69.75,69.75,69.75,400],[1588870800000,69.75,69.75,69.75,69.75,100],[1588957200000,69.75,70,69.75,70,300],[1589216400000,0,0,0,70,0],[1589302800000,70.25,70.25,70.25,70.25,210],[1589389200000,0,0,0,70.25,0],[1589475600000,78.75,80.75,77.75,80,2405],[1589562000000,0,0,0,80,28],[1589821200000,0,0,0,80,28],[1589907600000,0,0,0,80,0],[1589994000000,80,80,80,80,500],[1590080400000,0,0,0,80,92],[1590166800000,0,0,0,80,5],[1590426000000,0,0,0,80,0],[1590512400000,0,0,0,80,44],[1590598800000,88,88,88,88,120],[1590685200000,0,0,0,88,0],[1590771600000,87.5,87.5,87.5,87.5,101],[1591030800000,86,86,86,86,300],[1591117200000,87.5,87.5,87,87,1501],[1591203600000,87.5,87.5,87,87,1501],[1591290000000,88,88,88,88,1000],[1591376400000,87.5,88,87.5,88,1315],[1591635600000,88,88,88,88,200],[1591635600000,88,88,88,88,200],[1591722000000,0,0,0,88,0],[1591808400000,91,100.5,90.25,100.5,36840],[1591894800000,100.5,100.5,97,100,11761],[1591981200000,100,100,98,100,17000],[1592240400000,100,101,100,101,9400],[1592326800000,0,0,0,101,100],[1592413200000,0,0,0,101,0],[1592413200000,0,0,0,101,0],[1592499600000,99.75,101,99.75,101,4100],[1592586000000,101,101,100,101,3203],[1592845200000,100,101,100,101,2400],[1592931600000,101,101,100,100,1700],[1593018000000,101,101,101,101,214],[1593104400000,101,101,100,101,7001],[1593190800000,101,101,100.5,100.5,702],[1593450000000,100,100,100,100,1001],[1593536400000,100,100,100,100,200],[1593622800000,100,100.5,100,100.5,1201],[1593622800000,100,100.5,100,100.5,1201],[1593709200000,100,101,100,101,6100],[1593709200000,100,101,100,101,6100],[1593795600000,101,101,101,101,2700],[1593795600000,101,101,101,101,2700],[1594141200000,100,101,99.75,101,4100],[1594227600000,100,101,99.5,101,11600],[1594314000000,100,100,99.75,99.75,1700],[1594400400000,99.75,99.75,99.5,99.5,1501],[1594659600000,100,100,99.75,99.75,1500],[1594746000000,100,100,99.75,99.75,700],[1594832400000,99.5,100,99.5,100,1500],[1594918800000,0,0,0,100,1],[1595005200000,99.25,99.25,99.25,99.25,600],[1595264400000,0,0,0,99.25,0],[1595350800000,99.75,99.75,99.75,99.75,100],[1595437200000,99.25,99.5,99,99.5,1800],[1595523600000,0,0,0,99.5,0],[1595610000000,99,99.25,99,99.25,1000],[1596042000000,99,99,99,99,100],[1596128400000,99,99,98.75,98.75,1100],[1596214800000,98,98,97,97,4000],[1596474000000,96.75,96.75,96,96,800],[1596560400000,95,95,93,93,3900],[1596646800000,92.75,92.75,92.5,92.75,1900],[1596733200000,92.75,92.75,92.5,92.5,900],[1596819600000,92.25,92.25,92.25,92.25,200],[1597078800000,92,92,91,91,1200],[1597165200000,90,90.5,90,90,1600],[1597338000000,89,89,87,87,1605],[1597424400000,86,86,86,86,700],[1597683600000,86,86,86,86,300],[1597770000000,86,86,86,86,401],[1597856400000,86,86,86,86,300],[1597942800000,0,0,0,86,0],[1598029200000,0,0,0,86,0],[1598288400000,86,86,86,86,300],[1598374800000,0,0,0,86,0],[1598461200000,0,0,0,86,0],[1598547600000,0,0,0,86,0],[1598634000000,0,0,0,86,0],[1598893200000,0,0,0,86,0],[1598979600000,0,0,0,86,0],[1599066000000,0,0,0,86,0],[1599152400000,0,0,0,86,0],[1599584400000,90,90,86,86,1500],[1599670800000,0,0,0,86,0],[1599757200000,89.75,89.75,89.25,89.25,301],[1599843600000,86,86,86,86,600],[1600102800000,86.25,86.25,86,86,600],[1600189200000,86,86,85.75,85.75,700],[1600275600000,84.5,84.5,84,84,600],[1600362000000,0,0,0,84,0],[1600448400000,0,0,0,84,34],[1600707600000,84.5,84.5,84,84,6100],[1600794000000,85,85,85,85,1403],[1600966800000,85.25,85.25,85.25,85.25,500],[1601053200000,85,85,85,85,701],[1601312400000,85.25,85.25,85.25,85.25,400],[1601398800000,0,0,0,85.25,0],[1601485200000,85.25,85.25,85,85,3000],[1601571600000,0,0,0,85,0],[1601658000000,85.25,85.25,85.25,85.25,2500],[1601917200000,85,85,85,85,7500],[1602003600000,85.25,85.25,85.25,85.25,200],[1602090000000,0,0,0,85.25,0],[1602176400000,85,85,84.5,84.5,8800],[1602262800000,0,0,0,84.5,0],[1602522000000,85,85,85,85,100],[1602694800000,0,0,0,85,1],[1602781200000,88,88,88,88,100],[1602867600000,87,87,87,87,100],[1603126800000,85,85,84.25,84.25,1302],[1603213200000,0,0,0,84.25,0],[1603299600000,84.5,85,84.5,85,913],[1603386000000,84.25,84.25,84,84,1004],[1603731600000,84,84,83.5,83.5,1500],[1603818000000,83.25,83.25,82.75,82.75,1194],[1603904400000,0,0,0,82.75,0],[1603990800000,0,0,0,82.75,0],[1604077200000,0,0,0,82.75,0],[1604336400000,0,0,0,82.75,0],[1604422800000,0,0,0,82.75,0],[1604509200000,0,0,0,82.75,0],[1604595600000,0,0,0,82.75,0],[1604682000000,0,0,0,82.75,0],[1604941200000,82,82,82,82,226],[1605027600000,0,0,0,82,0],[1605114000000,0,0,0,82,0],[1605200400000,0,0,0,82,0],[1605546000000,82.75,84.5,82.75,84.5,1200],[1605632400000,0,0,0,84.5,40],[1605718800000,83.5,84,83,84,1400],[1605805200000,85.5,85.5,85.5,85.5,500],[1605891600000,0,0,0,85.5,0],[1606150800000,85.5,86,85.5,85.75,1201],[1606237200000,85.75,85.75,85.75,85.75,1000],[1606323600000,85.75,85.75,85.75,85.75,126],[1606410000000,0,0,0,85.75,0],[1606496400000,0,0,0,85.75,0],[1606755600000,0,0,0,85.75,0],[1606842000000,0,0,0,85.75,0],[1606928400000,0,0,0,85.75,0],[1607014800000,0,0,0,85.75,0],[1607101200000,0,0,0,85.75,0],[1607446800000,89,89,89,89,100],[1607533200000,0,0,0,89,0],[1607619600000,0,0,0,89,0],[1607706000000,0,0,0,89,0],[1607965200000,0,0,0,89,0],[1608051600000,0,0,0,89,0],[1608138000000,0,0,0,89,0],[1608224400000,0,0,0,89,3],[1608310800000,0,0,0,89,1],[1608570000000,85,85,85,85,403],[1608742800000,0,0,0,85,1],[1608829200000,0,0,0,85,0],[1608915600000,0,0,0,85,1],[1609174800000,0,0,0,85,2],[1609261200000,0,0,0,85,0],[1609779600000,0,0,0,85,3],[1609866000000,0,0,0,85,1],[1609952400000,0,0,0,85,2],[1610038800000,0,0,0,85,26],[1610125200000,0,0,0,85,1],[1610384400000,86,86,85,85,1701],[1610470800000,85,85,85,85,1400],[1610557200000,85,85,85,85,700],[1610643600000,0,0,0,85,1],[1610730000000,0,0,0,85,0],[1610989200000,0,0,0,85,1],[1611075600000,0,0,0,85,0],[1611162000000,0,0,0,85,1],[1611248400000,85,85,85,85,500],[1611334800000,85,85,85,85,1000],[1611594000000,84,84,84,84,1500],[1611680400000,85,85,85,85,500],[1611766800000,85,85,85,85,500],[1611853200000,0,0,0,85,0],[1611939600000,84.5,84.5,84.5,84.5,100],[1612198800000,84.25,84.25,84.25,84.25,100],[1612285200000,0,0,0,84.25,1],[1612371600000,85.5,85.5,85.5,85.5,1000],[1612458000000,0,0,0,85.5,4],[1612544400000,85,85,85,85,530],[1612803600000,86,86,86,86,300],[1612890000000,85,85,85,85,1001],[1612976400000,84.5,84.5,84,84,1001],[1613062800000,0,0,0,84,0],[1613408400000,85,85,84,84,600],[1613494800000,85,85,85,85,500],[1613581200000,0,0,0,85,0],[1613667600000,84,84,84,84,401],[1613754000000,0,0,0,84,0],[1614013200000,100,100,80,80,1700],[1614099600000,0,0,0,80,0],[1614186000000,0,0,0,80,0],[1614272400000,0,0,0,80,0],[1614618000000,0,0,0,80,0],[1614704400000,0,0,0,80,0],[1614790800000,0,0,0,80,0],[1614877200000,0,0,0,80,0],[1614963600000,0,0,0,80,0],[1615222800000,0,0,0,80,0],[1615309200000,0,0,0,80,0],[1615395600000,85,85,80.25,83,1600],[1615482000000,0,0,0,83,0],[1615568400000,83,83,83,83,500],[1615827600000,0,0,0,83,0],[1615914000000,0,0,0,83,0],[1616000400000,0,0,0,83,0],[1616086800000,83,83,83,83,500],[1616173200000,83,83,82.75,82.75,400],[1616173200000,83,83,82.75,82.75,400],[1616432400000,0,0,0,82.75,0],[1616518800000,83,83,83,83,800],[1616605200000,83,83,83,83,200],[1616691600000,82,82,82,82,500],[1616778000000,81,82,80,82,2500],[1617037200000,0,0,0,82,0],[1617123600000,83,83,83,83,300],[1617210000000,83,83,83,83,1701],[1617296400000,83,83,83,83,301],[1617382800000,82.25,82.5,82,82.5,502],[1617642000000,82.75,83,82.75,83,606],[1617728400000,82.75,83,82.75,83,606],[1617814800000,0,0,0,83,0],[1617901200000,0,0,0,83,0],[1617987600000,82.75,83.5,82.75,83,20990],[1618246800000,86,86,83.5,83.5,1600],[1618592400000,83,83,82.75,82.75,1000],[1618851600000,0,0,0,82.75,0],[1618938000000,0,0,0,82.75,1],[1619024400000,82,85,82,85,7700],[1619110800000,85.25,85.25,85,85,1000],[1619197200000,0,0,0,85,0],[1619456400000,83.5,83.5,80,82,2100],[1619542800000,81.5,81.5,81.5,81.5,502],[1619629200000,81.5,81.75,81.5,81.75,400],[1619715600000,0,0,0,81.75,0],[1619802000000,0,0,0,81.75,0],[1620234000000,85,85,85,85,101],[1620320400000,85,85,85,85,1000],[1620406800000,0,0,0,85,1],[1620666000000,0,0,0,85,0],[1620752400000,82,83,82,82.5,1503],[1620838800000,82.25,82.25,82.25,82.25,102],[1620925200000,82,82,82,82,701],[1621011600000,0,0,0,82,0],[1621270800000,0,0,0,82,0],[1621357200000,0,0,0,82,0],[1621443600000,82.5,82.5,82.5,82.5,400],[1621530000000,82.5,82.5,82.5,82.5,1030],[1621616400000,82,82,82,82,201],[1621875600000,0,0,0,82,1],[1621962000000,0,0,0,82,0],[1622134800000,82.5,82.5,82.5,82.5,500],[1622221200000,0,0,0,82.5,0],[1622480400000,0,0,0,82.5,0],[1622566800000,82.5,82.5,82.5,82.5,400],[1622653200000,82.5,82.5,82.5,82.5,500],[1622826000000,83.5,85,83.5,85,4102],[1623085200000,86,86,86,86,1702],[1623171600000,85,87,85,87,400],[1623258000000,86,86,86,86,2202],[1623344400000,86,86,86,86,500],[1623430800000,86,86,86,86,200],[1623690000000,83,83,83,83,200],[1623776400000,84,84,83,83,1612],[1623862800000,84,84,84,84,2030],[1623949200000,84,84,84,84,1400],[1624035600000,0,0,0,84,0],[1624294800000,0,0,0,84,0],[1624381200000,0,0,0,84,0],[1624467600000,0,0,0,84,0],[1624554000000,84,84,84,84,200],[1624640400000,86.5,86.5,86.5,86.5,100],[1624899600000,86,86,86,86,600],[1624986000000,0,0,0,86,0],[1625072400000,0,0,0,86,0],[1625158800000,0,0,0,86,0],[1625245200000,0,0,0,86,0],[1625504400000,0,0,0,86,0],[1625590800000,0,0,0,86,0],[1625677200000,0,0,0,86,0],[1625763600000,86,86,86,86,600],[1625850000000,83,83,83,83,100],[1626109200000,0,0,0,83,3],[1626195600000,0,0,0,83,1],[1626282000000,0,0,0,83,62],[1626368400000,0,0,0,83,0],[1626454800000,0,0,0,83,0],[1626714000000,0,0,0,83,0],[1626800400000,83,83,81.25,81.25,1000],[1626800400000,83,83,81.25,81.25,1000],[1626886800000,81.75,81.75,80.5,81.25,1100],[1626973200000,0,0,0,81.25,0],[1627059600000,0,0,0,81.25,0],[1627405200000,0,0,0,81.25,0],[1627578000000,83,83,83,83,200],[1627664400000,83,83,82.5,82.5,300],[1627923600000,0,0,0,82.5,11],[1628010000000,0,0,0,82.5,0],[1628096400000,0,0,0,82.5,0],[1628182800000,82.5,82.5,82.5,82.5,201],[1628269200000,0,0,0,82.5,0],[1628528400000,0,0,0,82.5,1],[1628614800000,84,84,82.5,82.5,200],[1628701200000,84,86,84,86,400],[1628874000000,86,86,86,86,200],[1629133200000,86,86,86,86,500],[1629219600000,0,0,0,86,0],[1629306000000,0,0,0,86,0],[1629392400000,0,0,0,86,0],[1629478800000,87,88,87,88,562],[1629738000000,0,0,0,88,0],[1629824400000,87,87,87,87,500],[1629910800000,87,87,87,87,300],[1629997200000,87,87,87,87,506],[1630083600000,0,0,0,87,50],[1630342800000,84,84,84,84,300],[1630429200000,86.75,87,84.25,87,460],[1630515600000,87,87,87,87,1004],[1630602000000,0,0,0,87,0],[1630688400000,87.25,87.25,87.25,87.25,300],[1630947600000,87.25,87.25,84.25,87,4200],[1631034000000,87.25,87.25,87.25,87.25,500],[1631120400000,0,0,0,87.25,0],[1631206800000,0,0,0,87.25,0],[1631293200000,87.25,87.25,87.25,87.25,500],[1631552400000,87.25,87.25,87.25,87.25,201],[1631638800000,0,0,0,87.25,0],[1631725200000,85.5,85.5,85.5,85.5,600],[1631811600000,87,87,87,87,330],[1631898000000,88,88,87,87,800],[1632157200000,87,87,87,87,2000],[1632243600000,87,87,86.75,86.75,1000],[1632330000000,86.75,86.75,86.5,86.5,1000],[1632416400000,86,86,86,86,513],[1632762000000,86,86,86,86,900],[1632848400000,86,86,86,86,500],[1632934800000,87,87,85.5,85.5,700],[1633021200000,85,85,85,85,500],[1633107600000,0,0,0,85,0],[1633366800000,84.5,84.5,84.5,84.5,300],[1633453200000,0,0,0,84.5,0],[1633539600000,0,0,0,84.5,0],[1633626000000,0,0,0,84.5,0],[1633712400000,0,0,0,84.5,0],[1633971600000,86,86,86,86,300],[1634058000000,86,86,86,86,1000],[1634144400000,86,86,86,86,1000],[1634230800000,85.75,86,85.75,86,2501],[1634317200000,84.5,86,84.5,86,1400],[1634576400000,0,0,0,86,0],[1634662800000,0,0,0,86,0],[1634749200000,85,85,84.5,84.5,1500],[1634835600000,0,0,0,84.5,0],[1635181200000,84,84,84,84,847],[1635267600000,84,84,83.5,83.5,2900],[1635354000000,0,0,0,83.5,0],[1635440400000,83.5,83.5,83.5,83.5,500],[1635526800000,83.5,84,82,82.25,4600],[1635786000000,0,0,0,82.25,0],[1635872400000,0,0,0,82.25,0],[1635872400000,0,0,0,82.25,0],[1635958800000,0,0,0,82.25,0],[1635958800000,0,0,0,82.25,0],[1636045200000,0,0,0,82.25,0],[1636131600000,0,0,0,82.25,0],[1636390800000,84,84,83.75,84,400],[1636477200000,84,84,84,84,900],[1636563600000,84,84,82.75,83,2000],[1636650000000,0,0,0,83,1],[1636736400000,0,0,0,83,0],[1636995600000,0,0,0,83,0],[1637082000000,83,83,83,83,3000],[1637168400000,82.75,83,82.75,83,4520],[1637254800000,0,0,0,83,0],[1637341200000,84,84,84,84,1000],[1637600400000,83,83,82,82.5,2202],[1637686800000,83,83.25,83,83.25,200],[1637773200000,0,0,0,83.25,0],[1637859600000,0,0,0,83.25,0],[1637946000000,83.25,83.25,83.25,83.25,1000],[1638205200000,83,83,83,83,800],[1638291600000,83,83,83,83,302],[1638378000000,82.75,82.75,82.5,82.5,1027],[1638464400000,82,82,82,82,1001],[1638550800000,81,81,81,81,2001],[1638896400000,80.75,80.75,80.75,80.75,494],[1638982800000,0,0,0,80.75,3],[1639069200000,0,0,0,80.75,28],[1639155600000,0,0,0,80.75,28],[1639414800000,0,0,0,80.75,1],[1639501200000,0,0,0,80.75,0],[1639587600000,0,0,0,80.75,0],[1639674000000,0,0,0,80.75,1],[1639760400000,82,82,82,82,1004],[1640019600000,0,0,0,82,0],[1640106000000,0,0,0,82,0],[1640192400000,0,0,0,82,0],[1640278800000,0,0,0,82,0],[1640365200000,81,81,80.75,80.75,900],[1640624400000,0,0,0,80.75,0],[1640710800000,0,0,0,80.75,3],[1640797200000,83,83,83,83,200],[1640883600000,0,0,0,83,0],[1640970000000,0,0,0,83,0],[1641229200000,0,0,0,83,0],[1641315600000,0,0,0,83,0],[1641402000000,0,0,0,83,0],[1641488400000,0,0,0,83,0],[1641574800000,85.25,85.25,85.25,85.25,105],[1641834000000,82.5,84.5,82.5,84.5,600],[1641920400000,84.5,84.5,84.5,84.5,200],[1642006800000,84.5,84.5,84,84.25,2602],[1642093200000,0,0,0,84.25,4],[1642179600000,84.25,84.25,84.25,84.25,100],[1642438800000,84.25,85,84.25,85,600],[1642525200000,84.25,84.75,83.75,83.75,3400],[1642611600000,83.75,83.75,83,83,1600],[1642698000000,0,0,0,83,0],[1642784400000,83.75,83.75,83.75,83.75,500],[1643043600000,0,0,0,83.75,1],[1643130000000,83,83,83,83,900],[1643216400000,0,0,0,83,0],[1643302800000,0,0,0,83,1],[1643389200000,82.75,82.75,82.75,82.75,502],[1643734800000,82,82,82,82,500],[1643821200000,82,82,82,82,1500],[1643907600000,82,82,81.75,81.75,600],[1643994000000,82,83,82,83,1101],[1644253200000,0,0,0,83,0],[1644339600000,82,82,82,82,1050],[1644426000000,81.5,81.5,81.5,81.5,400],[1644512400000,82,82,82,82,500],[1644598800000,81.25,81.25,81,81,1001],[1644858000000,80.75,80.75,80.75,80.75,501],[1644944400000,80.5,80.5,80.5,80.5,500],[1645030800000,80.5,80.5,80.5,80.5,500],[1645117200000,80.25,80.25,80,80,600],[1645462800000,0,0,0,83.25,0],[1645549200000,0,0,0,83.25,0],[1645635600000,0,0,0,83.25,0],[1645722000000,82,82,80.5,80.75,2101],[1645808400000,0,0,0,80.75,0],[1646067600000,0,0,0,80.75,0],[1646154000000,80.75,80.75,80.75,80.75,101],[1646326800000,0,0,0,80.75,0],[1646413200000,80.5,80.5,80.5,80.5,501],[1646672400000,80.25,80.25,79,79,2501],[1646758800000,0,0,0,79,1],[1646845200000,0,0,0,79,0],[1646931600000,0,0,0,79,0],[1647018000000,0,0,0,79,0],[1647277200000,79,79,79,79,1010],[1647363600000,78.75,78.75,78.5,78.5,1009],[1647450000000,78.25,78.5,78,78.5,2519],[1647536400000,78,78,78,78,506],[1647622800000,77.75,77.75,77.5,77.5,1000],[1647882000000,0,0,0,77.5,0],[1647968400000,0,0,0,77.5,0],[1648054800000,0,0,0,77.5,0],[1648141200000,0,0,0,77.5,3],[1648227600000,0,0,0,77.5,0],[1648486800000,0,0,0,77.5,19],[1648573200000,0,0,0,77.5,1],[1648659600000,0,0,0,77.5,0],[1648746000000,0,0,0,77.5,21],[1648832400000,80,80,80,80,1000],[1649091600000,80,80,80,80,1000],[1649178000000,0,0,0,80,0],[1649264400000,0,0,0,80,0],[1649350800000,0,0,0,80,0],[1649437200000,0,0,0,80,16],[1649696400000,78,78,78,78,1000],[1649782800000,77.5,79,77.5,79,2000],[1649869200000,77.5,79,77.5,79,2000],[1649955600000,77.5,79,77.5,79,2000],[1650042000000,77.5,79,77.5,79,2000],[1650301200000,78,78,78,78,500],[1650387600000,78,78.5,78,78,1200],[1650474000000,78,79,78,79,1700],[1650560400000,78,79,78,79,2000],[1650646800000,79,79,79,79,1000],[1650906000000,0,0,0,79,76],[1650992400000,0,0,0,79,76],[1650992400000,79,79,79,79,702],[1651078800000,80,80,80,80,2000],[1651165200000,80,80,80,80,3000],[1651251600000,80,80,80,80,502],[1651510800000,80,80,80,80,502],[1651597200000,80,80,80,80,2500],[1651683600000,80,80,80,80,2500],[1651770000000,80,80,80,80,1500],[1651856400000,80,80,80,80,1035],[1652115600000,80,80,80,80,1200],[1652202000000,0,0,0,80,0],[1652288400000,0,0,0,80,0],[1652374800000,0,0,0,80,0],[1652461200000,85.5,85.5,85.5,85.5,553],[1652720400000,85.5,85.5,85.5,85.5,553],[1652806800000,0,0,0,85.5,1],[1652893200000,85.5,85.5,82.5,85.5,2000],[1652979600000,85.5,86,85.5,86,6500],[1653066000000,85.5,86,85.5,86,600],[1653325200000,85.75,86,83,83,4300],[1653411600000,83.25,83.25,83.25,83.25,900],[1653498000000,83,83,83,83,1003],[1653584400000,84,84.25,84,84.25,2511],[1653670800000,0,0,0,84.25,0],[1653930000000,85,85,85,85,1000],[1654016400000,85.25,85.25,82.25,82.5,1300],[1654102800000,85,85,82.5,82.5,1600],[1654189200000,85,85,85,85,300],[1654275600000,85,85,85,85,300],[1654534800000,83,83,83,83,1015],[1654621200000,83,83,81.5,81.5,1500],[1654707600000,0,0,0,81.5,30],[1654794000000,82.5,83,82.5,83,651],[1654880400000,0,0,0,83,0],[1655139600000,82,82,82,82,500],[1655226000000,82.5,82.5,82,82,1000],[1655312400000,82.5,82.5,81.5,81.5,2500],[1655398800000,81.5,82,81.5,82,1000],[1655485200000,82,82,81.25,81.25,1500],[1655744400000,82,82,82,82,500],[1655830800000,81.75,81.75,79,79.25,5900],[1655917200000,81,81,79.75,79.75,1500],[1656003600000,80,80,80,80,700],[1656090000000,80,80,80,80,2000],[1656349200000,80.75,80.75,80.5,80.5,1400],[1656435600000,0,0,0,80.5,0],[1656522000000,80.5,80.5,79.25,79.25,3500],[1656608400000,81,81,79,79,3300],[1656694800000,79.25,80,79,80,6000],[1656954000000,0,0,0,80,1],[1657040400000,80.25,80.5,80.25,80.5,1100],[1657126800000,83.75,83.75,83.75,83.75,102],[1657213200000,80.25,81,80.25,80.5,4900],[1657299600000,0,0,0,80.5,0],[1657558800000,82,82,82,82,100],[1657645200000,81,81,81,81,1000],[1657731600000,81,81,81,81,1000],[1657818000000,81,81,81,81,400],[1657904400000,81,81,81,81,525],[1658163600000,81,81,81,81,1501],[1658250000000,0,0,0,81,1],[1658336400000,81,81,81,81,101],[1658422800000,0,0,0,81,0],[1658509200000,0,0,0,81,1],[1658768400000,0,0,0,81,0],[1658854800000,81.5,81.5,81.25,81.25,300],[1658941200000,81,81,81,81,647],[1659027600000,81,81,81,81,647],[1659114000000,81,81,81,81,647],[1659373200000,0,0,0,81,1],[1659459600000,81,81,81,81,101],[1659546000000,82,82,82,82,601],[1659632400000,0,0,0,82,1],[1659718800000,0,0,0,82,0],[1659978000000,81.75,81.75,81.75,81.75,500],[1660064400000,81.75,81.75,81.5,81.5,600],[1660150800000,84,84.75,84,84.75,2000],[1660237200000,84,84,84,84,202],[1660323600000,84,84,84,84,202],[1660582800000,84,84,84,84,201],[1660755600000,0,0,0,84.25,1],[1660842000000,84.25,84.25,84.25,84.25,303],[1660928400000,86,86,86,86,500],[1661187600000,86,86,86,86,400],[1661274000000,0,0,0,86,0],[1661360400000,86.25,86.5,86,86,1600],[1661446800000,0,0,0,86,0],[1661533200000,0,0,0,86,0],[1661792400000,86,89,86,87.25,2100],[1661878800000,87.25,90,87.25,89.25,5900],[1661965200000,89.5,89.5,88.5,88.5,300],[1662051600000,89.5,92,88,88,12320],[1662138000000,87.5,87.5,87,87.25,2800],[1662397200000,88,88,88,88,200],[1662483600000,90,90,88.75,90,1100],[1662570000000,90,90.75,90,90.75,5383],[1662656400000,0,0,0,90.75,0],[1662742800000,0,0,0,90.75,0],[1663002000000,93,93,91,93,450],[1663088400000,93,93,93,93,200],[1663174800000,91,91,87.25,87.25,2201],[1663261200000,88,88.25,87.25,87.25,1149],[1663347600000,88,88,88,88,400],[1663606800000,87.5,87.5,87.25,87.25,1900],[1663693200000,87.25,88.5,87.25,88.5,200],[1663779600000,89,89,89,89,101],[1663866000000,88,88,87.75,88,1600],[1663952400000,0,0,0,88,0],[1664211600000,0,0,0,88,0],[1664298000000,88.25,88.75,88,88,800],[1664384400000,89,89,88,88,299],[1664470800000,0,0,0,88,0],[1664557200000,88,88,87.5,87.75,1200],[1664816400000,87.75,88,87.5,87.75,900],[1664902800000,87.5,87.5,87.25,87.25,3400],[1664989200000,0,0,0,87.25,0],[1665075600000,87.25,87.25,87,87,1400],[1665162000000,0,0,0,87,0],[1665421200000,87.25,87.25,87,87,600],[1665507600000,87.25,87.25,86.5,86.5,5002],[1665594000000,86.25,86.25,86,86,3520],[1665680400000,86.25,86.25,86,86,3520],[1665766800000,86.25,86.25,86,86,3520],[1666026000000,0,0,0,86,0],[1666112400000,0,0,0,86,0],[1666198800000,86.25,86.25,86.25,86.25,500],[1666285200000,86.25,86.25,86,86,900],[1666803600000,86,86.5,85.75,85.75,1900],[1666890000000,0,0,0,85.75,0],[1666976400000,0,0,0,85.75,0],[1667322000000,0,0,0,85.75,0],[1667408400000,0,0,0,85.75,0],[1667494800000,85.75,85.75,85.5,85.5,2000],[1667581200000,85.5,85.5,85.5,85.5,1001],[1667840400000,85.25,85.25,85.25,85.25,300],[1667926800000,0,0,0,85.25,0],[1668013200000,85.5,97,85.5,91.75,7802],[1668099600000,92.5,96,92.5,95,29500],[1668186000000,96,96,94.75,94.75,3200],[1668445200000,95,95,93,93,1662],[1668531600000,93.5,93.5,93.25,93.25,905],[1668618000000,93,93,90.5,91,2600],[1668704400000,94,95,91.5,91.5,3400],[1668790800000,93,93,93,93,700],[1669050000000,93,93.5,93,93.5,1700],[1669136400000,93.5,93.75,93.5,93.75,3400],[1669222800000,93,93,91.5,91.5,1500],[1669395600000,93,93,93,93,200],[1669654800000,0,0,0,93,0],[1669741200000,94,94,94,94,6860],[1669827600000,93,93,93,93,300],[1669914000000,92,95,91.5,95,8000],[1670000400000,95,95,93,93,351],[1670259600000,95,95,93,93,351],[1670346000000,92.25,92.25,92.25,92.25,400],[1670432400000,92.25,92.25,92.25,92.25,215],[1670518800000,92.75,93,92.75,92.75,500],[1670605200000,93.25,93.25,93.25,93.25,200],[1670864400000,93.25,93.25,93.25,93.25,200],[1670950800000,92.75,95,92.75,95,2600],[1671037200000,94.75,94.75,94.75,94.75,101],[1671123600000,93.5,93.5,93.5,93.5,200],[1671210000000,93,93,92.75,93,3100],[1671469200000,92.5,92.5,92.5,92.5,300],[1671555600000,93,93,92.25,92.25,2601],[1671642000000,0,0,0,92.25,0],[1671728400000,92.75,93.25,92.75,93,1000],[1671814800000,93.25,93.25,93.25,93.25,100],[1672074000000,92.5,92.5,92.5,92.5,100],[1672160400000,0,0,0,92.5,0],[1672333200000,93,93.25,93,93.25,2400],[1672419600000,92.5,92.75,92,92.75,2600],[1672765200000,92,92,92,92,300],[1672938000000,93,93,93,93,100],[1673283600000,92,92,92,92,700],[1673370000000,92,93,91.5,91.5,5100],[1673456400000,92.25,92.25,92,92,625],[1673542800000,92.25,93,92.25,93,500],[1673629200000,92.25,93,92.25,93,1100],[1673888400000,93.75,93.75,93.75,93.75,200],[1673974800000,93.75,93.75,93.75,93.75,200],[1674061200000,93.75,94.5,93.75,94.5,3500],[1674147600000,94.5,94.75,94.5,94.5,3001],[1674234000000,93.75,95,93.5,95,9000],[1674493200000,95,95,94,94,3500],[1674579600000,94.25,94.75,93.75,94,9301],[1674666000000,94,94,93.75,93.75,4723],[1674752400000,93.75,95.75,93.75,95.5,12400],[1674838800000,95,95,94.75,94.75,200],[1675098000000,94.25,95.25,94.25,95.25,2000],[1675184400000,95,95.5,95,95.5,2758],[1675270800000,95.5,98.5,95.25,98.5,13800],[1675357200000,98.5,100.5,98.5,100.5,26900],[1675443600000,100.5,101,99,99,3233],[1675702800000,97,99,97,99,5000],[1675789200000,97.5,99.75,97,99.75,1800],[1675962000000,98,98,98,98,100],[1676048400000,99,100.5,99,100,5900],[1676307600000,99,100,99,99.75,3748],[1676394000000,100,100,100,100,1000],[1676480400000,99,99.75,96.5,99.75,1601],[1676566800000,100,100,99.75,99.75,1100],[1676653200000,94,96,94,94.75,19919],[1676912400000,94.75,95.25,94.75,95.25,18234],[1676998800000,95.5,95.5,94.75,95,4200],[1677085200000,95,95.25,95,95.25,700],[1677171600000,95.25,95.25,94.75,95,4600],[1677517200000,94.75,94.75,94.75,94.75,2001],[1677603600000,94.5,94.75,93.5,93.5,5800],[1677776400000,93.75,93.75,93.75,93.75,100],[1677862800000,93.75,93.75,93.75,93.75,1401],[1678122000000,93.75,93.75,93.75,93.75,1401],[1678208400000,94.75,94.75,93.75,93.75,200],[1678381200000,94.5,94.5,94,94,2000],[1678467600000,93.75,93.75,93.25,93.25,2000],[1678813200000,94,94,92.75,93.75,3600],[1678986000000,94.75,94.75,94.75,94.75,100],[1679331600000,95,95,95,95,1000],[1679936400000,93,93,92.75,92.75,1900],[1680022800000,93,93,92.75,92.75,3400],[1680109200000,94,94,92.75,92.75,3533],[1680282000000,94.5,94.5,92.75,92.75,1645],[1680541200000,93,93,93,93,100],[1680627600000,93,93,93,93,202],[1680714000000,94.25,94.75,94,94.5,3900],[1680800400000,94.25,94.75,94,94.5,3900],[1680886800000,93.5,94.75,93.5,94.75,438],[1681146000000,97,97,97,97,163],[1681232400000,97.5,98,97.5,97.5,300],[1681750800000,97.5,97.5,97.5,97.5,100],[1681923600000,97,98.5,97,98.5,3400],[1682010000000,98.75,100,96,99,5400],[1682096400000,98,98.5,98,98,5604],[1682355600000,100,100,100,100,201],[1682442000000,100,100.5,100,100,700],[1682528400000,98.25,98.75,98,98.75,7700],[1682614800000,98.75,99.75,98,99.75,700],[1682701200000,99.75,99.75,99.5,99.75,1300],[1682960400000,99.75,99.75,99.5,99.75,1300],[1683046800000,99.75,99.75,98,98,1300],[1683133200000,98,99.5,98,99.5,4120],[1683219600000,98,99.5,98,99.5,4120],[1683565200000,100,100,99.75,99.75,2500],[1683651600000,100,100,99,99.75,1203],[1683738000000,97.25,97.25,97.25,97.25,1001],[1683824400000,96.25,96.25,96,96,2003],[1683910800000,96.5,98.75,95.5,95.5,9700],[1684170000000,95.5,97,94.5,94.5,3200],[1684342800000,95.75,95.75,95.5,95.75,2212],[1684429200000,95.5,95.75,95.5,95.75,1059],[1684515600000,95.75,96,95.75,96,403],[1684774800000,95,95,94.5,94.75,1800],[1684861200000,94.5,95,93.5,93.5,5314],[1684947600000,94,94.25,94,94.25,2300],[1685034000000,94,95,94,94.5,1400],[1685120400000,94.75,94.75,94,94,1400],[1685379600000,94.75,94.75,94,94,4600],[1685466000000,94,94,93,93,7603],[1685552400000,95.75,95.75,95.75,95.75,100],[1685638800000,96,97,95,95,1401],[1685725200000,94.25,94.25,94.25,94.25,300],[1685984400000,94.25,94.25,94.25,94.25,300],[1686589200000,94.25,94.25,94.25,94.25,1001],[1686762000000,95,95,94.25,94.25,2200],[1686934800000,93.75,93.75,93.75,93.75,101],[1687194000000,93.75,93.75,93.75,93.75,100],[1687366800000,93.25,93.25,90,90,7300],[1687453200000,90,92,90,90,1400],[1687798800000,90,90,89.75,89.75,3598],[1687885200000,91,91,91,91,1003],[1687971600000,90,90,89.75,89.75,2600],[1688058000000,89.75,90,89.75,90,1200],[1688144400000,90,90,89.5,89.5,1900],[1688576400000,89.5,89.5,89,89,2600],[1688662800000,89,89,87.75,87.75,4400],[1689008400000,90,90.25,90,90,10125],[1689094800000,95.25,95.25,95.25,95.25,100],[1689181200000,95,95,95,95,200],[1689267600000,95.25,95.25,95.25,95.25,500],[1689354000000,90.25,90.5,87.75,90,4650],[1689613200000,88.25,89,88,89,2700],[1689786000000,89,89,89,89,500],[1689958800000,87.75,89,87.75,89,500],[1691082000000,89.25,89.5,89.25,89.5,200],[1691686800000,98.5,98.5,95,96,19121],[1691773200000,99,99,96.75,96.75,3700],[1692032400000,99,99,96.75,96.75,3700],[1692118800000,97.75,97.75,96,96,1200],[1692205200000,96,96.75,96,96.5,1018],[1692291600000,97.5,97.75,97,97,1500],[1692378000000,97,97.75,97,97,1801],[1692637200000,97,97,97,97,100],[1692723600000,95.25,95.5,95.25,95.5,200],[1692896400000,96,96.75,96,96.5,21500],[1693328400000,96,97,96,97,10200],[1693414800000,97,97,97,97,300],[1693501200000,96.25,96.75,96,96.75,8988],[1693587600000,96.25,96.25,96.25,96.25,500],[1694192400000,97,97,97,97,100],[1694451600000,97.5,97.5,97.25,97.25,200],[1694538000000,97.5,97.5,97.5,97.5,200],[1694624400000,97.25,97.25,96.25,96.25,601],[1694710800000,97.75,97.75,97.75,97.75,312],[1694797200000,97.75,97.75,97.75,97.75,227],[1695056400000,97.75,97.75,96.25,96.25,200],[1695142800000,97,97,96.25,96.25,500],[1695229200000,97,97.25,97,97.25,300],[1695315600000,96.5,96.5,96.5,96.5,1500],[1695661200000,0,0,0,97.75,0],[1695747600000,96.5,96.5,95,95,800],[1695834000000,95.25,95.25,95,95,905],[1695920400000,0,0,0,95,0],[1696006800000,0,0,0,95,0],[1696266000000,0,0,0,95,0],[1696352400000,0,0,0,95,0],[1696438800000,0,0,0,95,0],[1696525200000,0,0,0,95,0],[1696611600000,0,0,0,95,0],[1696870800000,0,0,0,95,0],[1696957200000,0,0,0,95,0],[1697043600000,0,0,0,95,0],[1697130000000,0,0,0,95,0],[1697475600000,0,0,0,95,0],[1697562000000,0,0,0,95,0],[1697648400000,0,0,0,95,0],[1697734800000,0,0,0,95,0],[1697821200000,0,0,0,95,0],[1698166800000,0,0,0,95,0],[1698253200000,0,0,0,95,0],[1698339600000,91,91,91,91,100],[1698426000000,0,0,0,91,0],[1698685200000,93,93,93,93,100],[1698771600000,97,97,96,96,200],[1698858000000,96.75,96.75,96.75,96.75,100],[1698944400000,0,0,0,96.75,0],[1699030800000,96.75,96.75,96.75,96.75,300],[1699290000000,97,97,96.5,96.5,300],[1699376400000,96.5,96.5,96.5,96.5,1100],[1699462800000,96.5,96.5,96.5,96.5,900],[1699549200000,96,96,96,96,500],[1699635600000,96,96,96,96,500],[1699894800000,96.75,98,96.5,98,2700],[1699981200000,96,96,96,96,100],[1700067600000,96,96,95.5,96,9100],[1700154000000,95.5,95.5,94.5,94.5,700],[1700240400000,97,97,95,95,800],[1700499600000,94.75,94.75,94.75,94.75,200],[1700586000000,0,0,0,94.75,0],[1700672400000,94.5,94.5,94.5,94.5,200],[1700758800000,94.5,94.5,94.5,94.5,2200],[1700845200000,0,0,0,94.5,0],[1701104400000,0,0,0,94.5,0],[1701190800000,0,0,0,94.5,0],[1701277200000,94.5,94.5,94.5,94.5,300],[1701363600000,94.25,94.25,93.75,93.75,600],[1701450000000,0,0,0,93.75,0],[1701709200000,93.75,93.75,93.75,93.75,200],[1701882000000,94,94,92.25,92.25,2000],[1701968400000,92,92,91.5,92,400],[1702054800000,92.5,92.5,92.25,92.25,700],[1702400400000,94,94,92,92,500],[1702486800000,93.75,93.75,92,92,300],[1702573200000,0,0,0,92,0],[1702659600000,0,0,0,92,0],[1702918800000,92.25,92.25,92.25,92.25,2100],[1703005200000,0,0,0,92.25,0],[1703091600000,0,0,0,92.25,0],[1703178000000,92,92,92,92,200],[1703264400000,95,95,91.5,91.5,2800],[1703264400000,95,95,91.5,91.5,2800],[1703523600000,0,0,0,91.5,0],[1703523600000,0,0,0,91.5,0],[1703610000000,92,92,92,92,500],[1703696400000,92.5,92.5,92.5,92.5,200],[1703782800000,92.25,92.25,91.5,91.5,2200],[1704214800000,92.5,92.5,92.5,92.5,1000],[1704301200000,93,93,93,93,1000],[1704387600000,0,0,0,93,0],[1704474000000,0,0,0,93,0],[1704733200000,97.5,97.5,97.5,97.5,100],[1704819600000,0,0,0,97.5,0],[1704906000000,92.25,92.5,92.25,92.5,2200],[1704992400000,92.5,93,92.25,92.5,3000],[1705078800000,92.5,92.5,92,92.25,3000],[1705338000000,92.25,92.25,92,92,1500],[1705424400000,0,0,0,92,0],[1705510800000,92.25,92.25,92,92,1300],[1705597200000,92.25,92.25,92.25,92.25,500],[1705942800000,92,92.25,92,92,800],[1706029200000,92,92,92,92,1300],[1706115600000,92,92,92,92,500],[1706202000000,92,92,92,92,600],[1706288400000,92,92.25,92,92.25,4200],[1706547600000,92,92.75,92,92.25,13500],[1706634000000,92.25,92.25,92,92,500],[1706720400000,92.25,96,92.25,94,2900],[1706806800000,95,95,94,94,400],[1706893200000,94.5,94.5,94,94,700],[1707152400000,94,98,94,94.25,3200],[1707238800000,94.25,94.75,94.25,94.75,200],[1707325200000,94,94,94,94,200],[1707411600000,94,94,94,94,200],[1707498000000,0,0,0,94,0],[1707757200000,93,93,93,93,100],[1707843600000,94,94.75,93.25,93.25,2100],[1707930000000,0,0,0,93.25,0],[1708016400000,93.75,95,93.75,94.5,6400],[1708102800000,0,0,0,94.5,0],[1708362000000,96,96,94,94,3400],[1708448400000,95,95.25,94,94,2100],[1708534800000,93.5,94,93.5,94,700],[1708621200000,94.5,94.5,94.5,94.5,1000],[1708707600000,95.75,95.75,95,95,400],[1709053200000,94,94,93.75,94,3700],[1709139600000,94,94,93,93,8200],[1709226000000,91,91.75,91,91.75,6100],[1709312400000,92,92.25,92,92.25,200],[1709571600000,93.25,93.25,92,92,2300],[1709658000000,92,92.5,92,92.5,1700],[1709744400000,92.5,92.5,92.5,92.5,200],[1709830800000,92.25,92.25,91,91,3100],[1709917200000,91.75,91.75,91.75,91.75,1000],[1710176400000,95,95,92,92,2700],[1710262800000,0,0,0,92,0],[1710349200000,93.5,93.5,91.5,92.25,13000],[1710435600000,92.5,92.5,92.5,92.5,100],[1710522000000,92,92,91,91.25,11600],[1710781200000,97.75,97.75,94,96.5,3000],[1710867600000,94,94,92,92,700],[1710954000000,94.5,94.5,94.25,94.5,1000],[1711040400000,0,0,0,94.5,0],[1711126800000,93.5,93.5,93.5,93.5,2000],[1711386000000,0,0,0,93.5,0],[1711472400000,95,95,94,94,300],[1711558800000,93.25,93.25,93,93,600],[1711645200000,92.5,92.5,92.5,92.5,100],[1711731600000,92.75,94,92.75,94,200],[1711990800000,93,93,92,92,3000],[1712077200000,92,92,91.5,91.5,1000],[1712250000000,91.5,91.5,91.25,91.25,1000],[1712336400000,91.25,91.25,91.25,91.25,1000],[1712682000000,93,93,93,93,100],[1712768400000,94,94,93,93,500],[1712854800000,93,93,93,93,10200],[1713373200000,92,92,91.25,91.25,4900],[1713459600000,91.5,91.5,91.25,91.25,2000],[1713546000000,91.25,91.75,91,91,4200],[1713805200000,91.5,91.75,91.5,91.75,800],[1713891600000,0,0,0,91.75,0],[1713978000000,92,92,91.75,91.75,200],[1714064400000,93.5,93.5,92,92,200],[1714150800000,91,91,91,91,300],[1714410000000,91,91,91,91,200],[1714496400000,91,91,91,91,100],[1714669200000,94,94,94,94,100],[1714755600000,91,91,91,91,100],[1715101200000,91,91.25,90.5,90.5,4300],[1715187600000,0,0,0,90.5,0],[1715274000000,0,0,0,90.5,0],[1715360400000,90.75,93,90.75,93,1300],[1715619600000,93,93,91,92,37800],[1715706000000,93,94.25,92.25,92.25,3700],[1715792400000,93,94,93,94,4500],[1715878800000,94,95,91.5,92,9500],[1715965200000,93,93,91.75,91.75,2100],[1716224400000,93,93,91.5,91.5,8700],[1716310800000,0,0,0,91.5,0],[1716483600000,91.75,91.75,91.75,91.75,100],[1716570000000,92,92,92,92,300],[1716829200000,92.5,93,92,93,400],[1716915600000,91.75,91.75,91.5,91.5,400],[1717002000000,91.5,93.25,91.5,91.5,1700],[1717088400000,0,0,0,91.5,0],[1717174800000,0,0,0,91.5,0],[1717520400000,93.5,93.5,93.5,93.5,800],[1717606800000,0,0,0,93.5,0],[1717693200000,93.5,93.5,91,91,2300],[1717693200000,93.5,93.5,91,91,2300],[1717693200000,93.5,93.5,91,91,2300],[1717779600000,0,0,0,91,0],[1718038800000,91,91,90.25,90.75,8700],[1718125200000,91,91,91,91,600],[1718211600000,99,99,90,90.75,3600],[1718298000000,90.75,92,90.75,92,1100],[1718384400000,92,92,92,92,100],[1718643600000,90.25,91.75,89.75,91.75,2800],[1718730000000,90,90,89.75,89.75,2200],[1718816400000,89.75,90,89.5,90,3300],[1718902800000,0,0,0,90,0],[1718989200000,89.75,89.75,88.5,88.75,9200],[1719248400000,89.5,89.5,89.5,89.5,1100],[1719334800000,91.5,91.5,91.5,91.5,100],[1719421200000,0,0,0,91.5,0],[1719507600000,0,0,0,91.5,0],[1719594000000,91.5,91.5,91.5,91.5,600],[1719853200000,94.75,94.75,93.5,93.5,2800],[1719939600000,91.25,91.5,91.25,91.25,4400],[1720026000000,0,0,0,91.25,0],[1720112400000,0,0,0,91.25,0],[1720198800000,91.5,91.5,90,90,400],[1720458000000,95,95,95,95,200],[1720544400000,91.5,91.5,91.5,91.5,100],[1720630800000,0,0,0,91.5,0],[1720717200000,91,91,91,91,5000],[1720803600000,91,91,91,91,100],[1721062800000,91,91,91,91,900],[1721149200000,91,91,91,91,4100],[1721235600000,0,0,0,91,0],[1721322000000,90,90,90,90,1100],[1721408400000,90,90,90,90,100],[1721754000000,90,90,90,90,1000],[1721840400000,90,90,90,90,200],[1721926800000,90,90,90,90,900],[1722013200000,0,0,0,90,0],[1722358800000,90.25,90.25,90,90,1600],[1722445200000,90,90,89.75,89.75,1700],[1722531600000,91,91,91,91,1300],[1722618000000,0,0,0,91,0],[1722877200000,91.75,92,91.75,92,1500],[1722963600000,0,0,0,92,0],[1723050000000,92.25,92.25,92.25,92.25,300],[1723136400000,0,0,0,92.25,0],[1723222800000,92.25,92.25,92.25,92.25,100],[1723568400000,90.75,92.25,90.75,91,1400],[1723654800000,89.25,90,89.25,90,800],[1723741200000,91,91,90,90,1200],[1723827600000,0,0,0,90,0],[1724086800000,90,90.25,90,90.25,1100],[1724173200000,91,91,91,91,500],[1724259600000,91,91,91,91,1000],[1724346000000,91.5,91.5,91,91,1600],[1724432400000,91.25,91.25,91.25,91.25,2100],[1724691600000,0,0,0,91.25,0],[1724778000000,92.25,92.25,92.25,92.25,100],[1724864400000,0,0,0,92.25,0],[1724950800000,90.25,90.5,90.25,90.5,1300],[1725037200000,91,91,91,91,1100],[1725296400000,0,0,0,91,0],[1725382800000,0,0,0,91,0],[1725469200000,0,0,0,91,0],[1725555600000,91,91,91,91,200],[1725642000000,91.25,92.25,91,91.25,1600],[1725901200000,91.25,91.25,91.25,91.25,1000],[1725987600000,91.5,91.5,91.5,91.5,100],[1726074000000,92,92,92,92,200],[1726160400000,92,92.25,92,92.25,6200],[1726246800000,92.25,92.5,91.75,92.5,6800],[1726506000000,92.5,92.5,92.5,92.5,5700],[1726592400000,91.25,91.25,91,91.25,700],[1726678800000,91.25,92.25,91.25,91.25,1600],[1726765200000,0,0,0,91.25,0],[1726851600000,0,0,0,91.25,0],[1727110800000,91.25,91.25,90.75,90.75,1700],[1727197200000,90.75,90.75,90.75,90.75,400],[1727283600000,90.5,90.75,90.5,90.75,3200],[1727370000000,91,91,91,91,500],[1727456400000,91,91,91,91,100],[1727715600000,0,0,0,91,0],[1727802000000,91,92,91,92,3500],[1727888400000,0,0,0,92,0],[1727974800000,90.75,90.75,90.75,90.75,4200],[1728061200000,0,0,0,90.75,0],[1728320400000,90.5,90.75,90.5,90.75,2100],[1728406800000,0,0,0,90.75,0],[1728493200000,90.5,90.5,90.5,90.5,1000],[1728579600000,90.5,90.5,90.5,90.5,800],[1728666000000,90.5,90.5,90.5,90.5,500],[1729011600000,0,0,0,90.5,0],[1729098000000,90.5,90.5,90,90,2200],[1729184400000,90,90,89.75,89.75,4800],[1729270800000,89.75,89.75,89.75,89.75,7000],[1729530000000,90,90,90,90,200],[1729616400000,0,0,0,90,0],[1729789200000,0,0,0,90,0],[1729875600000,89.75,90,89.5,90,2300],[1730134800000,90,90,90,90,1000],[1730221200000,0,0,0,90,0],[1730307600000,0,0,0,90,0],[1730394000000,0,0,0,90,0],[1730480400000,0,0,0,90,0],[1730739600000,0,0,0,90,0],[1730826000000,0,0,0,90,0],[1730912400000,89.5,89.5,89.5,89.5,300],[1730998800000,90,90.5,90,90.5,1300],[1731085200000,90.75,91,90.75,91,1500],[1731344400000,91.25,91.25,91.25,91.25,500],[1731430800000,93.5,99.75,93.5,96.75,8100],[1731517200000,97.75,97.75,96.75,97.25,4200],[1731603600000,93.75,96.75,93.75,96,1000],[1731690000000,96.25,96.75,96.25,96.75,1600],[1731949200000,96.75,97.5,96.5,97,1300],[1732035600000,97.5,97.5,97.25,97.25,1000],[1732122000000,97,97,96.5,96.5,2000],[1732208400000,96,96.5,95.75,95.75,2100],[1732294800000,97,97,97,97,100],[1732554000000,0,0,0,97,0],[1732640400000,97,97,97,97,100],[1732726800000,93.5,93.5,93.5,93.5,100],[1732813200000,95,95.5,95,95.5,200],[1732899600000,95.75,95.75,95.75,95.75,100],[1733158800000,95,95,95,95,600],[1733245200000,95.75,96.75,95,95,2500],[1733331600000,95.25,95.25,95,95,1100],[1733504400000,96.75,96.75,96.75,96.75,100],[1733763600000,93.5,94.5,93.5,94.5,1000],[1733936400000,0,0,0,94.5,0],[1734022800000,0,0,0,94.5,0],[1734109200000,0,0,0,94.5,0],[1734368400000,0,0,0,94.5,0],[1734454800000,0,0,0,94.5,0],[1734541200000,92.75,92.75,92.75,92.75,100],[1734627600000,93,93,90.75,90.75,700],[1734714000000,91.5,91.5,91.25,91.25,400],[1734973200000,92,92,92,92,100],[1735059600000,92,92.25,92,92.25,1200],[1735146000000,0,0,0,92.25,0],[1735232400000,92,92,92,92,200],[1735318800000,92,92,92,92,1000],[1735578000000,92,92,92,92,500],[1735837200000,93.5,93.5,92,92,1200],[1735923600000,92,92,92,92,1000],[1736182800000,92,92.5,92,92.5,1200],[1736269200000,93.5,93.5,93.5,93.5,300],[1736355600000,92.25,92.25,92.25,92.25,200],[1736442000000,92.5,92.5,92,92,600],[1736528400000,91.75,91.75,91.5,91.5,1400],[1736787600000,91.25,91.25,91,91.25,700],[1736874000000,93.75,93.75,91,91,600],[1736960400000,91.25,91.25,91,91,500],[1737046800000,0,0,0,91,0],[1737133200000,90.75,90.75,90.75,90.75,500],[1737392400000,95,95,95,95,200],[1737478800000,94,94,94,94,100],[1737565200000,93,93.75,93,93.75,1600],[1737651600000,94,94,91.5,91.5,2600],[1737738000000,93.25,93.25,93.25,93.25,500],[1737997200000,91.5,91.5,91.5,91.5,300],[1738083600000,0,0,0,91.5,0],[1738170000000,91.75,92,91.75,92,300],[1738256400000,92.5,92.5,92.5,92.5,1400],[1738342800000,92.5,92.5,91.75,91.75,900],[1738602000000,91.75,91.75,91.75,91.75,1100],[1738688400000,0,0,0,91.75,0],[1738774800000,92,92,92,92,100],[1738861200000,91.5,91.5,90.75,90.75,2300],[1738947600000,91,91,90.25,90.25,1200],[1739206800000,90.5,90.5,90.25,90.25,500],[1739293200000,0,0,0,90.25,0],[1739466000000,93.5,93.5,93.5,93.5,100],[1739552400000,0,0,0,93.5,0],[1739811600000,90.5,90.5,90,90,900],[1739898000000,92,92.5,92,92.5,300],[1739984400000,90.5,90.5,90,90,2500],[1740070800000,94,94,90,90,3000],[1740157200000,90.25,90.25,90,90,1700],[1740416400000,89.75,91.75,89.75,90,700],[1740502800000,90,90,90,90,500],[1740589200000,89.75,89.75,89.5,89.5,3500],[1740675600000,89.5,89.5,89.5,89.5,10700],[1740762000000,89.5,93.25,89.5,89.5,25600],[1741021200000,90.25,90.5,90,90,1300],[1741107600000,89.75,92.25,89.75,92.25,700],[1741194000000,0,0,0,92.25,0],[1741280400000,91.5,91.5,91.5,91.5,100],[1741366800000,92,92,92,92,100],[1741626000000,89.5,92,89.5,92,400],[1741712400000,0,0,0,92,0],[1741798800000,0,0,0,92,0],[1741885200000,90,90,90,90,100],[1741971600000,0,0,0,90,0],[1742230800000,0,0,0,90,0],[1742317200000,92,92,92,92,100],[1742403600000,92.5,92.5,92.5,92.5,200],[1742490000000,0,0,0,92.5,0],[1742576400000,0,0,0,92.5,0],[1742835600000,0,0,0,92.5,0],[1742922000000,88.5,90,88.5,90,200],[1743008400000,88.5,90,88.5,90,1500],[1743094800000,87.75,90.25,87.75,90.25,400],[1743181200000,88,88,88,88,100],[1743440400000,88.25,88.25,88,88,300],[1743526800000,91,91,91,91,100],[1743613200000,87.75,88,87.75,88,1100],[1743699600000,87.75,88,87.75,87.75,700],[1743786000000,87.75,87.75,87.75,87.75,100],[1744131600000,87.5,87.5,84,84,2200],[1744218000000,84,84,83,84,1400],[1744304400000,84,87.75,84,87.5,2300],[1744390800000,87,87,87,87,100],[1744822800000,0,0,0,87,0],[1744909200000,0,0,0,87,0],[1744995600000,0,0,0,87,0],[1745254800000,84,85,84,85,1200],[1745341200000,85,85,85,85,200],[1745427600000,0,0,0,85,0],[1745514000000,0,0,0,85,0],[1745600400000,85,85,85,85,600],[1745859600000,85,85,85,85,700],[1745946000000,0,0,0,85,0],[1746032400000,0,0,0,85,0],[1746205200000,86,86,86,86,100],[1746550800000,84,88,84,88,1200],[1746637200000,85.25,85.5,85,85,2100],[1746723600000,85.25,88,84.75,85.75,4400],[1746810000000,85.5,94.75,85,94.75,3200],[1746810000000,85.5,94.75,85,94.75,3200],[1747155600000,89,89,89,89,200],[1747242000000,85,85,85,85,200],[1747414800000,84.25,84.5,84.25,84.5,200],[1747674000000,84.25,84.5,84.25,84.5,400],[1747760400000,0,0,0,0,0],[1747846800000,85.25,85.25,85.25,85.25,200],[1747933200000,85,85,84.75,85,1200],[1748019600000,0,0,0,0,0],[1748278800000,0,0,0,0,0],[1748365200000,0,0,0,0,0],[1748451600000,0,0,0,0,0],[1748538000000,0,0,0,0,0],[1748624400000,85,85,85,85,1500],[1749056400000,85,85,85,85,200],[1749142800000,0,0,0,0,0],[1749229200000,0,0,0,0,0],[1749488400000,0,0,0,0,0],[1749574800000,85,85,85,85,1800],[1749661200000,0,0,0,0,0],[1749747600000,0,0,0,0,0],[1749834000000,85,85,85,85,1000],[1750093200000,84.75,84.75,84.5,84.5,1100],[1750179600000,0,0,0,0,0],[1750266000000,84.5,84.5,84.25,84.25,1900],[1750352400000,85,85,85,85,100],[1750438800000,84.5,84.5,84.5,84.5,100],[1750698000000,0,0,0,0,0],[1750784400000,0,0,0,0,0],[1750870800000,83,83,80,81.25,3100],[1750957200000,83,85,83,85,700],[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],[1751994000000,80,80,80,80,400],[1752080400000,0,0,0,0,0],[1752253200000,0,0,0,0,0],[1752512400000,0,0,0,0,0],[1752598800000,0,0,0,0,0],[1752685200000,0,0,0,0,0],[1752771600000,0,0,0,0,0],[1752858000000,0,0,0,0,0],[1753117200000,0,0,0,0,0],[1753203600000,0,0,0,0,0],[1753290000000,0,0,0,0,0],[1753376400000,0,0,0,0,0],[1753462800000,0,0,0,0,0],[1753808400000,88,88,88,88,100],[1753894800000,0,0,0,0,0],[1753981200000,0,0,0,0,0],[1754067600000,0,0,0,0,0],[1754326800000,0,0,0,0,0],[1754413200000,88.25,88.25,88.25,88.25,500],[1754499600000,88.25,88.25,88.25,88.25,1500],[1754586000000,0,0,0,0,0],[1754672400000,0,0,0,0,0],[1755104400000,83,83,83,83,100],[1755190800000,0,0,0,0,0],[1755277200000,0,0,0,0,0],[1755536400000,0,0,0,0,0],[1755622800000,0,0,0,0,0],[1755709200000,83,83,83,83,100],[1755795600000,83,83,83,83,100],[1755882000000,83.25,83.5,83.25,83.5,4000],[1756227600000,82.75,82.75,82.75,82.75,5000],[1756314000000,83,83,83,83,5000],[1756400400000,83,83,83,83,3000],[1756486800000,82.75,82.75,82.25,82.25,2900],[1756746000000,0,0,0,0,0],[1756832400000,84,84,84,84,100],[1756918800000,0,0,0,0,0],[1757005200000,0,0,0,0,0],[1757091600000,0,0,0,0,0],[1757350800000,83,83,83,83,11100],[1757437200000,88,88,88,88,100],[1757523600000,87.75,87.75,87.75,87.75,100],[1757610000000,0,0,0,0,0],[1757696400000,85.25,85.25,85.25,85.25,100],[1757955600000,85.25,86,85,85,1000],[1758042000000,0,0,0,0,0],[1758128400000,0,0,0,0,0],[1758214800000,83,83,83,83,300],[1758301200000,84,85,84,85,600],[1758560400000,85,85,83,83,800],[1758646800000,83.5,83.5,83.5,83.5,100],[1758733200000,0,0,0,0,0],[1758819600000,83,83.5,80,83.25,4100],[1758906000000,0,0,0,0,0],[1759165200000,0,0,0,0,0],[1759251600000,0,0,0,0,0],[1759338000000,0,0,0,0,0],[1759424400000,0,0,0,0,0],[1759510800000,0,0,0,0,0],[1759770000000,0,0,0,0,0],[1759856400000,0,0,0,0,0],[1759942800000,0,0,0,0,0],[1760029200000,0,0,0,0,0],[1760115600000,0,0,0,0,0],[1760461200000,0,0,0,0,0],[1760547600000,0,0,0,0,0],[1760634000000,85,85,85,85,200],[1760720400000,86,86,85,85,600],[1760979600000,83,83,83,83,100],[1761066000000,0,0,0,0,0],[1761152400000,0,0,0,0,0],[1761325200000,0,0,0,0,0],[1761584400000,0,0,0,0,0],[1761670800000,0,0,0,0,0],[1761757200000,0,0,0,0,0],[1761843600000,0,0,0,0,0],[1761930000000,76.25,83,76.25,83,1100],[1762189200000,0,0,0,0,0],[1762275600000,83,83,83,83,1500],[1762362000000,0,0,0,0,0],[1762448400000,83,83,83,83,1000],[1762534800000,0,0,0,0,0],[1762794000000,0,0,0,0,0],[1762880400000,0,0,0,0,0],[1762966800000,0,0,0,0,0],[1763053200000,0,0,0,0,0],[1763139600000,0,0,0,0,0],[1763398800000,0,0,0,0,0],[1763485200000,0,0,0,0,0],[1763571600000,82,83,82,83,1500],[1763658000000,82.25,82.25,82,82,900],[1763744400000,83,83,81,81,1200],[1764003600000,0,0,0,0,0],[1764090000000,0,0,0,0,0],[1764176400000,0,0,0,0,0],[1764262800000,80,81,80,81,600],[1764349200000,0,0,0,0,0],[1764608400000,0,0,0,0,0],[1764694800000,0,0,0,0,0],[1764781200000,0,0,0,0,0],[1764867600000,82,82,82,82,400],[1765213200000,0,0,0,0,0],[1765299600000,0,0,0,0,0],[1765472400000,82,82,82,82,500],[1765558800000,82,82,82,82,500],[1765818000000,0,0,0,0,0]]