[[1577984400000,0,0,0,8.35,0],[1578070800000,8.35,8.35,8.35,8.35,100],[1578330000000,8.25,8.25,8,8,108000],[1578416400000,0,0,0,8,0],[1578502800000,0,0,0,8,0],[1578589200000,8.1,8.3,8.1,8.3,37100],[1578675600000,8.1,8.2,8.1,8.15,40500],[1578934800000,8.1,8.2,8.1,8.1,26800],[1579021200000,8.2,8.2,8.2,8.2,1000],[1579107600000,8.1,8.1,8.1,8.1,9000],[1579194000000,8.1,8.1,8.1,8.1,8000],[1579280400000,0,0,0,8.1,0],[1579539600000,8.1,8.1,8.05,8.05,15000],[1579626000000,0,0,0,8.05,0],[1579712400000,8.1,8.1,8.1,8.1,2500],[1579798800000,0,0,0,8.1,0],[1579885200000,8.05,8.05,8.05,8.05,5500],[1580144400000,8,8.1,7.8,8.1,15300],[1580230800000,8.1,8.1,7.95,7.95,6000],[1580317200000,8,8,7.95,8,7800],[1580403600000,0,0,0,8,0],[1580490000000,8.1,8.1,8.1,8.1,1100],[1580749200000,7.95,7.95,7.95,7.95,4000],[1580835600000,8.05,8.05,8,8,80000],[1580922000000,8,8,8,8,4800],[1581008400000,0,0,0,8,0],[1581094800000,0,0,0,8,0],[1581440400000,8,8,7.9,7.9,6100],[1581526800000,7.9,7.9,7.9,7.9,40000],[1581613200000,7.85,7.9,7.85,7.9,400],[1581699600000,7.9,7.9,7.9,7.9,1500],[1581958800000,0,0,0,7.9,0],[1582045200000,7.85,7.85,7.85,7.85,4700],[1582131600000,7.85,7.85,7.8,7.8,5000],[1582218000000,0,0,0,7.8,0],[1582304400000,7.95,7.95,7.95,7.95,20000],[1582563600000,7.85,7.85,7.8,7.8,3600],[1582650000000,7.85,7.85,7.8,7.8,500],[1582736400000,0,0,0,7.8,0],[1582822800000,7.7,7.7,7.7,7.7,13700],[1582909200000,7.7,7.7,7.7,7.7,300],[1583168400000,7.7,7.85,7.7,7.85,32300],[1583254800000,7.85,7.85,7.7,7.85,102302],[1583341200000,0,0,0,7.85,0],[1583427600000,7.8,7.8,7.8,7.8,100],[1583514000000,0,0,0,7.8,0],[1583773200000,7.6,7.6,7.6,7.6,500],[1583859600000,7.65,7.65,7.65,7.65,100],[1583946000000,7.7,7.7,7.7,7.7,2000],[1584032400000,7.35,7.35,6.95,7.1,7200],[1584118800000,6.35,7.2,6.35,6.95,3700],[1584378000000,6.35,7,6.35,7,14400],[1584464400000,6.95,7.5,6.95,7.5,61633],[1584550800000,7,7,6.5,6.65,3700],[1584637200000,6.65,6.65,6.6,6.6,28400],[1584723600000,6.55,6.6,6.55,6.55,5101],[1584982800000,6.5,7,6.5,7,7200],[1585069200000,7,7,6.55,6.95,1000],[1585155600000,7,7,6.85,6.85,200],[1585242000000,7,7,6.65,6.65,5200],[1585328400000,6.65,7,6.65,7,3500],[1585587600000,6.95,6.95,6.7,6.7,9400],[1585674000000,0,0,0,6.7,3],[1585760400000,0,0,0,6.7,0],[1585846800000,7,7,7,7,100],[1585933200000,0,0,0,7,0],[1586278800000,6.65,7,6.65,7,4300],[1586365200000,6.7,7,6.7,7,800],[1586451600000,0,0,0,7,0],[1586538000000,6.75,6.75,6.75,6.75,800],[1586797200000,0,0,0,6.75,0],[1586883600000,0,0,0,6.75,0],[1586970000000,0,0,0,6.75,0],[1587056400000,0,0,0,6.75,28],[1587142800000,6.75,6.95,6.75,6.95,5101],[1587402000000,6.9,6.9,6.9,6.9,5000],[1587488400000,6.75,6.95,6.75,6.95,700],[1587574800000,6.9,6.9,6.9,6.9,5000],[1587661200000,0,0,0,6.9,0],[1587747600000,6.75,6.75,6.75,6.75,100],[1588006800000,0,0,0,6.75,0],[1588093200000,0,0,0,6.75,0],[1588179600000,6.95,6.95,6.95,6.95,200],[1588266000000,6.95,6.95,6.95,6.95,5000],[1588698000000,6.75,6.75,6.75,6.75,100],[1588870800000,0,0,0,6.75,0],[1588957200000,6.75,6.75,6.75,6.75,600],[1589216400000,6.95,6.95,6.8,6.8,3600],[1589302800000,0,0,0,6.8,0],[1589389200000,6.8,6.8,6.8,6.8,6400],[1589475600000,6.95,6.95,6.95,6.95,100],[1589562000000,6.9,6.95,6.9,6.95,15000],[1589821200000,6.95,6.95,6.85,6.85,15400],[1589907600000,6.95,7,6.95,7,10000],[1589994000000,0,0,0,7,0],[1590080400000,7,7,6.95,6.95,20200],[1590166800000,7,7,7,7,100],[1590426000000,6.95,7,6.95,6.95,35000],[1590512400000,7,7,6.9,6.9,19200],[1590598800000,6.9,6.9,6.9,6.9,25000],[1590685200000,6.9,6.95,6.9,6.95,25900],[1590771600000,7,7,6.95,7,26500],[1591030800000,7,7,6.95,7,36900],[1591117200000,0,0,0,7,0],[1591203600000,0,0,0,7,0],[1591290000000,6.9,6.9,6.9,6.9,10100],[1591376400000,6.95,6.95,6.9,6.95,5100],[1591635600000,6.95,6.95,6.95,6.95,600],[1591722000000,6.9,6.9,6.9,6.9,400],[1591808400000,6.9,6.95,6.9,6.95,10100],[1591894800000,0,0,0,6.95,0],[1591981200000,6.8,6.8,6.8,6.8,1200],[1592240400000,6.85,6.85,6.85,6.85,400],[1592326800000,0,0,0,6.85,0],[1592413200000,6.85,6.85,6.85,6.85,4600],[1592413200000,6.85,6.85,6.85,6.85,4600],[1592499600000,0,0,0,6.85,0],[1592586000000,0,0,0,6.85,0],[1592845200000,0,0,0,6.85,0],[1592931600000,6.8,6.8,6.8,6.8,7900],[1593018000000,6.8,6.8,6.8,6.8,12000],[1593104400000,6.8,6.8,6.8,6.8,4000],[1593190800000,6.9,6.9,6.9,6.9,100],[1593450000000,6.8,6.8,6.8,6.8,20000],[1593536400000,6.8,6.8,6.8,6.8,13000],[1593622800000,7.8,7.8,6.85,6.85,10300],[1593622800000,7.8,7.8,6.85,6.85,10300],[1593709200000,6.8,6.85,6.8,6.85,3000],[1593709200000,6.8,6.85,6.8,6.85,3000],[1593795600000,6.85,6.85,6.85,6.85,1500],[1593795600000,6.85,6.85,6.85,6.85,1500],[1594141200000,0,0,0,6.85,0],[1594227600000,0,0,0,6.85,0],[1594314000000,0,0,0,6.85,0],[1594400400000,6.8,6.85,6.8,6.85,10100],[1594659600000,6.8,6.8,6.8,6.8,100],[1594746000000,6.85,6.85,6.85,6.85,9900],[1594832400000,6.8,6.8,6.7,6.8,33000],[1594918800000,6.75,6.8,6.75,6.8,3000],[1595005200000,6.8,6.8,6.8,6.8,5200],[1595264400000,0,0,0,6.8,0],[1595350800000,6.8,6.8,6.8,6.8,5000],[1595437200000,0,0,0,6.8,0],[1595523600000,0,0,0,6.8,0],[1595610000000,0,0,0,6.8,0],[1596042000000,0,0,0,6.8,0],[1596128400000,6.8,6.8,6.8,6.8,10000],[1596214800000,0,0,0,6.8,0],[1596474000000,6.8,6.8,6.8,6.8,100],[1596560400000,0,0,0,6.8,0],[1596646800000,6.75,6.75,6.75,6.75,5900],[1596733200000,0,0,0,6.75,0],[1596819600000,6.75,6.75,6.75,6.75,20000],[1597078800000,6.75,6.8,6.75,6.8,5800],[1597165200000,6.8,6.8,6.8,6.8,15000],[1597338000000,6.75,6.75,6.75,6.75,15600],[1597424400000,6.75,6.75,6.75,6.75,9800],[1597683600000,6.75,6.8,6.75,6.8,12100],[1597770000000,6.75,6.75,6.75,6.75,100],[1597856400000,0,0,0,6.75,0],[1597942800000,0,0,0,6.75,0],[1598029200000,6.75,6.75,6.75,6.75,3800],[1598288400000,0,0,0,6.75,0],[1598374800000,6.75,6.75,6.75,6.75,20600],[1598461200000,0,0,0,6.75,0],[1598547600000,6.75,6.75,6.75,6.75,3000],[1598634000000,6.75,6.8,6.75,6.8,14800],[1598893200000,6.8,6.8,6.75,6.75,10100],[1598979600000,6.7,6.7,6.7,6.7,10000],[1599066000000,0,0,0,6.7,0],[1599152400000,6.7,6.7,6.7,6.7,30000],[1599584400000,6.7,6.7,6.7,6.7,30000],[1599670800000,6.7,6.7,6.7,6.7,35000],[1599757200000,6.7,6.7,6.7,6.7,20000],[1599843600000,6.7,6.7,6.7,6.7,10400],[1600102800000,6.7,6.7,6.7,6.7,20000],[1600189200000,6.7,6.7,6.7,6.7,10000],[1600275600000,6.75,6.75,6.75,6.75,19500],[1600362000000,0,0,0,6.75,0],[1600448400000,6.7,6.75,6.7,6.75,60200],[1600707600000,6.7,6.7,6.7,6.7,40000],[1600794000000,0,0,0,6.7,0],[1600966800000,6.7,6.7,6.7,6.7,8700],[1601053200000,6.75,6.75,6.75,6.75,9500],[1601312400000,6.75,6.8,6.75,6.8,10100],[1601398800000,0,0,0,6.8,0],[1601485200000,6.75,6.75,6.75,6.75,10000],[1601571600000,6.75,6.75,6.75,6.75,7000],[1601658000000,6.9,6.9,6.8,6.8,5500],[1601917200000,0,0,0,6.8,0],[1602003600000,6.8,6.8,6.8,6.8,4000],[1602090000000,6.8,6.8,6.8,6.8,3000],[1602176400000,6.85,6.9,6.85,6.9,28500],[1602262800000,6.8,6.85,6.8,6.85,22300],[1602522000000,6.8,6.8,6.8,6.8,700],[1602694800000,0,0,0,6.8,0],[1602781200000,6.8,6.8,6.8,6.8,10000],[1602867600000,6.8,6.85,6.8,6.85,45000],[1603126800000,6.75,6.75,6.75,6.75,12000],[1603213200000,0,0,0,6.75,0],[1603299600000,0,0,0,6.75,0],[1603386000000,0,0,0,6.75,35],[1603731600000,0,0,0,6.75,33],[1603818000000,0,0,0,6.75,0],[1603904400000,0,0,0,6.75,33],[1604077200000,0,0,0,6.75,1],[1604422800000,0,0,0,6.75,0],[1604509200000,0,0,0,6.75,0],[1604595600000,0,0,0,6.75,0],[1604682000000,6.9,6.9,6.8,6.8,3500],[1604941200000,0,0,0,6.8,0],[1605027600000,0,0,0,6.8,1],[1605114000000,6.8,6.8,6.8,6.8,100],[1605200400000,6.75,6.75,6.75,6.75,13000],[1605546000000,6.85,6.85,6.85,6.85,200],[1605632400000,0,0,0,6.85,0],[1605718800000,0,0,0,6.85,0],[1605805200000,6.85,6.85,6.85,6.85,43200],[1605891600000,6.85,6.85,6.85,6.85,2500],[1606150800000,6.85,6.85,6.85,6.85,20600],[1606237200000,6.85,8.9,6.85,8.9,41100],[1606323600000,7,7.3,7,7.3,41202],[1606410000000,7.4,7.4,7.05,7.15,5600],[1606496400000,7.15,7.15,7.15,7.15,500],[1606755600000,7.3,7.3,7.15,7.15,2900],[1606842000000,7.15,7.15,7.1,7.1,1900],[1606928400000,7.15,7.15,7.15,7.15,100],[1607014800000,7.1,7.1,7.1,7.1,3000],[1607101200000,7.15,7.2,7.15,7.2,3100],[1607446800000,0,0,0,7.2,0],[1607533200000,7.05,7.25,7.05,7.25,4000],[1607619600000,7.05,7.25,7.05,7.25,4000],[1607706000000,7.05,7.25,7.05,7.25,4000],[1607965200000,7.1,7.1,7,7,13100],[1608051600000,7.1,7.25,7.1,7.25,5000],[1608138000000,7.15,7.15,7.15,7.15,2200],[1608224400000,7.15,7.15,7.15,7.15,3600],[1608310800000,7.1,7.15,7.1,7.15,10800],[1608570000000,7.1,7.1,7.1,7.1,3200],[1608742800000,0,0,0,7.1,0],[1608829200000,0,0,0,7.1,0],[1608915600000,0,0,0,7.1,0],[1609174800000,7.15,7.15,7.15,7.15,2001],[1609261200000,0,0,0,7.15,12],[1609779600000,7.1,7.15,7.1,7.15,15000],[1609866000000,7.1,7.2,7.1,7.2,5200],[1609952400000,7.15,7.15,7.1,7.15,90000],[1610038800000,7.1,7.15,7.1,7.15,30700],[1610125200000,7.1,7.1,7.1,7.1,80000],[1610384400000,7.2,7.2,7.2,7.2,500],[1610470800000,7.2,7.2,7.2,7.2,5500],[1610557200000,7.3,7.3,7.3,7.3,2900],[1610643600000,7.3,7.3,7.3,7.3,15101],[1610730000000,7.2,7.3,7.2,7.3,5600],[1610989200000,0,0,0,7.3,0],[1611075600000,0,0,0,7.3,0],[1611162000000,7.2,7.2,7.2,7.2,1900],[1611248400000,0,0,0,7.2,0],[1611334800000,0,0,0,7.2,0],[1611594000000,0,0,0,7.2,0],[1611680400000,0,0,0,7.2,0],[1611766800000,7.25,7.25,7.2,7.2,1100],[1611853200000,7.2,7.5,7.2,7.5,36200],[1611939600000,7.5,7.5,7.4,7.5,113100],[1612198800000,7.5,7.5,7.5,7.5,15601],[1612285200000,7.5,7.5,7.5,7.5,7300],[1612371600000,7.5,7.55,7.5,7.55,37000],[1612458000000,7.5,7.55,7.5,7.55,20200],[1612544400000,7.5,7.5,7.5,7.5,38000],[1612803600000,7.5,7.5,7.5,7.5,5500],[1612890000000,0,0,0,7.5,0],[1612976400000,0,0,0,7.5,0],[1613062800000,0,0,0,7.5,0],[1613408400000,0,0,0,7.5,0],[1613494800000,0,0,0,7.5,0],[1613581200000,0,0,0,7.5,0],[1613667600000,7.4,7.4,7.4,7.4,300],[1613754000000,7.4,7.4,7.4,7.4,2000],[1614013200000,7.5,7.5,7.5,7.5,301],[1614099600000,7.4,7.4,7.4,7.4,200],[1614186000000,7.5,7.5,7.5,7.5,100],[1614272400000,7.4,7.4,7.4,7.4,10100],[1614618000000,0,0,0,7.4,0],[1614704400000,0,0,0,7.4,0],[1614790800000,7.4,7.4,7.4,7.4,200],[1614877200000,7.3,7.3,7.3,7.3,216500],[1614963600000,0,0,0,7.3,0],[1615222800000,7.2,7.2,7.2,7.2,1500],[1615309200000,0,0,0,7.2,1],[1615395600000,7.2,7.2,7.2,7.2,15400],[1615482000000,7.2,7.25,7.2,7.2,400],[1615568400000,7.1,7.3,7.1,7.3,2100],[1615827600000,7.2,7.2,7.1,7.2,7500],[1615914000000,7,7,7,7,23000],[1616000400000,7,7,7,7,17700],[1616086800000,0,0,0,7,0],[1616173200000,7.05,7.05,7.05,7.05,100],[1616173200000,7.05,7.05,7.05,7.05,100],[1616432400000,7,7,7,7,2100],[1616518800000,7.05,7.1,7.05,7.1,5400],[1616605200000,7.2,7.2,7.15,7.15,100100],[1616691600000,0,0,0,7.15,0],[1616778000000,7.05,7.05,7.05,7.05,100000],[1617037200000,7.05,7.05,7.05,7.05,1000],[1617123600000,7.2,7.2,7.05,7.1,1300],[1617210000000,7.1,7.1,7.1,7.1,5000],[1617296400000,0,0,0,7.1,0],[1617382800000,7.1,7.1,7.1,7.1,7813],[1617642000000,7.1,7.1,7.1,7.1,7000],[1617728400000,7.1,7.1,7.1,7.1,7000],[1617814800000,7.1,7.1,7.1,7.1,10000],[1617901200000,7.05,7.05,7,7.05,100000],[1617987600000,7.05,7.05,7.05,7.05,10000],[1618246800000,7.1,7.1,7,7.05,70200],[1618592400000,0,0,0,7.05,0],[1618851600000,7.05,7.05,7.05,7.05,10000],[1618938000000,7,7,7,7,10000],[1619024400000,7.05,7.05,7.05,7.05,10100],[1619110800000,7.05,7.05,7.05,7.05,10000],[1619197200000,7.05,7.05,7.05,7.05,10300],[1619456400000,7.05,7.05,7,7,6000],[1619542800000,7.05,7.05,7.05,7.05,12000],[1619629200000,7.05,7.05,7.05,7.05,10400],[1619715600000,7.05,7.05,7.05,7.05,13700],[1619802000000,7.05,7.05,7.05,7.05,18200],[1620234000000,7.1,7.1,7,7.05,2706],[1620320400000,7.05,7.05,7,7,43500],[1620406800000,0,0,0,7,0],[1620666000000,7.05,7.05,7.05,7.05,199],[1620752400000,7.05,7.3,7.05,7.1,40000],[1620838800000,0,0,0,7.1,0],[1620925200000,7,7,7,7,1000],[1621011600000,7,7,6.7,6.8,104800],[1621270800000,6.7,6.75,6.5,6.75,10101],[1621357200000,0,0,0,6.75,0],[1621443600000,6.75,6.75,6.75,6.75,200],[1621530000000,6.8,7,6.8,7,1000],[1621616400000,0,0,0,7,0],[1621875600000,7,7,7,7,10000],[1621962000000,0,0,0,7,0],[1622134800000,6.75,6.75,6.75,6.75,3201],[1622221200000,6.9,7,6.9,7,1101],[1622480400000,6.85,6.95,6.85,6.85,11900],[1622566800000,6.95,7,6.8,7,20502],[1622653200000,6.85,6.9,6.8,6.9,53305],[1622826000000,0,0,0,6.9,0],[1623085200000,6.9,6.9,6.9,6.9,200],[1623171600000,6.85,6.95,6.85,6.95,24900],[1623258000000,6.95,6.95,6.95,6.95,500],[1623344400000,6.95,6.95,6.95,6.95,100],[1623430800000,6.9,6.9,6.9,6.9,5200],[1623690000000,6.95,6.95,6.95,6.95,2400],[1623776400000,6.9,6.9,6.9,6.9,400],[1623862800000,6.9,6.9,6.9,6.9,7000],[1623949200000,6.9,6.9,6.9,6.9,13000],[1624035600000,6.9,6.95,6.9,6.9,14500],[1624294800000,6.95,6.95,6.95,6.95,500],[1624381200000,0,0,0,6.95,0],[1624467600000,0,0,0,6.95,0],[1624554000000,6.75,6.85,6.75,6.85,1400],[1624640400000,6.8,6.8,6.75,6.75,15000],[1624899600000,0,0,0,6.75,0],[1624986000000,0,0,0,6.75,0],[1625072400000,6.8,6.8,6.75,6.75,200],[1625158800000,0,0,0,6.75,0],[1625245200000,0,0,0,6.75,0],[1625504400000,7,7,6.95,6.95,1699],[1625590800000,0,0,0,6.95,0],[1625677200000,6.8,6.95,6.8,6.9,800],[1625763600000,6.9,6.9,6.9,6.9,500],[1625850000000,6.65,6.95,6.65,6.8,5300],[1626109200000,6.9,6.9,6.9,6.9,100],[1626195600000,0,0,0,6.9,0],[1626282000000,0,0,0,6.9,0],[1626368400000,6.9,6.9,6.9,6.9,200],[1626454800000,0,0,0,6.9,0],[1626714000000,0,0,0,6.9,0],[1626800400000,6.9,6.9,6.9,6.9,700],[1626800400000,6.9,6.9,6.9,6.9,700],[1626886800000,6.8,6.8,6.75,6.75,10000],[1626973200000,6.85,6.85,6.85,6.85,2000],[1627059600000,6.85,6.85,6.85,6.85,500],[1627405200000,6.75,6.75,6.75,6.75,100],[1627578000000,0,0,0,6.75,1],[1627664400000,6.65,6.9,6,6.75,17600],[1627923600000,6.75,6.75,6.75,6.75,100],[1628010000000,6.8,6.8,6.8,6.8,600],[1628096400000,6.7,6.7,6.55,6.55,18100],[1628182800000,0,0,0,6.55,0],[1628269200000,6.7,6.7,6.7,6.7,500],[1628528400000,6.7,6.75,6.7,6.75,1000],[1628614800000,6.7,6.7,6.5,6.5,49100],[1628701200000,6.55,6.6,6.5,6.6,24800],[1628874000000,6.45,6.55,6.45,6.55,27200],[1629133200000,6.45,6.5,6.4,6.5,7700],[1629219600000,6.55,6.55,6.5,6.5,30500],[1629306000000,6.5,6.5,6.5,6.5,1200],[1629392400000,6.5,6.5,6.45,6.5,31900],[1629478800000,6.55,6.55,6.55,6.55,500],[1629738000000,6.5,6.65,6.5,6.65,2400],[1629824400000,6.5,6.7,6.45,6.7,130600],[1629910800000,6.65,6.7,6.65,6.7,1000],[1629997200000,6.75,6.85,6.75,6.75,1500],[1630083600000,6.8,6.8,6.8,6.8,400],[1630342800000,6.8,6.8,6.8,6.8,400],[1630429200000,6.8,6.8,6.8,6.8,300],[1630515600000,6.8,6.8,6.75,6.75,45601],[1630602000000,6.6,6.7,6.55,6.7,15400],[1630688400000,0,0,0,6.7,0],[1630947600000,6.6,6.7,6.6,6.7,3700],[1631034000000,6.6,6.7,6.55,6.7,1700],[1631120400000,6.6,6.6,6.55,6.55,700],[1631206800000,6.55,7,6.55,6.75,2700],[1631293200000,6.75,6.75,6.7,6.7,1700],[1631552400000,6.6,6.8,6.6,6.75,1600],[1631638800000,6.8,6.8,6.8,6.8,1100],[1631725200000,6.65,6.65,6.65,6.65,2000],[1631811600000,0,0,0,6.65,0],[1631898000000,6.65,6.65,6.65,6.65,101],[1632157200000,0,0,0,6.65,0],[1632243600000,6.65,6.65,6.65,6.65,9100],[1632330000000,0,0,0,6.65,0],[1632416400000,0,0,0,6.65,0],[1632762000000,6.75,6.75,6.75,6.75,400],[1632848400000,6.75,6.75,6.75,6.75,1300],[1632934800000,0,0,0,6.75,0],[1633021200000,6.6,6.6,6.6,6.6,200],[1633107600000,6.6,6.6,6.6,6.6,100000],[1633366800000,6.7,6.7,6.7,6.7,100],[1633453200000,6.7,6.7,6.5,6.5,1400],[1633539600000,6.55,6.6,6.55,6.6,200],[1633626000000,6.7,6.7,6.55,6.55,7500],[1633712400000,0,0,0,6.55,7],[1633971600000,6.55,6.7,6.5,6.7,47704],[1634058000000,6.65,6.65,6.65,6.65,2101],[1634144400000,6.65,6.65,6.65,6.65,2101],[1634230800000,6.6,6.6,6.55,6.55,14400],[1634317200000,6.7,6.7,6.7,6.7,200],[1634576400000,0,0,0,6.7,0],[1634662800000,6.6,6.6,6.6,6.6,27200],[1634749200000,6.55,6.55,6.55,6.55,40000],[1634835600000,6.65,6.65,6.65,6.65,500],[1635181200000,6.75,6.75,6.6,6.7,800],[1635267600000,0,0,0,6.7,0],[1635354000000,0,0,0,6.7,0],[1635440400000,0,0,0,6.7,0],[1635526800000,0,0,0,6.7,0],[1635786000000,0,0,0,6.7,0],[1635872400000,0,0,0,6.7,0],[1635872400000,0,0,0,6.7,0],[1635958800000,6.7,6.7,6.55,6.7,2000],[1635958800000,6.7,6.7,6.55,6.7,2000],[1636045200000,6.55,6.65,6.55,6.65,1100],[1636131600000,6.7,6.75,6.5,6.65,30900],[1636390800000,6.6,6.6,6.55,6.6,44701],[1636477200000,6.65,6.65,6.65,6.65,100],[1636563600000,6.6,6.6,6.6,6.6,100],[1636650000000,6.6,6.6,6.6,6.6,2014],[1636736400000,6.55,6.55,6.55,6.55,1701],[1636995600000,0,0,0,6.55,1],[1637082000000,0,0,0,6.55,0],[1637168400000,6.6,6.6,6.6,6.6,5000],[1637254800000,6.7,6.7,6.7,6.7,1500],[1637341200000,0,0,0,6.7,0],[1637600400000,6.7,6.7,6.7,6.7,300],[1637686800000,6.6,6.6,6.6,6.6,7700],[1637773200000,6.6,6.6,6.55,6.55,3400],[1637859600000,6.55,6.55,6.55,6.55,6502],[1637946000000,6.55,6.65,6.5,6.6,15200],[1638205200000,6.6,6.65,6.6,6.65,2000],[1638291600000,6.65,6.65,6.6,6.65,1800],[1638378000000,6.5,6.6,6.5,6.6,301],[1638464400000,6.6,6.6,6.6,6.6,2000],[1638550800000,6.5,6.5,6.5,6.5,700],[1638896400000,6.5,6.5,6.5,6.5,11100],[1638982800000,6.5,6.5,6.5,6.5,3000],[1639069200000,6.5,6.5,6.5,6.5,31100],[1639155600000,6.5,6.5,6.5,6.5,31100],[1639414800000,6.5,6.5,6.4,6.4,30000],[1639501200000,6.4,6.4,6.35,6.35,43000],[1639587600000,6.35,6.35,6.35,6.35,29400],[1639674000000,6.35,6.35,6.35,6.35,5400],[1639760400000,0,0,0,6.35,0],[1640019600000,6.45,6.45,6.4,6.4,47600],[1640106000000,6.4,6.4,6.4,6.4,5500],[1640192400000,0,0,0,6.4,0],[1640278800000,6.35,6.35,6.35,6.35,64200],[1640365200000,0,0,0,6.35,0],[1640624400000,0,0,0,6.35,0],[1640710800000,0,0,0,6.35,0],[1640797200000,6.4,6.45,6.4,6.45,10200],[1640883600000,6.3,6.35,6.3,6.35,132000],[1640970000000,6.3,6.35,6.3,6.35,132000],[1641229200000,6.3,6.35,6.3,6.35,132000],[1641315600000,6.35,6.35,6.35,6.35,1100],[1641402000000,6.4,6.4,6.4,6.4,20000],[1641488400000,6.4,6.4,6.35,6.35,1000],[1641574800000,6.4,6.45,6.4,6.45,37900],[1641834000000,6.45,6.45,6.45,6.45,30200],[1641920400000,6.45,6.45,6.45,6.45,37400],[1642006800000,6.5,6.5,6.5,6.5,101],[1642093200000,6.5,6.5,6.4,6.45,109400],[1642179600000,6.5,6.5,6.5,6.5,1200],[1642438800000,0,0,0,6.5,0],[1642525200000,0,0,0,6.5,0],[1642611600000,6.5,6.5,6.5,6.5,100],[1642698000000,6.45,6.45,6.45,6.45,500],[1642784400000,0,0,0,6.45,0],[1643043600000,6.45,6.45,6.45,6.45,2301],[1643130000000,6.45,6.45,6.45,6.45,100],[1643216400000,6.45,6.45,6.45,6.45,48000],[1643302800000,6.4,6.4,6.4,6.4,20000],[1643389200000,6.4,6.4,6.4,6.4,10000],[1643734800000,6.45,6.5,6.45,6.45,2100],[1643821200000,6.45,6.45,6.4,6.45,36500],[1643907600000,6.5,6.5,6.45,6.45,25100],[1643994000000,0,0,0,6.45,5],[1644253200000,0,0,0,6.45,0],[1644339600000,6.5,6.5,6.4,6.45,22400],[1644426000000,6.5,6.5,6.5,6.5,100],[1644512400000,6.4,6.45,6.4,6.4,89300],[1644598800000,6.4,6.4,6.4,6.4,800],[1644858000000,6.35,6.35,6.35,6.35,1000],[1644944400000,6.35,6.35,6.35,6.35,9201],[1645030800000,6.35,6.35,6.35,6.35,9201],[1645117200000,6.35,6.35,6.35,6.35,33000],[1645462800000,0,0,0,6.45,0],[1645549200000,6.35,6.35,6.35,6.35,100],[1645635600000,0,0,0,6.35,0],[1645722000000,6.3,6.4,6.3,6.4,1800],[1645808400000,0,0,0,6.4,0],[1646067600000,0,0,0,6.4,0],[1646154000000,6.4,6.5,6.3,6.5,700],[1646326800000,6.35,6.35,6.35,6.35,2000],[1646413200000,6.3,6.35,6.2,6.35,37600],[1646672400000,0,0,0,6.35,0],[1646758800000,6.3,6.6,6.25,6.45,1300],[1646845200000,0,0,0,6.45,0],[1646931600000,0,0,0,6.45,0],[1647018000000,0,0,0,6.45,0],[1647277200000,0,0,0,6.45,0],[1647363600000,0,0,0,6.45,0],[1647450000000,6.6,6.6,6.6,6.6,200],[1647536400000,0,0,0,6.6,0],[1647622800000,6.5,6.65,6.5,6.65,92600],[1647882000000,6.75,6.75,6.75,6.75,1500],[1647968400000,6.15,6.7,6.15,6.7,10000],[1648054800000,6.7,6.7,6.7,6.7,300],[1648141200000,6.65,6.65,6.3,6.6,700],[1648227600000,6.3,6.3,6.3,6.3,1500],[1648486800000,6.65,6.65,6.35,6.35,2600],[1648573200000,6.6,6.6,6.6,6.6,1000],[1648659600000,0,0,0,6.6,0],[1648746000000,6.55,6.65,6.55,6.65,4800],[1648832400000,6.6,6.6,6.4,6.6,7300],[1649091600000,6.6,6.6,6.55,6.55,4000],[1649178000000,0,0,0,6.55,0],[1649264400000,0,0,0,6.55,0],[1649350800000,6.4,6.6,6.4,6.6,600],[1649437200000,0,0,0,6.6,0],[1649696400000,6.6,6.6,6.3,6.55,84204],[1649782800000,0,0,0,6.55,0],[1649869200000,0,0,0,6.55,0],[1649955600000,0,0,0,6.55,0],[1650042000000,0,0,0,6.55,0],[1650301200000,0,0,0,6.55,0],[1650387600000,0,0,0,6.55,0],[1650474000000,0,0,0,6.55,1],[1650560400000,0,0,0,6.55,0],[1650646800000,0,0,0,6.55,1],[1650906000000,0,0,0,6.55,0],[1650992400000,0,0,0,6.55,0],[1650992400000,0,0,0,6.55,2],[1651078800000,6.3,6.65,6.3,6.65,600],[1651165200000,6.3,6.5,6.3,6.5,14100],[1651251600000,0,0,0,6.5,0],[1651510800000,0,0,0,6.5,0],[1651597200000,0,0,0,6.5,0],[1651683600000,0,0,0,6.5,0],[1651770000000,0,0,0,6.5,0],[1651856400000,0,0,0,6.5,1],[1652115600000,0,0,0,6.5,0],[1652202000000,0,0,0,6.5,0],[1652288400000,0,0,0,6.5,0],[1652374800000,6.25,6.25,6.25,6.25,2002],[1652461200000,0,0,0,6.25,0],[1652720400000,0,0,0,6.25,0],[1652806800000,6.25,6.25,6.25,6.25,22701],[1652893200000,6.25,6.25,6.25,6.25,1000],[1652979600000,6.25,6.45,6.2,6.45,5201],[1653066000000,6.45,6.45,6.45,6.45,6500],[1653325200000,6.25,6.35,6.15,6.35,4500],[1653411600000,6.25,6.3,6.2,6.3,4600],[1653498000000,6.3,6.3,6.25,6.3,19500],[1653584400000,6.1,6.35,6.1,6.35,40200],[1653670800000,0,0,0,6.35,0],[1653930000000,6.35,6.45,6.2,6.45,37600],[1654016400000,0,0,0,6.45,0],[1654102800000,6.25,6.4,6.25,6.4,213600],[1654189200000,6.3,6.35,6,6.1,750825],[1654275600000,6.3,6.35,6,6.1,750825],[1654534800000,6.2,6.2,6,6.05,28100],[1654621200000,6.05,6.05,6,6,4600],[1654707600000,5.95,6,5.95,6,300],[1654794000000,6.05,6.05,6.05,6.05,1100],[1654880400000,5.95,6,5.7,6,10100],[1655139600000,6,6,5.8,5.95,15100],[1655226000000,6,6,6,6,201],[1655312400000,0,0,0,6,0],[1655398800000,0,0,0,6,0],[1655485200000,6,6,6,6,1000],[1655744400000,6,6,6,6,4700],[1655830800000,6,6,6,6,900],[1655917200000,5.8,5.8,5.6,5.8,19500],[1656003600000,5.8,5.85,5.8,5.85,2300],[1656090000000,5.9,5.9,5.9,5.9,200],[1656349200000,5.65,5.85,5.65,5.85,1000],[1656435600000,5.7,5.9,5.7,5.9,400],[1656522000000,5.9,5.9,5.9,5.9,1000],[1656608400000,5.9,5.9,5.9,5.9,100],[1656694800000,5.9,5.9,5.9,5.9,200],[1656954000000,0,0,0,5.9,0],[1657040400000,5.75,5.9,5.75,5.9,4200],[1657126800000,0,0,0,5.9,0],[1657213200000,5.75,5.9,5.6,5.9,2700],[1657299600000,5.85,5.85,5.35,5.35,70500],[1657558800000,5.4,5.6,5.4,5.6,5500],[1657645200000,5.35,5.55,5.35,5.55,4100],[1657731600000,5.35,5.55,5.35,5.55,4100],[1657818000000,0,0,0,5.55,0],[1657904400000,5.4,5.7,5.3,5.65,32900],[1658163600000,5.55,5.6,5.55,5.6,500],[1658250000000,5.5,5.55,5.4,5.55,7800],[1658336400000,5.4,5.45,5.3,5.45,11600],[1658422800000,5.35,5.45,5.3,5.45,2800],[1658509200000,0,0,0,5.45,0],[1658768400000,5.4,5.45,5.3,5.45,106301],[1658854800000,5.45,5.45,5.45,5.45,100],[1658941200000,5.3,5.3,5.3,5.3,214],[1659027600000,5.3,5.3,5.3,5.3,214],[1659114000000,5.3,5.3,5.3,5.3,214],[1659373200000,5.4,5.4,5.2,5.2,5214],[1659459600000,5.25,5.25,5.2,5.2,30400],[1659546000000,5.2,5.25,5.2,5.25,5100],[1659632400000,5.2,5.25,5.15,5.25,11100],[1659718800000,5.1,5.1,5,5.05,50300],[1659978000000,5.05,5.1,4.98,5,176600],[1660064400000,5.05,5.05,5,5.05,45500],[1660150800000,5.05,5.05,5.05,5.05,5800],[1660237200000,5.1,5.1,5.05,5.1,3000],[1660323600000,5.1,5.1,5.05,5.1,3000],[1660582800000,5.1,5.1,4.98,5,11700],[1660755600000,5,5.05,5,5.05,14000],[1660842000000,5,5,5,5,3700],[1660928400000,5,5.05,5,5,7600],[1661187600000,0,0,0,5,0],[1661274000000,5,5,5,5,27400],[1661360400000,0,0,0,5,0],[1661446800000,5.4,5.45,5.4,5.45,300],[1661533200000,5,5.05,5,5.05,2203],[1661792400000,5.05,5.1,5,5.05,7700],[1661878800000,0,0,0,5.05,0],[1661965200000,5,5.05,5,5.05,3700],[1662051600000,5,5.05,5,5,58800],[1662138000000,5.05,5.05,5.05,5.05,6600],[1662397200000,5.05,5.05,5,5,3000],[1662483600000,5,5,5,5,7500],[1662570000000,5,5,4.98,5,21400],[1662656400000,5,5.45,5,5.45,15700],[1662742800000,5.15,5.2,5.15,5.2,200],[1663002000000,5.15,5.15,5.15,5.15,200],[1663088400000,5,5.15,5,5.1,1300],[1663174800000,5.15,5.15,5.15,5.15,400],[1663261200000,0,0,0,5.15,0],[1663347600000,5.15,5.15,5,5,600],[1663606800000,5.2,5.2,5.05,5.05,5000],[1663693200000,5.1,5.1,5,5.1,10208],[1663779600000,5.15,5.15,5.15,5.15,300],[1663866000000,5,5.15,5,5.15,400],[1663952400000,5.1,5.1,5.1,5.1,100],[1664211600000,5.15,5.15,5.15,5.15,100],[1664298000000,5.15,5.15,5.15,5.15,200],[1664384400000,5,5.25,5,5.25,29600],[1664470800000,5,5,5,5,1200],[1664557200000,4.98,5.15,4.98,5.15,300],[1664816400000,5,5.1,4.98,5.1,22400],[1664902800000,4.98,5,4.92,4.92,28900],[1664989200000,4.94,5,4.94,5,15000],[1665075600000,5,5,5,5,10000],[1665162000000,4.96,4.96,4.96,4.96,5100],[1665421200000,4.96,5,4.96,5,6400],[1665507600000,0,0,0,5,0],[1665594000000,5.05,5.05,4.96,4.96,20100],[1665680400000,5.05,5.05,4.96,4.96,20100],[1665766800000,5.05,5.05,4.96,4.96,20100],[1666026000000,5.1,5.1,5.1,5.1,200],[1666112400000,5,5,5,5,32100],[1666198800000,5,5,5,5,1000],[1666285200000,5,5,5,5,1000],[1666717200000,5.05,5.05,5.05,5.05,1000],[1666803600000,5,5,5,5,1300],[1666890000000,5,5,5,5,10000],[1666976400000,0,0,0,5,0],[1667322000000,5.1,5.1,5,5,24000],[1667408400000,4.96,5,4.96,5,19000],[1667494800000,0,0,0,5,0],[1667581200000,4.94,5,4.94,5,26200],[1667840400000,5,5,5,5,900],[1667926800000,0,0,0,5,0],[1668013200000,5,5,5,5,1000],[1668099600000,5,5,5,5,20000],[1668186000000,0,0,0,5,0],[1668445200000,4.94,4.98,4.7,4.98,28000],[1668531600000,4.9,4.9,4.9,4.9,1100],[1668618000000,4.96,4.98,4.96,4.98,4200],[1668704400000,4.98,4.98,4.98,4.98,13000],[1668790800000,4.92,4.92,4.92,4.92,100],[1669050000000,4.9,4.9,4.9,4.9,33000],[1669136400000,4.9,4.9,4.9,4.9,10005],[1669222800000,5,5,5,5,729],[1669309200000,0,0,0,5,0],[1669395600000,4.96,5,4.96,5,18000],[1669654800000,4.9,5,4.9,5,45002],[1669741200000,0,0,0,5,0],[1669827600000,4.98,4.98,4.98,4.98,500],[1669914000000,5,5,5,5,1000],[1670000400000,5,5,4.88,4.98,103300],[1670259600000,5,5,4.88,4.98,103300],[1670346000000,4.98,4.98,4.98,4.98,2000],[1670432400000,0,0,0,4.98,1],[1670518800000,0,0,0,4.98,0],[1670605200000,0,0,0,4.98,0],[1670864400000,0,0,0,4.98,0],[1670950800000,0,0,0,4.98,0],[1671123600000,0,0,0,4.98,0],[1671210000000,0,0,0,4.98,0],[1671469200000,0,0,0,4.98,0],[1671555600000,4.98,4.98,4.98,4.98,1300],[1671642000000,4.98,5,4.98,5,1701],[1671728400000,0,0,0,5,0],[1671814800000,0,0,0,5,0],[1672074000000,0,0,0,5,6],[1672160400000,0,0,0,5,0],[1672246800000,5,5,5,5,2000],[1672765200000,5,5,5,5,10000],[1672851600000,5.05,5.05,5.05,5.05,400],[1672938000000,4.9,5.05,4.9,5.05,300],[1673283600000,5.05,5.05,4.96,4.96,11700],[1673456400000,5.05,5.05,4.98,4.98,1901],[1673542800000,4.98,5,4.98,5,69800],[1673629200000,4.98,4.98,4.98,4.98,2600],[1673888400000,4.98,4.98,4.98,4.98,50800],[1674061200000,5,5.05,5,5.05,600],[1674147600000,5,5,5,5,100],[1674234000000,5.05,5.1,5.05,5.1,4700],[1674493200000,5.05,5.05,5,5,1201],[1674579600000,5.15,5.15,5.1,5.1,704],[1674666000000,5.05,5.05,5,5,10404],[1674752400000,5,5,5,5,10104],[1674838800000,5,5,5,5,10100],[1675184400000,5.05,5.05,5.05,5.05,2003],[1675270800000,5.05,5.15,5.05,5.1,20200],[1675357200000,5.1,5.1,5.1,5.1,103],[1675702800000,5.1,5.1,5.05,5.05,706],[1675875600000,5.05,5.1,5.05,5.05,12011],[1675962000000,5.05,5.1,5.05,5.1,610],[1676048400000,5.15,5.15,5.15,5.15,100],[1676307600000,5,5.1,5,5.05,43800],[1676394000000,5.05,5.05,5.05,5.05,503],[1676480400000,5.1,5.1,5,5.05,30701],[1676566800000,5.1,5.1,5.1,5.1,201],[1676998800000,5,5,4.98,5,40100],[1677085200000,5,5,5,5,40000],[1677258000000,5.1,5.1,5,5,15300],[1677517200000,5.05,5.05,5.05,5.05,100],[1677603600000,5,5,4.98,5,22700],[1677690000000,5,5,5,5,31400],[1677776400000,5.1,5.1,5.1,5.1,100],[1678294800000,5,5,5,5,42100],[1678381200000,5,5,5,5,20000],[1678726800000,4.94,4.98,4.82,4.98,1700],[1678899600000,4.8,4.8,4.8,4.8,101],[1678986000000,4.92,4.92,4.8,4.8,51014],[1679072400000,4.9,4.9,4.84,4.9,26800],[1679331600000,4.9,4.9,4.9,4.9,1000],[1679418000000,4.9,4.9,4.9,4.9,700],[1679504400000,4.9,4.9,4.9,4.9,1008],[1679677200000,4.9,4.9,4.88,4.88,3101],[1679936400000,4.88,4.88,4.88,4.88,1500],[1680022800000,4.86,4.88,4.86,4.88,1301],[1680109200000,4.88,4.88,4.88,4.88,3100],[1680195600000,4.8,4.8,4.8,4.8,100],[1680282000000,4.8,4.84,4.8,4.84,1400],[1680541200000,4.84,4.84,4.84,4.84,9000],[1680627600000,4.9,4.9,4.88,4.88,602],[1680714000000,4.74,4.74,4.74,4.74,2200],[1680800400000,4.74,4.74,4.74,4.74,2200],[1680886800000,4.76,4.8,4.76,4.8,2000],[1681146000000,4.8,4.8,4.8,4.8,400],[1681232400000,4.86,4.86,4.84,4.84,1500],[1681318800000,4.84,4.84,4.84,4.84,2000],[1681405200000,4.84,4.84,4.84,4.84,2000],[1681491600000,4.84,4.84,4.84,4.84,2000],[1681750800000,4.86,4.86,4.84,4.84,23000],[1681837200000,4.8,4.8,4.8,4.8,44000],[1681923600000,4.7,4.78,4.7,4.74,9200],[1682010000000,4.76,4.76,4.74,4.74,1700],[1682096400000,4.88,4.88,4.88,4.88,501],[1682355600000,4.8,4.82,4.74,4.74,7200],[1682442000000,4.7,4.74,4.68,4.74,6000],[1682614800000,4.68,4.68,4.66,4.66,2000],[1682701200000,4.84,4.84,4.84,4.84,200],[1682960400000,4.84,4.84,4.84,4.84,200],[1683046800000,4.84,4.92,4.84,4.84,12601],[1683133200000,4.88,4.88,4.88,4.88,200],[1683565200000,4.66,4.86,4.66,4.86,2100],[1683651600000,4.86,4.86,4.86,4.86,200],[1683738000000,4.84,4.84,4.74,4.8,7100],[1683910800000,4.8,4.8,4.8,4.8,12100],[1684170000000,4.7,4.7,4.7,4.7,5000],[1684429200000,4.88,4.88,4.88,4.88,10000],[1684774800000,4.7,4.78,4.7,4.72,85000],[1684947600000,4.72,4.72,4.64,4.64,20900],[1685034000000,4.66,4.68,4.62,4.68,8900],[1685120400000,4.66,4.68,4.66,4.68,1100],[1685466000000,4.68,4.68,4.68,4.68,4000],[1685638800000,4.56,4.66,4.56,4.66,2100],[1685725200000,4.68,4.68,4.68,4.68,400],[1685984400000,4.68,4.68,4.68,4.68,400],[1686070800000,4.8,4.8,4.78,4.78,300],[1686243600000,4.78,4.78,4.58,4.62,8100],[1686330000000,4.62,4.64,4.62,4.64,1510],[1686589200000,4.62,4.62,4.58,4.6,20000],[1686675600000,4.56,4.56,4.52,4.52,3500],[1686762000000,4.52,4.52,4.52,4.52,5000],[1686848400000,4.5,4.5,4.5,4.5,2103],[1687194000000,4.68,4.68,4.68,4.68,101],[1687280400000,4.68,4.68,4.68,4.68,100],[1687366800000,4.66,4.66,4.52,4.52,300],[1687539600000,4.5,4.5,4.5,4.5,100],[1687971600000,4.52,4.52,4.52,4.52,100],[1688058000000,4.5,4.56,4,4.18,17100],[1688144400000,4.2,4.3,4.2,4.3,25100],[1688403600000,4.42,4.42,4.42,4.42,100],[1688490000000,4.4,4.4,4.24,4.24,1300],[1688576400000,4.2,4.2,4.2,4.2,900],[1688662800000,4.12,4.12,4.12,4.12,14000],[1688749200000,4.12,4.12,4.12,4.12,8300],[1689094800000,4.22,4.22,4.22,4.22,1900],[1689613200000,4.02,4.12,4.02,4.12,11100],[1689699600000,4.02,4.02,4,4.02,25214],[1689786000000,3.98,4,3.98,4,42358],[1689872400000,4,4.12,4,4,135300],[1689958800000,4,4,4,4,182799],[1690390800000,4.18,4.18,4.18,4.18,100],[1690822800000,4.16,4.16,4,4,1601],[1690909200000,4.16,4.16,4,4,1601],[1691082000000,4.2,4.2,4,4,297],[1691427600000,4,4,4,4,100],[1692637200000,3.92,4.12,3.92,4.12,25000],[1692723600000,4.18,4.18,3.9,3.92,11000],[1692810000000,3.92,4,3.92,4,21400],[1693242000000,3.94,3.94,3.8,3.9,15600],[1693328400000,4.1,4.1,4.1,4.1,100],[1693587600000,4,4,4,4,22000],[1693846800000,4.1,4.14,3.82,4.14,12800],[1694106000000,4.08,4.08,4.08,4.08,200],[1694192400000,4.12,4.12,4.12,4.12,100],[1695056400000,3.9,3.9,3.84,3.84,10600],[1695142800000,0,0,0,3.84,0],[1695229200000,0,0,0,3.84,0],[1695315600000,0,0,0,3.84,0],[1695661200000,0,0,0,3.84,0],[1695747600000,3.82,3.82,3.82,3.82,14600],[1695834000000,3.8,3.8,3.8,3.8,8400],[1695920400000,3.78,3.84,3.64,3.84,65200],[1696006800000,3.84,3.84,3.84,3.84,100],[1696266000000,3.92,3.92,3.92,3.92,100],[1696352400000,3.78,3.86,3.78,3.8,20200],[1696438800000,0,0,0,3.8,0],[1696525200000,0,0,0,3.8,0],[1696611600000,0,0,0,3.8,0],[1696870800000,0,0,0,3.8,0],[1696957200000,0,0,0,3.8,0],[1697043600000,0,0,0,3.8,0],[1697130000000,3.8,3.8,3.8,3.8,20000],[1697475600000,0,0,0,3.8,0],[1697562000000,3.8,3.8,3.8,3.8,500],[1697648400000,3.78,3.78,3.78,3.78,10500],[1697734800000,0,0,0,3.78,0],[1697821200000,3.74,3.74,3.72,3.72,21300],[1698166800000,0,0,0,3.72,0],[1698253200000,0,0,0,3.72,0],[1698339600000,0,0,0,3.72,0],[1698426000000,3.7,3.7,3.7,3.7,3000],[1698685200000,0,0,0,3.7,0],[1698771600000,0,0,0,3.7,0],[1698858000000,3.78,3.78,3.78,3.78,100],[1698944400000,3.78,3.78,3.78,3.78,200],[1699030800000,0,0,0,3.78,0],[1699290000000,0,0,0,3.78,0],[1699376400000,3.64,3.7,3.64,3.7,37300],[1699462800000,3.68,3.68,3.68,3.68,100],[1699549200000,0,0,0,3.68,0],[1699635600000,0,0,0,3.68,0],[1699894800000,0,0,0,3.68,0],[1699981200000,3.66,3.66,3.66,3.66,100],[1700067600000,3.66,3.66,3.66,3.66,2000],[1700154000000,0,0,0,3.66,0],[1700240400000,3.7,3.7,3.7,3.7,1500],[1700499600000,0,0,0,3.7,0],[1700586000000,3.66,3.66,3.66,3.66,10000],[1700672400000,3.98,3.98,3.98,3.98,10000],[1700758800000,0,0,0,3.98,0],[1700845200000,0,0,0,3.98,0],[1701104400000,0,0,0,3.98,0],[1701190800000,0,0,0,3.98,0],[1701277200000,0,0,0,3.98,0],[1701363600000,0,0,0,3.98,0],[1701450000000,0,0,0,3.98,0],[1701709200000,3.9,3.9,3.9,3.9,100],[1701882000000,3.64,3.64,3.64,3.64,500],[1701968400000,3.64,3.64,3.64,3.64,100000],[1702054800000,3.68,3.68,3.68,3.68,1000],[1702400400000,0,0,0,3.68,0],[1702486800000,0,0,0,3.68,0],[1702573200000,3.7,3.7,3.7,3.7,100],[1702659600000,3.62,3.62,3.56,3.56,1100],[1702918800000,3.5,3.5,3.5,3.5,100],[1703005200000,0,0,0,3.5,0],[1703091600000,0,0,0,3.5,0],[1703178000000,0,0,0,3.5,0],[1703264400000,3.76,3.8,3.76,3.8,14000],[1703264400000,3.76,3.8,3.76,3.8,14000],[1703523600000,0,0,0,3.8,0],[1703523600000,0,0,0,3.8,0],[1703610000000,3.6,3.6,3.6,3.6,10000],[1703696400000,0,0,0,3.6,0],[1703782800000,3.78,3.78,3.78,3.78,100],[1704214800000,3.8,3.8,3.62,3.62,10100],[1704301200000,3.62,3.62,3.62,3.62,2000],[1704387600000,0,0,0,3.62,0],[1704474000000,0,0,0,3.62,0],[1704733200000,0,0,0,3.62,0],[1704819600000,0,0,0,3.62,0],[1704906000000,3.74,3.74,3.74,3.74,10000],[1704992400000,0,0,0,3.74,0],[1705078800000,3.6,3.64,3.6,3.64,11500],[1705338000000,3.66,3.66,3.66,3.66,1200],[1705424400000,3.68,3.68,3.68,3.68,500],[1705510800000,0,0,0,3.68,0],[1705597200000,3.66,3.68,3.66,3.68,1000],[1705942800000,3.62,3.62,3.52,3.62,57700],[1706029200000,0,0,0,3.62,0],[1706115600000,3.64,3.64,3.64,3.64,5000],[1706202000000,3.64,3.64,3.6,3.6,6300],[1706288400000,0,0,0,3.6,0],[1706547600000,0,0,0,3.6,0],[1706634000000,0,0,0,3.6,0],[1706720400000,3.7,3.7,3.7,3.7,1000],[1706806800000,0,0,0,3.7,0],[1706893200000,3.78,3.78,3.78,3.78,700],[1707152400000,3.7,3.7,3.7,3.7,100],[1707238800000,3.7,3.7,3.7,3.7,200],[1707325200000,0,0,0,3.7,0],[1707411600000,3.6,3.64,3.56,3.56,108300],[1707498000000,3.64,3.64,3.64,3.64,200],[1707757200000,0,0,0,3.64,0],[1707843600000,0,0,0,3.64,0],[1707930000000,3.3,3.58,3.3,3.48,143300],[1708016400000,3.48,3.6,3.48,3.52,31400],[1708102800000,0,0,0,3.52,0],[1708362000000,0,0,0,3.52,0],[1708448400000,0,0,0,3.52,0],[1708534800000,0,0,0,3.52,0],[1708621200000,0,0,0,3.52,0],[1708707600000,0,0,0,3.52,0],[1709053200000,0,0,0,3.52,0],[1709139600000,3.52,3.52,3.52,3.52,1000],[1709226000000,0,0,0,3.52,0],[1709312400000,3.56,3.56,3.56,3.56,500],[1709571600000,3.62,3.64,3.62,3.64,1100],[1709658000000,3.58,3.68,3.58,3.68,10200],[1709744400000,0,0,0,3.68,0],[1709830800000,0,0,0,3.68,0],[1709917200000,3.68,3.68,3.68,3.68,2100],[1710176400000,0,0,0,3.68,0],[1710262800000,0,0,0,3.68,0],[1710349200000,3.68,3.68,3.68,3.68,8000],[1710435600000,3.68,3.68,3.68,3.68,100],[1710522000000,3.64,3.64,3.64,3.64,500],[1710781200000,3.64,3.64,3.64,3.64,200],[1710867600000,3.6,3.6,3.58,3.58,5700],[1710954000000,3.58,3.58,3.58,3.58,3000],[1711040400000,0,0,0,3.58,0],[1711126800000,3.54,3.54,3.3,3.4,16600],[1711386000000,0,0,0,3.4,0],[1711472400000,3.4,3.4,3.2,3.38,16100],[1711558800000,3.38,3.38,3.28,3.28,17800],[1711645200000,0,0,0,3.28,0],[1711731600000,3.2,3.38,3.2,3.22,19600],[1711990800000,3.2,3.26,3.1,3.14,38200],[1712077200000,3.2,3.2,3.18,3.2,3500],[1712250000000,3.2,3.2,3.2,3.2,44500],[1712336400000,3.16,3.16,3.16,3.16,61100],[1712682000000,0,0,0,3.16,0],[1712768400000,3.1,3.1,3.1,3.1,15000],[1712854800000,3.12,3.12,3.12,3.12,1000],[1713373200000,3.18,3.48,3.18,3.2,3800],[1713459600000,3.2,3.2,3.18,3.18,300],[1713546000000,0,0,0,3.18,0],[1713805200000,0,0,0,3.18,0],[1713891600000,0,0,0,3.18,0],[1713978000000,3.12,3.16,3.12,3.14,600],[1714064400000,3.28,3.28,3.28,3.28,300],[1714150800000,3.1,3.46,3.1,3.4,1000],[1714410000000,3.16,3.2,3.16,3.2,1600],[1714496400000,3.38,3.38,3.38,3.38,300],[1714669200000,3.34,3.34,3.34,3.34,700],[1714755600000,3.34,3.34,3.2,3.2,5100],[1715101200000,3.24,3.32,3.24,3.32,4600],[1715187600000,3.16,3.16,3.14,3.16,11600],[1715274000000,3.16,3.16,3.16,3.16,100],[1715360400000,3.28,3.28,3.2,3.2,700],[1715619600000,0,0,0,3.2,0],[1715706000000,3.22,3.22,3.14,3.16,26700],[1715792400000,3.16,3.16,3.14,3.16,13900],[1715878800000,3.18,3.18,3.18,3.18,200],[1715965200000,3.18,3.2,3.14,3.2,1400],[1716224400000,3.18,3.22,3.18,3.22,2400],[1716310800000,3.18,3.18,3.08,3.12,23600],[1716483600000,2.96,3.1,2.96,3.04,9000],[1716570000000,3,3,3,3,100],[1716829200000,2.98,3.04,2.98,3,24800],[1716915600000,3.04,3.04,3.04,3.04,3200],[1717002000000,3,3.02,3,3,8000],[1717088400000,3,3,2.98,2.98,15000],[1717174800000,2.98,2.98,2.98,2.98,10500],[1717520400000,2.98,3,2.8,2.8,7500],[1717606800000,2.74,2.94,2.74,2.82,88400],[1717693200000,2.82,2.86,2.8,2.8,21800],[1717693200000,2.82,2.86,2.8,2.8,21800],[1717693200000,2.82,2.86,2.8,2.8,21800],[1717779600000,2.78,2.78,2.74,2.74,18600],[1718038800000,2.74,2.74,2.68,2.7,26300],[1718125200000,2.7,2.76,2.7,2.74,3900],[1718211600000,2.7,2.7,2.7,2.7,100],[1718298000000,2.66,2.66,2.66,2.66,200],[1718384400000,0,0,0,2.66,0],[1718643600000,2.64,2.64,2.64,2.64,49700],[1718730000000,2.66,2.66,2.66,2.66,600],[1718816400000,2.62,2.64,2.62,2.64,1400],[1718902800000,0,0,0,2.64,0],[1718989200000,0,0,0,2.64,0],[1719248400000,2.66,2.68,2.66,2.66,3100],[1719334800000,0,0,0,2.66,0],[1719421200000,2.68,2.68,2.68,2.68,400],[1719507600000,2.64,2.64,2.64,2.64,1000],[1719594000000,0,0,0,2.64,0],[1719853200000,2.62,2.66,2.62,2.66,800],[1719939600000,2.62,2.62,2.6,2.62,29000],[1720026000000,2.6,2.6,2.54,2.54,12000],[1720112400000,2.56,2.56,2.56,2.56,1000],[1720198800000,2.56,2.7,2.56,2.56,2300],[1720458000000,2.54,2.54,2.54,2.54,1400],[1720544400000,0,0,0,2.54,0],[1720630800000,2.58,2.58,2.58,2.58,29200],[1720717200000,2.98,2.98,2.68,2.68,3200],[1720803600000,2.6,2.6,2.6,2.6,1000],[1721062800000,2.6,2.6,2.6,2.6,6000],[1721149200000,0,0,0,2.6,0],[1721235600000,2.6,2.6,2.6,2.6,14200],[1721322000000,0,0,0,2.6,0],[1721408400000,2.6,2.6,2.58,2.58,15000],[1721754000000,2.62,2.62,2.62,2.62,300],[1721840400000,0,0,0,2.62,0],[1721926800000,2.6,2.6,2.6,2.6,4000],[1722013200000,0,0,0,2.6,0],[1722358800000,2.62,2.62,2.54,2.56,34000],[1722445200000,2.54,2.56,2.54,2.56,11000],[1722531600000,2.56,2.56,2.54,2.54,46200],[1722618000000,2.56,2.56,2.52,2.52,9200],[1722877200000,2.52,2.52,2.5,2.5,26800],[1722963600000,0,0,0,2.5,0],[1723050000000,0,0,0,2.5,0],[1723136400000,2.42,2.42,2.42,2.42,11500],[1723222800000,2.42,2.42,2.42,2.42,401300],[1723568400000,2.42,2.42,2.42,2.42,1500],[1723654800000,2.42,2.44,2.4,2.4,24600],[1723741200000,2.4,2.4,2.4,2.4,1000],[1723827600000,2.4,2.4,2.4,2.4,900],[1724086800000,0,0,0,2.4,0],[1724173200000,2.6,2.78,2.6,2.78,2500],[1724259600000,0,0,0,2.78,0],[1724346000000,0,0,0,2.78,0],[1724432400000,0,0,0,2.78,0],[1724691600000,0,0,0,2.78,0],[1724778000000,0,0,0,2.78,0],[1724864400000,2.6,2.64,2.6,2.64,19400],[1724950800000,2.76,2.76,2.76,2.76,100],[1725037200000,2.6,2.62,2.6,2.62,600],[1725296400000,2.8,2.8,2.8,2.8,200],[1725382800000,2.78,2.78,2.78,2.78,1000],[1725469200000,2.5,2.5,2.5,2.5,200],[1725555600000,2.7,2.7,2.7,2.7,1000],[1725642000000,2.78,2.78,2.78,2.78,200],[1725901200000,2.52,2.52,2.52,2.52,100],[1725987600000,2.7,2.7,2.7,2.7,3000],[1726074000000,0,0,0,2.7,0],[1726160400000,0,0,0,2.7,0],[1726246800000,0,0,0,2.7,0],[1726506000000,2.7,2.7,2.7,2.7,400],[1726592400000,0,0,0,2.7,0],[1726678800000,0,0,0,2.7,0],[1726765200000,2.78,2.78,2.78,2.78,300],[1726851600000,2.78,2.78,2.78,2.78,11600],[1727110800000,2.78,2.78,2.78,2.78,200],[1727197200000,2.7,2.7,2.7,2.7,1751200],[1727283600000,2.84,2.84,2.84,2.84,5000],[1727370000000,0,0,0,2.84,0],[1727456400000,2.74,2.74,2.7,2.7,1990000],[1727715600000,2.7,2.7,2.7,2.7,1000],[1727802000000,2.9,2.9,2.9,2.9,1000],[1727888400000,2.88,2.88,2.88,2.88,600],[1727974800000,0,0,0,2.88,0],[1728061200000,2.72,2.72,2.56,2.56,10000],[1728320400000,2.58,2.7,2.58,2.7,21500],[1728406800000,2.68,2.7,2.68,2.7,500],[1728493200000,0,0,0,2.7,0],[1728579600000,0,0,0,2.7,0],[1728666000000,2.7,2.7,2.7,2.7,2400],[1729011600000,2.64,2.64,2.64,2.64,5000],[1729098000000,0,0,0,2.64,0],[1729184400000,2.68,2.68,2.68,2.68,1100],[1729270800000,2.68,2.68,2.68,2.68,8000],[1729530000000,2.68,2.68,2.62,2.62,6000],[1729616400000,2.6,2.6,2.6,2.6,2800],[1729789200000,2.68,2.68,2.68,2.68,200],[1729875600000,0,0,0,2.68,0],[1730134800000,0,0,0,2.68,0],[1730221200000,2.68,2.74,2.68,2.74,2700],[1730307600000,0,0,0,2.74,0],[1730394000000,2.68,2.68,2.68,2.68,700],[1730480400000,2.6,2.7,2.6,2.7,2900],[1730739600000,2.72,2.72,2.72,2.72,400],[1730826000000,0,0,0,2.72,0],[1730912400000,0,0,0,2.72,0],[1730998800000,0,0,0,2.72,0],[1731085200000,0,0,0,2.72,0],[1731344400000,2.72,2.72,2.72,2.72,8000],[1731430800000,2.6,3.2,2.6,3.2,24300],[1731517200000,0,0,0,3.2,0],[1731603600000,0,0,0,3.2,0],[1731690000000,0,0,0,3.2,0],[1731949200000,0,0,0,3.2,0],[1732035600000,0,0,0,3.2,0],[1732122000000,0,0,0,3.2,0],[1732208400000,0,0,0,3.2,0],[1732294800000,0,0,0,3.2,0],[1732554000000,3,3,2.7,2.7,200],[1732640400000,2.7,2.7,2.7,2.7,100],[1732726800000,2.7,2.7,2.7,2.7,5200],[1732813200000,0,0,0,2.7,0],[1732899600000,2.78,2.78,2.78,2.78,2000],[1733158800000,2.88,2.88,2.88,2.88,1500],[1733245200000,2.84,2.84,2.84,2.84,100],[1733331600000,0,0,0,2.84,0],[1733504400000,2.64,2.64,2.64,2.64,1500],[1733763600000,2.72,2.72,2.72,2.72,4000],[1733936400000,2.72,2.72,2.72,2.72,500],[1734022800000,0,0,0,2.72,0],[1734109200000,2.66,2.7,2.66,2.66,96000],[1734368400000,2.66,2.68,2.64,2.66,137600],[1734454800000,2.66,2.66,2.66,2.66,1100],[1734541200000,0,0,0,2.66,0],[1734627600000,0,0,0,2.66,0],[1734714000000,0,0,0,2.66,0],[1734973200000,0,0,0,2.66,0],[1735059600000,0,0,0,2.66,0],[1735146000000,0,0,0,2.66,0],[1735232400000,0,0,0,2.66,0]]