[[1577984400000,0,0,0,32.75,0],[1578070800000,0,0,0,32.75,0],[1578330000000,0,0,0,32.75,0],[1578416400000,0,0,0,32.75,0],[1578502800000,0,0,0,32.75,0],[1578589200000,0,0,0,32.75,0],[1578675600000,29.5,29.5,29.5,29.5,100],[1578934800000,29.75,29.75,29.75,29.75,100],[1579021200000,0,0,0,29.75,2],[1579107600000,0,0,0,29.75,1],[1579194000000,30,30,30,30,200],[1579280400000,29.25,29.25,28,28,4901],[1579539600000,29.75,29.75,29.75,29.75,100],[1579626000000,28.75,28.75,28.75,28.75,100],[1579712400000,30,30,30,30,1000],[1579798800000,30,30,30,30,400],[1579885200000,0,0,0,30,0],[1580144400000,0,0,0,30,0],[1580230800000,0,0,0,30,0],[1580317200000,0,0,0,30,0],[1580403600000,0,0,0,30,0],[1580490000000,0,0,0,30,0],[1580749200000,0,0,0,30,0],[1580835600000,29.5,29.5,29.5,29.5,1000],[1580922000000,0,0,0,29.5,0],[1581008400000,0,0,0,29.5,0],[1581094800000,0,0,0,29.5,0],[1581440400000,0,0,0,29.5,0],[1581526800000,0,0,0,29.5,0],[1581613200000,0,0,0,29.5,0],[1581699600000,0,0,0,29.5,1],[1581958800000,0,0,0,29.5,0],[1582045200000,0,0,0,29.5,0],[1582131600000,0,0,0,29.5,0],[1582218000000,0,0,0,29.5,0],[1582304400000,31,31,31,31,100],[1582563600000,29,30,28,28,4800],[1582650000000,0,0,0,28,0],[1582736400000,28.5,28.5,28,28,5500],[1582822800000,0,0,0,28,0],[1582909200000,27,27,27,27,1200],[1583168400000,28,28,27.75,27.75,2100],[1583254800000,26,26,25.25,25.25,6000],[1583341200000,27,27,25.5,25.5,901],[1583427600000,26.5,26.5,25.5,25.5,1300],[1583514000000,29.5,29.5,25.75,25.75,400],[1583773200000,25,25,24,24,2100],[1583859600000,0,0,0,24,0],[1583946000000,0,0,0,24,0],[1584032400000,22,25.25,22,25.25,1100],[1584118800000,26.75,26.75,26.75,26.75,110],[1584378000000,21.1,28,21.1,21.6,1600],[1584464400000,22,22,22,22,100],[1584550800000,20.3,20.6,20.3,20.5,700],[1584637200000,21,21,21,21,200],[1584723600000,20.4,20.5,20.4,20.5,5100],[1584982800000,0,0,0,20.5,0],[1585069200000,0,0,0,20.5,0],[1585155600000,0,0,0,20.5,0],[1585242000000,23.4,23.4,23.4,23.4,100],[1585328400000,24,24,24,24,100],[1585587600000,0,0,0,24,0],[1585674000000,0,0,0,24,0],[1585760400000,0,0,0,24,0],[1585846800000,27,27,27,27,100],[1585933200000,25,25,23,23.2,2600],[1586278800000,23.2,23.5,23.2,23.5,200],[1586365200000,23.4,23.4,23.4,23.4,100],[1586451600000,23.4,23.4,23,23.3,800],[1586538000000,0,0,0,23.3,0],[1586797200000,0,0,0,23.3,0],[1586883600000,0,0,0,23.3,0],[1586970000000,0,0,0,23.3,0],[1587056400000,22.4,24.9,22.3,24.9,400],[1587142800000,0,0,0,24.9,0],[1587402000000,24.8,24.9,24.8,24.9,300],[1587488400000,24.8,24.8,24.8,24.8,100],[1587574800000,24.8,24.8,24.8,24.8,100],[1587661200000,24.8,25,24.2,24.2,2300],[1587747600000,0,0,0,24.2,0],[1588006800000,24.6,24.6,24.6,24.6,400],[1588093200000,0,0,0,24.6,0],[1588179600000,0,0,0,24.6,0],[1588266000000,25.75,25.75,25.75,25.75,100],[1588698000000,0,0,0,25.75,0],[1588870800000,0,0,0,25.75,0],[1588957200000,0,0,0,25.75,0],[1589216400000,25.75,25.75,25.75,25.75,1000],[1589302800000,0,0,0,25.75,0],[1589389200000,0,0,0,25.75,0],[1589475600000,0,0,0,25.75,0],[1589562000000,0,0,0,25.75,1],[1589821200000,0,0,0,25.75,0],[1589907600000,0,0,0,25.75,0],[1589994000000,0,0,0,25.75,0],[1590080400000,23.5,23.5,23.5,23.5,100],[1590166800000,26,26,26,26,500],[1590426000000,26,26,26,26,200],[1590512400000,0,0,0,26,0],[1590598800000,25,25,25,25,300],[1590685200000,0,0,0,25,0],[1590771600000,0,0,0,25,3],[1591030800000,23.1,23.5,23,23,4001],[1591117200000,24.3,24.4,24.3,24.4,201],[1591203600000,24.3,24.4,24.3,24.4,201],[1591290000000,24.4,24.4,24.4,24.4,2800],[1591376400000,25,25,23,23,9100],[1591635600000,23.8,23.9,23.3,23.3,3000],[1591635600000,23.8,23.9,23.3,23.3,3000],[1591722000000,23.2,23.2,23.2,23.2,102],[1591808400000,24.6,24.6,24.6,24.6,100],[1591894800000,0,0,0,24.6,0],[1591981200000,27,27,25.75,26.5,5500],[1592240400000,25,25,25,25,100],[1592326800000,24.6,24.6,24.6,24.6,200],[1592413200000,24.5,24.5,24.4,24.4,1400],[1592413200000,24.5,24.5,24.4,24.4,1400],[1592499600000,24,24,24,24,700],[1592586000000,23.8,23.8,23.8,23.8,2700],[1592845200000,0,0,0,23.8,0],[1592931600000,0,0,0,23.8,0],[1593018000000,0,0,0,23.8,0],[1593104400000,23.8,23.8,23.8,23.8,101],[1593190800000,0,0,0,23.8,0],[1593450000000,23.8,23.8,23.8,23.8,100],[1593536400000,23.8,23.8,23.8,23.8,100],[1593622800000,23.8,23.8,23.8,23.8,100],[1593622800000,23.8,23.8,23.8,23.8,100],[1593709200000,21.1,23.2,21.1,23.1,601],[1593709200000,21.1,23.2,21.1,23.1,601],[1593795600000,23.8,23.8,23.8,23.8,100],[1593795600000,23.8,23.8,23.8,23.8,100],[1594141200000,0,0,0,23.8,40],[1594227600000,0,0,0,23.8,0],[1594314000000,0,0,0,23.8,18],[1594400400000,0,0,0,23.8,1],[1594659600000,0,0,0,23.8,0],[1594746000000,0,0,0,23.8,0],[1594832400000,25.5,27,25.5,27,500],[1594918800000,25,25,24,24,300],[1595005200000,0,0,0,24,0],[1595264400000,0,0,0,24,0],[1595350800000,0,0,0,24,0],[1595437200000,23.9,23.9,23,23,400],[1595523600000,22,22,21.7,21.7,300],[1595610000000,0,0,0,21.7,0],[1596042000000,23.4,24.9,23.4,24.9,500],[1596128400000,23.1,23.1,23,23,300],[1596214800000,23,23,23,23,200],[1596474000000,0,0,0,23,0],[1596560400000,0,0,0,23,0],[1596646800000,0,0,0,23,0],[1596733200000,23.5,24.8,23.5,24.8,800],[1596819600000,24.8,24.8,24.8,24.8,500],[1597078800000,24,24,24,24,1000],[1597165200000,0,0,0,24,0],[1597338000000,0,0,0,24,8],[1597424400000,0,0,0,24,0],[1597683600000,0,0,0,24,0],[1597770000000,0,0,0,24,0],[1597856400000,23,23,23,23,100],[1597942800000,0,0,0,23,0],[1598029200000,0,0,0,23,0],[1598288400000,0,0,0,23,0],[1598374800000,0,0,0,23,0],[1598461200000,0,0,0,23,0],[1598547600000,23,23,23,23,100],[1598634000000,23,23,23,23,100],[1598893200000,21.5,21.5,21.5,21.5,200],[1598979600000,22.4,22.4,22.2,22.2,400],[1599066000000,22.2,23,22,22.6,900],[1599152400000,0,0,0,22.6,0],[1599584400000,0,0,0,22.6,0],[1599670800000,0,0,0,22.6,0],[1599757200000,0,0,0,22.6,1],[1599843600000,21.2,21.2,21,21,500],[1600102800000,22.8,22.8,22.8,22.8,100],[1600189200000,0,0,0,22.8,0],[1600275600000,22.7,22.7,22.7,22.7,100],[1600362000000,0,0,0,22.7,0],[1600448400000,0,0,0,22.7,0],[1600707600000,0,0,0,22.7,0],[1600794000000,22.2,22.2,22.2,22.2,100],[1600880400000,22,22,22,22,100],[1600966800000,21.2,21.2,21.2,21.2,401],[1601053200000,0,0,0,21.2,0],[1601312400000,0,0,0,21.2,1],[1601398800000,20.5,20.9,20.5,20.9,300],[1601485200000,0,0,0,20.9,0],[1601571600000,0,0,0,20.9,0],[1601658000000,21.5,21.5,21.5,21.5,100],[1601917200000,0,0,0,21.5,0],[1602003600000,0,0,0,21.5,0],[1602090000000,0,0,0,21.5,0],[1602176400000,0,0,0,21.5,0],[1602262800000,0,0,0,21.5,0],[1602522000000,21,21,21,21,200],[1602694800000,0,0,0,21,0],[1602781200000,22,22,22,22,101],[1602867600000,0,0,0,22,0],[1603126800000,0,0,0,22,0],[1603213200000,0,0,0,22,0],[1603299600000,0,0,0,22,0],[1603386000000,0,0,0,22,5],[1603731600000,0,0,0,22,0],[1603818000000,0,0,0,22,0],[1603904400000,22,22.6,22,22.6,500],[1603990800000,21.9,21.9,21.9,21.9,300],[1604077200000,21.4,22,21.2,22,500],[1604336400000,0,0,0,22,0],[1604422800000,0,0,0,22,0],[1604509200000,0,0,0,22,0],[1604595600000,0,0,0,22,0],[1604682000000,0,0,0,22,0],[1604941200000,0,0,0,22,0],[1605027600000,0,0,0,22,0],[1605114000000,0,0,0,22,0],[1605200400000,0,0,0,22,0],[1605546000000,0,0,0,22,0],[1605632400000,0,0,0,22,0],[1605718800000,0,0,0,22,0],[1605805200000,21.8,21.8,21.8,21.8,1000],[1605891600000,0,0,0,21.8,0],[1606150800000,22.5,23,22.5,23,200],[1606237200000,0,0,0,23,0],[1606323600000,23.8,23.8,23.8,23.8,100],[1606410000000,23.7,23.8,23.7,23.8,2800],[1606496400000,23.6,23.9,23.6,23.9,6700],[1606755600000,24,24,24,24,300],[1606842000000,25.75,26.75,25.5,26.75,3000],[1606928400000,0,0,0,26.75,10],[1607014800000,28.75,30.5,27.75,30,4655],[1607101200000,30,32,30,30,4200],[1607446800000,30,30,30,30,200],[1607533200000,30,39,30,34.5,5255],[1607619600000,30,39,30,34.5,5255],[1607706000000,30,39,30,34.5,5255],[1607965200000,31.75,31.75,30.75,30.75,800],[1608051600000,34,36,30.25,30.5,1500],[1608138000000,32.5,32.5,30.25,32.25,2630],[1608224400000,0,0,0,32.25,0],[1608310800000,31.75,33.75,28.75,33.5,700],[1608570000000,30.75,30.75,30.5,30.5,500],[1608656400000,31.25,31.25,31.25,31.25,200],[1608742800000,0,0,0,31.25,0],[1608829200000,0,0,0,31.25,0],[1608915600000,29.75,29.75,29.75,29.75,219],[1609174800000,27,27,27,27,100],[1609261200000,31.5,31.5,27.25,27.25,2500],[1609347600000,30,30,28.25,28.25,1300],[1609779600000,28.25,28.25,28.25,28.25,100],[1609866000000,28,28,28,28,101],[1609952400000,27.5,28,27.5,27.5,500],[1610038800000,28.25,28.25,28,28,357],[1610125200000,27.25,28.75,27,28.25,2500],[1610384400000,0,0,0,28.25,1],[1610470800000,0,0,0,28.25,0],[1610557200000,28.75,28.75,28.75,28.75,100],[1610643600000,0,0,0,28.75,0],[1610730000000,28,28,28,28,100],[1610989200000,28.5,28.5,28.5,28.5,101],[1611075600000,26,26,26,26,100],[1611162000000,0,0,0,26,0],[1611248400000,0,0,0,26,1],[1611334800000,26.5,26.5,26,26.5,3100],[1611594000000,0,0,0,26.5,0],[1611680400000,0,0,0,26.5,0],[1611766800000,28.25,28.25,28.25,28.25,100],[1611853200000,27.75,27.75,27.75,27.75,200],[1611939600000,0,0,0,27.75,0],[1612198800000,25.5,28,24.5,24.5,2700],[1612285200000,24.6,27.5,24.6,27.25,900],[1612371600000,27.5,27.5,27.5,27.5,400],[1612458000000,26.25,26.5,26.25,26.5,5300],[1612544400000,26,26,25.75,25.75,3800],[1612803600000,25.25,25.25,25,25,910],[1612890000000,25.25,25.25,25,25,1010],[1612976400000,26.5,26.5,26.25,26.25,500],[1613062800000,24.4,24.9,24,24.7,2900],[1613408400000,24.7,24.8,24.7,24.7,1000],[1613494800000,0,0,0,24.7,0],[1613581200000,29,29,24.9,25.25,1300],[1613667600000,25.5,25.5,24.9,24.9,800],[1613754000000,0,0,0,24.9,0],[1614013200000,0,0,0,24.9,0],[1614099600000,0,0,0,24.9,0],[1614186000000,23.5,23.5,23.4,23.4,2102],[1614272400000,23.5,23.6,23.5,23.6,700],[1614618000000,0,0,0,23.6,0],[1614704400000,23.3,23.3,23.3,23.3,100],[1614790800000,0,0,0,23.3,0],[1614877200000,0,0,0,23.3,0],[1614963600000,23.3,23.3,23.3,23.3,120],[1615222800000,25.25,25.5,25.25,25.5,511],[1615309200000,25.25,25.25,25,25.25,420],[1615395600000,25.5,25.5,25.25,25.25,2300],[1615482000000,24.2,24.9,23.7,24.6,3100],[1615568400000,0,0,0,24.6,16],[1615827600000,24.8,25,24.3,24.3,907],[1615914000000,0,0,0,24.3,0],[1616000400000,25,25.25,25,25.25,200],[1616086800000,25.75,25.75,24.5,25.25,2388],[1616173200000,25.25,25.25,24.6,24.6,501],[1616173200000,25.25,25.25,24.6,24.6,501],[1616432400000,0,0,0,24.6,11],[1616518800000,24.7,24.7,24.7,24.7,517],[1616605200000,25,25,25,25,100],[1616691600000,25.25,25.25,25.25,25.25,100],[1616778000000,0,0,0,25.25,10],[1617037200000,24,25.25,24,25,762],[1617123600000,0,0,0,25,1],[1617210000000,24.9,25,24.9,25,200],[1617296400000,0,0,0,25,17],[1617382800000,25,25.5,25,25.5,1000],[1617642000000,25.5,25.5,24.8,25.25,603],[1617728400000,25.5,25.5,24.8,25.25,603],[1617814800000,25.5,26,25.5,26,715],[1617901200000,26,27.5,26,26.25,3500],[1617987600000,0,0,0,26.25,0],[1618246800000,0,0,0,26.25,1],[1618592400000,26.5,26.5,26.5,26.5,100],[1618851600000,27.5,27.5,27.25,27.25,700],[1618938000000,27,27,27,27,301],[1619024400000,27.25,27.25,27.25,27.25,100],[1619110800000,0,0,0,27.25,0],[1619197200000,25.5,25.5,25.25,25.25,301],[1619456400000,27.25,27.25,24.8,24.9,1600],[1619542800000,25,27,25,27,1201],[1619629200000,25.5,25.5,25.5,25.5,200],[1619715600000,0,0,0,25.5,2],[1619802000000,0,0,0,25.5,2],[1620234000000,0,0,0,25.5,0],[1620320400000,27.25,27.25,27.25,27.25,210],[1620406800000,27,27,24.9,26,3302],[1620666000000,26,26,26,26,202],[1620752400000,26,26,25.75,25.75,502],[1620838800000,0,0,0,25.75,5],[1620925200000,25.5,25.5,25.5,25.5,400],[1621011600000,0,0,0,25.5,0],[1621270800000,0,0,0,25.5,0],[1621357200000,25.25,25.25,25,25,600],[1621443600000,0,0,0,25,0],[1621530000000,24.9,24.9,24.8,24.8,3200],[1621616400000,0,0,0,24.8,0],[1621875600000,24.5,24.5,24.4,24.4,1300],[1621962000000,24.5,24.5,24.5,24.5,400],[1622134800000,24.5,24.5,24.5,24.5,101],[1622221200000,24.3,24.3,22.4,24.1,4100],[1622480400000,24.4,25,24.4,25,1300],[1622566800000,24.6,24.7,23.5,23.9,4900],[1622653200000,23.9,24,23,24,2600],[1622826000000,24,24.1,23.6,23.6,1500],[1623085200000,24,25.75,24,24.9,3600],[1623171600000,25.75,25.75,23.4,24.2,1800],[1623258000000,24.5,25,23.8,23.8,2700],[1623344400000,24.9,25.75,23.7,23.7,2301],[1623430800000,24.4,24.4,23.5,24,1717],[1623690000000,23.9,23.9,23.9,23.9,113],[1623776400000,23.6,24.2,23.4,23.8,2400],[1623862800000,24,24.3,23.5,24.2,1900],[1623949200000,23.6,24,23.5,24,1000],[1624035600000,24,24,23.9,23.9,700],[1624294800000,23.7,23.7,23.7,23.7,100],[1624381200000,0,0,0,23.7,0],[1624467600000,23.6,23.6,23.6,23.6,319],[1624554000000,24,24,24,24,119],[1624640400000,23.9,23.9,23.9,23.9,100],[1624899600000,23.5,23.5,23.5,23.5,300],[1624986000000,0,0,0,23.5,0],[1625072400000,24.1,24.1,24.1,24.1,100],[1625158800000,24,24,24,24,200],[1625245200000,0,0,0,24,0],[1625504400000,23.5,23.5,23.5,23.5,800],[1625590800000,23.6,23.6,23.6,23.6,200],[1625677200000,0,0,0,23.6,0],[1625763600000,23.4,23.4,23.4,23.4,100],[1625850000000,23.5,23.5,23.4,23.4,800],[1626109200000,23.3,23.3,23.3,23.3,301],[1626195600000,0,0,0,23.3,0],[1626282000000,23.9,23.9,23.2,23.2,300],[1626368400000,23.8,25,23.8,25,700],[1626454800000,25,25.75,25,25,400],[1626714000000,24.5,24.5,24.2,24.2,200],[1626800400000,24.5,24.5,23.3,23.3,601],[1626800400000,24.5,24.5,23.3,23.3,601],[1626886800000,0,0,0,23.3,28],[1626973200000,23.9,23.9,23.9,23.9,100],[1627059600000,23.8,24,23.8,24,400],[1627405200000,24,24,23.8,23.9,400],[1627578000000,0,0,0,23.9,0],[1627664400000,24,24.2,24,24.2,201],[1627923600000,24.4,24.4,24,24.1,500],[1628010000000,0,0,0,24.1,0],[1628096400000,0,0,0,24.1,0],[1628182800000,23.6,23.6,23.6,23.6,100],[1628269200000,0,0,0,23.6,0],[1628528400000,24.5,24.5,24.5,24.5,100],[1628614800000,0,0,0,24.5,0],[1628701200000,24,24,24,24,100],[1628874000000,23.6,23.6,23,23,500],[1629133200000,23.3,23.3,23.3,23.3,120],[1629219600000,0,0,0,23.3,0],[1629306000000,0,0,0,23.3,0],[1629392400000,0,0,0,23.3,0],[1629478800000,23.3,23.3,23,23,400],[1629738000000,0,0,0,23,0],[1629824400000,23.9,25.5,23.7,24.9,1200],[1629910800000,24.5,24.5,24.3,24.3,301],[1629997200000,0,0,0,24.3,0],[1630083600000,24.5,24.5,24.5,24.5,100],[1630342800000,24,24,24,24,100],[1630429200000,24.1,24.5,24.1,24.5,200],[1630515600000,24.5,25,24.1,24.5,1500],[1630602000000,24.4,24.6,24.4,24.5,1000],[1630688400000,0,0,0,24.5,0],[1630947600000,24.8,24.9,24.8,24.9,400],[1631034000000,24.5,24.5,24.5,24.5,200],[1631120400000,0,0,0,24.5,0],[1631206800000,0,0,0,24.5,1],[1631293200000,24.7,24.8,24.7,24.8,400],[1631552400000,24.8,24.9,24.8,24.9,700],[1631638800000,25,25.25,24.6,24.6,500],[1631725200000,24.6,24.6,24.6,24.6,300],[1631811600000,24.7,25,24.7,25,500],[1631898000000,0,0,0,25,0],[1632157200000,25.25,25.75,25.25,25.5,500],[1632243600000,25.25,25.25,25.25,25.25,100],[1632330000000,25,25,25,25,403],[1632416400000,0,0,0,25,0],[1632762000000,24.8,24.9,24.8,24.9,200],[1632848400000,24.7,24.7,24.7,24.7,115],[1632934800000,25,25,24.8,24.8,200],[1633021200000,24.8,24.8,24.8,24.8,101],[1633107600000,24.8,24.8,24.8,24.8,1100],[1633366800000,24.9,24.9,24.9,24.9,200],[1633453200000,24.9,25,24.9,25,600],[1633539600000,25,25,25,25,103],[1633626000000,25,25,25,25,102],[1633712400000,25,25,25,25,100],[1633971600000,25.5,25.5,25,25,1100],[1634058000000,25.25,25.25,25,25,500],[1634144400000,25.25,25.25,25,25,500],[1634230800000,0,0,0,25,3],[1634317200000,0,0,0,25,0],[1634576400000,0,0,0,25,0],[1634662800000,24.7,24.7,24.7,24.7,301],[1634749200000,24.7,25,24.7,25,603],[1634835600000,25.25,25.25,25.25,25.25,100],[1635181200000,25.25,25.25,25,25,200],[1635267600000,24.7,24.9,23,24.7,10600],[1635354000000,0,0,0,24.7,0],[1635440400000,0,0,0,24.7,0],[1635526800000,0,0,0,24.7,0],[1635786000000,0,0,0,24.7,0],[1635872400000,0,0,0,24.7,0],[1635872400000,0,0,0,24.7,0],[1635958800000,0,0,0,24.7,0],[1635958800000,0,0,0,24.7,0],[1636045200000,0,0,0,24.7,0],[1636131600000,24.9,24.9,24.9,24.9,100],[1636390800000,24.1,24.1,23,23.2,10600],[1636477200000,23.5,23.5,23,23,1100],[1636563600000,24,24,23,23,4000],[1636650000000,23,23.3,23,23,1401],[1636736400000,23,23,23,23,701],[1636995600000,23.5,23.5,23,23,1101],[1637082000000,22.9,23,22.8,22.8,3500],[1637168400000,22.9,22.9,22.6,22.7,1400],[1637254800000,22.8,23.1,22.8,23,1400],[1637341200000,23.2,23.2,23,23,1400],[1637600400000,23,23,23,23,600],[1637686800000,23,23,23,23,500],[1637773200000,23,23,23,23,100],[1637859600000,22.8,22.9,22.8,22.9,801],[1637946000000,22.8,22.8,22.3,22.3,5302],[1638205200000,22.3,22.4,22,22,2905],[1638291600000,22,22,22,22,1500],[1638378000000,22.1,22.3,22.1,22.3,200],[1638464400000,21.8,21.8,21.8,21.8,201],[1638550800000,21.8,21.8,21.8,21.8,1400],[1638896400000,21.5,22.2,21.5,22.2,5111],[1638982800000,22.3,22.3,21.2,21.7,13332],[1639069200000,21.7,21.7,21.5,21.6,4300],[1639155600000,21.7,21.7,21.5,21.6,4300],[1639414800000,21.5,21.6,21.4,21.4,301],[1639501200000,21.6,21.6,21.6,21.6,1700],[1639587600000,21.5,21.5,21.5,21.5,100],[1639674000000,22,22,21.5,21.5,200],[1639760400000,0,0,0,21.5,0],[1640019600000,0,0,0,21.5,0],[1640106000000,21.5,21.5,21.5,21.5,200],[1640192400000,0,0,0,21.5,0],[1640278800000,21.3,21.4,21,21.4,4100],[1640365200000,21.5,21.6,21,21,5300],[1640624400000,21.1,21.1,21,21,1500],[1640710800000,21,21,21,21,400],[1640797200000,21.4,21.4,21.3,21.3,202],[1640883600000,21.4,21.4,21.3,21.3,300],[1640970000000,21.4,21.4,21.3,21.3,300],[1641229200000,21.4,21.4,21.3,21.3,300],[1641315600000,21.4,21.4,21.3,21.3,200],[1641402000000,21.3,21.3,21.3,21.3,100],[1641488400000,21.2,21.5,21,21,4500],[1641574800000,21,21,20,20,10701],[1641834000000,20.5,20.5,20.1,20.1,2200],[1641920400000,20.5,21.5,20.1,20.1,5600],[1642006800000,20.3,20.3,20.2,20.2,1600],[1642093200000,20.2,21.9,20.2,21.5,2800],[1642179600000,21.5,21.5,20,20,8711],[1642438800000,20.5,20.5,20.3,20.3,600],[1642525200000,20.3,20.3,20.2,20.2,1300],[1642611600000,20.2,20.2,20.2,20.2,100],[1642698000000,20.3,20.3,20.3,20.3,300],[1642784400000,20,20.1,20,20,5102],[1643043600000,20,20.1,20,20,4501],[1643130000000,20,20,19.5,19.5,3800],[1643216400000,19.7,19.7,19.5,19.5,1001],[1643302800000,19.7,19.7,19.2,19.2,4000],[1643389200000,19.4,19.5,19.4,19.5,400],[1643734800000,19.6,19.7,19.6,19.7,200],[1643821200000,19.8,19.9,19.8,19.9,400],[1643907600000,19.8,19.8,19.8,19.8,100],[1643994000000,19.8,19.8,19.8,19.8,400],[1644253200000,0,0,0,19.8,0],[1644339600000,19.6,19.6,19.4,19.4,400],[1644426000000,19.6,19.9,19.4,19.9,1401],[1644512400000,19.8,19.8,19.8,19.8,100],[1644598800000,0,0,0,19.8,0],[1644858000000,19.7,19.7,19.7,19.7,101],[1644944400000,0,0,0,19.7,0],[1645030800000,0,0,0,19.7,0],[1645117200000,19.6,19.6,19.4,19.4,500],[1645462800000,19.5,19.5,19.5,19.5,100],[1645549200000,0,0,0,19.5,0],[1645635600000,19.5,19.5,19.5,19.5,100],[1645722000000,19.4,19.4,19.4,19.4,100],[1645808400000,0,0,0,19.4,0],[1646067600000,19.7,19.7,19.5,19.5,200],[1646154000000,0,0,0,19.5,1],[1646326800000,0,0,0,19.4,0],[1646413200000,19.3,19.3,19.3,19.3,1004],[1646672400000,19.3,19.3,19.2,19.2,200],[1646758800000,0,0,0,19.2,3],[1646845200000,0,0,0,19.2,3],[1646931600000,19.2,19.2,19.2,19.2,200],[1647018000000,0,0,0,19.2,1],[1647277200000,19.2,19.5,19,19.5,603],[1647363600000,19.3,19.3,19,19.3,1500],[1647450000000,0,0,0,19.3,0],[1647536400000,19,19.5,19,19.5,1100],[1647622800000,19,19.6,19,19.6,2900],[1647882000000,0,0,0,19.6,0],[1647968400000,19.1,19.6,19.1,19.6,200],[1648054800000,19.8,19.8,19.6,19.6,1603],[1648141200000,19.5,19.8,19.5,19.8,1000],[1648227600000,19.8,19.9,19.8,19.9,1107],[1648486800000,20,20,20,20,100],[1648573200000,20,20,20,20,100],[1648659600000,0,0,0,20,0],[1648746000000,20.5,20.5,20.3,20.3,220],[1648832400000,20.8,20.8,20.7,20.8,1100],[1649091600000,20.8,20.8,20.2,20.6,3700],[1649178000000,20.5,20.5,20.4,20.4,200],[1649264400000,20.5,20.5,20.4,20.4,200],[1649350800000,20.4,20.7,20,20,600],[1649437200000,0,0,0,20,0],[1649696400000,20,20,20,20,100],[1649782800000,0,0,0,20,0],[1649869200000,0,0,0,20,0],[1649955600000,0,0,0,20,0],[1650042000000,0,0,0,20,0],[1650301200000,0,0,0,20,0],[1650387600000,20.3,20.5,20.3,20.5,300],[1650474000000,20.5,20.6,20.5,20.6,200],[1650560400000,0,0,0,20.6,0],[1650646800000,21,21.3,21,21.3,1201],[1650906000000,21.4,21.4,20.7,20.7,400],[1650992400000,21.4,21.4,20.7,20.7,400],[1650992400000,21.2,21.2,21,21,402],[1651078800000,21.5,21.5,21,21,300],[1651165200000,0,0,0,21,0],[1651251600000,20.8,20.8,20.7,20.7,600],[1651510800000,20.8,20.8,20.7,20.7,600],[1651597200000,20.8,20.8,20.8,20.8,100],[1651683600000,20.8,20.8,20.8,20.8,100],[1651770000000,20.5,20.5,20.5,20.5,100],[1651856400000,20,20.5,20,20.5,600],[1652115600000,20.3,20.5,20.3,20.3,500],[1652202000000,20.8,20.8,20.4,20.4,200],[1652288400000,0,0,0,20.4,0],[1652374800000,20.2,20.2,20.2,20.2,300],[1652461200000,20.1,20.7,19.2,19.3,9000],[1652720400000,20.1,20.7,19.2,19.3,9000],[1652806800000,20,20,18.7,18.7,7700],[1652893200000,18.5,19,18.5,19,400],[1652979600000,19.3,19.3,19.3,19.3,100],[1653066000000,19.1,19.3,19.1,19.3,200],[1653325200000,19,19.3,19,19.3,300],[1653411600000,19.5,19.5,19.5,19.5,100],[1653498000000,0,0,0,19.5,0],[1653584400000,20,20,19.8,19.9,300],[1653670800000,20.5,20.5,20.5,20.5,101],[1653930000000,24.9,25,21,23,5205],[1654016400000,21.6,22.7,21.6,22,5803],[1654102800000,22.1,22.3,22,22.3,2300],[1654189200000,21.9,22.1,21.8,21.8,700],[1654275600000,21.9,22.1,21.8,21.8,700],[1654534800000,22,22.3,22,22.3,2500],[1654621200000,22,22,21.7,21.7,2100],[1654707600000,21.5,21.5,21.1,21.3,2301],[1654794000000,21.3,21.7,21.3,21.6,1400],[1654880400000,21.8,21.8,21.8,21.8,700],[1655139600000,21.3,23.5,21,22.5,4700],[1655226000000,22,22.4,21.6,21.7,2800],[1655312400000,22.2,22.7,22,22.7,3500],[1655398800000,22,24.2,22,22.7,2900],[1655485200000,22.6,22.6,22.2,22.3,2800],[1655744400000,22.3,22.5,22.3,22.4,3400],[1655830800000,22.3,22.4,22.3,22.3,500],[1655917200000,22.1,22.3,21.9,22.3,2411],[1656003600000,21.5,22.5,21.5,22.5,1800],[1656090000000,22.1,22.4,22.1,22.4,1200],[1656349200000,22.5,22.7,22.4,22.4,1800],[1656435600000,22.8,22.8,22.2,22.5,2700],[1656522000000,22.5,22.5,22.2,22.2,1700],[1656608400000,22.5,22.5,22.5,22.5,200],[1656694800000,22.5,22.5,22.2,22.2,900],[1656954000000,22.7,22.8,22.7,22.8,500],[1657040400000,22.5,22.6,22.5,22.6,200],[1657126800000,22,22,21,22,600],[1657213200000,0,0,0,22,0],[1657299600000,21.8,21.8,21.8,21.8,510],[1657558800000,21.8,22.5,21.8,22.5,500],[1657645200000,22,22.3,22,22.3,800],[1657731600000,22,22.3,22,22.3,800],[1657818000000,0,0,0,22.3,0],[1657904400000,0,0,0,22.3,0],[1658163600000,0,0,0,22.3,0],[1658250000000,0,0,0,22.3,0],[1658336400000,0,0,0,22.3,0],[1658422800000,22,22,22,22,500],[1658509200000,22,22,22,22,100],[1658768400000,22.1,22.1,22.1,22.1,400],[1658854800000,21.8,21.8,21.8,21.8,1200],[1658941200000,21.7,21.7,21.7,21.7,100],[1659027600000,21.7,21.7,21.7,21.7,100],[1659114000000,21.7,21.7,21.7,21.7,100],[1659373200000,22,22,22,22,1404],[1659459600000,22,22.3,21.8,22.3,1200],[1659546000000,0,0,0,22.3,0],[1659632400000,22,22,22,22,2300],[1659718800000,0,0,0,22,1],[1659978000000,22.3,22.5,22,22,800],[1660064400000,22.5,22.6,22.5,22.6,800],[1660150800000,22.4,22.6,22.2,22.3,2023],[1660237200000,0,0,0,22.3,6],[1660323600000,0,0,0,22.3,6],[1660582800000,22.9,23,22.3,23,1800],[1660755600000,0,0,0,23,0],[1660842000000,22.5,23,22.5,23,1701],[1660928400000,23,23.5,23,23.5,1501],[1661187600000,23.2,23.5,23.2,23.5,1500],[1661274000000,23.2,23.9,23.2,23.9,4502],[1661360400000,24,24,23.5,23.5,300],[1661446800000,23.5,25,23.5,25,500],[1661533200000,24.5,24.6,24,24,2806],[1661792400000,0,0,0,24,0],[1661878800000,0,0,0,24,0],[1661965200000,0,0,0,24,0],[1662051600000,24.5,24.8,24.5,24.8,8100],[1662138000000,25,25,24.1,24.1,500],[1662397200000,0,0,0,24.1,0],[1662483600000,0,0,0,24.1,0],[1662570000000,24.9,25.5,24.9,25.5,900],[1662656400000,25,25.5,25,25,402],[1662742800000,24,24.5,24,24.5,1100],[1663002000000,0,0,0,24.5,0],[1663088400000,24.5,24.5,24.5,24.5,100],[1663174800000,0,0,0,24.5,0],[1663261200000,25,25,24.5,24.5,4100],[1663347600000,0,0,0,24.5,0],[1663606800000,0,0,0,24.5,0],[1663693200000,0,0,0,24.5,0],[1663779600000,24.9,24.9,24.1,24.1,200],[1663866000000,0,0,0,24.1,0],[1663952400000,24.9,26,24.9,25,1400],[1664211600000,24.5,24.5,24,24.5,500],[1664298000000,24.1,24.1,23.9,23.9,1300],[1664384400000,23.6,23.6,23.5,23.5,200],[1664470800000,24,24,23.5,23.5,300],[1664557200000,24,24.5,24,24.5,300],[1664816400000,26.75,26.75,26.25,26.25,4552],[1664902800000,26,26,25.25,25.25,800],[1664989200000,26,27.75,26,26.5,2007],[1665075600000,27.25,27.25,26.5,26.5,546],[1665162000000,26.5,26.5,26.5,26.5,400],[1665421200000,26,26.75,26,26.75,300],[1665507600000,26.75,26.75,26.5,26.5,500],[1665594000000,0,0,0,26.5,0],[1665680400000,0,0,0,26.5,0],[1665766800000,0,0,0,26.5,0],[1666026000000,26.75,26.75,26,26,326],[1666112400000,0,0,0,26,0],[1666198800000,0,0,0,26,1],[1666285200000,25.5,26,25.5,26,1200],[1666803600000,0,0,0,25,0],[1666890000000,0,0,0,25,0],[1666976400000,24.9,24.9,24.9,24.9,500],[1667322000000,24.5,24.5,24.5,24.5,100],[1667408400000,0,0,0,24.5,5],[1667494800000,24.8,25,24.8,25,1100],[1667581200000,0,0,0,25,1],[1667840400000,25.5,25.5,25.5,25.5,100],[1667926800000,0,0,0,25.5,0],[1668013200000,0,0,0,25.5,0],[1668099600000,25.5,25.5,25.5,25.5,200],[1668186000000,0,0,0,25.5,0],[1668445200000,0,0,0,25.5,0],[1668531600000,25,25.5,25,25.5,200],[1668618000000,25.5,25.5,25.5,25.5,201],[1668704400000,0,0,0,25.5,0],[1668790800000,0,0,0,25.5,0],[1669050000000,25,25,25,25,200],[1669136400000,25,25,25,25,1001],[1669222800000,0,0,0,25,0],[1669309200000,0,0,0,25,0],[1669395600000,0,0,0,25,0],[1669654800000,0,0,0,25,0],[1669741200000,25.75,25.75,25.75,25.75,500],[1669827600000,25,25,25,25,1900],[1669914000000,25.25,25.25,25,25,900],[1670000400000,0,0,0,25,0],[1670259600000,0,0,0,25,0],[1670346000000,25,25,25,25,1210],[1670432400000,25,25,25,25,1100],[1670518800000,0,0,0,25,0],[1670605200000,25,25,25,25,800],[1670864400000,25,25,25,25,800],[1670950800000,25,25,25,25,2000],[1671123600000,0,0,0,25,69],[1671210000000,25,25,25,25,1000],[1671469200000,25.5,25.5,25.5,25.5,100],[1671555600000,25,25,25,25,302],[1671642000000,0,0,0,25,0],[1671728400000,0,0,0,25,0],[1671814800000,0,0,0,25,0],[1672074000000,0,0,0,25,0],[1672160400000,0,0,0,25,33],[1672419600000,25.5,25.5,25.5,25.5,200],[1672938000000,25.75,25.75,25.75,25.75,100],[1673024400000,25.75,25.75,25.75,25.75,100],[1673629200000,26.5,26.5,26.5,26.5,102],[1674234000000,26,26,26,26,300],[1674493200000,25,27,25,27,4700],[1674579600000,27,27.25,26,27.25,2100],[1674666000000,27,27,26.25,26.25,400],[1674752400000,26.5,26.5,26.5,26.5,100],[1675184400000,26.75,28,26.75,28,511],[1675443600000,27.25,27.25,27.25,27.25,200],[1675702800000,27,27,27,27,100],[1675789200000,27.75,29.75,27.75,29.75,1300],[1675875600000,28.75,28.75,28.75,28.75,106],[1675962000000,29.5,29.5,29.5,29.5,500],[1676048400000,29.75,31.5,29.75,31.5,1400],[1676394000000,31,31,30,30,1700],[1676480400000,30,30,30,30,200],[1676566800000,29,29,25,29,450],[1676653200000,30,31,30,31,200],[1676912400000,34,34,31,31,1000],[1676998800000,31,33.75,30.25,30.25,1600],[1677085200000,31.75,31.75,31.75,31.75,100],[1677171600000,30.5,33,29,29,21600],[1677258000000,29,29,27.25,28.5,21700],[1677603600000,28,28,28,28,500],[1677862800000,27.5,27.5,27.5,27.5,100],[1678122000000,27.5,27.5,27.5,27.5,100],[1678726800000,27.25,27.25,27.25,27.25,100],[1679590800000,27.75,27.75,26.75,26.75,200],[1679677200000,26.75,26.75,26.75,26.75,100],[1681146000000,26.75,26.75,26.75,26.75,100],[1695056400000,27.75,27.75,27.75,27.75,400],[1695142800000,28.75,28.75,28.75,28.75,100],[1695229200000,28.75,28.75,28.75,28.75,300],[1695315600000,0,0,0,28.75,0],[1695661200000,0,0,0,28.75,0],[1695747600000,0,0,0,28.75,0],[1695834000000,0,0,0,28.75,0],[1695920400000,0,0,0,28.75,0],[1696006800000,0,0,0,28.75,0],[1696266000000,29,29,28,28.75,300],[1696352400000,29,29,28.25,28.25,600],[1696438800000,0,0,0,28.25,0],[1696525200000,0,0,0,28.25,0],[1696611600000,0,0,0,28.25,0],[1696870800000,0,0,0,28.25,0],[1696957200000,0,0,0,28.25,0],[1697043600000,0,0,0,28.25,0],[1697130000000,0,0,0,28.25,0],[1697475600000,0,0,0,28.25,0],[1697562000000,0,0,0,28.25,0],[1697648400000,0,0,0,28.25,0],[1697734800000,0,0,0,28.25,0],[1697821200000,0,0,0,28.25,0],[1698166800000,28.5,28.5,28.25,28.25,300],[1698253200000,0,0,0,28.25,0],[1698339600000,0,0,0,28.25,0],[1698426000000,0,0,0,28.25,0],[1698685200000,0,0,0,28.25,0],[1698771600000,0,0,0,28.25,0],[1698858000000,29,29,29,29,100],[1698944400000,0,0,0,29,0],[1699030800000,0,0,0,29,0],[1699290000000,0,0,0,29,0],[1699376400000,0,0,0,29,0],[1699462800000,0,0,0,29,0],[1699549200000,28.25,28.25,28.25,28.25,100],[1699635600000,0,0,0,28.25,0],[1699894800000,0,0,0,28.25,0],[1699981200000,0,0,0,28.25,0],[1700067600000,0,0,0,28.25,0],[1700154000000,0,0,0,28.25,0],[1700240400000,0,0,0,28.25,0],[1700499600000,0,0,0,28.25,0],[1700586000000,0,0,0,28.25,0],[1700672400000,0,0,0,28.25,0],[1700758800000,28.75,33,28.75,33,500],[1700845200000,29.25,29.75,29,29,1000],[1701104400000,29.75,33.5,29.75,33.5,500],[1701190800000,0,0,0,33.5,0],[1701277200000,0,0,0,33.5,0],[1701363600000,30.5,30.5,30,30,500],[1701450000000,31.75,31.75,30,30,4200],[1701709200000,0,0,0,30,0],[1701882000000,31.5,31.75,30.25,31.75,900],[1701968400000,30.5,30.5,30.5,30.5,100],[1702054800000,31.75,31.75,31.75,31.75,200],[1702400400000,31.75,31.75,29.5,30,300],[1702486800000,0,0,0,30,0],[1702573200000,0,0,0,30,0],[1702659600000,30,30,30,30,100],[1702918800000,0,0,0,30,0],[1703005200000,0,0,0,30,0],[1703091600000,30,30,30,30,100],[1703178000000,30,30,29.75,30,300],[1703264400000,0,0,0,30,0],[1703264400000,0,0,0,30,0],[1703523600000,30,30,30,30,200],[1703523600000,30,30,30,30,200],[1703610000000,0,0,0,30,0],[1703696400000,0,0,0,30,0],[1703782800000,29.25,29.25,29.25,29.25,100],[1704214800000,0,0,0,29.25,0],[1704301200000,0,0,0,29.25,0],[1704387600000,29.75,29.75,29.75,29.75,100],[1704474000000,0,0,0,29.75,0],[1704733200000,28.5,29,28.5,29,300],[1704819600000,28.5,30,25.25,30,6100],[1704906000000,28.5,31,28.5,31,400],[1704992400000,0,0,0,31,0],[1705078800000,0,0,0,31,0],[1705338000000,29.25,29.25,29.25,29.25,100],[1705424400000,0,0,0,29.25,0],[1705510800000,28.5,28.5,28.25,28.25,5300],[1705597200000,0,0,0,28.25,0],[1705942800000,0,0,0,29,0],[1706029200000,28.25,28.25,28.25,28.25,100],[1706115600000,0,0,0,28.25,0],[1706202000000,28,28,28,28,10000],[1706288400000,28,28,28,28,1000],[1706547600000,29,30,29,30,2800],[1706634000000,29.25,30,28,30,6800],[1706720400000,29.25,29.75,29.25,29.75,3100],[1706806800000,0,0,0,29.75,0],[1706893200000,29.75,29.75,29.75,29.75,100],[1707152400000,0,0,0,29.75,0],[1707238800000,0,0,0,29.75,0],[1707325200000,29,30.75,29,30.75,27800],[1707411600000,30,31,30,30.75,30000],[1707498000000,29.5,29.5,29.5,29.5,200],[1707757200000,0,0,0,29.5,0],[1707843600000,0,0,0,29.5,0],[1707930000000,0,0,0,29.5,0],[1708016400000,0,0,0,29.5,0],[1708102800000,0,0,0,29.5,0],[1708362000000,0,0,0,29.5,0],[1708448400000,0,0,0,29.5,0],[1708534800000,0,0,0,29.5,0],[1708621200000,0,0,0,29.5,0],[1708707600000,30,31.5,30,31.5,54800],[1709053200000,31.5,31.5,31.25,31.25,13100],[1709139600000,31.25,31.5,31.25,31.5,7300],[1709226000000,31.25,31.25,31,31.25,9900],[1709312400000,31.5,32,31.5,32,16700],[1709571600000,32,32.25,32,32.25,5000],[1709658000000,32,32.25,32,32.25,6700],[1709744400000,32.25,32.25,32.25,32.25,6000],[1709830800000,32.25,32.25,32.25,32.25,400],[1709917200000,32.5,32.5,32.5,32.5,100],[1710176400000,32.25,32.25,32.25,32.25,1300],[1710262800000,0,0,0,32.25,0],[1710349200000,32.25,32.25,32.25,32.25,2400],[1710435600000,0,0,0,32.25,0],[1710522000000,32.25,32.25,32.25,32.25,100],[1710781200000,32.25,32.25,32.25,32.25,10200],[1710867600000,32.25,32.25,32.25,32.25,16900],[1710954000000,32.25,33,32.25,33,27700],[1711040400000,33.25,33.25,33.25,33.25,100],[1711126800000,0,0,0,33.25,0],[1711386000000,32.5,32.5,32.5,32.5,100],[1711472400000,32.5,32.5,32.5,32.5,5100],[1711558800000,32.5,32.5,32.5,32.5,300],[1711645200000,0,0,0,32.5,0],[1711731600000,0,0,0,32.5,0],[1711990800000,0,0,0,32.5,0],[1712077200000,0,0,0,32.5,0],[1712250000000,32.5,32.5,32.5,32.5,500],[1712336400000,0,0,0,32.5,0],[1712682000000,32.5,33,32.5,33,4800],[1712768400000,33,33,32.5,32.5,3300],[1712854800000,0,0,0,32.5,0],[1713373200000,33.5,33.5,33.5,33.5,200],[1713459600000,0,0,0,33.5,0],[1713546000000,32.75,32.75,32.5,32.5,200],[1713805200000,32.5,32.5,32.5,32.5,100],[1713891600000,0,0,0,32.5,0],[1713978000000,32.5,32.5,32.5,32.5,100],[1714064400000,32.75,32.75,32.75,32.75,200],[1714150800000,0,0,0,32.75,0],[1714410000000,0,0,0,32.75,0],[1714496400000,32.5,32.75,32.5,32.75,6500],[1714669200000,32.5,32.5,32.5,32.5,100],[1714755600000,33.5,33.5,32.75,32.75,1100],[1715101200000,32.75,32.75,32.75,32.75,300],[1715187600000,0,0,0,32.75,0],[1715274000000,32.75,33,32.75,33,20100],[1715360400000,33,33.25,33,33.25,20000],[1715619600000,0,0,0,33.25,0],[1715706000000,33.25,33.5,33.25,33.5,15200],[1715792400000,0,0,0,33.5,0],[1715878800000,33.75,33.75,33.75,33.75,100],[1715965200000,34,34,34,34,1000],[1716224400000,34.75,35,34.75,35,2100],[1716310800000,35.25,35.25,35,35,1500],[1716483600000,33.5,33.5,33.25,33.25,700],[1716570000000,33.25,33.25,33.25,33.25,100],[1716829200000,33.25,33.25,33.25,33.25,100],[1716915600000,0,0,0,33.25,0],[1717002000000,33.25,33.25,33.25,33.25,5000],[1717088400000,0,0,0,33.25,0],[1717174800000,33,33,33,33,500],[1717520400000,0,0,0,33,0],[1717606800000,33,33.5,33,33.5,39000],[1717693200000,33.75,34,33.75,34,1500],[1717693200000,33.75,34,33.75,34,1500],[1717693200000,33.75,34,33.75,34,1500],[1717779600000,0,0,0,34,0],[1718038800000,33,33,33,33,5000],[1718125200000,0,0,0,33,0],[1718211600000,0,0,0,33,0],[1718298000000,33,33,33,33,3000],[1718384400000,0,0,0,33,0],[1718643600000,33,33,33,33,1300],[1718730000000,0,0,0,33,0],[1718816400000,0,0,0,33,0],[1718902800000,32.75,32.75,32.75,32.75,2400],[1718989200000,0,0,0,32.75,0],[1719248400000,0,0,0,32.75,0],[1719334800000,0,0,0,32.75,0],[1719421200000,0,0,0,32.75,0],[1719507600000,33,33,33,33,200],[1719594000000,32.75,32.75,32.75,32.75,5000],[1719853200000,0,0,0,32.75,0],[1719939600000,32.75,32.75,32.75,32.75,2400],[1720026000000,0,0,0,32.75,0],[1720112400000,0,0,0,32.75,0],[1720198800000,0,0,0,32.75,0],[1720458000000,33.75,33.75,33.75,33.75,100],[1720544400000,0,0,0,33.75,0],[1720630800000,0,0,0,33.75,0],[1720717200000,0,0,0,33.75,0],[1720803600000,0,0,0,33.75,0],[1721062800000,0,0,0,33.75,0],[1721149200000,33.25,33.25,33.25,33.25,400],[1721235600000,0,0,0,33.25,0],[1721322000000,0,0,0,33.25,0],[1721408400000,0,0,0,33.25,0],[1721754000000,0,0,0,33.25,0],[1721840400000,34.5,34.5,34.5,34.5,100],[1721926800000,0,0,0,34.5,0],[1722013200000,0,0,0,34.5,0],[1722358800000,0,0,0,34.5,0],[1722445200000,33,33,32.75,32.75,5000],[1722531600000,32.75,32.75,32.75,32.75,1400],[1722618000000,0,0,0,32.75,0],[1722877200000,32.5,32.5,32.5,32.5,5000],[1722963600000,33.25,33.25,33.25,33.25,100],[1723050000000,32.25,32.25,32.25,32.25,100],[1723136400000,32,32,32,32,2400],[1723222800000,32,32,32,32,1500],[1723568400000,0,0,0,32,0],[1723654800000,0,0,0,32,0],[1723741200000,0,0,0,32,0],[1723827600000,0,0,0,32,0],[1724086800000,0,0,0,32,0],[1724173200000,0,0,0,32,0],[1724259600000,0,0,0,32,0],[1724346000000,0,0,0,32,0],[1724432400000,0,0,0,32,0],[1724691600000,0,0,0,32,0],[1724778000000,0,0,0,32,0],[1724864400000,0,0,0,32,0],[1724950800000,32,32,32,32,200],[1725037200000,0,0,0,32,0],[1725296400000,0,0,0,32,0],[1725382800000,0,0,0,32,0],[1725469200000,0,0,0,32,0],[1725555600000,0,0,0,32,0],[1725642000000,0,0,0,32,0],[1725901200000,31.75,31.75,31.5,31.5,600],[1725987600000,0,0,0,31.5,0],[1726074000000,0,0,0,31.5,0],[1726160400000,0,0,0,31.5,0],[1726246800000,0,0,0,31.5,0],[1726506000000,31.75,31.75,31.5,31.5,4700],[1726592400000,0,0,0,31.5,0],[1726678800000,0,0,0,31.5,0],[1726765200000,0,0,0,31.5,0],[1726851600000,0,0,0,31.5,0],[1727110800000,0,0,0,31.5,0],[1727197200000,0,0,0,31.5,0],[1727283600000,0,0,0,31.5,0],[1727370000000,0,0,0,31.5,0],[1727456400000,0,0,0,31.5,0],[1727715600000,0,0,0,31.5,0],[1727802000000,0,0,0,31.5,0],[1727888400000,0,0,0,31.5,0],[1727974800000,0,0,0,31.5,0],[1728061200000,0,0,0,31.5,0],[1728320400000,0,0,0,31.5,0],[1728406800000,0,0,0,31.5,0],[1728493200000,0,0,0,31.5,0],[1728579600000,0,0,0,31.5,0],[1728666000000,0,0,0,31.5,0],[1729011600000,0,0,0,31.5,0],[1729098000000,0,0,0,31.5,0],[1729184400000,0,0,0,31.5,0],[1729270800000,0,0,0,31.5,0],[1729530000000,32.5,32.5,32.5,32.5,100],[1729616400000,0,0,0,32.5,0],[1729789200000,0,0,0,32.5,0],[1729875600000,0,0,0,32.5,0],[1730134800000,0,0,0,32.5,0],[1730221200000,0,0,0,32.5,0],[1730307600000,31,31,31,31,2000],[1730394000000,31,31,30.75,30.75,2000],[1730480400000,0,0,0,30.75,0],[1730739600000,30.75,31.25,30.5,30.5,16500],[1730826000000,0,0,0,30.5,0],[1730912400000,0,0,0,30.5,0],[1730998800000,30.75,30.75,30.75,30.75,1000],[1731085200000,0,0,0,30.75,0],[1731344400000,0,0,0,30.75,0],[1731430800000,0,0,0,30.75,0],[1731517200000,0,0,0,30.75,0],[1731603600000,0,0,0,30.75,0],[1731690000000,0,0,0,30.75,0],[1731949200000,30.75,30.75,30.5,30.5,7000],[1732035600000,0,0,0,30.5,0],[1732122000000,30.5,30.5,30.5,30.5,1000],[1732208400000,0,0,0,30.5,0],[1732294800000,0,0,0,30.5,0],[1732554000000,32.75,32.75,32.5,32.5,500],[1732640400000,31.75,31.75,30.75,31,2200],[1732726800000,0,0,0,31,0],[1732813200000,0,0,0,31,0],[1732899600000,0,0,0,31,0],[1733158800000,0,0,0,31,0],[1733245200000,0,0,0,31,0],[1733331600000,0,0,0,31,0],[1733504400000,0,0,0,31,0],[1733763600000,0,0,0,31,0],[1733936400000,31,31,30.75,30.75,3000],[1734022800000,30.75,30.75,30.75,30.75,2000],[1734109200000,30.75,31,30.75,31,1200],[1734368400000,0,0,0,31,0],[1734454800000,30.75,30.75,30.75,30.75,1000],[1734541200000,30.75,30.75,30.75,30.75,1100],[1734627600000,0,0,0,30.75,0],[1734714000000,0,0,0,30.75,0],[1734973200000,30.75,31,30.75,31,4600],[1735059600000,31,31,31,31,500],[1735146000000,0,0,0,31,0],[1735232400000,30.75,30.75,30.5,30.5,12500],[1735318800000,0,0,0,30.5,0],[1735578000000,30.5,30.5,30.5,30.5,100],[1735837200000,0,0,0,30.5,0],[1735923600000,0,0,0,30.5,0],[1736182800000,0,0,0,30.5,0],[1736269200000,30.5,31,30.5,31,3400],[1736355600000,30.75,30.75,30.75,30.75,1000],[1736442000000,0,0,0,30.75,0],[1736528400000,0,0,0,30.75,0],[1736787600000,0,0,0,30.75,0],[1736874000000,30.5,30.5,30.5,30.5,7300],[1736960400000,30.25,30.25,30.25,30.25,3500],[1737046800000,0,0,0,30.25,0],[1737133200000,0,0,0,30.25,0],[1737392400000,0,0,0,30.25,0],[1737478800000,30.25,30.25,30,30,20000],[1737565200000,0,0,0,30,0],[1737651600000,0,0,0,30,0],[1737738000000,0,0,0,30,0],[1737997200000,29.5,29.75,29.5,29.75,5100],[1738083600000,29.5,29.5,29.5,29.5,100],[1738170000000,29.75,30,29.5,30,1300],[1738256400000,0,0,0,30,0],[1738342800000,29.75,29.75,29,29,6900],[1738602000000,0,0,0,29,0],[1738688400000,29,29,29,29,4700],[1738774800000,0,0,0,29,0],[1738861200000,28.5,28.5,28.5,28.5,100],[1738947600000,0,0,0,28.5,0],[1739206800000,28.5,28.5,28.5,28.5,100],[1739293200000,0,0,0,28.5,0],[1739466000000,0,0,0,28.5,0],[1739552400000,28.5,28.5,28.5,28.5,3000],[1739811600000,0,0,0,28.5,0],[1739898000000,0,0,0,28.5,0],[1739984400000,0,0,0,28.5,0],[1740070800000,0,0,0,28.5,0],[1740157200000,0,0,0,28.5,0],[1740416400000,0,0,0,28.5,0],[1740502800000,0,0,0,28.5,0],[1740589200000,0,0,0,28.5,0],[1740675600000,26,26,26,26,300],[1740762000000,0,0,0,26,0],[1741021200000,0,0,0,26,0],[1741107600000,0,0,0,26,0],[1741194000000,0,0,0,26,0],[1741280400000,0,0,0,26,0],[1741366800000,24.6,24.6,24.6,24.6,3000],[1741626000000,0,0,0,24.6,0],[1741712400000,0,0,0,24.6,0],[1741798800000,0,0,0,24.6,0],[1741885200000,0,0,0,24.6,0],[1741971600000,25.25,25.25,25.25,25.25,400],[1742230800000,0,0,0,25.25,0],[1742317200000,0,0,0,25.25,0],[1742403600000,0,0,0,25.25,0],[1742490000000,0,0,0,25.25,0],[1742576400000,0,0,0,25.25,0],[1742835600000,0,0,0,25.25,0],[1742922000000,0,0,0,25.25,0],[1743008400000,0,0,0,25.25,0],[1743094800000,0,0,0,25.25,0],[1743181200000,0,0,0,25.25,0],[1743440400000,0,0,0,25.25,0],[1743526800000,24.6,24.6,22.6,22.6,500],[1743613200000,0,0,0,22.6,0],[1743699600000,0,0,0,22.6,0],[1743786000000,0,0,0,22.6,0],[1744131600000,22,22,22,22,500],[1744218000000,0,0,0,22,0],[1744304400000,0,0,0,22,0],[1744390800000,0,0,0,22,0],[1744822800000,0,0,0,22,0],[1744909200000,24.9,24.9,24.9,24.9,100],[1744995600000,0,0,0,24.9,0],[1745254800000,0,0,0,24.9,0],[1745341200000,0,0,0,24.9,0],[1745427600000,0,0,0,24.9,0],[1745514000000,0,0,0,24.9,0],[1745600400000,0,0,0,24.9,0],[1745859600000,0,0,0,24.9,0],[1745946000000,0,0,0,24.9,0],[1746032400000,0,0,0,24.9,0],[1746205200000,0,0,0,24.9,0],[1746550800000,23,23,23,23,300],[1746637200000,0,0,0,0,0],[1746723600000,0,0,0,0,0],[1746810000000,21.2,21.2,21.2,21.2,400],[1746810000000,21.2,21.2,21.2,21.2,400],[1747155600000,21.7,21.7,21.7,21.7,100],[1747242000000,0,0,0,0,0],[1747414800000,0,0,0,0,0],[1747674000000,0,0,0,0,0],[1747760400000,0,0,0,0,0],[1747846800000,0,0,0,0,0],[1747933200000,0,0,0,0,0],[1748019600000,0,0,0,0,0],[1748278800000,0,0,0,0,0],[1748365200000,0,0,0,0,0],[1748451600000,21.8,21.9,20,21.9,4200],[1748538000000,20.6,21,20,21,1100],[1748624400000,0,0,0,0,0],[1749056400000,0,0,0,0,0],[1749142800000,21.8,25,21.5,21.5,900],[1749229200000,21.5,21.5,21.5,21.5,100],[1749488400000,0,0,0,0,0],[1749574800000,0,0,0,0,0],[1749661200000,0,0,0,0,0],[1749747600000,24.8,24.9,24.8,24.8,400],[1749834000000,0,0,0,0,0],[1750093200000,0,0,0,0,0],[1750179600000,0,0,0,0,0],[1750266000000,22.4,22.4,22.4,22.4,100],[1750352400000,22.3,27,22.3,27,200],[1750438800000,27,27,27,27,200],[1750698000000,0,0,0,0,0],[1750784400000,23.3,23.3,23.3,23.3,100],[1750870800000,0,0,0,0,0],[1750957200000,23,23,23,23,500],[1751043600000,0,0,0,0,0],[1751302800000,0,0,0,0,0],[1751389200000,23,23,23,23,100],[1751475600000,21,22.9,21,22.9,300],[1751562000000,22.9,22.9,22.9,22.9,100],[1751648400000,0,0,0,0,0],[1751907600000,0,0,0,0,0],[1751994000000,0,0,0,0,0],[1752080400000,0,0,0,0,0],[1752253200000,22.7,22.7,22.7,22.7,100],[1752512400000,21.5,21.5,21.5,21.5,100],[1752598800000,0,0,0,0,0],[1752685200000,0,0,0,0,0],[1752771600000,0,0,0,0,0],[1752858000000,0,0,0,0,0],[1753117200000,21.1,21.1,21.1,21.1,100],[1753203600000,0,0,0,0,0],[1753290000000,0,0,0,0,0],[1753376400000,0,0,0,0,0],[1753462800000,21.1,21.1,21,21,1000],[1753808400000,21.1,21.1,21,21,1200],[1753894800000,20.6,20.9,20,20.9,600],[1753981200000,0,0,0,0,0],[1754067600000,0,0,0,0,0],[1754326800000,21,21,21,21,100],[1754413200000,0,0,0,0,0],[1754499600000,21,21,21,21,500],[1754586000000,21,21,21,21,400],[1754672400000,21.9,24.3,21.9,24.3,500],[1755104400000,0,0,0,0,0],[1755190800000,0,0,0,0,0],[1755277200000,0,0,0,0,0],[1755536400000,0,0,0,0,0],[1755622800000,0,0,0,0,0],[1755709200000,0,0,0,0,0],[1755795600000,0,0,0,0,0],[1755882000000,0,0,0,0,0],[1756227600000,0,0,0,0,0],[1756314000000,0,0,0,0,0],[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],[1757091600000,22,22,22,22,100],[1757350800000,0,0,0,0,0],[1757437200000,0,0,0,0,0],[1757523600000,0,0,0,0,0],[1757610000000,22,22,21.5,21.8,500],[1757696400000,21.7,21.7,21.7,21.7,100],[1757955600000,0,0,0,0,0],[1758042000000,22,27.25,22,27.25,1900],[1758128400000,23.6,27.5,23.5,25.5,2500],[1758214800000,24.7,24.7,24.7,24.7,200],[1758301200000,24.5,24.5,24,24,300],[1758560400000,22.8,22.8,22.8,22.8,200],[1758646800000,0,0,0,0,0],[1758733200000,22.7,22.8,22.6,22.8,2200],[1758819600000,0,0,0,0,0],[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],[1759510800000,22.6,22.6,22.5,22.5,1000],[1759770000000,0,0,0,0,0],[1759856400000,21.8,21.8,21.5,21.5,1500],[1759942800000,0,0,0,0,0],[1760029200000,0,0,0,0,0],[1760115600000,21.5,21.5,21.5,21.5,100],[1760461200000,0,0,0,0,0],[1760547600000,22.5,25,22.5,24,1600],[1760634000000,22.1,25.5,21.6,23,2500],[1760720400000,0,0,0,0,0],[1760979600000,21.4,21.4,21,21,1000],[1761066000000,21.1,22,20.2,22,600],[1761152400000,22,25,21.3,24.7,1300],[1761325200000,23.2,23.7,22.7,23.7,1200],[1761584400000,0,0,0,0,0],[1761670800000,0,0,0,0,0],[1761757200000,0,0,0,0,0],[1761843600000,23.6,23.6,23.4,23.4,200],[1761930000000,0,0,0,0,0],[1762189200000,23.4,23.4,22.7,22.7,300],[1762275600000,22.7,22.7,22.7,22.7,1000],[1762362000000,0,0,0,0,0],[1762448400000,22.2,22.2,21.3,21.5,800],[1762534800000,21.7,21.7,21.7,21.7,100],[1762794000000,22.3,22.4,22.3,22.4,400],[1762880400000,21.5,21.5,21.5,21.5,1000],[1762966800000,0,0,0,0,0],[1763053200000,21.5,25.75,21,22.3,3800],[1763139600000,22.5,22.5,22,22,1200],[1763398800000,0,0,0,0,0],[1763485200000,0,0,0,0,0],[1763571600000,0,0,0,0,0],[1763658000000,0,0,0,0,0],[1763744400000,0,0,0,0,0],[1764003600000,22,22,21.8,21.8,300],[1764090000000,21.2,21.9,21.1,21.5,500],[1764176400000,21.5,21.5,21.5,21.5,4400],[1764262800000,21.5,21.5,21.5,21.5,100],[1764349200000,21.1,21.1,21.1,21.1,100],[1764608400000,21.8,21.8,21.8,21.8,100],[1764694800000,0,0,0,0,0],[1764781200000,21.9,27,21.9,27,700],[1764867600000,0,0,0,0,0],[1765213200000,22.4,24.5,22.4,24,600],[1765299600000,23.6,23.6,23.6,23.6,100],[1765472400000,0,0,0,0,0],[1765558800000,0,0,0,0,0]]