[[1577984400000,0,0,0,53,1],[1578070800000,0,0,0,53,0],[1578330000000,0,0,0,53,0],[1578416400000,0,0,0,53,0],[1578502800000,0,0,0,53,0],[1578589200000,0,0,0,53,0],[1578675600000,0,0,0,53,0],[1578934800000,0,0,0,53,0],[1579021200000,53,53,53,53,1000],[1579107600000,0,0,0,53,0],[1579194000000,0,0,0,53,0],[1579280400000,0,0,0,53,0],[1579539600000,0,0,0,53,0],[1579626000000,0,0,0,53,0],[1579712400000,0,0,0,53,0],[1579798800000,0,0,0,53,0],[1579885200000,0,0,0,53,0],[1580144400000,0,0,0,53,0],[1580230800000,53,53,52,52,900],[1580317200000,0,0,0,52,0],[1580403600000,0,0,0,52,0],[1580490000000,0,0,0,52,0],[1580749200000,52,52,52,52,1400],[1580835600000,0,0,0,52,0],[1580922000000,0,0,0,52,0],[1581008400000,54,54,50.25,50.25,200],[1581094800000,0,0,0,50.25,0],[1581440400000,0,0,0,50.25,0],[1581526800000,45,48,44.5,48,500],[1581613200000,0,0,0,48,0],[1581699600000,48.25,48.25,48,48,500],[1581958800000,48.75,48.75,48.75,48.75,100],[1582045200000,0,0,0,48.75,0],[1582131600000,0,0,0,48.75,0],[1582218000000,0,0,0,48.75,0],[1582304400000,49.5,50,49.5,50,600],[1582563600000,0,0,0,50,0],[1582650000000,49.75,50,49.75,50,1600],[1582736400000,48.5,48.5,48.5,48.5,900],[1582822800000,0,0,0,48.5,0],[1582909200000,0,0,0,48.5,0],[1583168400000,0,0,0,48.5,0],[1583254800000,48.5,48.5,48.5,48.5,100],[1583341200000,0,0,0,48.5,1],[1583427600000,0,0,0,48.5,0],[1583514000000,45,45,45,45,100],[1583773200000,45,45,45,45,100],[1583859600000,45.25,45.25,45.25,45.25,200],[1583946000000,0,0,0,45.25,0],[1584032400000,0,0,0,45.25,0],[1584118800000,0,0,0,45.25,0],[1584378000000,45.25,45.25,45.25,45.25,500],[1584464400000,0,0,0,45.25,0],[1584550800000,0,0,0,45.25,0],[1584637200000,40.25,40.25,40.25,40.25,100],[1584723600000,0,0,0,40.25,0],[1584982800000,43.75,43.75,43.75,43.75,100],[1585069200000,0,0,0,43.75,0],[1585155600000,0,0,0,43.75,0],[1585242000000,0,0,0,43.75,0],[1585328400000,43,43,43,43,100],[1585587600000,0,0,0,43,0],[1585674000000,0,0,0,43,0],[1585760400000,0,0,0,43,0],[1585846800000,0,0,0,43,0],[1585933200000,0,0,0,43,0],[1586278800000,0,0,0,43,0],[1586365200000,0,0,0,43,10],[1586451600000,0,0,0,43,0],[1586538000000,0,0,0,43,0],[1586797200000,0,0,0,43,0],[1586883600000,0,0,0,43,0],[1586970000000,0,0,0,43,0],[1587056400000,0,0,0,43,0],[1587142800000,0,0,0,43,0],[1587402000000,0,0,0,43,0],[1587488400000,0,0,0,43,0],[1587574800000,0,0,0,43,0],[1587661200000,0,0,0,43,0],[1587747600000,49,49.25,49,49.25,300],[1588006800000,44,44,44,44,300],[1588093200000,0,0,0,44,0],[1588179600000,0,0,0,44,0],[1588266000000,0,0,0,44,0],[1588698000000,0,0,0,44,0],[1588870800000,0,0,0,44,0],[1588957200000,0,0,0,44,0],[1589216400000,0,0,0,44,1],[1589302800000,47.75,47.75,47.75,47.75,200],[1589389200000,47.75,47.75,47.75,47.75,500],[1589475600000,0,0,0,47.75,0],[1589562000000,0,0,0,47.75,0],[1589821200000,47.75,47.75,47.75,47.75,200],[1589907600000,0,0,0,47.75,0],[1589994000000,0,0,0,47.75,0],[1590080400000,47.75,47.75,47.75,47.75,100],[1590166800000,0,0,0,47.75,0],[1590426000000,0,0,0,47.75,0],[1590512400000,0,0,0,47.75,0],[1590598800000,0,0,0,47.75,0],[1590685200000,0,0,0,47.75,0],[1590771600000,0,0,0,47.75,0],[1591030800000,54.75,54.75,54.75,54.75,101],[1591117200000,54.75,54.75,54.75,54.75,200],[1591203600000,54.75,54.75,54.75,54.75,200],[1591290000000,0,0,0,54.75,0],[1591376400000,0,0,0,54.75,0],[1591635600000,0,0,0,54.75,0],[1591722000000,50,50,50,50,100],[1591808400000,0,0,0,50,0],[1591894800000,0,0,0,50,0],[1591981200000,0,0,0,50,0],[1592240400000,0,0,0,50,0],[1592326800000,50,50,50,50,400],[1592413200000,0,0,0,50,0],[1592413200000,0,0,0,50,0],[1592499600000,0,0,0,50,0],[1592586000000,0,0,0,50,0],[1592845200000,0,0,0,50,0],[1592931600000,49,49,49,49,200],[1593018000000,0,0,0,49,0],[1593104400000,46.25,46.25,46.25,46.25,100],[1593190800000,0,0,0,46.25,0],[1593450000000,0,0,0,46.25,0],[1593536400000,0,0,0,46.25,0],[1593622800000,0,0,0,46.25,0],[1593622800000,0,0,0,46.25,0],[1593709200000,0,0,0,46.25,0],[1593709200000,0,0,0,46.25,0],[1593795600000,46.25,46.25,46.25,46.25,413],[1593795600000,46.25,46.25,46.25,46.25,413],[1594141200000,0,0,0,46.25,0],[1594227600000,0,0,0,46.25,0],[1594314000000,0,0,0,46.25,1],[1594400400000,0,0,0,46.25,1],[1594659600000,0,0,0,46.25,0],[1594746000000,0,0,0,46.25,0],[1594832400000,0,0,0,46.25,0],[1594918800000,0,0,0,46.25,0],[1595005200000,0,0,0,46.25,0],[1595264400000,0,0,0,46.25,0],[1595350800000,0,0,0,46.25,0],[1595437200000,0,0,0,46.25,0],[1595523600000,0,0,0,46.25,0],[1595610000000,0,0,0,46.25,0],[1596042000000,0,0,0,46.25,0],[1596128400000,0,0,0,46.25,0],[1596214800000,0,0,0,46.25,0],[1596474000000,0,0,0,46.25,0],[1596560400000,0,0,0,46.25,0],[1596646800000,0,0,0,46.25,0],[1596733200000,0,0,0,46.25,0],[1596819600000,0,0,0,46.25,0],[1597078800000,0,0,0,46.25,0],[1597165200000,0,0,0,46.25,0],[1597338000000,0,0,0,46.25,37],[1597424400000,0,0,0,46.25,0],[1597683600000,0,0,0,46.25,0],[1597770000000,0,0,0,46.25,37],[1597856400000,0,0,0,46.25,0],[1597942800000,0,0,0,46.25,0],[1598029200000,0,0,0,46.25,0],[1598288400000,0,0,0,46.25,0],[1598374800000,48,48,48,48,100],[1598461200000,0,0,0,48,0],[1598547600000,0,0,0,48,0],[1598634000000,0,0,0,48,0],[1598893200000,0,0,0,48,3],[1598979600000,0,0,0,48,0],[1599066000000,0,0,0,48,0],[1599152400000,0,0,0,48,0],[1599584400000,0,0,0,48,0],[1599670800000,0,0,0,48,0],[1599757200000,0,0,0,48,1],[1599843600000,0,0,0,48,0],[1600102800000,0,0,0,48,0],[1600189200000,0,0,0,48,0],[1600275600000,0,0,0,48,0],[1600362000000,0,0,0,48,0],[1600448400000,0,0,0,48,0],[1600707600000,0,0,0,48,0],[1600794000000,0,0,0,48,0],[1600966800000,0,0,0,48,0],[1601053200000,0,0,0,48,0],[1601312400000,0,0,0,48,0],[1601398800000,0,0,0,48,0],[1601485200000,0,0,0,48,0],[1601571600000,0,0,0,48,0],[1601658000000,0,0,0,48,0],[1601917200000,0,0,0,48,0],[1602003600000,0,0,0,48,0],[1602090000000,0,0,0,48,0],[1602176400000,0,0,0,48,0],[1602262800000,0,0,0,48,0],[1602522000000,0,0,0,48,0],[1602694800000,0,0,0,48,1],[1602781200000,0,0,0,48,0],[1602867600000,0,0,0,48,0],[1603126800000,0,0,0,48,0],[1603213200000,0,0,0,48,0],[1603299600000,0,0,0,48,0],[1603386000000,0,0,0,48,0],[1603731600000,0,0,0,48,0],[1603818000000,0,0,0,48,0],[1603904400000,0,0,0,48,0],[1603990800000,0,0,0,48,0],[1604077200000,0,0,0,48,0],[1604336400000,0,0,0,48,0],[1604422800000,0,0,0,48,0],[1604509200000,0,0,0,48,0],[1604595600000,0,0,0,48,0],[1604682000000,0,0,0,48,0],[1604941200000,0,0,0,48,0],[1605027600000,0,0,0,48,0],[1605114000000,0,0,0,48,0],[1605200400000,0,0,0,48,0],[1605546000000,0,0,0,48,0],[1605632400000,0,0,0,48,0],[1605718800000,0,0,0,48,0],[1605805200000,0,0,0,48,0],[1605891600000,0,0,0,48,0],[1606150800000,0,0,0,48,0],[1606237200000,0,0,0,48,0],[1606323600000,0,0,0,48,12],[1606410000000,0,0,0,48,12],[1606496400000,0,0,0,48,0],[1606755600000,0,0,0,48,0],[1606842000000,0,0,0,48,0],[1606928400000,0,0,0,48,0],[1607014800000,0,0,0,48,0],[1607101200000,0,0,0,48,0],[1607446800000,0,0,0,48,0],[1607533200000,0,0,0,48,0],[1607619600000,0,0,0,48,0],[1607706000000,0,0,0,48,0],[1607965200000,0,0,0,48,0],[1608051600000,46.25,46.25,46.25,46.25,200],[1608138000000,59.5,59.5,58,58,201],[1608224400000,0,0,0,58,1],[1608310800000,60,60,60,60,3202],[1608570000000,58,60,58,60,2301],[1608742800000,0,0,0,60,1],[1608829200000,60,60,60,60,100],[1608915600000,0,0,0,60,1],[1609174800000,0,0,0,60,1],[1609261200000,0,0,0,60,1],[1609779600000,0,0,0,60,1],[1609866000000,0,0,0,60,0],[1609952400000,48,54,48,50,901],[1610038800000,56,56,56,56,547],[1610125200000,0,0,0,56,0],[1610384400000,0,0,0,56,1],[1610470800000,0,0,0,56,10],[1610557200000,0,0,0,56,1],[1610643600000,0,0,0,56,1],[1610730000000,48.5,56,47,49.25,8200],[1610989200000,49.75,50.25,49.75,50.25,202],[1611075600000,50.5,50.5,50.25,50.25,400],[1611162000000,51,51,50.25,50.25,216],[1611248400000,50.25,50.25,48.5,48.5,201],[1611334800000,0,0,0,48.5,1],[1611594000000,0,0,0,48.5,0],[1611680400000,49,49,49,49,101],[1611766800000,49,49,49,49,100],[1611853200000,49,49,49,49,100],[1611939600000,0,0,0,49,0],[1612198800000,0,0,0,49,0],[1612285200000,0,0,0,49,1],[1612371600000,0,0,0,49,0],[1612458000000,0,0,0,49,0],[1612544400000,0,0,0,49,0],[1612803600000,0,0,0,49,0],[1612890000000,49,49,49,49,200],[1612976400000,0,0,0,49,0],[1613062800000,0,0,0,49,0],[1613408400000,46.5,46.5,46.5,46.5,100],[1613494800000,0,0,0,46.5,0],[1613581200000,0,0,0,46.5,0],[1613667600000,45,45,45,45,100],[1613754000000,0,0,0,45,0],[1614013200000,0,0,0,45,2],[1614099600000,0,0,0,45,0],[1614186000000,0,0,0,45,0],[1614272400000,0,0,0,45,0],[1614618000000,0,0,0,45,0],[1614704400000,0,0,0,45,1],[1614790800000,0,0,0,45,0],[1614877200000,0,0,0,45,0],[1614963600000,0,0,0,45,0],[1615222800000,0,0,0,45,0],[1615309200000,0,0,0,45,0],[1615395600000,45,45,45,45,200],[1615482000000,0,0,0,45,0],[1615568400000,0,0,0,45,1],[1615827600000,0,0,0,45,0],[1615914000000,45.5,45.5,45.5,45.5,100],[1616000400000,0,0,0,45.5,0],[1616086800000,0,0,0,45.5,0],[1616173200000,0,0,0,45.5,1],[1616173200000,0,0,0,45.5,1],[1616432400000,0,0,0,45.5,0],[1616518800000,0,0,0,45.5,0],[1616605200000,46.25,46.25,46.25,46.25,400],[1616691600000,46.25,46.25,46.25,46.25,300],[1616778000000,0,0,0,46.25,0],[1617037200000,0,0,0,46.25,0],[1617123600000,0,0,0,46.25,0],[1617210000000,0,0,0,46.25,0],[1617296400000,0,0,0,46.25,0],[1617382800000,0,0,0,46.25,0],[1617642000000,47,47,47,47,100],[1617728400000,47,47,47,47,100],[1617814800000,0,0,0,47,0],[1617901200000,0,0,0,47,0],[1617987600000,0,0,0,47,0],[1618246800000,0,0,0,47,0],[1618592400000,50,54,50,54,800],[1618851600000,54,54,49,53,400],[1618938000000,0,0,0,53,0],[1619024400000,49.5,49.5,48.25,49.25,1000],[1619110800000,0,0,0,49.25,0],[1619197200000,0,0,0,49.25,0],[1619456400000,53,53,52.5,52.5,1000],[1619542800000,52,52,52,52,800],[1619629200000,0,0,0,52,0],[1619715600000,50,50,50,50,100],[1619802000000,58,58,58,58,100],[1620234000000,58,58,58,58,100],[1620320400000,0,0,0,58,1],[1620406800000,0,0,0,58,0],[1620666000000,58,58,58,58,200],[1620752400000,0,0,0,58,1],[1620838800000,0,0,0,58,1],[1620925200000,0,0,0,58,0],[1621011600000,74,74.75,74,74.75,300],[1621270800000,73,73,73,73,500],[1621357200000,54.25,69,53,57,5103],[1621443600000,0,0,0,57,51],[1621530000000,0,0,0,57,0],[1621616400000,0,0,0,57,46],[1621875600000,0,0,0,57,0],[1621962000000,0,0,0,57,0],[1622134800000,0,0,0,57,4],[1622221200000,0,0,0,57,0],[1622480400000,49,54.5,49,51.5,700],[1622566800000,0,0,0,51.5,0],[1622653200000,51.5,51.5,51.5,51.5,100],[1622826000000,0,0,0,51.5,1],[1623085200000,51.5,51.5,49.25,49.25,201],[1623171600000,0,0,0,49.25,0],[1623258000000,0,0,0,49.25,0],[1623344400000,0,0,0,49.25,0],[1623430800000,0,0,0,49.25,0],[1623690000000,0,0,0,49.25,0],[1623776400000,0,0,0,49.25,0],[1623862800000,0,0,0,49.25,0],[1623949200000,50,50,50,50,200],[1624035600000,0,0,0,50,0],[1624294800000,0,0,0,50,0],[1624381200000,0,0,0,50,0],[1624467600000,0,0,0,50,0],[1624554000000,58,58.25,56,56,1000],[1624640400000,55.75,55.75,55.75,55.75,100],[1624899600000,0,0,0,55.75,0],[1624986000000,0,0,0,55.75,0],[1625072400000,0,0,0,55.75,0],[1625158800000,0,0,0,55.75,0],[1625245200000,54,54,50,50,600],[1625504400000,50.25,50.25,50.25,50.25,200],[1625590800000,0,0,0,50.25,0],[1625677200000,0,0,0,50.25,0],[1625763600000,50.25,50.25,50.25,50.25,100],[1625850000000,0,0,0,50.25,0],[1626109200000,50.25,50.25,50.25,50.25,100],[1626195600000,50,50,50,50,10000],[1626282000000,0,0,0,50,0],[1626368400000,0,0,0,50,0],[1626454800000,0,0,0,50,0],[1626714000000,0,0,0,50,0],[1626800400000,0,0,0,50,0],[1626800400000,0,0,0,50,0],[1626886800000,0,0,0,50,0],[1626973200000,0,0,0,50,0],[1627059600000,0,0,0,50,0],[1627405200000,0,0,0,50,0],[1627578000000,0,0,0,50,0],[1627664400000,0,0,0,50,0],[1627923600000,0,0,0,50,0],[1628010000000,0,0,0,50,0],[1628096400000,0,0,0,50,0],[1628182800000,0,0,0,50,0],[1628269200000,0,0,0,50,0],[1628528400000,0,0,0,50,0],[1628614800000,0,0,0,50,0],[1628701200000,0,0,0,50,0],[1628874000000,0,0,0,50,0],[1629133200000,0,0,0,50,0],[1629219600000,0,0,0,50,0],[1629306000000,0,0,0,50,0],[1629392400000,0,0,0,50,0],[1629478800000,0,0,0,50,0],[1629738000000,0,0,0,50,0],[1629824400000,0,0,0,50,0],[1629910800000,0,0,0,50,0],[1629997200000,0,0,0,50,0],[1630083600000,0,0,0,50,0],[1630342800000,0,0,0,50,0],[1630429200000,0,0,0,50,0],[1630515600000,0,0,0,50,0],[1630602000000,0,0,0,50,12],[1630688400000,0,0,0,50,12],[1630947600000,0,0,0,50,0],[1631034000000,0,0,0,50,0],[1631120400000,0,0,0,50,0],[1631206800000,0,0,0,50,0],[1631293200000,0,0,0,50,0],[1631552400000,49.5,49.5,49.5,49.5,100],[1631638800000,0,0,0,49.5,0],[1631725200000,50,50,50,50,100],[1631811600000,0,0,0,50,0],[1631898000000,0,0,0,50,0],[1632157200000,0,0,0,50,0],[1632243600000,0,0,0,50,0],[1632330000000,0,0,0,50,0],[1632416400000,0,0,0,50,0],[1632762000000,0,0,0,50,0],[1632848400000,0,0,0,50,0],[1632934800000,0,0,0,50,0],[1633021200000,0,0,0,50,0],[1633107600000,0,0,0,50,0],[1633366800000,0,0,0,50,0],[1633453200000,0,0,0,50,0],[1633539600000,0,0,0,50,4],[1633626000000,0,0,0,50,0],[1633712400000,0,0,0,50,0],[1633971600000,0,0,0,50,1],[1634058000000,0,0,0,50,0],[1634144400000,0,0,0,50,0],[1634230800000,0,0,0,50,0],[1634317200000,0,0,0,50,0],[1634576400000,0,0,0,50,0],[1634662800000,0,0,0,50,0],[1634749200000,0,0,0,50,0],[1634835600000,61.5,61.5,44,49.5,2499],[1635181200000,0,0,0,49.5,0],[1635267600000,0,0,0,49.5,0],[1635354000000,0,0,0,49.5,0],[1635440400000,0,0,0,49.5,0],[1635526800000,50,50,50,50,412],[1635786000000,0,0,0,50,0],[1635872400000,0,0,0,50,0],[1635872400000,0,0,0,50,0],[1635958800000,0,0,0,50,0],[1635958800000,0,0,0,50,0],[1636045200000,0,0,0,50,1],[1636131600000,0,0,0,50,0],[1636390800000,0,0,0,50,0],[1636477200000,0,0,0,50,0],[1636563600000,0,0,0,50,0],[1636650000000,0,0,0,50,0],[1636736400000,0,0,0,50,0],[1636995600000,0,0,0,50,0],[1637082000000,0,0,0,50,0],[1637168400000,57,57,57,57,2100],[1637254800000,56,57.5,56,57.5,200],[1637341200000,0,0,0,57.5,1],[1637600400000,0,0,0,57.5,5],[1637686800000,0,0,0,57.5,0],[1637773200000,65,65,60,60,1710],[1637859600000,62,62,62,62,100],[1637946000000,0,0,0,62,10],[1638205200000,0,0,0,62,20],[1638291600000,0,0,0,62,0],[1638378000000,0,0,0,62,0],[1638464400000,47.5,50,45,50,2560],[1638550800000,50,50,50,50,100],[1638896400000,0,0,0,50,2],[1638982800000,0,0,0,50,0],[1639069200000,0,0,0,50,0],[1639155600000,0,0,0,50,0],[1639414800000,50.25,50.25,50.25,50.25,500],[1639501200000,0,0,0,50.25,0],[1639587600000,0,0,0,50.25,0],[1639674000000,0,0,0,50.25,2],[1639760400000,0,0,0,50.25,0],[1640019600000,0,0,0,50.25,0],[1640106000000,0,0,0,50.25,0],[1640192400000,0,0,0,50.25,0],[1640278800000,0,0,0,50.25,0],[1640365200000,0,0,0,50.25,0],[1640624400000,0,0,0,50.25,0],[1640710800000,0,0,0,50.25,3],[1640797200000,0,0,0,50.25,0],[1640883600000,0,0,0,50.25,0],[1640970000000,0,0,0,50.25,0],[1641229200000,0,0,0,50.25,0],[1641315600000,0,0,0,50.25,0],[1641402000000,0,0,0,50.25,0],[1641488400000,0,0,0,50.25,0],[1641574800000,0,0,0,50.25,0],[1641834000000,0,0,0,50.25,0],[1641920400000,0,0,0,50.25,0],[1642006800000,51,51,50.5,50.75,4730],[1642093200000,0,0,0,50.75,30],[1642179600000,0,0,0,50.75,4],[1642438800000,0,0,0,50.75,0],[1642525200000,0,0,0,50.75,0],[1642611600000,0,0,0,50.75,0],[1642698000000,0,0,0,50.75,1],[1642784400000,0,0,0,50.75,2],[1643043600000,0,0,0,50.75,1],[1643130000000,0,0,0,50.75,2],[1643216400000,0,0,0,50.75,2],[1643302800000,0,0,0,50.75,1],[1643389200000,0,0,0,50.75,1],[1643734800000,0,0,0,50.75,1],[1643821200000,0,0,0,50.75,0],[1643907600000,0,0,0,50.75,0],[1643994000000,53,53,53,53,103],[1644253200000,0,0,0,53,0],[1644339600000,0,0,0,53,2],[1644426000000,46.25,48.25,46.25,48.25,230],[1644512400000,0,0,0,48.25,0],[1644598800000,0,0,0,48.25,0],[1644858000000,0,0,0,48.25,0],[1644944400000,0,0,0,48.25,0],[1645030800000,0,0,0,48.25,0],[1645117200000,0,0,0,48.25,10],[1645462800000,0,0,0,48.25,0],[1645549200000,0,0,0,48.25,0],[1645635600000,0,0,0,48.25,0],[1645722000000,0,0,0,48.25,0],[1645808400000,0,0,0,48.25,0],[1646067600000,0,0,0,48.25,0],[1646154000000,50,50,50,50,1000],[1646326800000,52,52,50,50,3100],[1646413200000,50,50,50,50,1000],[1646672400000,0,0,0,50,0],[1646758800000,51.5,51.5,46,46,1299],[1646845200000,0,0,0,46,0],[1646931600000,0,0,0,46,0],[1647018000000,0,0,0,46,0],[1647277200000,0,0,0,46,0],[1647363600000,0,0,0,46,0],[1647450000000,0,0,0,46,0],[1647536400000,0,0,0,46,0],[1647622800000,0,0,0,46,0],[1647882000000,0,0,0,46,0],[1647968400000,49,49,49,49,300],[1648054800000,50,50,50,50,1900],[1648141200000,50,50,49,49,1600],[1648227600000,0,0,0,49,0],[1648486800000,0,0,0,49,0],[1648573200000,0,0,0,49,1],[1648659600000,0,0,0,49,1],[1648746000000,0,0,0,49,0],[1648832400000,0,0,0,49,0],[1649091600000,0,0,0,49,0],[1649178000000,0,0,0,49,0],[1649264400000,0,0,0,49,0],[1649350800000,0,0,0,49,0],[1649437200000,0,0,0,49,1],[1649696400000,0,0,0,49,0],[1649782800000,0,0,0,49,0],[1649869200000,0,0,0,49,0],[1649955600000,0,0,0,49,0],[1650042000000,0,0,0,49,0],[1650301200000,0,0,0,49,0],[1650387600000,0,0,0,49,0],[1650474000000,0,0,0,49,0],[1650560400000,49,49,49,49,300],[1650646800000,0,0,0,49,0],[1650906000000,0,0,0,49,1],[1650992400000,0,0,0,49,0],[1650992400000,0,0,0,49,1],[1651078800000,0,0,0,49,0],[1651165200000,0,0,0,49,0],[1651251600000,51.5,51.5,51.5,51.5,400],[1651510800000,51.5,51.5,51.5,51.5,400],[1651597200000,0,0,0,51.5,1],[1651683600000,0,0,0,51.5,1],[1651770000000,0,0,0,51.5,0],[1651856400000,0,0,0,51.5,0],[1652115600000,0,0,0,51.5,1],[1652202000000,0,0,0,51.5,0],[1652288400000,0,0,0,51.5,0],[1652374800000,0,0,0,51.5,0],[1652461200000,0,0,0,51.5,0],[1652720400000,0,0,0,51.5,0],[1652806800000,0,0,0,51.5,0],[1652893200000,56,56,56,56,1502],[1652979600000,56,56,56,56,1000],[1653066000000,56,56,56,56,1000],[1653325200000,69.75,72,69.75,71,8228],[1653411600000,76,76,57,57,11652],[1653498000000,57,58.5,56.5,58.5,3700],[1653584400000,58.75,58.75,58,58.25,1500],[1653670800000,58,58,58,58,1300],[1653930000000,53,59,53,58,1000],[1654016400000,58,59,58,59,600],[1654102800000,0,0,0,59,0],[1654189200000,59,59,59,59,250],[1654275600000,59,59,59,59,250],[1654534800000,0,0,0,59,0],[1654621200000,61.75,61.75,61,61,901],[1654707600000,58,58,57,57,338],[1654794000000,58,58,58,58,500],[1654880400000,58.75,58.75,58.75,58.75,400],[1655139600000,58.75,59,58.75,59,1101],[1655226000000,0,0,0,59,0],[1655312400000,0,0,0,59,0],[1655398800000,0,0,0,59,0],[1655485200000,61,62,61,62,200],[1655744400000,74,74,60,60,2700],[1655830800000,56,56,55.5,55.5,300],[1655917200000,56,56,56,56,1400],[1656003600000,0,0,0,56,0],[1656090000000,0,0,0,56,0],[1656349200000,57,57,57,57,200],[1656435600000,0,0,0,57,0],[1656522000000,0,0,0,57,0],[1656608400000,60,60,60,60,138],[1656694800000,0,0,0,60,0],[1656954000000,0,0,0,60,0],[1657040400000,57.5,57.5,57.5,57.5,500],[1657126800000,0,0,0,57.5,0],[1657213200000,62,62,62,62,300],[1657299600000,62,62,62,62,1116],[1657558800000,0,0,0,62,0],[1657645200000,0,0,0,62,0],[1657731600000,0,0,0,62,0],[1657818000000,0,0,0,62,0],[1657904400000,0,0,0,62,0],[1658163600000,0,0,0,62,0],[1658250000000,0,0,0,62,1],[1658336400000,62,62,62,62,1000],[1658422800000,0,0,0,62,0],[1658509200000,62,62,62,62,100],[1658768400000,0,0,0,62,0],[1658854800000,0,0,0,62,0],[1658941200000,0,0,0,62,0],[1659027600000,0,0,0,62,0],[1659114000000,0,0,0,62,0],[1659373200000,0,0,0,62,0],[1659459600000,0,0,0,62,0],[1659546000000,0,0,0,62,0],[1659632400000,0,0,0,62,0],[1659718800000,0,0,0,62,1],[1659978000000,0,0,0,62,0],[1660064400000,62.25,65,62.25,63,500],[1660150800000,60,60,60,60,500],[1660237200000,0,0,0,60,0],[1660323600000,0,0,0,60,0],[1660582800000,64,65,63,64,2602],[1660755600000,64.25,64.25,64.25,64.25,100],[1660842000000,64.25,65,64.25,65,3700],[1660928400000,65,65,64.25,64.25,600],[1661187600000,64,64,64,64,500],[1661274000000,64,64,63,63,602],[1661360400000,64,64,63,64,2200],[1661446800000,65,65,64,64.75,11900],[1661533200000,0,0,0,64.75,0],[1661792400000,64.75,65,64.75,65,500],[1661878800000,0,0,0,65,0],[1661965200000,66,66,63,63,2000],[1662051600000,60,60.25,59.5,60.25,2134],[1662138000000,55,60,55,60,1701],[1662397200000,61,61,60,60,3300],[1662483600000,0,0,0,60,2],[1662570000000,58.5,60,53.25,60,345],[1662656400000,61,61,61,61,100],[1662742800000,57.25,59.5,57.25,59.5,600],[1663002000000,0,0,0,59.5,0],[1663088400000,55,59.25,55,59.25,700],[1663174800000,59,59,59,59,100],[1663261200000,61.5,61.5,61.5,61.5,401],[1663347600000,61,61,61,61,106],[1663606800000,0,0,0,61,0],[1663693200000,0,0,0,61,0],[1663779600000,0,0,0,61,8],[1663866000000,0,0,0,61,1],[1663952400000,62,62,60,60.5,1200],[1664211600000,60.5,61,60,60.5,2600],[1664298000000,60,61,60,61,1200],[1664384400000,60,60,60,60,1000],[1664470800000,61,61,60,60.5,1800],[1664557200000,0,0,0,60.5,0],[1664816400000,61.25,61.25,61.25,61.25,200],[1664902800000,63,63,63,63,100],[1664989200000,61.25,61.25,61.25,61.25,201],[1665075600000,63.5,63.5,63.5,63.5,100],[1665162000000,63.5,63.5,63.5,63.5,100],[1665421200000,62,62,62,62,100],[1665507600000,62.75,62.75,62.75,62.75,500],[1665594000000,0,0,0,62.75,0],[1665680400000,0,0,0,62.75,0],[1665766800000,0,0,0,62.75,0],[1666026000000,62,62,62,62,109],[1666112400000,63,63,62.5,63,300],[1666198800000,63.5,63.5,63.5,63.5,102],[1666285200000,0,0,0,63.5,0],[1666803600000,64,64,64,64,100],[1666890000000,64.5,65,64.5,65,2000],[1666976400000,0,0,0,65,17],[1667322000000,0,0,0,65,0],[1667408400000,84.5,84.5,56,61,304],[1667494800000,65,66,65,65.25,1301],[1667581200000,0,0,0,65.25,1],[1667840400000,67,67,67,67,200],[1667926800000,69,72,69,72,2422],[1668013200000,72.75,72.75,71,71,201],[1668099600000,0,0,0,71,0],[1668186000000,0,0,0,71,2],[1668445200000,0,0,0,71,0],[1668531600000,0,0,0,71,0],[1668618000000,0,0,0,71,0],[1668704400000,75,75,75,75,300],[1668790800000,75.25,75.5,75,75.5,500],[1669050000000,75.5,77.75,75.5,77.75,620],[1669136400000,101,101,68.25,82,10225],[1669222800000,79,79,76.75,77.75,5400],[1669309200000,0,0,0,77.75,0],[1669395600000,80,90,80,90,700],[1669654800000,89.5,89.5,89.5,89.5,1202],[1669741200000,0,0,0,89.5,0],[1669827600000,95,95,92,93,2200],[1669914000000,97,102,97,102,1700],[1670000400000,102,102,102,102,3902],[1670259600000,102,102,102,102,3902],[1670346000000,0,0,0,102,0],[1670432400000,0,0,0,102,0],[1670518800000,100.5,100.5,100,100,200],[1670605200000,104.5,105,103,104.5,1800],[1670864400000,104.5,105,103,104.5,1800],[1670950800000,105,111,100,111,2800],[1671123600000,115,115,115,115,300],[1671210000000,0,0,0,115,48],[1671469200000,116,119,116,119,1748],[1671555600000,119,120,119,120,1205],[1671642000000,120,121,120,120,4800],[1671728400000,87.25,105,87.25,100,800],[1671814800000,100,100,100,100,100],[1672074000000,115,115,115,115,100],[1672160400000,100,120,100,120,302],[1672333200000,120,123,120,121,1800],[1672419600000,118,120,108.5,118,700],[1672765200000,122,122,122,122,101],[1672851600000,115,120,93.75,93.75,4499],[1672938000000,94.75,94.75,87,89,4100],[1673024400000,85,85,85,85,100],[1673370000000,75,75,70,70,900],[1673456400000,65.25,75.75,65.25,75.75,1000],[1673542800000,75.5,90,75.5,89,3351],[1673888400000,80,88.5,78.25,88.5,1100],[1674061200000,86.75,86.75,86.75,86.75,100],[1674147600000,80.25,84,80,83,1800],[1674234000000,85.75,85.75,85.75,85.75,150],[1674493200000,80.5,80.75,80.5,80.75,200],[1674579600000,83,83,82,82,200],[1674666000000,79,80,79,80,2100],[1674752400000,81,84,81,84,1100],[1675098000000,81,82,81,82,1100],[1675357200000,82,82,82,82,100],[1675789200000,82,82,75.25,75.25,200],[1675962000000,76.75,79,76,76.75,2900],[1676048400000,81,81,81,81,200],[1676307600000,77,77,76,76,1200],[1676480400000,78,78.25,78,78.25,200],[1676653200000,75.5,75.5,75.5,75.5,300],[1676912400000,78,78,78,78,100],[1677171600000,81,82.75,81,81.5,600],[1677258000000,81.5,81.5,81.5,81.5,100],[1677517200000,83.75,84,83.75,84,300],[1677690000000,85,90,85,90,1100],[1677862800000,89.5,90,89.5,90,501],[1678122000000,89.5,90,89.5,90,501],[1678294800000,95,96,95,95.5,1100],[1678381200000,95.5,97,95.5,97,700],[1678726800000,97.25,97.25,97.25,97.25,100],[1678813200000,99,99,99,99,100],[1678899600000,100,102,99,102,2200],[1678986000000,102,103,100,100,2400],[1679072400000,99.75,99.75,99.75,99.75,200],[1679331600000,99.75,100,99.75,100,300],[1679418000000,100,103.5,100,103.5,501],[1679504400000,104.5,105,104.5,105,200],[1679936400000,108,110,108,110,400],[1680022800000,108,112,108,112,1500],[1680109200000,112,115,112,112,1301],[1681146000000,110,111,108,108,300],[1681837200000,108,108,108,108,200],[1682010000000,110,112,110,112,200],[1682096400000,115,115,115,115,200],[1682355600000,116,116,116,116,100],[1682442000000,119,119,118,118,400],[1682614800000,119,119,119,119,208],[1682701200000,100,100,100,100,100],[1682960400000,100,100,100,100,100],[1695056400000,0,0,0,100,0],[1695142800000,0,0,0,100,0],[1695229200000,0,0,0,100,0],[1695315600000,90.25,90.25,90.25,90.25,100],[1695661200000,0,0,0,89,0],[1695747600000,0,0,0,89,0],[1695834000000,0,0,0,89,0],[1695920400000,88,88,88,88,100],[1696006800000,0,0,0,88,0],[1696266000000,0,0,0,88,0],[1696352400000,89,90,89,90,200],[1696438800000,82.5,82.5,82.5,82.5,200],[1696525200000,79,82.5,79,82.5,300],[1696611600000,0,0,0,82.5,0],[1696870800000,83.75,83.75,83.75,83.75,100],[1696957200000,0,0,0,83.75,0],[1697043600000,0,0,0,83.75,0],[1697130000000,0,0,0,83.75,0],[1697475600000,0,0,0,83.75,0],[1697562000000,0,0,0,83.75,0],[1697648400000,0,0,0,83.75,0],[1697734800000,0,0,0,83.75,0],[1697821200000,0,0,0,83.75,0],[1698166800000,0,0,0,83.75,0],[1698253200000,0,0,0,83.75,0],[1698339600000,0,0,0,83.75,0],[1698426000000,84,84,84,84,100],[1698685200000,0,0,0,84,0],[1698771600000,105,105,105,105,100],[1698858000000,107.5,109,107.5,109,300],[1698944400000,0,0,0,109,0],[1699030800000,115,115,115,115,100],[1699290000000,0,0,0,115,0],[1699376400000,0,0,0,115,0],[1699462800000,0,0,0,115,0],[1699549200000,0,0,0,115,0],[1699635600000,0,0,0,115,0],[1699894800000,0,0,0,115,0],[1699981200000,0,0,0,115,0],[1700067600000,0,0,0,115,0],[1700154000000,0,0,0,115,0],[1700240400000,0,0,0,115,0],[1700499600000,0,0,0,115,0],[1700586000000,0,0,0,115,0],[1700672400000,115,115,115,115,100],[1700758800000,0,0,0,115,0],[1700845200000,0,0,0,115,0],[1701104400000,0,0,0,115,0],[1701190800000,115,115,115,115,100],[1701277200000,115,115,115,115,100],[1701363600000,0,0,0,115,0],[1701450000000,110,110,109,109,700],[1701709200000,0,0,0,109,0],[1701882000000,0,0,0,109,0],[1701968400000,110,110,110,110,100],[1702054800000,0,0,0,110,0],[1702400400000,0,0,0,110,0],[1702486800000,0,0,0,110,0],[1702573200000,0,0,0,110,0],[1702659600000,0,0,0,110,0],[1702918800000,0,0,0,110,0],[1703005200000,0,0,0,110,0],[1703091600000,0,0,0,110,0],[1703178000000,0,0,0,110,0],[1703264400000,0,0,0,110,0],[1703264400000,0,0,0,110,0],[1703523600000,0,0,0,110,0],[1703523600000,0,0,0,110,0],[1703610000000,0,0,0,110,0],[1703696400000,0,0,0,110,0],[1703782800000,0,0,0,110,0],[1704214800000,0,0,0,110,0],[1704301200000,0,0,0,110,0],[1704387600000,0,0,0,110,0],[1704474000000,0,0,0,110,0],[1704733200000,114,115,110,110,700],[1704819600000,0,0,0,110,0],[1704906000000,108,109,105,105,300],[1704992400000,0,0,0,105,0],[1705078800000,0,0,0,105,0],[1705338000000,102,102,102,102,100],[1705424400000,0,0,0,102,0],[1705510800000,0,0,0,102,0],[1705597200000,0,0,0,102,0],[1705942800000,0,0,0,102,0],[1706029200000,0,0,0,102,0],[1706115600000,0,0,0,102,0],[1706202000000,0,0,0,102,0],[1706288400000,0,0,0,102,0],[1706547600000,0,0,0,102,0],[1706634000000,0,0,0,102,0],[1706720400000,0,0,0,102,0],[1706806800000,0,0,0,102,0],[1706893200000,0,0,0,102,0],[1707152400000,105,105,105,105,200],[1707238800000,0,0,0,105,0],[1707325200000,0,0,0,105,0],[1707411600000,0,0,0,105,0],[1707498000000,0,0,0,105,0],[1707757200000,108,108,107,107,200],[1707843600000,0,0,0,107,0],[1707930000000,0,0,0,107,0],[1708016400000,107,110,107,110,200],[1708102800000,0,0,0,110,0],[1708362000000,110,110,110,110,300],[1708448400000,110,110,110,110,1000],[1708534800000,110,110,109,109,200],[1708621200000,0,0,0,109,0],[1708707600000,0,0,0,109,0],[1709053200000,0,0,0,109,0],[1709139600000,110,110,110,110,100],[1709226000000,0,0,0,110,0],[1709312400000,0,0,0,110,0],[1709571600000,0,0,0,110,0],[1709658000000,0,0,0,110,0],[1709744400000,0,0,0,110,0],[1709830800000,0,0,0,110,0],[1709917200000,0,0,0,110,0],[1710176400000,0,0,0,110,0],[1710262800000,0,0,0,110,0],[1710349200000,0,0,0,110,0],[1710435600000,0,0,0,110,0],[1710522000000,110,110,110,110,100],[1710781200000,0,0,0,110,0],[1710867600000,0,0,0,110,0],[1710954000000,0,0,0,110,0],[1711040400000,0,0,0,110,0],[1711126800000,110,110,107,107,300],[1711386000000,107,107,105,105,400],[1711472400000,0,0,0,105,0],[1711558800000,105,105,105,105,100],[1711645200000,105,106,105,105,400],[1711731600000,102,102,101,101,400],[1711990800000,0,0,0,101,0],[1712077200000,0,0,0,101,0],[1712250000000,0,0,0,101,0],[1712336400000,0,0,0,101,0],[1712682000000,90,90,90,90,100],[1712768400000,0,0,0,90,0],[1712854800000,0,0,0,90,0],[1713373200000,0,0,0,90,0],[1713459600000,0,0,0,90,0],[1713546000000,0,0,0,90,0],[1713805200000,0,0,0,90,0],[1713891600000,0,0,0,90,0],[1713978000000,0,0,0,90,0],[1714064400000,0,0,0,90,0],[1714150800000,0,0,0,90,0],[1714410000000,0,0,0,90,0],[1714496400000,0,0,0,90,0],[1714669200000,0,0,0,90,0],[1714755600000,0,0,0,90,0],[1715101200000,0,0,0,90,0],[1715187600000,0,0,0,90,0],[1715274000000,110,110,109,109,2200],[1715360400000,138.5,138.5,138,138,300],[1715619600000,140,141.5,140,141.5,500],[1715706000000,120,120,120,120,300],[1715792400000,0,0,0,120,0],[1715878800000,110,110,110,110,100],[1715965200000,110,110,110,110,100],[1716224400000,0,0,0,110,0],[1716310800000,82,90,82,87.5,2400],[1716483600000,94,95,87.75,88,2200],[1716570000000,90,90.25,90,90.25,1300],[1716829200000,87,87,81.75,83,4500],[1716915600000,81,81,79.5,79.5,2900],[1717002000000,81.25,81.25,78.75,79,2300],[1717088400000,78,78.75,76,78.75,400],[1717174800000,76,76,76,76,100],[1717520400000,81,81,81,81,100],[1717606800000,80,80,80,80,100],[1717693200000,80.25,82,80.25,82,700],[1717693200000,80.25,82,80.25,82,700],[1717693200000,80.25,82,80.25,82,700],[1717779600000,80,80,80,80,100],[1718038800000,0,0,0,80,0],[1718125200000,0,0,0,80,0],[1718211600000,0,0,0,80,0],[1718298000000,76,80,76,80,200],[1718384400000,81.5,81.75,81.5,81.75,200],[1718643600000,79,79,79,79,200],[1718730000000,0,0,0,79,0],[1718816400000,0,0,0,79,0],[1718902800000,79,79,79,79,700],[1718989200000,0,0,0,79,0],[1719248400000,81,100,77.5,77.5,1500],[1719334800000,78.25,100.5,78.25,86,3500],[1719421200000,80,88,80,83.5,9400],[1719507600000,80.75,88.25,80.75,88.25,8200],[1719594000000,83.25,83.25,82,83.25,2500],[1719853200000,83.25,100,83.25,86,7500],[1719939600000,0,0,0,86,0],[1720026000000,99.25,99.25,83,84.5,1200],[1720112400000,87,87,87,87,100],[1720198800000,0,0,0,87,0],[1720458000000,0,0,0,87,0],[1720544400000,0,0,0,87,0],[1720630800000,0,0,0,87,0],[1720717200000,0,0,0,87,0],[1720803600000,0,0,0,87,0],[1721062800000,0,0,0,87,0],[1721149200000,0,0,0,87,0],[1721235600000,0,0,0,87,0],[1721322000000,84.25,84.25,84.25,84.25,100],[1721408400000,0,0,0,84.25,0],[1721754000000,0,0,0,84.25,0],[1721840400000,75,75,72,72,2500],[1721926800000,60,91,60,91,200],[1722013200000,71,74,71,72,1200],[1722358800000,72,73.75,72,72.25,2300],[1722445200000,72,72,72,72,400],[1722531600000,71,75,71,75,1800],[1722618000000,72,74,71,74,500],[1722877200000,72,75,72,75,800],[1722963600000,0,0,0,75,0],[1723050000000,0,0,0,75,0],[1723136400000,0,0,0,75,0],[1723222800000,0,0,0,75,0],[1723568400000,0,0,0,75,0],[1723654800000,75,75,75,75,100],[1723741200000,0,0,0,75,0],[1723827600000,0,0,0,75,0],[1724086800000,0,0,0,75,0],[1724173200000,0,0,0,75,0],[1724259600000,0,0,0,75,0],[1724346000000,0,0,0,75,0],[1724432400000,0,0,0,75,0],[1724691600000,0,0,0,75,0],[1724778000000,62,62,62,62,1200],[1724864400000,0,0,0,62,0],[1724950800000,0,0,0,62,0],[1725037200000,0,0,0,62,0],[1725296400000,0,0,0,62,0],[1725382800000,0,0,0,62,0],[1725469200000,0,0,0,62,0],[1725555600000,0,0,0,62,0],[1725642000000,62.25,62.25,62.25,62.25,400],[1725901200000,80.75,80.75,66,66,400],[1725987600000,0,0,0,66,0],[1726074000000,0,0,0,66,0],[1726160400000,0,0,0,66,0],[1726246800000,0,0,0,66,0],[1726506000000,0,0,0,66,0],[1726592400000,64,64,64,64,1200],[1726678800000,0,0,0,64,0],[1726765200000,0,0,0,64,0],[1726851600000,70,82.5,70,82.5,1300],[1727110800000,0,0,0,82.5,0],[1727197200000,0,0,0,82.5,0],[1727283600000,0,0,0,82.5,0],[1727370000000,0,0,0,82.5,0],[1727456400000,0,0,0,82.5,0],[1727715600000,0,0,0,82.5,0],[1727802000000,0,0,0,82.5,0],[1727888400000,0,0,0,82.5,0],[1727974800000,0,0,0,82.5,0],[1728061200000,0,0,0,82.5,0],[1728320400000,0,0,0,82.5,0],[1728406800000,0,0,0,82.5,0],[1728493200000,0,0,0,82.5,0],[1728579600000,0,0,0,82.5,0],[1728666000000,0,0,0,82.5,0],[1729011600000,0,0,0,82.5,0],[1729098000000,0,0,0,82.5,0],[1729184400000,82,90,82,90,1000],[1729270800000,0,0,0,90,0],[1729530000000,0,0,0,90,0],[1729616400000,84,84,73.5,73.5,1300],[1729789200000,0,0,0,73.5,0],[1729875600000,0,0,0,73.5,0],[1730134800000,0,0,0,73.5,0],[1730221200000,0,0,0,73.5,0],[1730307600000,0,0,0,73.5,0],[1730394000000,68.25,68.25,68.25,68.25,500],[1730480400000,0,0,0,68.25,0],[1730739600000,0,0,0,68.25,0],[1730826000000,0,0,0,68.25,0],[1730912400000,0,0,0,68.25,0],[1730998800000,70,70,69,69,300],[1731085200000,0,0,0,69,0],[1731344400000,64.25,64.25,64.25,64.25,100],[1731430800000,64,64,64,64,100],[1731517200000,0,0,0,64,0],[1731603600000,0,0,0,64,0],[1731690000000,70,70,70,70,100],[1731949200000,70,70,70,70,200],[1732035600000,0,0,0,70,0],[1732122000000,0,0,0,70,0],[1732208400000,70,70,70,70,200],[1732294800000,0,0,0,70,0],[1732554000000,0,0,0,70,0],[1732640400000,0,0,0,70,0],[1732726800000,0,0,0,70,0],[1732813200000,0,0,0,70,0],[1732899600000,0,0,0,70,0],[1733158800000,0,0,0,70,0],[1733245200000,0,0,0,70,0],[1733331600000,0,0,0,70,0],[1733504400000,0,0,0,70,0],[1733763600000,0,0,0,70,0],[1733936400000,0,0,0,70,0],[1734022800000,0,0,0,70,0],[1734109200000,89,89,80.25,83,700],[1734368400000,85,85,85,85,100],[1734454800000,0,0,0,85,0],[1734541200000,88.75,88.75,88.75,88.75,400],[1734627600000,88.75,90,88.75,90,200],[1734714000000,99,99.5,90,93,500],[1734973200000,93,93,93,93,100],[1735059600000,0,0,0,93,0],[1735146000000,103,103,103,103,200],[1735232400000,102,102,102,102,300],[1735318800000,0,0,0,102,0],[1735578000000,0,0,0,102,0],[1735837200000,109,109,109,109,200],[1735923600000,0,0,0,109,0],[1736182800000,0,0,0,109,0],[1736269200000,100,100,100,100,300],[1736355600000,0,0,0,100,0],[1736442000000,101,101,100,101,300],[1736528400000,0,0,0,101,0],[1736787600000,107,107,107,107,900],[1736874000000,103,107,103,107,300],[1736960400000,0,0,0,107,0],[1737046800000,0,0,0,107,0],[1737133200000,0,0,0,107,0],[1737392400000,98,98,78.5,78.5,900],[1737478800000,0,0,0,78.5,0],[1737565200000,85.5,100,85.5,100,900],[1737651600000,100,100,96,96,300],[1737738000000,0,0,0,96,0],[1737997200000,96,109,96,109,600],[1738083600000,92,92,92,92,100],[1738170000000,92.5,100,92.5,100,1000],[1738256400000,110,114.5,110,114,1000],[1738342800000,0,0,0,114,0],[1738602000000,115,118,115,118,500],[1738688400000,107,107,97,97,1600],[1738774800000,106,118,106,110,1100],[1738861200000,0,0,0,110,0],[1738947600000,119,119,118,118,200],[1739206800000,0,0,0,118,0],[1739293200000,119,125,119,120,500],[1739466000000,108,108,92.5,108,1800],[1739552400000,103,103,103,103,300],[1739811600000,0,0,0,103,0],[1739898000000,0,0,0,103,0],[1739984400000,0,0,0,103,0],[1740070800000,0,0,0,103,0],[1740157200000,0,0,0,103,0],[1740416400000,107,107,107,107,100],[1740502800000,0,0,0,107,0],[1740589200000,117,117,117,117,900],[1740675600000,0,0,0,117,0],[1740762000000,107,107,107,107,100],[1741021200000,117,119,117,119,1200],[1741107600000,0,0,0,119,0],[1741194000000,0,0,0,119,0],[1741280400000,0,0,0,119,0],[1741366800000,0,0,0,119,0],[1741626000000,108,108,101,101,900],[1741712400000,0,0,0,101,0],[1741798800000,100,118,100,118,900],[1741885200000,0,0,0,118,0],[1741971600000,0,0,0,118,0],[1742230800000,0,0,0,118,0],[1742317200000,0,0,0,118,0],[1742403600000,107,115,101,115,3000],[1742490000000,119,120,119,120,1000],[1742576400000,108,108,102,102,900],[1742835600000,0,0,0,102,0],[1742922000000,0,0,0,102,0],[1743008400000,0,0,0,102,0],[1743094800000,0,0,0,102,0],[1743181200000,0,0,0,102,0],[1743440400000,92,118,92,118,900],[1743526800000,0,0,0,118,0],[1743613200000,107,107,97,97,900],[1743699600000,0,0,0,97,0],[1743786000000,0,0,0,97,0],[1744131600000,0,0,0,97,0],[1744218000000,0,0,0,97,0],[1744304400000,0,0,0,97,0],[1744390800000,0,0,0,97,0],[1744822800000,0,0,0,97,0],[1744909200000,0,0,0,97,0],[1744995600000,0,0,0,97,0],[1745254800000,0,0,0,97,0],[1745341200000,0,0,0,97,0],[1745427600000,0,0,0,97,0],[1745514000000,0,0,0,97,0],[1745600400000,0,0,0,97,0],[1745859600000,0,0,0,97,0],[1745946000000,0,0,0,97,0],[1746032400000,0,0,0,97,0],[1746205200000,97,97,97,97,100],[1746550800000,0,0,0,0,0],[1746637200000,0,0,0,0,0],[1746723600000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1747155600000,0,0,0,0,0],[1747242000000,0,0,0,0,0],[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],[1748451600000,0,0,0,0,0],[1748538000000,0,0,0,0,0],[1748624400000,86.25,86.25,86.25,86.25,200],[1749056400000,0,0,0,0,0],[1749142800000,0,0,0,0,0],[1749229200000,0,0,0,0,0],[1749488400000,0,0,0,0,0],[1749574800000,0,0,0,0,0],[1749661200000,0,0,0,0,0],[1749747600000,0,0,0,0,0],[1749834000000,0,0,0,0,0],[1750093200000,0,0,0,0,0],[1750179600000,0,0,0,0,0],[1750266000000,0,0,0,0,0],[1750352400000,0,0,0,0,0],[1750438800000,0,0,0,0,0],[1750698000000,0,0,0,0,0],[1750784400000,0,0,0,0,0],[1750870800000,0,0,0,0,0],[1750957200000,0,0,0,0,0],[1751043600000,0,0,0,0,0],[1751302800000,0,0,0,0,0],[1751389200000,0,0,0,0,0],[1751475600000,0,0,0,0,0],[1751562000000,109,109,109,109,100],[1751648400000,0,0,0,0,0],[1751907600000,0,0,0,0,0],[1751994000000,0,0,0,0,0],[1752080400000,0,0,0,0,0],[1752253200000,0,0,0,0,0],[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],[1753808400000,0,0,0,0,0],[1753894800000,0,0,0,0,0],[1753981200000,0,0,0,0,0],[1754067600000,0,0,0,0,0],[1754326800000,142,142,141.5,141.5,300],[1754413200000,113.5,113.5,113.5,113.5,100],[1754499600000,0,0,0,0,0],[1754586000000,0,0,0,0,0],[1754672400000,0,0,0,0,0],[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],[1757091600000,0,0,0,0,0],[1757350800000,0,0,0,0,0],[1757437200000,0,0,0,0,0],[1757523600000,0,0,0,0,0],[1757610000000,0,0,0,0,0],[1757696400000,0,0,0,0,0],[1757955600000,0,0,0,0,0],[1758042000000,0,0,0,0,0],[1758128400000,0,0,0,0,0],[1758214800000,0,0,0,0,0],[1758301200000,0,0,0,0,0],[1758560400000,0,0,0,0,0],[1758646800000,0,0,0,0,0],[1758733200000,0,0,0,0,0],[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],[1759510800000,0,0,0,0,0],[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],[1760634000000,0,0,0,0,0],[1760720400000,0,0,0,0,0],[1760979600000,0,0,0,0,0],[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],[1761930000000,0,0,0,0,0],[1762189200000,0,0,0,0,0],[1762275600000,0,0,0,0,0],[1762362000000,0,0,0,0,0],[1762448400000,0,0,0,0,0],[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],[1763571600000,0,0,0,0,0],[1763658000000,0,0,0,0,0],[1763744400000,0,0,0,0,0],[1764003600000,0,0,0,0,0],[1764090000000,0,0,0,0,0],[1764176400000,0,0,0,0,0],[1764262800000,0,0,0,0,0],[1764349200000,0,0,0,0,0],[1764608400000,0,0,0,0,0],[1764694800000,0,0,0,0,0],[1764781200000,0,0,0,0,0],[1764867600000,0,0,0,0,0],[1765213200000,96.25,96.25,96.25,96.25,200],[1765299600000,0,0,0,0,0],[1765472400000,0,0,0,0,0],[1765558800000,0,0,0,0,0]]