[[1577984400000,0,0,0,60,0],[1578070800000,61,61.5,61,61.5,1900],[1578330000000,60,60,59.25,60,2000],[1578416400000,59.5,59.75,59.5,59.75,600],[1578502800000,59.5,59.5,59.5,59.5,500],[1578589200000,60.25,60.25,60.25,60.25,17600],[1578675600000,60,60,59.5,59.5,3500],[1578934800000,60,60,59.75,59.75,900],[1579021200000,60.25,60.25,59.75,60.25,9900],[1579107600000,60,60,60,60,1000],[1579194000000,60.25,61,60.25,60.25,2500],[1579280400000,60,60,60,60,300],[1579539600000,0,0,0,60,0],[1579626000000,62.25,62.25,62.25,62.25,700],[1579712400000,0,0,0,62.25,0],[1579798800000,0,0,0,62.25,1],[1579885200000,0,0,0,62.25,0],[1580144400000,60,61.75,60,60,17900],[1580230800000,60,60,58.25,58.25,1100],[1580317200000,0,0,0,58.25,0],[1580403600000,0,0,0,58.25,0],[1580490000000,0,0,0,58.25,0],[1580749200000,0,0,0,58.25,0],[1580835600000,0,0,0,58.25,0],[1580922000000,0,0,0,58.25,0],[1581008400000,58.25,58.25,58.25,58.25,400],[1581094800000,58.75,58.75,58.5,58.5,400],[1581440400000,60,60,58.5,58.5,2100],[1581526800000,58.5,60,58.5,60,1600],[1581613200000,60,60,60,60,3000],[1581699600000,0,0,0,60,0],[1581958800000,60,60,60,60,300],[1582045200000,61.75,61.75,61.75,61.75,100],[1582131600000,61.25,61.25,61.25,61.25,300],[1582218000000,60,60,60,60,800],[1582304400000,60,60,60,60,3500],[1582563600000,60,60,59.25,60,2500],[1582650000000,60,62,59,60,13100],[1582736400000,60,60,59.25,59.5,14809],[1582822800000,60,60.25,60,60.25,800],[1582909200000,60.25,61,60.25,60.75,5800],[1583168400000,61,61,60.75,60.75,1001],[1583254800000,61,61,61,61,3000],[1583341200000,62.5,63,62.5,62.5,700],[1583427600000,62.5,62.75,62.25,62.75,2000],[1583514000000,62.75,62.75,62,62.5,1700],[1583773200000,61.5,62,61.5,61.5,6800],[1583859600000,62.25,63.75,62.25,62.75,2600],[1583946000000,58.5,59,57.25,58,5300],[1584032400000,57.25,57.25,56.25,56.25,1206],[1584118800000,54.25,57.25,53,53,4800],[1584378000000,52,52.25,51,51.25,700],[1584464400000,51.5,51.5,51.5,51.5,400],[1584550800000,46.25,51.75,46,51.75,600],[1584637200000,49.25,49.25,49.25,49.25,900],[1584723600000,49.5,52.5,49.5,52.25,1700],[1584982800000,48.5,48.5,48.25,48.25,600],[1585069200000,0,0,0,48.25,0],[1585155600000,48.75,51.5,48.75,49,1200],[1585242000000,50,50,49,49,1300],[1585328400000,49.5,49.5,46.75,47,18300],[1585587600000,48,48,47,47,10800],[1585674000000,47,47,47,47,5700],[1585760400000,0,0,0,47,0],[1585846800000,47,47,46.75,46.75,1700],[1585933200000,48.5,48.5,47,47,1400],[1586278800000,48,49.25,48,49.25,500],[1586365200000,48,48,47.25,47.5,503],[1586451600000,48,48,47.5,47.5,700],[1586538000000,47.75,47.75,47.75,47.75,300],[1586797200000,49.25,52.75,48,52.75,1500],[1586883600000,52.5,52.5,52.5,52.5,600],[1586970000000,50.25,50.5,50,50.25,1700],[1587056400000,50.5,51,49.75,49.75,6200],[1587142800000,0,0,0,49.75,2],[1587402000000,50,50,49.5,49.5,300],[1587488400000,50,50,49.75,50,1400],[1587574800000,50,50,50,50,1800],[1587661200000,52.5,52.5,52.5,52.5,600],[1587747600000,51.25,52,51.25,52,13200],[1588006800000,52,52,52,52,3300],[1588093200000,53,53,53,53,100],[1588179600000,53,53,53,53,700],[1588266000000,0,0,0,53,0],[1588698000000,52,52.5,48,52,3400],[1588870800000,0,0,0,52,0],[1588957200000,0,0,0,52,0],[1589216400000,52,52,52,52,200],[1589302800000,54.25,54.25,54.25,54.25,200],[1589389200000,54.25,55.75,53.25,53.5,3700],[1589475600000,53.75,53.75,53.5,53.75,1800],[1589562000000,53.75,53.75,53.75,53.75,100],[1589821200000,54.75,54.75,54.75,54.75,200],[1589907600000,55,55,55,55,2000],[1589994000000,56,56,56,56,100],[1590080400000,56,56,56,56,3000],[1590166800000,56,56.25,55.25,55.25,2000],[1590426000000,56.25,56.25,55,55,1100],[1590512400000,54.25,54.25,54.25,54.25,200],[1590598800000,0,0,0,54.25,0],[1590685200000,54.25,54.25,54,54,300],[1590771600000,0,0,0,54,0],[1591030800000,55.5,55.5,55.5,55.5,200],[1591117200000,55.75,55.75,54.5,54.5,200],[1591203600000,55.75,55.75,54.5,54.5,200],[1591290000000,0,0,0,54.5,0],[1591376400000,54.5,54.5,53,53,3200],[1591635600000,56.5,58,56,56,2800],[1591635600000,56.5,58,56,56,2800],[1591722000000,55.25,55.25,55,55,200],[1591808400000,57,57.25,56.5,57.25,700],[1591894800000,65,65,55,55.75,2500],[1591981200000,55.25,55.25,55,55,1200],[1592240400000,55,55,55,55,1700],[1592326800000,0,0,0,55,0],[1592413200000,55,55.75,53,55,900],[1592413200000,55,55.75,53,55,900],[1592499600000,0,0,0,55,0],[1592586000000,54,54,54,54,100],[1592845200000,54,54,53.25,54,6500],[1592931600000,53.5,53.5,53.5,53.5,4600],[1593018000000,54,55.25,54,55,300],[1593104400000,55,55.5,54,54,1000],[1593190800000,55,55.5,55,55.25,400],[1593450000000,54.5,54.5,54,54,301],[1593536400000,54,54.25,50.25,54.25,1201],[1593622800000,54.75,54.75,54.75,54.75,100],[1593622800000,54.75,54.75,54.75,54.75,100],[1593709200000,53.5,53.5,53.5,53.5,100],[1593709200000,53.5,53.5,53.5,53.5,100],[1593795600000,0,0,0,53.5,0],[1593795600000,0,0,0,53.5,0],[1594141200000,0,0,0,53.5,0],[1594227600000,0,0,0,53.5,0],[1594314000000,0,0,0,53.5,0],[1594400400000,55,55,55,55,100],[1594659600000,55,55,55,55,6100],[1594746000000,54.25,54.25,54.25,54.25,8400],[1594832400000,0,0,0,54.25,0],[1594918800000,0,0,0,54.25,0],[1595005200000,55,55,55,55,100],[1595264400000,0,0,0,55,0],[1595350800000,55.75,55.75,55.75,55.75,200],[1595437200000,0,0,0,55.75,0],[1595523600000,56,56,56,56,800],[1595610000000,57,58,57,58,601],[1596042000000,57.75,58,57.75,58,2100],[1596128400000,0,0,0,58,0],[1596214800000,0,0,0,58,0],[1596474000000,58,58,58,58,100],[1596560400000,58,58,58,58,1200],[1596646800000,0,0,0,58,0],[1596733200000,0,0,0,58,0],[1596819600000,0,0,0,58,0],[1597078800000,0,0,0,58,0],[1597165200000,58,59.5,58,59.5,2900],[1597338000000,58,59.5,58,58,1500],[1597424400000,60.25,62.5,60.25,62,13401],[1597683600000,62.75,65,62.75,65,3400],[1597770000000,63.75,64,63.5,63.5,700],[1597856400000,62.75,62.75,62.75,62.75,200],[1597942800000,62.75,62.75,62.75,62.75,201],[1598029200000,63,63,63,63,100],[1598288400000,64.75,65,64.75,65,1600],[1598374800000,69,71.5,69,71.5,10701],[1598461200000,74,77.25,74,77,55992],[1598547600000,77,77.5,77,77,16811],[1598634000000,77,77.25,76.25,76.75,19202],[1598893200000,77,77,76.5,76.5,20218],[1598979600000,76.5,76.75,76.5,76.75,29700],[1599066000000,79.25,79.25,76.5,77,31014],[1599152400000,77.5,78,77.25,78,59703],[1599584400000,71,72.5,70,72,15800],[1599670800000,71,71.25,70.5,70.5,5474],[1599757200000,70.5,70.5,70.5,70.5,14417],[1599843600000,69.25,70,69.25,69.75,4700],[1600102800000,68,69.75,68,69.75,12010],[1600189200000,69.5,69.75,69.5,69.75,5940],[1600275600000,69,70,69,70,1724],[1600362000000,68.5,70,68.5,70,6104],[1600448400000,70,70,70,70,501],[1600707600000,68.75,71.5,68.75,69.5,1649],[1600794000000,71.25,71.25,70,70,2013],[1600880400000,69.5,70.25,69.5,70.25,609],[1600966800000,71.25,71.25,70.5,70.75,418],[1601053200000,69.25,69.25,69.25,69.25,2200],[1601312400000,69.25,69.25,68.5,69.25,2700],[1601398800000,70,70,69.25,69.25,5200],[1601485200000,69.25,69.25,69.25,69.25,504],[1601571600000,68.75,68.75,68.75,68.75,1500],[1601658000000,68.25,68.25,67.5,67.5,1200],[1601917200000,67,67,66,66.5,1301],[1602003600000,66.5,66.5,66.5,66.5,109],[1602090000000,0,0,0,66.5,0],[1602176400000,70,70,69.75,69.75,600],[1602262800000,67.5,67.5,67.5,67.5,3900],[1602522000000,66.75,68.25,65.75,68.25,1400],[1602694800000,68.25,70.75,67.75,67.75,1900],[1602781200000,68,68.25,68,68,300],[1602867600000,0,0,0,68,0],[1603126800000,67,67,67,67,101],[1603213200000,67,67,66.75,66.75,1100],[1603299600000,69.75,69.75,69.75,69.75,100],[1603386000000,68,69.75,68,69.75,1500],[1603731600000,69,69,68,68,2300],[1603818000000,68,68,67.75,68,5100],[1603904400000,68,68,68,68,900],[1603990800000,68,68,68,68,1600],[1604077200000,68,68,68,68,400],[1604336400000,70.5,70.5,69,69.75,1000],[1604422800000,70,70,69.75,69.75,1500],[1604509200000,67.75,67.75,67.75,67.75,600],[1604595600000,68,68,66.75,66.75,400],[1604682000000,67.25,69,67.25,69,801],[1604941200000,69.5,69.5,67.5,67.5,800],[1605027600000,69.75,69.75,69.75,69.75,1100],[1605114000000,69.75,69.75,69.75,69.75,1502],[1605200400000,0,0,0,69.75,3],[1605286800000,69.75,71,69.75,70.75,1900],[1605546000000,71.5,73.5,70.5,73.5,3900],[1605632400000,74,74,72.5,72.5,2305],[1605718800000,74,74,72.25,72.5,300],[1605805200000,71,71.5,71,71.5,500],[1605891600000,71.25,71.25,70,71.25,13229],[1606150800000,71.75,71.75,71,71,4100],[1606237200000,71,72.5,71,72.5,5300],[1606323600000,72.5,73.5,72.5,73.25,9616],[1606410000000,73.25,73.25,72,72,1600],[1606496400000,71.5,74.5,71.5,74.5,2200],[1606755600000,76.75,76.75,75,76,5401],[1606842000000,76.5,76.5,75.25,75.25,1400],[1606928400000,75.5,75.5,75.25,75.25,900],[1607014800000,75,75,74.5,74.5,1200],[1607101200000,74.5,75.5,74.5,75.5,802],[1607446800000,75.5,75.5,75,75.25,5300],[1607533200000,75.25,75.25,75,75,1900],[1607619600000,75.25,75.25,75,75,1900],[1607706000000,75.25,75.25,75,75,1900],[1607965200000,75,75,74.25,74.25,3500],[1608051600000,75.75,75.75,73.5,73.5,4600],[1608138000000,0,0,0,73.5,0],[1608224400000,73.5,75.5,73.5,75.5,200],[1608310800000,75.25,75.5,74.5,75.5,2000],[1608570000000,75,75.5,65.25,75,14600],[1608656400000,74.5,74.75,74.25,74.75,1222],[1608742800000,74.5,74.5,73.25,73.25,1500],[1608829200000,73,74,73,74,400],[1608915600000,75,75,72,74.75,305],[1609174800000,74,74.75,72.5,74.25,2602],[1609261200000,74.25,74.25,74,74,1000],[1609779600000,74,74,74,74,500],[1609866000000,75,75,75,75,522],[1609952400000,75.5,75.5,74.5,74.5,2200],[1610038800000,74.5,75,73,74.75,3107],[1610125200000,74,74,74,74,1000],[1610384400000,74,75,74,74.25,2100],[1610470800000,75.75,76,75.5,76,5907],[1610557200000,76,76,76,76,1101],[1610643600000,76.25,76.25,75,76.25,1702],[1610730000000,76,76,75.75,75.75,4100],[1610989200000,75.5,76.25,75.5,76.25,1506],[1611075600000,75,75.25,74,74.25,3000],[1611162000000,0,0,0,74.25,0],[1611248400000,73.75,75,73.75,75,2700],[1611334800000,75.5,75.5,75.25,75.5,2200],[1611594000000,75.25,76.5,75.25,76.5,3001],[1611680400000,76.5,77,76.5,77,8602],[1611766800000,76.75,77,76.5,76.75,15801],[1611853200000,76.5,77.5,76.5,77.5,15900],[1611939600000,78,78,77.5,77.5,1524],[1612198800000,77,77,76.5,76.75,9601],[1612285200000,77.75,77.75,77.5,77.5,1400],[1612371600000,77.5,79,77.25,79,9700],[1612458000000,79.25,81,79.25,81,5201],[1612544400000,82.5,82.75,81.25,81.25,340],[1612803600000,78.75,82.5,78.75,82.5,2400],[1612890000000,81,81.5,80.25,80.5,29525],[1612976400000,80,82,79.25,79.25,3400],[1613062800000,79.5,79.75,79.5,79.75,2401],[1613408400000,79.75,79.75,79.75,79.75,101],[1613494800000,80,82.75,80,81.5,6604],[1613581200000,80.5,81,80.25,81,3000],[1613667600000,80.25,82.5,80.25,82,24601],[1613754000000,82,83,82,83,16500],[1614013200000,86.25,86.25,81,81,10408],[1614099600000,81.5,83.5,81.5,81.75,6002],[1614186000000,0,0,0,81.75,0],[1614272400000,88.75,88.75,81.75,85.25,22860],[1614618000000,86.75,86.75,81.75,84,45361],[1614704400000,84,85.75,82.75,83,23715],[1614790800000,84,84,83.25,83.5,16714],[1614877200000,83.5,84.5,83.25,84.5,23765],[1614963600000,85.5,85.5,84.75,84.75,23326],[1615222800000,86,87.25,85.25,85.25,50520],[1615309200000,86.5,86.5,84.75,85.5,94354],[1615395600000,80.25,80.5,80,80,63209],[1615482000000,80.25,80.5,80,80,47363],[1615568400000,80.25,80.25,80,80.25,14421],[1615827600000,80,80.25,80,80,5115],[1615914000000,80.25,80.25,79.75,79.75,8765],[1616000400000,79.5,79.75,79,79.5,26643],[1616086800000,79.5,81.5,79.5,80.5,6099],[1616173200000,79.5,82,79.5,79.75,2900],[1616173200000,79.5,82,79.5,79.75,2900],[1616432400000,79.75,80.25,79.75,80.25,14205],[1616518800000,80,81.5,80,80.25,3836],[1616605200000,80,81,80,80.25,2501],[1616691600000,81.25,81.25,80.75,81,10100],[1616778000000,81,81.25,81,81,2803],[1617037200000,81,81.5,81,81.25,13835],[1617123600000,81.25,81.5,81.25,81.5,13344],[1617210000000,82,82,81,81.5,1501],[1617296400000,81.5,82,81.5,82,7676],[1617382800000,82.25,82.5,82.25,82.25,507],[1617642000000,82,82,81.25,81.25,3542],[1617728400000,82,82,81.25,81.25,3542],[1617814800000,81,82,81,81,11767],[1617901200000,80.5,81.25,80.5,81,3211],[1617987600000,80.75,81.75,80.75,81.75,1531],[1618246800000,81.5,81.75,81,81.5,10921],[1618592400000,82,82,81.5,81.5,1300],[1618851600000,81.5,83,81.5,82.75,17114],[1618938000000,82.5,82.5,82.25,82.25,2416],[1619024400000,83,83,82.5,82.75,3713],[1619110800000,82.75,82.75,82.5,82.5,3900],[1619197200000,82.5,82.75,82.5,82.5,7601],[1619456400000,83,83,82,83,1402],[1619542800000,82,82.25,82,82.25,1446],[1619629200000,82.25,83,82.25,82.75,6000],[1619715600000,83,83.5,82.5,82.75,5416],[1619802000000,83.25,83.5,83.25,83.25,4100],[1620234000000,84,84.25,84,84,14523],[1620320400000,83.5,84.25,82.75,83.25,13153],[1620406800000,83.5,84.5,83.5,84.5,3604],[1620666000000,84,84.25,84,84,6812],[1620752400000,84.25,84.25,83.75,83.75,9431],[1620838800000,83.5,83.5,82.75,83,15690],[1620925200000,83,83,81.25,82,33880],[1621011600000,79,79.5,77,77.25,70792],[1621270800000,77,77,75.75,75.75,60770],[1621357200000,75.75,77,75.75,76.75,8800],[1621443600000,77.5,77.5,76.5,77,9701],[1621530000000,77,77,76.75,77,4680],[1621616400000,77,77,76.5,76.75,4121],[1621875600000,76.5,76.5,76.25,76.5,7221],[1621962000000,76.25,76.5,76,76.5,16932],[1622134800000,76.5,76.5,76,76.25,7702],[1622221200000,76.75,76.75,76,76.25,6023],[1622480400000,76,76.25,76,76.25,9369],[1622566800000,76,76.25,76,76.25,41452],[1622653200000,76.25,76.25,76,76,49801],[1622826000000,76.5,76.5,76.25,76.5,1834],[1623085200000,78,78,77.5,77.75,9818],[1623171600000,78.75,78.75,77.75,78,9426],[1623258000000,77.75,78,77.75,78,4028],[1623344400000,78.5,78.5,77.5,77.5,1827],[1623430800000,78,78.25,77.75,77.75,2846],[1623690000000,78,78.25,77.75,78,2401],[1623776400000,78,78.25,78,78,337],[1623862800000,78,78.5,78,78.5,1324],[1623949200000,77.5,78.5,77.5,78.25,2400],[1624035600000,77.75,78.25,77.5,78.25,6500],[1624294800000,78,78.25,77.5,78.25,2500],[1624381200000,78,78,77.25,77.25,3021],[1624467600000,77.5,77.75,77.5,77.5,900],[1624554000000,77.75,77.75,77,77.75,2600],[1624640400000,77.75,78,77.75,78,1829],[1624899600000,77.75,77.75,77.5,77.75,2402],[1624986000000,78,78.25,78,78.25,1203],[1625072400000,78.25,78.5,78.25,78.25,1003],[1625158800000,78.5,78.5,78,78,2221],[1625245200000,78,78,78,78,504],[1625504400000,78,78,78,78,301],[1625590800000,78.25,78.5,78.25,78.5,3900],[1625677200000,0,0,0,78.5,2],[1625763600000,78,78,77.75,77.75,2600],[1625850000000,77.25,77.25,76,77,4700],[1626109200000,77.25,77.25,77.25,77.25,674],[1626195600000,77.5,77.5,77.5,77.5,300],[1626282000000,77.75,77.75,76.75,77.5,1182],[1626368400000,77.75,77.75,77.5,77.5,1048],[1626454800000,77.5,77.5,77,77,500],[1626714000000,77,77.75,76.5,77,3220],[1626800400000,77,77,76,76,4700],[1626800400000,77,77,76,76,4700],[1626886800000,76,76,75.75,75.75,5429],[1626973200000,76,76.75,75.75,76,13500],[1627059600000,76,77,76,76.25,5000],[1627405200000,76.5,76.5,76.5,76.5,1000],[1627578000000,76.75,76.75,76.25,76.5,2200],[1627664400000,76.25,76.25,76,76.25,1702],[1627923600000,76.5,76.5,76.25,76.5,1601],[1628010000000,76.75,77,76.75,76.75,2906],[1628096400000,76.75,76.75,76.75,76.75,700],[1628182800000,76.75,76.75,76.5,76.5,800],[1628269200000,76.25,76.5,76.25,76.5,1500],[1628528400000,76.75,76.75,76.5,76.75,2400],[1628614800000,76.75,76.75,76.5,76.5,1400],[1628701200000,76.75,76.75,76.5,76.5,4100],[1628874000000,76.25,77,76,76.5,3232],[1629133200000,76.5,76.5,76.5,76.5,600],[1629219600000,76.25,76.75,76.25,76.5,1700],[1629306000000,76.5,76.75,76.5,76.75,1002],[1629392400000,76.5,76.5,76,76.5,3500],[1629478800000,76.75,77,76.5,76.5,800],[1629738000000,76.5,76.5,76.5,76.5,200],[1629824400000,76.5,76.75,76.5,76.75,2600],[1629910800000,78,80.5,78,79.75,11932],[1629997200000,80.25,80.75,80.25,80.75,12387],[1630083600000,80.75,81.5,80.75,81,13074],[1630342800000,82,82.5,81.75,82,49827],[1630429200000,82,82.75,81.75,82.75,9202],[1630515600000,82.75,82.75,82.25,82.5,18595],[1630602000000,82.5,82.5,82.25,82.5,6110],[1630688400000,82.5,83,82.5,82.75,36771],[1630947600000,83,83.75,83,83,25626],[1631034000000,83.5,83.5,82.75,82.75,52635],[1631120400000,77,78.25,77,78,41564],[1631206800000,79,79,78.25,78.25,9708],[1631293200000,78,78.25,77.75,78,1722],[1631552400000,77.75,78.25,77.5,78.25,8295],[1631638800000,77.75,79,77.75,78.5,4707],[1631725200000,78.25,78.75,78.25,78.75,2101],[1631811600000,78.75,79,78.5,78.5,7102],[1631898000000,78.75,78.75,78.5,78.75,8107],[1632157200000,78.5,80.5,78.5,79.5,9500],[1632243600000,79.25,80.25,79.25,79.5,3800],[1632330000000,79.75,79.75,79.5,79.75,7910],[1632416400000,80.25,80.25,79.5,79.5,2700],[1632762000000,79.75,79.75,79.25,79.25,15500],[1632848400000,79,79.25,78.5,79.25,5302],[1632934800000,79.25,79.25,79,79,6203],[1633021200000,79,79.25,78.75,78.75,2310],[1633107600000,79.25,79.25,78.5,79,61110],[1633366800000,78.75,79,78.75,79,5201],[1633453200000,79.5,79.5,79,79,1100],[1633539600000,79,79.25,79,79.25,640],[1633626000000,79.5,79.5,79.25,79.5,2927],[1633712400000,79.5,79.5,79,79.25,38800],[1633971600000,79,79.5,79,79,9144],[1634058000000,79,79.75,79,79.5,4701],[1634144400000,79,79.75,79,79.5,4701],[1634230800000,80,80.75,79.5,80.75,5300],[1634317200000,81,81.5,80.25,81.5,2800],[1634576400000,82,82.5,80.75,81.5,5315],[1634662800000,82.25,82.5,81.25,82,1505],[1634749200000,82.5,82.5,81.5,81.75,1901],[1634835600000,80.75,82.25,80.75,82.25,904],[1635181200000,83.25,83.25,81,82.5,2524],[1635267600000,82.5,82.5,81.5,81.5,619],[1635354000000,82.5,82.5,81.5,82,1331],[1635440400000,82,82,81,81,212],[1635526800000,82,82,80.5,80.75,1501],[1635786000000,81,81,81,81,1203],[1635872400000,82.5,82.75,80.75,82.5,15309],[1635872400000,82.5,82.75,80.75,82.5,15309],[1635958800000,82.5,82.5,81.5,81.75,601],[1635958800000,82.5,82.5,81.5,81.75,601],[1636045200000,82.25,82.25,82,82,402],[1636131600000,82.25,82.25,82.25,82.25,100],[1636390800000,82,82.5,82,82.5,3492],[1636477200000,81.75,82,81,81,1459],[1636563600000,82,82,81.25,81.5,3200],[1636650000000,82,82,81.25,81.5,1900],[1636736400000,82,82,82,82,109],[1636995600000,80.75,81.75,80.5,80.75,8608],[1637082000000,80.5,81,80.25,80.75,6013],[1637168400000,81,81,80.25,80.5,55857],[1637254800000,81,81,80.25,81,3200],[1637341200000,80,81,80,81,6200],[1637600400000,80.25,81,79.75,81,12464],[1637686800000,80.75,80.75,80.75,80.75,201],[1637773200000,81,82,80.5,81.5,10122],[1637859600000,81.5,81.5,79.5,80.25,14111],[1637946000000,81,81,80.5,81,3000],[1638205200000,80.25,80.25,80,80.25,2113],[1638291600000,81,81,80.25,80.25,1738],[1638378000000,80.25,80.5,80,80.5,3927],[1638464400000,80.25,80.25,80.25,80.25,3500],[1638550800000,80,80.5,80,80.5,800],[1638896400000,80.5,80.5,80.25,80.25,1202],[1638982800000,80,80.25,80,80.25,8602],[1639069200000,80,80,80,80,8406],[1639155600000,80,80,80,80,8406],[1639414800000,80.5,81,80.5,81,3928],[1639501200000,80.75,80.75,80.75,80.75,1000],[1639587600000,81,81,80.5,80.5,300],[1639674000000,81,81.25,80.75,80.75,1000],[1639760400000,80.75,80.75,80.5,80.5,3000],[1640019600000,81.25,81.25,81,81.25,3410],[1640106000000,81,81.25,81,81,6800],[1640192400000,80.25,82,80.25,82,52100],[1640278800000,81.75,81.75,81.75,81.75,1402],[1640365200000,81.75,82.25,81.5,81.75,3807],[1640624400000,81.5,81.75,80.75,81.75,7400],[1640710800000,81,81,81,81,3201],[1640797200000,80.75,82,80.75,82,400],[1640883600000,80.75,81.25,80.75,81.25,500],[1640970000000,80.75,81.25,80.75,81.25,500],[1641229200000,80.75,81.25,80.75,81.25,500],[1641315600000,81,82.25,81,82,39726],[1641402000000,81.25,83.5,81.25,83,16245],[1641488400000,83,83.5,82.75,83,30206],[1641574800000,83,88.5,83,86.25,83990],[1641834000000,88.5,89,86,86.25,12329],[1641920400000,86.75,86.75,86,86.5,6697],[1642006800000,86.25,86.25,84,85.25,28600],[1642093200000,85.5,85.75,85.25,85.5,2900],[1642179600000,85.25,86.25,85.25,86.25,7601],[1642438800000,85.75,86.25,85.5,86.25,49810],[1642525200000,86.5,86.75,86.25,86.5,6802],[1642611600000,86.25,86.5,86.25,86.5,1234],[1642698000000,86.25,86.75,86,86.75,2701],[1642784400000,86,87,85.75,87,10523],[1643043600000,86,87,85.5,87,3814],[1643130000000,87,89,86.75,86.75,8005],[1643216400000,87,87,86.75,87,1602],[1643302800000,87.5,87.5,86.5,86.75,17839],[1643389200000,87.75,87.75,86.75,86.75,2931],[1643734800000,87.75,87.75,87.5,87.75,7508],[1643821200000,87.75,87.75,87.75,87.75,803],[1643907600000,87,87.75,87,87.75,10450],[1643994000000,88,88.75,88,88.75,14550],[1644253200000,88.75,89.5,88,88.75,20312],[1644339600000,89.25,89.75,89,89.25,4006],[1644426000000,89,89,88.5,88.5,3816],[1644512400000,88.5,88.75,88.25,88.75,1608],[1644598800000,89.75,89.75,87.5,89,7050],[1644858000000,89.5,89.5,87,89.5,8812],[1644944400000,89.5,90.25,89.25,90,16612],[1645030800000,89.5,90.25,89.25,90,16612],[1645117200000,89.5,91.25,89.5,91.25,26014],[1645462800000,91.25,91.5,91.25,91.5,6134],[1645549200000,90.5,91.75,90.5,91.75,17900],[1645635600000,92,92,91.25,91.75,3700],[1645722000000,91,91.5,90.5,90.75,14925],[1645808400000,91,91.5,91,91.5,19546],[1646067600000,91.5,91.5,91.25,91.25,2000],[1646154000000,91.75,92,91.25,91.25,3402],[1646326800000,91.75,92,91.75,92,7131],[1646413200000,91.75,92,91.25,91.75,13200],[1646672400000,92.25,92.25,91.5,91.5,7701],[1646758800000,87,91.75,87,91.75,11934],[1646845200000,91.5,93,90.5,93,33472],[1646931600000,88.5,90,85,87,36301],[1647018000000,88.75,88.75,87.75,87.75,3631],[1647277200000,88,88.25,88,88,1615],[1647363600000,88.5,88.75,88.5,88.5,2106],[1647450000000,98.75,98.75,90.75,91,5920],[1647536400000,91,91.25,90.5,91,2132],[1647622800000,91.25,91.25,91.25,91.25,651],[1647882000000,91,91,90.5,90.5,3005],[1647968400000,90.5,92.75,90.5,90.5,11408],[1648054800000,91,91.5,90.5,90.5,11007],[1648141200000,91.25,91.25,91,91.25,800],[1648227600000,90.5,90.5,90,90.5,3124],[1648486800000,90.5,90.5,90.5,90.5,502],[1648573200000,90.5,90.5,90.25,90.5,1602],[1648659600000,90.5,90.75,90.5,90.5,1701],[1648746000000,90,90.75,90,90.75,5100],[1648832400000,90.5,91,90.5,91,700],[1649091600000,90.5,90.5,90.5,90.5,1300],[1649178000000,90.5,90.5,90.25,90.25,801],[1649264400000,90.5,90.5,90.25,90.25,801],[1649350800000,90.25,90.25,90,90,2115],[1649437200000,90,90,90,90,1200],[1649696400000,90,90,89.75,89.75,1200],[1649782800000,90,90.25,90,90.25,1302],[1649869200000,90,90.25,90,90.25,1302],[1649955600000,90,90.25,90,90.25,1302],[1650042000000,90,90.25,90,90.25,1302],[1650301200000,88.25,89.5,88.25,89.25,13415],[1650387600000,88.5,89.5,88.5,89.5,1102],[1650474000000,89.5,89.5,89.5,89.5,1200],[1650560400000,89.5,91,89.5,91,1500],[1650646800000,91,91.25,91,91.25,602],[1650906000000,90,90,90,90,226],[1650992400000,90,90,90,90,226],[1650992400000,90,90,88,89.75,11225],[1651078800000,89.75,89.75,89,89.5,4900],[1651165200000,89.25,89.5,89,89.5,2201],[1651251600000,89,89,89,89,2104],[1651510800000,89,89,89,89,2104],[1651597200000,89,89,88.25,88.75,11802],[1651683600000,89,89,88.25,88.75,11802],[1651770000000,88.75,89,88.5,88.5,3900],[1651856400000,88,88.75,88,88.75,4021],[1652115600000,88.5,88.5,88.5,88.5,1301],[1652202000000,88,88,88,88,450],[1652288400000,88.75,88.75,88,88,733],[1652374800000,88,88,87,87,12124],[1652461200000,87,89,87,88,1301],[1652720400000,87,89,87,88,1301],[1652806800000,87.5,88,86.5,87,5600],[1652893200000,85,86.75,84,85.5,8401],[1652979600000,85,86.5,85,86.5,3619],[1653066000000,86,87,86,87,801],[1653325200000,87,87,87,87,501],[1653411600000,87,87,87,87,209],[1653498000000,87.25,87.25,87,87,200],[1653584400000,87,87,86.75,86.75,600],[1653670800000,87.5,87.5,86.5,87.25,910],[1653930000000,89.25,89.25,88.5,89.25,4601],[1654016400000,87,88,87,88,1300],[1654102800000,87.25,90.25,87.25,90,4111],[1654189200000,90,90.25,88.5,90.25,3500],[1654275600000,90,90.25,88.5,90.25,3500],[1654534800000,89.75,90,89,89.75,4300],[1654621200000,90,90.75,90,90.75,6200],[1654707600000,90.25,90.25,90,90,1432],[1654794000000,90,92,90,92,5901],[1654880400000,90.25,92,90.25,90.25,10800],[1655139600000,89.75,89.75,88.5,88.5,1701],[1655226000000,88.25,89.75,88.25,89.75,1300],[1655312400000,89.5,90,89.5,90,2100],[1655398800000,90,90.25,90,90,1102],[1655485200000,88.75,90,88.75,89.75,3800],[1655744400000,89.5,91.5,89.5,90.5,5115],[1655830800000,91,91,91,91,401],[1655917200000,90.75,91.5,90.5,90.5,1102],[1656003600000,90.25,90.5,90,90,2400],[1656090000000,90,90.5,90,90,1600],[1656349200000,90,91.75,90,91.5,2400],[1656435600000,90.5,91,90.5,91,703],[1656522000000,91.25,91.5,91,91,2800],[1656608400000,0,0,0,91,3],[1656694800000,91,91,91,91,1210],[1656954000000,90.75,90.75,90,90,6601],[1657040400000,90.25,90.25,90,90,4602],[1657126800000,89.75,90,89.75,90,3600],[1657213200000,89.5,91,89.5,90,1806],[1657299600000,90,90.75,90,90,1500],[1657558800000,90,90.75,90,90.75,403],[1657645200000,88.5,90,88.5,90,700],[1657731600000,88.5,90,88.5,90,700],[1657818000000,88.75,90.25,88.75,90,1100],[1657904400000,90.25,90.25,89.75,90,4300],[1658163600000,90.25,92.25,90,92.25,9400],[1658250000000,115.5,119.5,91.5,91.5,25502],[1658336400000,92.75,92.75,91.5,91.5,4300],[1658422800000,91.5,92,91.5,91.5,3900],[1658509200000,91.5,91.75,91.5,91.75,3200],[1658768400000,92.25,94,92.25,94,19734],[1658854800000,94,94,93.25,94,6300],[1658941200000,94,94,94,94,3201],[1659027600000,94,94,94,94,3201],[1659114000000,94,94,94,94,3201],[1659373200000,93.5,94.25,93.5,94.25,2000],[1659459600000,94,94,94,94,2001],[1659546000000,94,94.75,94,94.5,5634],[1659632400000,94.5,95.25,94,95,20905],[1659718800000,95,95.75,94.5,95.5,60834],[1659978000000,96,104,95.75,102,78709],[1660064400000,103,124,103,124,199273],[1660150800000,123.5,131,122,129,168563],[1660237200000,129.5,129.5,119,120.5,106882],[1660323600000,129.5,129.5,119,120.5,106882],[1660582800000,124,152,122.5,144,497660],[1660755600000,183.5,186,160,175,510465],[1660842000000,175,181.5,166.5,170,288909],[1660928400000,169,174,160,161,244206],[1661187600000,161.5,163,138,143.5,156451],[1661274000000,140,153,137,141,126595],[1661360400000,141,146,131,143,124657],[1661446800000,141.5,144.5,138,140,46134],[1661533200000,140,142,140,141,25882],[1661792400000,141,151,140,151,65875],[1661878800000,149,153.5,148.5,150.5,46568],[1661965200000,150,151.5,147,148,26290],[1662051600000,148,149.5,146,148.5,19039],[1662138000000,146,148,146,147,5740],[1662397200000,146,154.5,146,152.5,49510],[1662483600000,150,154,150,150,28548],[1662570000000,149.5,150.5,148,149,12114],[1662656400000,146.5,149,146,147,8237],[1662742800000,147,152.5,146.5,150.5,36119],[1663002000000,150.5,154,150,152.5,31202],[1663088400000,152.5,157.5,152.5,156.5,30254],[1663174800000,156,161,156,158.5,40783],[1663261200000,159,160,149,151.5,46134],[1663347600000,154.5,154.5,151.5,152.5,5700],[1663606800000,153.5,159.5,153,157,14136],[1663693200000,158,158,155,155,3280],[1663779600000,155,161,155,156.5,24164],[1663866000000,156.5,167.5,156,165,68634],[1663952400000,164.5,169,163,169,25636],[1664211600000,169,186,169,182.5,158489],[1664298000000,181,182,172,176,39273],[1664384400000,172,178,172,173.5,40837],[1664470800000,173,177.5,172,173.5,19014],[1664557200000,174,181,172.5,179,29963],[1664816400000,179,183.5,179,180.5,23650],[1664902800000,183,183,179,179,21110],[1664989200000,179.5,184,179,180.5,71607],[1665075600000,180.5,183.5,180.5,182,21914],[1665162000000,183.5,184,174.5,179,60140],[1665421200000,179,190,179,184.5,89936],[1665507600000,183,186.5,183,183.5,10441],[1665594000000,184,190.5,183.5,187.5,82544],[1665680400000,184,190.5,183.5,187.5,82544],[1665766800000,184,190.5,183.5,187.5,82544],[1666026000000,190,192,186,187,66500],[1666112400000,187,189,187,188,11104],[1666198800000,190,191,189,189,19537],[1666285200000,189,189,180,186.5,17710],[1666717200000,193,201,190.5,198,125175],[1666803600000,201,203,197,200,60704],[1666890000000,201,205,199.5,203,125374],[1666976400000,202,207,202,204,62793],[1667322000000,204,206,202,203,68450],[1667408400000,203,204,202,202,28111],[1667494800000,203,206,203,204,52631],[1667581200000,205,206,203,204,33201],[1667840400000,203,204,203,204,14723],[1667926800000,205,205,203,204,30400],[1668013200000,204,204,203,203,23427],[1668099600000,203,204,202,203,28305],[1668186000000,203,203,200,201,53602],[1668445200000,201,201,200,201,12301],[1668531600000,200,202,200,202,7000],[1668618000000,200,201,199.5,200,18974],[1668704400000,200,201,197.5,199,31000],[1668790800000,199.5,200,199,199,12400],[1669050000000,199,201,199,201,7102],[1669136400000,200,200,200,200,2100],[1669222800000,199.5,201,199,201,7002],[1669309200000,200,200,199.5,199.5,6300],[1669395600000,199.5,200,199,199.5,6100],[1669654800000,199.5,199.5,199,199.5,3801],[1669741200000,199,200,199,200,11001],[1669827600000,200,200,199.5,199.5,10300],[1669914000000,199.5,200,199.5,200,6501],[1670000400000,200,201,200,201,8342],[1670259600000,200,201,200,201,8342],[1670346000000,201,202,201,201,7500],[1670432400000,202,202,201,202,12800],[1670518800000,203,205,203,203,19003],[1670605200000,203,207,203,205,40000],[1670864400000,203,207,203,205,40000],[1670950800000,207,207,204,204,16300],[1671123600000,204,205,204,205,12002],[1671210000000,204,205,204,205,10401],[1671469200000,205,206,204,206,9926],[1671555600000,205,205,204,204,11309],[1671642000000,204,205,204,204,9302],[1671728400000,205,205,204,204,15600],[1671814800000,205,205,204,204,10706],[1672074000000,205,207,205,207,14201],[1672160400000,207,207,206,206,15200],[1672246800000,206,206,205,206,6810],[1672333200000,206,207,205,205,13300],[1672419600000,206,207,206,206,17201],[1672765200000,207,207,206,207,8600],[1672851600000,207,207,206,206,5601],[1672938000000,207,207,206,207,12201],[1673024400000,207,207,206,206,33012],[1673370000000,212,212,210,211,17533],[1673456400000,210,211,210,210,56402],[1673542800000,211,211,210,210,17000],[1673629200000,210,211,210,210,28738],[1673888400000,210,211,210,210,21000],[1673974800000,210,214,210,213,129610],[1674061200000,213,214,213,213,104697],[1674147600000,213,214,213,213,31171],[1674234000000,213,214,213,213,23964],[1674493200000,213,213,213,213,25802],[1674579600000,214,214,213,214,141322],[1674666000000,214,214,213,214,40180],[1674752400000,214,214,214,214,9796],[1674838800000,214,214,214,214,3102],[1675098000000,214,214,214,214,21373],[1675184400000,215,215,214,214,4998],[1675270800000,214,214,214,214,4202],[1675357200000,214,215,214,214,7480],[1675443600000,214,214,214,214,10502],[1675702800000,214,214,214,214,35141],[1675789200000,214,215,214,214,5813],[1675875600000,214,214,214,214,4471],[1675962000000,214,214,214,214,551],[1676048400000,214,214,214,214,3305],[1676307600000,214,214,214,214,10801],[1676394000000,214,214,214,214,14000],[1676480400000,214,214,214,214,20395],[1676566800000,215,215,214,214,2004],[1676653200000,214,214,214,214,2531],[1676912400000,214,214,214,214,3107],[1676998800000,214,214,214,214,7331],[1677085200000,214,214,214,214,5601],[1677171600000,214,214,214,214,1101],[1677258000000,214,214,214,214,802],[1677517200000,214,214,214,214,1201],[1677603600000,215,215,214,214,1100],[1677690000000,214,214,214,214,2261],[1677776400000,214,214,214,214,800],[1677862800000,214,214,214,214,201],[1678122000000,214,214,214,214,201],[1678208400000,214,214,214,214,9401],[1678294800000,214,214,214,214,2148],[1678381200000,214,214,214,214,2900],[1678467600000,214,214,214,214,100],[1678726800000,214,214,214,214,6280],[1678813200000,214,214,214,214,2470],[1678899600000,214,214,214,214,11706],[1678986000000,214,214,214,214,1902],[1679072400000,212,214,212,212,600],[1679418000000,150.5,150.5,150.5,150.5,100],[1679504400000,152,152,152,152,101],[1680195600000,160,160,160,160,102],[1680714000000,163,163,163,163,538],[1680800400000,163,163,163,163,538],[1680886800000,163,209,163,209,2702]]