[[1577984400000,0,0,0,13,1],[1578070800000,0,0,0,13,0],[1578330000000,12.6,12.8,12.5,12.8,2501],[1578416400000,11.2,11.9,10.6,11.6,6800],[1578502800000,11.2,11.2,11.2,11.2,300],[1578589200000,11.5,11.8,11.5,11.8,801],[1578675600000,11.8,11.8,11.8,11.8,1000],[1578934800000,0,0,0,11.8,0],[1579021200000,12.8,12.8,12.1,12.4,1400],[1579107600000,0,0,0,12.4,1],[1579194000000,12.8,12.8,12.8,12.8,1000],[1579280400000,12.8,12.8,12.8,12.8,101],[1579539600000,12.7,12.7,12.5,12.6,8700],[1579626000000,12.4,12.4,12.4,12.4,100],[1579712400000,0,0,0,12.4,0],[1579798800000,12.2,12.2,12.2,12.2,249],[1579885200000,0,0,0,12.2,0],[1580144400000,0,0,0,12.2,0],[1580230800000,0,0,0,12.2,0],[1580317200000,0,0,0,12.2,0],[1580403600000,0,0,0,12.2,0],[1580490000000,0,0,0,12.2,0],[1580749200000,0,0,0,12.2,0],[1580835600000,12,12,11.9,11.9,1100],[1580922000000,0,0,0,11.9,0],[1581008400000,0,0,0,11.9,0],[1581094800000,12,12,12,12,100],[1581440400000,0,0,0,12,0],[1581526800000,0,0,0,12,0],[1581613200000,14,14,14,14,100],[1581699600000,0,0,0,14,0],[1581958800000,13.5,13.5,13.5,13.5,100],[1582045200000,0,0,0,13.5,0],[1582131600000,0,0,0,13.5,0],[1582218000000,0,0,0,13.5,0],[1582304400000,12.5,12.5,12.2,12.4,6000],[1582563600000,11.9,11.9,11.5,11.5,1300],[1582650000000,0,0,0,11.5,0],[1582736400000,11.1,11.1,11.1,11.1,400],[1582822800000,0,0,0,11.1,0],[1582909200000,10.5,10.5,10.5,10.5,2600],[1583168400000,11.8,11.8,11.8,11.8,100],[1583254800000,9.4,9.4,9.4,9.4,100],[1583341200000,12.2,12.2,12.2,12.2,100],[1583427600000,12.2,12.2,11.7,11.8,300],[1583514000000,11.5,11.5,11.1,11.1,4500],[1583773200000,10.5,10.5,10,10,700],[1583859600000,11,11,11,11,300],[1583946000000,11.5,11.5,11.5,11.5,100],[1584032400000,10.1,10.1,10.1,10.1,101],[1584118800000,0,0,0,10.1,0],[1584378000000,0,0,0,10.1,0],[1584464400000,0,0,0,10.1,0],[1584550800000,9.2,9.2,9.2,9.2,90000],[1584637200000,0,0,0,9.2,0],[1584723600000,0,0,0,9.2,0],[1584982800000,9.8,9.8,9.8,9.8,100],[1585069200000,0,0,0,9.8,0],[1585155600000,0,0,0,9.8,0],[1585242000000,0,0,0,9.8,0],[1585328400000,0,0,0,9.8,0],[1585587600000,0,0,0,9.8,0],[1585674000000,0,0,0,9.8,0],[1585760400000,0,0,0,9.8,0],[1585846800000,0,0,0,9.8,0],[1585933200000,0,0,0,9.8,0],[1586278800000,0,0,0,9.8,0],[1586365200000,9,9.5,9,9.5,400],[1586451600000,10.7,10.8,10.7,10.8,200],[1586538000000,10.5,10.5,10.5,10.5,100],[1586797200000,0,0,0,10.5,0],[1586883600000,9.45,9.45,9.45,9.45,1000],[1586970000000,0,0,0,9.45,0],[1587056400000,0,0,0,9.45,0],[1587142800000,0,0,0,9.45,0],[1587402000000,0,0,0,9.45,0],[1587488400000,0,0,0,9.45,0],[1587574800000,0,0,0,9.45,0],[1587661200000,0,0,0,9.45,0],[1587747600000,9.45,9.45,9.45,9.45,510],[1588006800000,0,0,0,9.45,0],[1588093200000,0,0,0,9.45,0],[1588179600000,8.55,10.8,8.15,9.5,16393],[1588266000000,9.8,9.8,9.8,9.8,100],[1588698000000,9.8,9.8,9.8,9.8,200],[1588870800000,0,0,0,9.8,4],[1588957200000,0,0,0,9.8,0],[1589216400000,0,0,0,9.8,0],[1589302800000,9.1,9.15,9,9.1,2206],[1589389200000,9,9,9,9,828],[1589475600000,0,0,0,9,1],[1589562000000,0,0,0,9,1],[1589821200000,0,0,0,9,0],[1589907600000,9.7,9.75,9.1,9.1,1147],[1589994000000,9.25,9.3,9.25,9.3,4600],[1590080400000,0,0,0,9.3,0],[1590166800000,0,0,0,9.3,0],[1590426000000,0,0,0,9.3,0],[1590512400000,9.3,9.3,9.3,9.3,100],[1590598800000,0,0,0,9.3,0],[1590685200000,0,0,0,9.3,0],[1590771600000,9.1,9.1,9.1,9.1,400],[1591030800000,9.3,9.3,9.3,9.3,201],[1591117200000,9.1,9.3,9.1,9.3,400],[1591203600000,9.1,9.3,9.1,9.3,400],[1591290000000,9.3,9.4,9.3,9.4,2500],[1591376400000,9,9.2,8.9,9.2,2000],[1591635600000,9.2,10,9,9.3,4500],[1591635600000,9.2,10,9,9.3,4500],[1591722000000,9.15,9.3,9,9.25,1900],[1591808400000,9.25,9.25,9.2,9.2,800],[1591894800000,0,0,0,9.2,0],[1591981200000,0,0,0,9.2,0],[1592240400000,8.45,8.5,8.4,8.5,2900],[1592326800000,8.4,8.45,8.2,8.45,7800],[1592413200000,8.45,8.45,8.45,8.45,100],[1592413200000,8.45,8.45,8.45,8.45,100],[1592499600000,0,0,0,8.45,0],[1592586000000,8.3,8.3,8.15,8.25,6700],[1592845200000,8.25,8.3,8.15,8.3,3800],[1592931600000,8.25,8.25,8.25,8.25,1201],[1593018000000,8.3,8.3,8.3,8.3,500],[1593104400000,8.2,8.3,8.2,8.3,1001],[1593190800000,8.3,8.3,8.3,8.3,100],[1593450000000,0,0,0,8.3,0],[1593536400000,0,0,0,8.3,0],[1593622800000,8.1,8.6,7.7,8.6,57500],[1593622800000,8.1,8.6,7.7,8.6,57500],[1593709200000,8.3,8.3,7.95,8,38800],[1593709200000,8.3,8.3,7.95,8,38800],[1593795600000,8,8,8,8,11600],[1593795600000,8,8,8,8,11600],[1594141200000,8,8.2,8,8.15,5700],[1594227600000,8.1,9,8.1,8.5,11300],[1594314000000,8.2,8.5,8.1,8.5,4700],[1594400400000,8.2,8.7,8.15,8.7,4500],[1594659600000,8.85,8.9,8.1,8.6,17700],[1594746000000,8.95,8.95,8.95,8.95,100],[1594832400000,8.95,8.95,8.9,8.95,6200],[1594918800000,8.95,8.95,8.5,8.5,8300],[1595005200000,8.95,9.1,8.95,9,3300],[1595264400000,0,0,0,9,0],[1595350800000,0,0,0,9,0],[1595437200000,8.55,8.9,8.4,8.9,40900],[1595523600000,8.85,8.9,8.85,8.9,400],[1595610000000,8.9,9.2,8.9,9.1,1500],[1596042000000,8.6,8.6,8.55,8.55,2100],[1596128400000,8.9,8.9,8.7,8.8,1300],[1596214800000,8.45,8.85,8.45,8.85,13347],[1596474000000,8.55,8.8,8.5,8.65,9000],[1596560400000,8.55,8.7,8.55,8.7,2900],[1596646800000,8.55,8.7,8.55,8.7,5400],[1596733200000,8.55,8.65,8.55,8.55,4800],[1596819600000,0,0,0,8.55,1],[1597078800000,8.55,8.6,8.55,8.55,3200],[1597165200000,8.7,8.7,8.7,8.7,3000],[1597338000000,0,0,0,8.7,0],[1597424400000,8.7,8.9,8.65,8.65,600],[1597683600000,0,0,0,8.65,0],[1597770000000,0,0,0,8.65,0],[1597856400000,0,0,0,8.65,0],[1597942800000,9,9,8.9,8.9,400],[1598029200000,0,0,0,8.9,0],[1598288400000,0,0,0,8.9,0],[1598374800000,0,0,0,8.9,0],[1598461200000,8.6,8.9,8.6,8.9,502],[1598547600000,0,0,0,8.9,0],[1598634000000,0,0,0,8.9,0],[1598893200000,0,0,0,8.9,0],[1598979600000,0,0,0,8.9,0],[1599066000000,0,0,0,8.9,0],[1599152400000,0,0,0,8.9,0],[1599584400000,0,0,0,8.9,0],[1599670800000,0,0,0,8.9,0],[1599757200000,8.95,8.95,8.95,8.95,5001],[1599843600000,0,0,0,8.95,0],[1600102800000,0,0,0,8.95,0],[1600189200000,8.95,8.95,8.95,8.95,1500],[1600275600000,0,0,0,8.95,0],[1600362000000,0,0,0,8.95,0],[1600448400000,0,0,0,8.95,0],[1600707600000,0,0,0,8.95,0],[1600794000000,0,0,0,8.95,0],[1600966800000,0,0,0,8.95,0],[1601053200000,0,0,0,8.95,0],[1601312400000,8.95,8.95,8.95,8.95,500],[1601398800000,0,0,0,8.95,0],[1601485200000,0,0,0,8.95,0],[1601571600000,0,0,0,8.95,0],[1601658000000,8.95,8.95,8.95,8.95,500],[1601917200000,0,0,0,8.95,1],[1602003600000,0,0,0,8.95,0],[1602090000000,0,0,0,8.95,0],[1602176400000,0,0,0,8.95,0],[1602262800000,0,0,0,8.95,0],[1602522000000,8.9,8.9,8.9,8.9,100],[1602694800000,0,0,0,8.9,0],[1602781200000,8.9,8.9,8.9,8.9,100],[1602867600000,0,0,0,8.9,0],[1603126800000,0,0,0,8.9,1],[1603213200000,0,0,0,8.9,0],[1603299600000,0,0,0,8.9,0],[1603386000000,0,0,0,8.9,0],[1603731600000,0,0,0,8.9,0],[1603818000000,8.9,8.9,8.9,8.9,5200],[1603904400000,8.9,8.95,8.9,8.95,1700],[1603990800000,8.9,8.9,8.9,8.9,500],[1604077200000,8.95,8.95,8.95,8.95,100],[1604336400000,9.2,9.2,9.2,9.2,100],[1604422800000,0,0,0,9.2,0],[1604509200000,0,0,0,9.2,0],[1604595600000,0,0,0,9.2,0],[1604682000000,8.7,8.7,8.7,8.7,500],[1604941200000,0,0,0,8.7,0],[1605027600000,0,0,0,8.7,0],[1605114000000,0,0,0,8.7,0],[1605200400000,0,0,0,8.7,0],[1605546000000,0,0,0,8.7,0],[1605632400000,0,0,0,8.7,0],[1605718800000,0,0,0,8.7,0],[1605805200000,0,0,0,8.7,0],[1605891600000,0,0,0,8.7,0],[1606150800000,8.85,8.85,8.85,8.85,100],[1606237200000,0,0,0,8.85,0],[1606323600000,0,0,0,8.85,0],[1606410000000,0,0,0,8.85,0],[1606496400000,9.3,9.3,9.3,9.3,300],[1606755600000,9.4,9.4,9.35,9.35,532],[1606842000000,0,0,0,9.35,0],[1606928400000,0,0,0,9.35,0],[1607014800000,9,9.3,8.8,9.3,3600],[1607101200000,9.5,9.5,9.5,9.5,400],[1607446800000,9.8,9.8,9.8,9.8,101],[1607533200000,9.05,9.95,9.05,9.95,400],[1607619600000,9.05,9.95,9.05,9.95,400],[1607706000000,9.05,9.95,9.05,9.95,400],[1607965200000,9.5,9.5,9.5,9.5,200],[1608051600000,9.2,9.2,9.2,9.2,1100],[1608138000000,9.8,9.8,9.2,9.6,400],[1608224400000,0,0,0,9.6,34],[1608310800000,0,0,0,9.6,1],[1608570000000,7.6,9.6,7.6,9.6,200],[1608742800000,9.1,9.1,9,9,400],[1608829200000,9.7,10,9.7,10,1000],[1608915600000,9.1,9.1,9.1,9.1,100],[1609174800000,10.2,10.2,8.6,9,7190],[1609261200000,9.95,9.95,9.95,9.95,190],[1609347600000,10.3,10.3,10.3,10.3,1000],[1609779600000,10.3,10.3,9.5,9.5,2100],[1609866000000,0,0,0,9.5,0],[1609952400000,0,0,0,9.5,0],[1610038800000,7.6,9.5,7.6,9.5,4900],[1610125200000,9.1,9.4,9.1,9.4,400],[1610384400000,9.95,9.95,9.95,9.95,101],[1610470800000,0,0,0,9.95,0],[1610557200000,0,0,0,9.95,0],[1610643600000,0,0,0,9.95,1],[1610730000000,0,0,0,9.95,0],[1610989200000,0,0,0,9.95,0],[1611075600000,0,0,0,9.95,0],[1611162000000,0,0,0,9.95,0],[1611248400000,9.2,10,9.2,10,400],[1611334800000,0,0,0,10,0],[1611594000000,0,0,0,10,0],[1611680400000,0,0,0,10,0],[1611766800000,9.2,9.6,9.1,9.35,8800],[1611853200000,9.15,9.15,9.15,9.15,200],[1611939600000,0,0,0,9.15,0],[1612198800000,9.25,9.25,9.25,9.25,300],[1612285200000,0,0,0,9.25,0],[1612371600000,9.2,9.2,9.2,9.2,500],[1612458000000,9.25,9.3,9.2,9.3,3400],[1612544400000,9.55,9.55,9.55,9.55,100],[1612803600000,9,9.55,9,9.55,2400],[1612890000000,9.55,9.55,9.55,9.55,100],[1612976400000,9.55,9.55,9.55,9.55,106],[1613062800000,0,0,0,9.55,4],[1613408400000,9.05,9.5,9.05,9.5,200],[1613494800000,9.5,9.5,9.5,9.5,100],[1613581200000,9.25,9.25,9.25,9.25,100],[1613667600000,9.95,9.95,9.25,9.25,601],[1613754000000,0,0,0,9.25,1],[1614013200000,9.1,9.1,9.1,9.1,800],[1614099600000,9.9,10,9.9,10,2000],[1614186000000,9.2,9.2,9.2,9.2,402],[1614272400000,9.95,9.95,9.95,9.95,600],[1614618000000,9.25,9.8,9.25,9.8,700],[1614704400000,9.75,9.75,9.5,9.5,400],[1614790800000,9.3,9.3,9.3,9.3,100],[1614877200000,0,0,0,9.3,0],[1614963600000,0,0,0,9.3,0],[1615222800000,9.35,10,9.35,10,200],[1615309200000,0,0,0,10,22],[1615395600000,9.95,9.95,9.5,9.95,1206],[1615482000000,9.95,9.95,9.95,9.95,200],[1615568400000,0,0,0,9.95,0],[1615827600000,9.4,9.45,9.25,9.45,8300],[1615914000000,9.45,9.45,9.35,9.45,4100],[1616000400000,9.45,9.45,9.4,9.45,2500],[1616086800000,9.5,9.5,9.5,9.5,501],[1616173200000,9.35,9.45,9.3,9.4,6701],[1616173200000,9.35,9.45,9.3,9.4,6701],[1616432400000,9.6,10,9.6,9.95,700],[1616518800000,10,10,9.75,9.75,1400],[1616605200000,9.8,10,9.8,9.95,4507],[1616691600000,10,10.1,9.8,9.8,2750],[1616778000000,0,0,0,9.8,0],[1617037200000,10,10,10,10,2351],[1617123600000,10,10,10,10,3280],[1617210000000,10,10,10,10,1201],[1617296400000,10.1,10.1,9.8,10.1,1800],[1617382800000,9.6,9.75,9.6,9.7,1202],[1617642000000,9.6,9.95,9.6,9.95,1400],[1617728400000,9.6,9.95,9.6,9.95,1400],[1617814800000,9.9,10.1,9.9,9.9,8401],[1617901200000,10,12.8,10,10,14453],[1617987600000,10.3,10.8,10.3,10.8,12906],[1618246800000,0,0,0,10.8,20],[1618592400000,0,0,0,10.8,0],[1618851600000,10.2,10.5,10.2,10.2,4205],[1618938000000,11,11,10.3,10.5,1240],[1619024400000,10.2,10.5,10.2,10.3,1644],[1619110800000,10.5,10.5,10.3,10.3,601],[1619197200000,10.4,10.5,10.2,10.3,5401],[1619456400000,10.5,10.5,10.4,10.4,900],[1619542800000,10.4,10.4,10.4,10.4,700],[1619629200000,10.4,10.5,10.4,10.5,200],[1619715600000,10.5,10.5,10.5,10.5,1000],[1619802000000,0,0,0,10.5,1],[1620234000000,0,0,0,10.5,0],[1620320400000,10.2,10.2,10.2,10.2,401],[1620406800000,10.2,10.5,10.2,10.2,514],[1620666000000,0,0,0,10.2,0],[1620752400000,10.3,10.3,10.3,10.3,1151],[1620838800000,10,10,10,10,500],[1620925200000,9.45,10,9.45,9.95,2002],[1621011600000,10.5,10.5,10.5,10.5,2300],[1621270800000,0,0,0,10.5,0],[1621357200000,0,0,0,10.5,0],[1621443600000,0,0,0,10.5,0],[1621530000000,0,0,0,10.5,0],[1621616400000,10.1,10.5,10.1,10.5,1501],[1621875600000,10.2,10.2,10.2,10.2,400],[1621962000000,10.7,10.7,10.7,10.7,100],[1622134800000,10.2,10.4,10.2,10.4,4001],[1622221200000,0,0,0,10.4,0],[1622480400000,0,0,0,10.4,0],[1622566800000,10.2,10.2,10.2,10.2,400],[1622653200000,10.5,10.7,10.3,10.3,3502],[1622826000000,10.8,10.8,10.8,10.8,2501],[1623085200000,11,11,10.3,10.6,6600],[1623171600000,0,0,0,10.6,0],[1623258000000,0,0,0,10.6,0],[1623344400000,0,0,0,10.6,0],[1623430800000,0,0,0,10.6,0],[1623690000000,0,0,0,10.6,0],[1623776400000,10.4,10.4,10.4,10.4,1228],[1623862800000,0,0,0,10.4,0],[1623949200000,0,0,0,10.4,0],[1624035600000,10.3,10.3,10.3,10.3,1300],[1624294800000,10.3,10.4,10.3,10.4,1000],[1624381200000,0,0,0,10.4,27],[1624467600000,10.4,10.4,10.4,10.4,600],[1624554000000,0,0,0,10.4,0],[1624640400000,0,0,0,10.4,0],[1624899600000,10.4,10.4,10.4,10.4,500],[1624986000000,0,0,0,10.4,0],[1625072400000,0,0,0,10.4,3],[1625158800000,10.4,10.4,10.4,10.4,1100],[1625245200000,0,0,0,10.4,0],[1625504400000,0,0,0,10.4,0],[1625590800000,0,0,0,10.4,0],[1625677200000,0,0,0,10.4,0],[1625763600000,10.2,10.2,10.2,10.2,5100],[1625850000000,10.1,11,10.1,11,5500],[1626109200000,0,0,0,11,0],[1626195600000,0,0,0,11,0],[1626282000000,0,0,0,11,0],[1626368400000,0,0,0,11,29],[1626454800000,0,0,0,11,29],[1626714000000,0,0,0,11,0],[1626800400000,0,0,0,11,202],[1626800400000,0,0,0,11,202],[1626886800000,10.1,10.2,10.1,10.2,1500],[1626973200000,0,0,0,10.2,1],[1627059600000,0,0,0,10.2,0],[1627405200000,10.2,10.2,10.2,10.2,500],[1627578000000,11,11,10.9,10.9,1100],[1627664400000,10.9,10.9,10.3,10.3,701],[1627923600000,0,0,0,10.3,1],[1628010000000,10.3,10.3,10.3,10.3,100],[1628096400000,0,0,0,10.3,0],[1628182800000,0,0,0,10.3,0],[1628269200000,0,0,0,10.3,0],[1628528400000,0,0,0,10.3,0],[1628614800000,0,0,0,10.3,0],[1628701200000,0,0,0,10.3,0],[1628874000000,10.3,10.3,10.3,10.3,100],[1629133200000,0,0,0,10.3,0],[1629219600000,10,10,10,10,4500],[1629306000000,10,10,10,10,100],[1629392400000,9.9,9.9,9.85,9.9,6100],[1629478800000,10.1,10.1,10.1,10.1,100],[1629738000000,0,0,0,10.1,0],[1629824400000,0,0,0,10.1,0],[1629910800000,0,0,0,10.1,0],[1629997200000,0,0,0,10.1,0],[1630083600000,0,0,0,10.1,0],[1630342800000,10.5,10.5,10.5,10.5,400],[1630429200000,9.7,10.4,9.7,9.9,1300],[1630515600000,10.2,10.2,9.9,9.9,4100],[1630602000000,0,0,0,9.9,100],[1630688400000,0,0,0,9.9,92],[1630947600000,0,0,0,9.9,0],[1631034000000,10.3,10.3,10.3,10.3,1100],[1631120400000,0,0,0,10.3,3],[1631206800000,9.95,10.5,9.95,10.5,505],[1631293200000,0,0,0,10.5,1],[1631552400000,0,0,0,10.5,0],[1631638800000,0,0,0,10.5,1],[1631725200000,9.95,10.6,9.95,10.6,3104],[1631811600000,10,10,9.95,9.95,1200],[1631898000000,9.95,9.95,9.95,9.95,1200],[1632157200000,9.9,9.9,9.9,9.9,3003],[1632243600000,9.9,10.5,9.8,10.5,14300],[1632330000000,9.95,10.5,9.9,10.5,5200],[1632416400000,11,11,9.95,10.4,13100],[1632762000000,10.4,10.5,10.3,10.3,7000],[1632848400000,10.7,10.7,10.5,10.6,3410],[1632934800000,10.6,10.6,10.6,10.6,100],[1633021200000,10.5,10.6,10.5,10.6,10400],[1633107600000,0,0,0,10.6,0],[1633366800000,0,0,0,10.6,0],[1633453200000,10.7,10.7,10.7,10.7,3001],[1633539600000,10.6,10.6,10.6,10.6,3004],[1633626000000,10.6,10.6,10.6,10.6,38380],[1633712400000,10.7,10.7,10.7,10.7,37010],[1633971600000,10.8,10.8,10.6,10.6,3100],[1634058000000,10.7,10.8,10.7,10.8,8900],[1634144400000,10.7,10.8,10.7,10.8,8900],[1634230800000,10.8,11,10.7,10.7,1804],[1634317200000,10.7,10.8,10.7,10.7,8801],[1634576400000,10.8,10.8,10.8,10.8,100],[1634662800000,10.9,10.9,10.7,10.7,2700],[1634749200000,0,0,0,10.7,0],[1634835600000,0,0,0,10.7,0],[1635181200000,0,0,0,10.7,0],[1635267600000,0,0,0,10.7,1],[1635354000000,10.6,10.8,10.6,10.8,5200],[1635440400000,0,0,0,10.8,4],[1635526800000,10.8,10.8,10.8,10.8,5000],[1635786000000,0,0,0,10.8,0],[1635872400000,10.6,10.8,10.6,10.8,3000],[1635872400000,10.6,10.8,10.6,10.8,3000],[1635958800000,11,11,10.9,10.9,2225],[1635958800000,11,11,10.9,10.9,2225],[1636045200000,10.5,11,10.5,11,200],[1636131600000,0,0,0,11,0],[1636390800000,0,0,0,11,18],[1636477200000,10.7,10.7,10.7,10.7,100],[1636563600000,10.8,10.8,10.8,10.8,100],[1636650000000,0,0,0,10.8,0],[1636736400000,10.7,10.7,10.7,10.7,100],[1636995600000,10.6,10.6,10.6,10.6,101],[1637082000000,10.7,10.7,10.7,10.7,3000],[1637168400000,0,0,0,10.7,27],[1637254800000,0,0,0,10.7,0],[1637341200000,0,0,0,10.7,1],[1637600400000,10.7,10.7,10.7,10.7,100],[1637686800000,0,0,0,10.7,0],[1637773200000,0,0,0,10.7,0],[1637859600000,10.7,10.7,10.6,10.7,5600],[1637946000000,11,11,11,11,102],[1638205200000,0,0,0,11,0],[1638291600000,0,0,0,11,0],[1638378000000,0,0,0,11,0],[1638464400000,0,0,0,11,0],[1638550800000,0,0,0,11,0],[1638896400000,0,0,0,11,4],[1638982800000,0,0,0,11,0],[1639069200000,0,0,0,11,0],[1639155600000,0,0,0,11,0],[1639414800000,0,0,0,11,0],[1639501200000,0,0,0,11,0],[1639587600000,11,11,11,11,100],[1639674000000,0,0,0,11,2],[1639760400000,10.5,11,10.5,11,400],[1640019600000,0,0,0,11,0],[1640106000000,10.9,10.9,10.9,10.9,14405],[1640192400000,0,0,0,10.9,1],[1640278800000,0,0,0,10.9,0],[1640365200000,10.8,10.8,10.8,10.8,400],[1640624400000,10.9,10.9,10.9,10.9,200],[1640710800000,0,0,0,10.9,0],[1640797200000,0,0,0,10.9,0],[1640883600000,0,0,0,10.9,10],[1640970000000,0,0,0,10.9,10],[1641229200000,0,0,0,10.9,10],[1641315600000,10.5,11,10.5,10.9,3700],[1641402000000,10.9,11,10.5,10.5,1105],[1641488400000,10.2,10.6,10.2,10.3,1700],[1641574800000,10.3,10.6,10.3,10.6,600],[1641834000000,10.6,10.6,10.2,10.4,600],[1641920400000,0,0,0,10.4,1],[1642006800000,10.7,10.7,10.7,10.7,400],[1642093200000,10.5,10.5,10.5,10.5,500],[1642179600000,10.8,11,10.8,11,205],[1642438800000,0,0,0,11,0],[1642525200000,11,11,10.4,10.4,1206],[1642611600000,0,0,0,10.4,15],[1642698000000,10.4,10.4,10.4,10.4,100],[1642784400000,10.3,10.3,10.3,10.3,100],[1643043600000,0,0,0,10.3,1],[1643130000000,0,0,0,10.3,0],[1643216400000,10.7,10.7,10.7,10.7,7000],[1643302800000,9.95,9.95,9.95,9.95,101],[1643389200000,9.8,9.8,9.8,9.8,200],[1643734800000,0,0,0,9.9,8],[1643821200000,9.95,9.95,9.95,9.95,100],[1643907600000,10,10.3,9.75,9.75,300],[1643994000000,9.75,9.75,9.75,9.75,100],[1644253200000,10,10,10,10,100],[1644339600000,0,0,0,10,0],[1644426000000,9.7,9.7,9.7,9.7,100],[1644512400000,0,0,0,9.7,2],[1644598800000,9.85,9.9,9.85,9.9,300],[1644858000000,0,0,0,9.9,2],[1644944400000,9.15,10,9.15,10,501],[1645030800000,9.15,10,9.15,10,501],[1645117200000,11.1,11.1,10.2,10.2,800],[1645462800000,0,0,0,10.2,0],[1645549200000,0,0,0,10.2,0],[1645635600000,10.6,10.6,10.6,10.6,100],[1645722000000,10.5,10.5,10.5,10.5,700],[1645808400000,10.5,10.5,10.5,10.5,101],[1646067600000,9,9.45,7.6,9.2,15600],[1646154000000,9.55,9.65,8.85,9.2,5101],[1646326800000,10,12.8,9.95,11.3,74282],[1646413200000,11.8,11.8,10.9,11.7,3900],[1646672400000,11.7,11.7,11,11.4,4800],[1646758800000,11,11,10.9,10.9,1300],[1646845200000,0,0,0,10.9,2],[1646931600000,10.5,11.2,10.5,11.2,1509],[1647018000000,0,0,0,11.2,0],[1647277200000,11.5,11.5,11.5,11.5,100],[1647363600000,11.4,11.4,10.9,10.9,2800],[1647450000000,10.9,11.2,10.9,11.2,1000],[1647536400000,11.1,11.3,10.9,11.3,1500],[1647622800000,11,11.3,10.9,11.3,2700],[1647882000000,9.3,11.5,9.3,11.5,700],[1647968400000,0,0,0,11.5,0],[1648054800000,11.4,11.4,11.4,11.4,700],[1648141200000,10.4,12.4,10.4,12.4,504],[1648227600000,12.2,12.2,11,11,500],[1648486800000,0,0,0,11,0],[1648573200000,12.1,12.1,11,11.8,1300],[1648659600000,11.8,11.8,11,11.8,1500],[1648746000000,12,12,11.3,11.9,500],[1648832400000,0,0,0,11.9,0],[1649091600000,11.3,11.3,11.3,11.3,101],[1649178000000,11.3,11.7,11.3,11.7,910],[1649264400000,11.3,11.7,11.3,11.7,910],[1649350800000,0,0,0,11.7,0],[1649437200000,0,0,0,11.7,0],[1649696400000,10,11.7,10,11.5,411],[1649782800000,11.5,11.5,11.5,11.5,105],[1649869200000,11.5,11.5,11.5,11.5,105],[1649955600000,11.5,11.5,11.5,11.5,105],[1650042000000,11.5,11.5,11.5,11.5,105],[1650301200000,11.5,11.5,11.5,11.5,10100],[1650387600000,11.4,12.7,11.4,12.7,306],[1650474000000,0,0,0,12.7,0],[1650560400000,11.5,11.9,11.5,11.9,201],[1650646800000,10.2,11.5,10.2,11.5,700],[1650906000000,0,0,0,11.5,1],[1650992400000,10.6,11.7,10.6,11.7,310],[1650992400000,0,0,0,11.5,1],[1651078800000,11.5,15.2,11.5,12.1,15293],[1651165200000,13.9,13.9,11.9,12.4,3608],[1651251600000,12,12,12,12,6407],[1651510800000,12,12,12,12,6407],[1651597200000,11.7,12.7,11.7,12.7,7400],[1651683600000,11.7,12.7,11.7,12.7,7400],[1651770000000,0,0,0,12.7,0],[1651856400000,11.2,11.2,11.2,11.2,100],[1652115600000,12.1,12.3,11.5,11.6,78190],[1652202000000,11.7,11.7,11.7,11.7,200],[1652288400000,11.2,11.3,11.2,11.3,3001],[1652374800000,10.6,10.6,10.5,10.5,15912],[1652461200000,10.2,10.8,10.2,10.8,1800],[1652720400000,10.2,10.8,10.2,10.8,1800],[1652806800000,10.8,11,10.8,11,4401],[1652893200000,11.5,11.5,11.5,11.5,1100],[1652979600000,11.4,11.4,11.4,11.4,500],[1653066000000,10.5,11.6,10.5,11.6,1600],[1653325200000,11.8,12,11.8,12,13808],[1653411600000,12,12.7,12,12,5300],[1653498000000,12.3,12.3,12.1,12.2,6800],[1653584400000,12.3,12.6,12.1,12.5,26501],[1653670800000,12.5,12.5,12.5,12.5,2001],[1653930000000,12.5,12.5,12.5,12.5,5000],[1654016400000,12.4,12.5,12.4,12.4,3649],[1654102800000,12.2,12.5,12.2,12.3,2202],[1654189200000,12.1,12.5,12.1,12.5,900],[1654275600000,12.1,12.5,12.1,12.5,900],[1654534800000,12.3,12.3,12.3,12.3,700],[1654621200000,12.3,12.3,12.3,12.3,1200],[1654707600000,0,0,0,12.3,1],[1654794000000,12.3,12.3,12.3,12.3,1000],[1654880400000,12.3,12.3,12.3,12.3,1000],[1655139600000,12.3,12.7,12.3,12.5,7515],[1655226000000,12.5,12.5,12.4,12.5,7001],[1655312400000,12.5,13.5,11.7,13,6903],[1655398800000,13,13,12.5,12.5,2401],[1655485200000,0,0,0,12.5,6],[1655830800000,0,0,0,12.5,0],[1655917200000,0,0,0,12.5,0],[1656003600000,12.5,12.5,10.7,12,1609],[1656090000000,12,12,12,12,100],[1656349200000,12,12,12,12,500],[1656435600000,12,12,10.1,12,2003],[1656522000000,11.4,12.4,11.4,12.4,1600],[1656608400000,12.1,12.1,12.1,12.1,1001],[1656694800000,12.1,12.1,12.1,12.1,1317],[1656954000000,0,0,0,12.1,0],[1657040400000,0,0,0,12.1,0],[1657126800000,0,0,0,12.1,0],[1657213200000,0,0,0,12.1,0],[1657299600000,0,0,0,12.1,0],[1657558800000,0,0,0,12.1,0],[1657645200000,0,0,0,12.1,0],[1657731600000,0,0,0,12.1,0],[1657818000000,0,0,0,12.1,3],[1657904400000,0,0,0,12.1,0],[1658163600000,0,0,0,12.1,3],[1658250000000,0,0,0,12.1,11],[1658336400000,0,0,0,12.1,0],[1658422800000,0,0,0,12.1,0],[1658509200000,0,0,0,12.1,0],[1658768400000,11.4,11.4,11.4,11.4,400],[1658854800000,0,0,0,11.4,1],[1658941200000,0,0,0,11.4,0],[1659027600000,0,0,0,11.4,0],[1659114000000,0,0,0,11.4,0],[1659373200000,11.5,11.5,11.5,11.5,122],[1659459600000,11.8,11.8,11.8,11.8,100],[1659546000000,11.8,11.9,11.8,11.9,300],[1659632400000,12,12,12,12,100],[1659718800000,0,0,0,12,1],[1659978000000,12,12,12,12,500],[1660064400000,0,0,0,12,0],[1660150800000,10.5,10.7,10.5,10.7,1100],[1660237200000,10.5,10.9,10.5,10.9,3615],[1660323600000,10.5,10.9,10.5,10.9,3615],[1660582800000,10.8,11.8,10.8,11.8,1903],[1660755600000,0,0,0,11.8,0],[1660842000000,0,0,0,11.8,0],[1660928400000,0,0,0,11.8,1],[1661187600000,10.9,10.9,10.9,10.9,100],[1661274000000,10.9,10.9,10.9,10.9,200],[1661360400000,0,0,0,10.9,0],[1661446800000,0,0,0,10.9,0],[1661533200000,11,11,11,11,202],[1661792400000,0,0,0,11,0],[1661878800000,0,0,0,11,0],[1661965200000,11.6,11.7,11.6,11.7,1200],[1662051600000,10.2,11.1,10.2,11.1,1600],[1662138000000,0,0,0,11.1,0],[1662397200000,0,0,0,11.1,0],[1662483600000,0,0,0,11.1,0],[1662570000000,0,0,0,11.1,0],[1662656400000,0,0,0,11.1,0],[1662742800000,0,0,0,11.1,0],[1663002000000,0,0,0,11.1,0],[1663088400000,11,11.4,10.5,11.4,8770],[1663174800000,0,0,0,11.4,0],[1663261200000,11.2,11.3,11.2,11.3,10000],[1663347600000,11,11,11,11,100],[1663606800000,0,0,0,11,0],[1663693200000,10.2,11.2,10.2,11,15900],[1663779600000,10.3,11.1,10.3,11.1,11500],[1663866000000,0,0,0,11.1,8],[1663952400000,0,0,0,11.1,0],[1664211600000,0,0,0,11.1,0],[1664298000000,0,0,0,11.1,0],[1664384400000,0,0,0,11.1,0],[1664470800000,0,0,0,11.1,0],[1664557200000,0,0,0,11.1,0],[1664816400000,0,0,0,11.1,0],[1664902800000,0,0,0,11.1,0],[1664989200000,0,0,0,11.1,0],[1665075600000,0,0,0,11.1,0],[1665162000000,11.1,11.1,11.1,11.1,100],[1665421200000,11.2,11.2,11.2,11.2,600],[1665507600000,0,0,0,11.2,0],[1665594000000,0,0,0,11.2,0],[1665680400000,0,0,0,11.2,0],[1665766800000,0,0,0,11.2,0],[1666026000000,11.2,11.2,11.2,11.2,201],[1666112400000,0,0,0,11.2,0],[1666198800000,0,0,0,11.2,1],[1666285200000,0,0,0,11.2,0],[1666803600000,0,0,0,11.2,0],[1666890000000,0,0,0,11.2,1],[1666976400000,0,0,0,11.2,0],[1667322000000,0,0,0,11,0],[1667408400000,0,0,0,11,4],[1667494800000,0,0,0,11,0],[1667581200000,0,0,0,11,1],[1667840400000,11.1,11.1,11.1,11.1,1000],[1667926800000,0,0,0,11.1,0],[1668013200000,0,0,0,11.1,0],[1668099600000,0,0,0,11.1,0],[1668186000000,11.2,11.2,11.2,11.2,2000],[1668445200000,11.9,11.9,11.3,11.3,305],[1668531600000,0,0,0,11.3,0],[1668618000000,11.9,11.9,11.9,11.9,200],[1668704400000,11.5,11.5,11.5,11.5,105],[1668790800000,9.55,9.55,9.55,9.55,100],[1669050000000,10.2,10.2,9.85,10.2,3432],[1669136400000,0,0,0,10.2,6],[1669222800000,0,0,0,10.2,0],[1669309200000,0,0,0,10.2,0],[1669395600000,0,0,0,10.2,0],[1669654800000,0,0,0,10.2,90],[1669741200000,10.7,10.7,10.7,10.7,100],[1669827600000,0,0,0,10.7,0],[1669914000000,0,0,0,10.7,0],[1670000400000,0,0,0,10.7,0],[1670259600000,0,0,0,10.7,0],[1670346000000,0,0,0,10.7,27],[1670432400000,0,0,0,10.7,0],[1670518800000,10.5,10.5,10.5,10.5,100],[1670605200000,10,10.2,9.95,10.2,300],[1670864400000,10,10.2,9.95,10.2,300],[1670950800000,0,0,0,10.2,0],[1671123600000,10.1,10.1,10,10,205],[1671210000000,0,0,0,10,0],[1671469200000,0,0,0,10,0],[1671555600000,0,0,0,10,0],[1671642000000,0,0,0,10,0],[1671728400000,0,0,0,10,0],[1671814800000,0,0,0,10,25],[1672074000000,0,0,0,10,1],[1672160400000,0,0,0,10,0],[1672765200000,10,10.2,10,10.2,500],[1672851600000,10.2,10.2,10.2,10.2,402],[1672938000000,10.2,10.2,10.2,10.2,201],[1673456400000,10.4,10.5,10.4,10.5,2100],[1673542800000,10.5,10.5,10.5,10.5,1100],[1673888400000,10.5,10.9,10.5,10.9,1100],[1674061200000,10.9,10.9,10.9,10.9,100],[1674147600000,13.7,13.7,10.7,10.7,1331],[1674234000000,10.7,10.7,10.7,10.7,100],[1674493200000,10.8,10.8,10.8,10.8,116],[1674579600000,10.8,10.8,10.8,10.8,1001],[1674666000000,10.8,10.8,10.8,10.8,2153],[1675184400000,11,11,11,11,200],[1675270800000,11,11,10.9,10.9,500],[1675702800000,11.1,11.1,11.1,11.1,600],[1675789200000,11.2,11.3,11.2,11.3,1108],[1675875600000,10.3,10.5,10.3,10.5,600],[1676307600000,10.5,10.5,10.5,10.5,1005],[1677085200000,10.4,10.4,10.4,10.4,101],[1677776400000,10.4,10.4,9.7,10.1,1600],[1678208400000,10.5,10.5,10.5,10.5,100],[1678726800000,10.2,10.2,10.2,10.2,100],[1680022800000,10.7,10.7,10.5,10.5,200],[1680109200000,10.1,10.1,10,10,600],[1680195600000,10.5,10.5,10.5,10.5,100],[1681923600000,10.4,10.4,10.4,10.4,100],[1682442000000,8.05,10.2,8.05,10.2,200],[1695056400000,10,10,10,10,400],[1695142800000,0,0,0,10,0],[1695229200000,0,0,0,10,0],[1695315600000,0,0,0,10,0],[1695661200000,0,0,0,10,0],[1695747600000,0,0,0,10,0],[1695834000000,10.6,10.6,10,10,300],[1695920400000,10.2,10.7,10.1,10.7,7500],[1696006800000,10.7,10.7,10.1,10.1,200],[1696266000000,0,0,0,10.1,0],[1696352400000,0,0,0,10.1,0],[1696438800000,0,0,0,10.1,0],[1696525200000,0,0,0,10.1,0],[1696611600000,0,0,0,10.1,0],[1696870800000,0,0,0,10.1,0],[1696957200000,10.4,10.4,10.4,10.4,100],[1697043600000,9.7,10.3,9.7,10.3,300],[1697130000000,0,0,0,10.3,0],[1697475600000,0,0,0,10.3,0],[1697562000000,0,0,0,10.3,0],[1697648400000,9.5,10.2,9.5,10.2,300],[1697734800000,0,0,0,10.2,0],[1697821200000,0,0,0,10.2,0],[1698166800000,9.5,9.5,9.5,9.5,200],[1698253200000,9.4,9.4,9.4,9.4,100],[1698339600000,0,0,0,9.4,0],[1698426000000,0,0,0,9.4,0],[1698685200000,10,10.1,9.25,10,400],[1698771600000,9.1,10.1,9.1,10.1,200],[1698858000000,0,0,0,10.1,0],[1698944400000,0,0,0,10.1,0],[1699030800000,0,0,0,10.1,0],[1699290000000,0,0,0,10.1,0],[1699376400000,0,0,0,10.1,0],[1699462800000,0,0,0,10.1,0],[1699549200000,0,0,0,10.1,0],[1699635600000,0,0,0,10.1,0],[1699894800000,0,0,0,10.1,0],[1699981200000,0,0,0,10.1,0],[1700067600000,0,0,0,10.1,0],[1700154000000,0,0,0,10.1,0],[1700240400000,0,0,0,10.1,0],[1700499600000,0,0,0,10.1,0],[1700586000000,0,0,0,10.1,0],[1700672400000,0,0,0,10.1,0],[1700758800000,0,0,0,10.1,0],[1700845200000,0,0,0,10.1,0],[1701104400000,9.1,9.3,9.1,9.3,200],[1701190800000,0,0,0,9.3,0],[1701277200000,9.2,9.2,9.2,9.2,500],[1701363600000,10,10,10,10,100],[1701450000000,0,0,0,10,0],[1701709200000,9.5,9.8,9.5,9.8,800],[1701882000000,0,0,0,9.8,0],[1701968400000,0,0,0,9.8,0],[1702054800000,9.45,9.45,9.4,9.4,200],[1702400400000,10,10,10,10,200],[1702486800000,0,0,0,10,0],[1702573200000,0,0,0,10,0],[1702659600000,0,0,0,10,0],[1702918800000,0,0,0,10,0],[1703005200000,0,0,0,10,0],[1703091600000,0,0,0,10,0],[1703178000000,0,0,0,10,0],[1703264400000,0,0,0,10,0],[1703264400000,0,0,0,10,0],[1703523600000,10,10.2,10,10.2,114600],[1703523600000,10,10.2,10,10.2,114600],[1703610000000,10.5,10.5,10.4,10.4,1100],[1703696400000,10.5,10.6,10.5,10.6,200],[1703782800000,10.8,10.8,10.5,10.6,500],[1704214800000,0,0,0,10.6,0],[1704301200000,0,0,0,10.6,0],[1704387600000,9.65,10.2,9.65,10.2,500],[1704474000000,10,10,10,10,200],[1704733200000,0,0,0,10,0],[1704819600000,10.5,10.5,9.9,9.9,200],[1704906000000,9.85,9.85,9.85,9.85,100],[1704992400000,0,0,0,9.85,0],[1705078800000,0,0,0,9.85,0],[1705338000000,0,0,0,9.85,0],[1705424400000,0,0,0,9.85,0],[1705510800000,0,0,0,9.85,0],[1705597200000,0,0,0,9.85,0],[1705942800000,0,0,0,9.85,0],[1706029200000,9.85,9.85,9.85,9.85,300],[1706115600000,9.5,9.85,9.5,9.85,700],[1706202000000,9.5,9.5,9.5,9.5,500],[1706288400000,0,0,0,9.5,0],[1706547600000,10.2,10.2,10.2,10.2,200],[1706634000000,0,0,0,10.2,0],[1706720400000,0,0,0,10.2,0],[1706806800000,0,0,0,10.2,0],[1706893200000,0,0,0,10.2,0],[1707152400000,10,10,9.55,9.55,300],[1707238800000,0,0,0,9.55,0],[1707325200000,0,0,0,9.55,0],[1707411600000,0,0,0,9.55,0],[1707498000000,0,0,0,9.55,0],[1707757200000,0,0,0,9.55,0],[1707843600000,0,0,0,9.55,0],[1707930000000,9.65,10.5,9.65,10.1,300],[1708016400000,0,0,0,10.1,0],[1708102800000,0,0,0,10.1,0],[1708362000000,9.75,10.7,9.75,10.7,1300],[1708448400000,0,0,0,10.7,0],[1708534800000,10.2,12.2,10.2,12.2,8200],[1708621200000,10.5,10.8,10.5,10.8,300],[1708707600000,10.7,10.7,10.7,10.7,100],[1709053200000,0,0,0,10.7,0],[1709139600000,0,0,0,10.7,0],[1709226000000,11.1,11.1,11.1,11.1,100],[1709312400000,14.4,14.4,10.7,10.7,500],[1709571600000,0,0,0,10.7,0],[1709658000000,9.15,10.6,9.15,10.4,7700],[1709744400000,0,0,0,10.4,0],[1709830800000,0,0,0,10.4,0],[1709917200000,10.4,10.4,10,10.3,400],[1710176400000,0,0,0,10.3,0],[1710262800000,0,0,0,10.3,0],[1710349200000,0,0,0,10.3,0],[1710435600000,0,0,0,10.3,0],[1710522000000,11,12.8,10.8,10.8,700],[1710781200000,10.2,10.2,10.2,10.2,100],[1710867600000,0,0,0,10.2,0],[1710954000000,10.4,10.5,10.4,10.5,200],[1711040400000,13,13,11.6,13,3200],[1711126800000,14.7,14.7,13.1,13.2,1300],[1711386000000,10.7,11.3,10.5,11.3,3300],[1711472400000,11.3,11.3,10.8,10.8,500],[1711558800000,0,0,0,10.8,0],[1711645200000,13,13,10.1,10.4,2200],[1711731600000,0,0,0,10.4,0],[1711990800000,10.2,10.2,10.2,10.2,100],[1712077200000,10.2,10.7,10.2,10.7,500],[1712250000000,10.7,10.7,10.7,10.7,100],[1712336400000,10.7,13,10.1,10.7,2200],[1712682000000,10.4,10.4,10.4,10.4,100],[1712768400000,0,0,0,10.4,0],[1712854800000,0,0,0,10.4,0],[1713373200000,0,0,0,10.4,0],[1713459600000,0,0,0,10.4,0],[1713546000000,9.6,10.5,7.3,10.4,9900],[1713805200000,0,0,0,10.4,0],[1713891600000,9.7,9.7,9.7,9.7,100],[1713978000000,0,0,0,9.7,0],[1714064400000,0,0,0,9.7,0],[1714150800000,0,0,0,9.7,0],[1714410000000,0,0,0,9.7,0],[1714496400000,0,0,0,9.7,0],[1714669200000,0,0,0,9.7,0],[1714755600000,9.1,10,9.05,10,1600],[1715101200000,0,0,0,10,0],[1715187600000,0,0,0,10,0],[1715274000000,0,0,0,10,0],[1715360400000,9.5,10,9.5,10,500],[1715619600000,0,0,0,10,0],[1715706000000,10,10,10,10,1000],[1715792400000,9.55,9.55,9.5,9.5,400],[1715878800000,0,0,0,9.5,0],[1715965200000,0,0,0,9.5,0],[1716224400000,9.6,9.6,9.6,9.6,1000],[1716310800000,10.5,10.5,10.5,10.5,100],[1716483600000,10.9,10.9,10,10,300],[1716570000000,9.5,10.3,9.5,10.3,900],[1716829200000,0,0,0,10.3,0],[1716915600000,0,0,0,10.3,0],[1717002000000,0,0,0,10.3,0],[1717088400000,0,0,0,10.3,0],[1717174800000,0,0,0,10.3,0],[1717520400000,0,0,0,10.3,0],[1717606800000,0,0,0,10.3,0],[1717693200000,0,0,0,10.3,0],[1717693200000,0,0,0,10.3,0],[1717693200000,0,0,0,10.3,0],[1717779600000,0,0,0,10.3,0],[1718038800000,0,0,0,10.3,0],[1718125200000,0,0,0,10.3,0],[1718211600000,0,0,0,10.3,0],[1718298000000,0,0,0,10.3,0],[1718384400000,0,0,0,10.3,0],[1718643600000,0,0,0,10.3,0],[1718730000000,0,0,0,10.3,0],[1718816400000,12.7,12.7,12.7,12.7,300],[1718902800000,10.2,10.4,9.8,9.85,2600],[1718989200000,12.7,12.7,9.9,9.95,800],[1719248400000,9.95,9.95,9.95,9.95,100],[1719334800000,0,0,0,9.95,0],[1719421200000,9.7,9.7,9.65,9.65,200],[1719507600000,9.65,9.65,9.65,9.65,100],[1719594000000,9.75,9.75,9.5,9.75,400],[1719853200000,0,0,0,9.75,0],[1719939600000,0,0,0,9.75,0],[1720026000000,0,0,0,9.75,0],[1720112400000,0,0,0,9.75,0],[1720198800000,0,0,0,9.75,0],[1720458000000,0,0,0,9.75,0],[1720544400000,9.85,9.85,9.85,9.85,100],[1720630800000,0,0,0,9.85,0],[1720717200000,0,0,0,9.85,0],[1720803600000,0,0,0,9.85,0],[1721062800000,0,0,0,9.85,0],[1721149200000,0,0,0,9.85,0],[1721235600000,0,0,0,9.85,0],[1721322000000,0,0,0,9.85,0],[1721408400000,0,0,0,9.85,0],[1721754000000,9.65,9.7,9.65,9.7,13600],[1721840400000,0,0,0,9.7,0],[1721926800000,9.6,9.6,9.5,9.5,1200],[1722013200000,9.8,9.8,9.7,9.8,300],[1722358800000,9.8,9.8,9.25,9.75,4900],[1722445200000,9.7,9.8,9.5,9.8,3300],[1722531600000,0,0,0,9.8,0],[1722618000000,9.5,9.5,9,9.15,33200],[1722877200000,9.1,9.1,8.85,9.05,2100],[1722963600000,0,0,0,9.05,0],[1723050000000,9,9.3,8.9,9.3,600],[1723136400000,9.2,9.2,8.8,9.2,7200],[1723222800000,9.3,9.45,9.15,9.45,700],[1723568400000,9.3,9.5,9.3,9.5,200],[1723654800000,9.8,9.8,9.8,9.8,100],[1723741200000,9.35,9.35,8.55,8.6,13500],[1723827600000,9.15,9.15,8.4,8.85,6200],[1724086800000,8.55,8.55,8.35,8.55,1365500],[1724173200000,8.85,9,8.55,8.6,700],[1724259600000,0,0,0,8.6,0],[1724346000000,0,0,0,8.6,0],[1724432400000,8.65,8.65,8.4,8.5,30000],[1724691600000,8.5,9.1,8.5,9,2700],[1724778000000,8.7,8.95,8.7,8.95,32100],[1724864400000,0,0,0,8.95,0],[1724950800000,8.7,9,8.7,9,5700],[1725037200000,8.7,8.95,8.7,8.95,8800],[1725296400000,9.1,9.1,9.1,9.1,100],[1725382800000,9.1,9.1,9.1,9.1,100],[1725469200000,0,0,0,9.1,0],[1725555600000,9.15,9.15,9.15,9.15,100],[1725642000000,0,0,0,9.15,0],[1725901200000,8.75,8.9,8.75,8.9,200],[1725987600000,9.3,9.3,9.3,9.3,100],[1726074000000,0,0,0,9.3,0],[1726160400000,9.1,9.1,9.1,9.1,2000],[1726246800000,9.1,9.1,9.1,9.1,5000],[1726506000000,9.05,9.05,9.05,9.05,1000300],[1726592400000,0,0,0,9.05,0],[1726678800000,9.1,9.1,9.1,9.1,1100],[1726765200000,9.1,9.1,9.1,9.1,100],[1726851600000,9.1,9.1,8.5,8.9,9100],[1727110800000,9,9,9,9,100],[1727197200000,9.1,9.1,9.1,9.1,100],[1727283600000,9.1,9.1,9.1,9.1,200],[1727370000000,0,0,0,9.1,0],[1727456400000,9.1,9.1,9.1,9.1,2500],[1727715600000,0,0,0,9.1,0],[1727802000000,0,0,0,9.1,0],[1727888400000,9.1,9.1,8.85,9.1,1000],[1727974800000,0,0,0,9.1,0],[1728061200000,0,0,0,9.1,0],[1728320400000,8.85,8.85,8.85,8.85,500],[1728406800000,9,9,9,9,100],[1728493200000,0,0,0,9,0],[1728579600000,9.1,9.1,9.1,9.1,100],[1728666000000,0,0,0,9.1,0],[1729011600000,8.85,9.1,8.85,9,600],[1729098000000,0,0,0,9,0],[1729184400000,9.2,9.2,9.2,9.2,100],[1729270800000,0,0,0,9.2,0],[1729530000000,0,0,0,9.2,0],[1729616400000,0,0,0,9.2,0],[1729789200000,0,0,0,9.2,0],[1729875600000,0,0,0,9.2,0],[1730134800000,0,0,0,9.2,0],[1730221200000,0,0,0,9.2,0],[1730307600000,0,0,0,9.2,0],[1730394000000,0,0,0,9.2,0],[1730480400000,0,0,0,9.2,0],[1730739600000,0,0,0,9.2,0],[1730826000000,0,0,0,9.2,0],[1730912400000,0,0,0,9.2,0],[1730998800000,8.95,8.95,8.9,8.9,800],[1731085200000,0,0,0,8.9,0],[1731344400000,8.9,8.9,8.9,8.9,500],[1731430800000,9.1,9.1,8.7,9,1300],[1731517200000,8.95,8.95,8.95,8.95,200],[1731603600000,0,0,0,8.95,0],[1731690000000,0,0,0,8.95,0],[1731949200000,0,0,0,8.95,0],[1732035600000,0,0,0,8.95,0],[1732122000000,0,0,0,8.95,0],[1732208400000,8.7,9,8.6,9,2100],[1732294800000,0,0,0,9,0],[1732554000000,0,0,0,9,0],[1732640400000,9,9,9,9,1000],[1732726800000,0,0,0,9,0],[1732813200000,0,0,0,9,0],[1732899600000,0,0,0,9,0],[1733158800000,9.15,9.15,9.15,9.15,100],[1733245200000,0,0,0,9.15,0],[1733331600000,0,0,0,9.15,0],[1733504400000,0,0,0,9.15,0],[1733763600000,0,0,0,9.15,0],[1733936400000,0,0,0,9.15,0],[1734022800000,0,0,0,9.15,0],[1734109200000,0,0,0,9.15,0],[1734368400000,0,0,0,9.15,0],[1734454800000,0,0,0,9.15,0],[1734541200000,0,0,0,9.15,0],[1734627600000,0,0,0,9.15,0],[1734714000000,0,0,0,9.15,0],[1734973200000,0,0,0,9.15,0],[1735059600000,0,0,0,9.15,0],[1735146000000,0,0,0,9.15,0],[1735232400000,0,0,0,9.15,0],[1735318800000,0,0,0,9.15,0],[1735578000000,9.35,9.35,9.35,9.35,100],[1735837200000,0,0,0,9.35,0],[1735923600000,8.65,9.35,8.65,9.35,1400],[1736182800000,0,0,0,9.35,0],[1736269200000,0,0,0,9.35,0],[1736355600000,0,0,0,9.35,0],[1736442000000,0,0,0,9.35,0],[1736528400000,0,0,0,9.35,0],[1736787600000,0,0,0,9.35,0],[1736874000000,0,0,0,9.35,0],[1736960400000,0,0,0,9.35,0],[1737046800000,0,0,0,9.35,0],[1737133200000,0,0,0,9.35,0],[1737392400000,0,0,0,9.35,0],[1737478800000,0,0,0,9.35,0],[1737565200000,0,0,0,9.35,0],[1737651600000,0,0,0,9.35,0],[1737738000000,0,0,0,9.35,0],[1737997200000,0,0,0,9.35,0],[1738083600000,0,0,0,9.35,0],[1738170000000,0,0,0,9.35,0],[1738256400000,0,0,0,9.35,0],[1738342800000,0,0,0,9.35,0],[1738602000000,0,0,0,9.35,0],[1738688400000,0,0,0,9.35,0],[1738774800000,0,0,0,9.35,0],[1738861200000,0,0,0,9.35,0],[1738947600000,0,0,0,9.35,0],[1739206800000,0,0,0,9.35,0],[1739293200000,0,0,0,9.35,0],[1739466000000,0,0,0,9.35,0],[1739552400000,0,0,0,9.35,0],[1739811600000,0,0,0,9.35,0],[1739898000000,9.05,9.05,9.05,9.05,100],[1739984400000,0,0,0,9.05,0],[1740070800000,8.45,8.45,8.45,8.45,1000],[1740157200000,0,0,0,8.45,0],[1740416400000,9,9,9,9,100],[1740502800000,0,0,0,9,0],[1740589200000,8.95,8.95,8.95,8.95,100],[1740675600000,0,0,0,8.95,0],[1740762000000,0,0,0,8.95,0],[1741021200000,0,0,0,8.95,0],[1741107600000,0,0,0,8.95,0],[1741194000000,8.55,8.55,8.55,8.55,500],[1741280400000,9.15,9.15,8.6,9.1,1400],[1741366800000,0,0,0,9.1,0],[1741626000000,0,0,0,9.1,0],[1741712400000,0,0,0,9.1,0],[1741798800000,0,0,0,9.1,0],[1741885200000,0,0,0,9.1,0],[1741971600000,0,0,0,9.1,0],[1742230800000,8.6,9.25,8.6,9.25,1800],[1742317200000,0,0,0,9.25,0],[1742403600000,0,0,0,9.25,0],[1742490000000,9,9,9,9,100],[1742576400000,8.65,8.65,8.65,8.65,400],[1742835600000,0,0,0,8.65,0],[1742922000000,0,0,0,8.65,0],[1743008400000,0,0,0,8.65,0],[1743094800000,8.95,9.25,8.95,9.25,400],[1743181200000,9.05,9.05,9.05,9.05,200],[1743440400000,8.4,9.05,8.3,9.05,2300],[1743526800000,8.65,9.05,8.65,9.05,2300],[1743613200000,8.7,8.7,8.7,8.7,100],[1743699600000,8.65,8.85,8.5,8.85,800],[1743786000000,8.5,8.5,8.5,8.5,100],[1744131600000,8.1,8.1,8.1,8.1,400],[1744218000000,8.1,8.5,8.1,8.5,1200],[1744304400000,8.2,9,8.2,8.8,1100],[1744390800000,9,9.4,8.5,9.4,1800],[1744822800000,0,0,0,9.4,0],[1744909200000,8.9,9.75,8.9,9.75,1800],[1744995600000,0,0,0,9.75,0],[1745254800000,10.6,10.6,10.6,10.6,100],[1745341200000,10.9,10.9,10.9,10.9,500],[1745427600000,0,0,0,10.9,0],[1745514000000,0,0,0,10.9,0],[1745600400000,0,0,0,10.9,0],[1745859600000,0,0,0,10.9,0],[1745946000000,0,0,0,10.9,0],[1746032400000,0,0,0,10.9,0],[1746205200000,10.9,10.9,10.9,10.9,400],[1746550800000,8.55,10.9,8.55,10.9,2700],[1746637200000,10.9,10.9,10.9,10.9,200],[1746723600000,10,10.5,9.2,10.2,5200],[1746810000000,9.75,10.1,9.6,10.1,1700],[1746810000000,9.75,10.1,9.6,10.1,1700],[1747155600000,0,0,0,0,0],[1747242000000,9.7,9.9,9.65,9.9,5600],[1747414800000,9.9,10,9.85,10,2300],[1747674000000,10.8,10.8,10.8,10.8,200],[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],[1748624400000,0,0,0,0,0],[1749056400000,11.8,11.8,11.8,11.8,100],[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],[1750957200000,11.8,11.8,11.8,11.8,100],[1751043600000,0,0,0,0,0],[1751302800000,0,0,0,0,0],[1751389200000,0,0,0,0,0],[1751475600000,0,0,0,0,0],[1751562000000,0,0,0,0,0],[1751648400000,0,0,0,0,0],[1751907600000,0,0,0,0,0],[1751994000000,11.8,11.8,11.8,11.8,100],[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],[1754326800000,0,0,0,0,0],[1754413200000,0,0,0,0,0],[1754499600000,0,0,0,0,0],[1754586000000,0,0,0,0,0],[1754672400000,9.8,9.8,9.7,9.7,1000],[1755104400000,9.75,9.75,9.65,9.65,300],[1755190800000,9.45,9.45,9.45,9.45,1100],[1755277200000,9.45,9.45,9.45,9.45,500],[1755536400000,9.45,10,9.45,10,700],[1755622800000,9.8,9.8,9.4,9.7,1500],[1755709200000,0,0,0,0,0],[1755795600000,0,0,0,0,0],[1755882000000,0,0,0,0,0],[1756227600000,9.65,9.65,9.65,9.65,100],[1756314000000,9.15,9.45,9,9.2,800],[1756400400000,9.2,9.2,9.2,9.2,200],[1756486800000,9,9.15,8.85,9.15,2000],[1756746000000,0,0,0,0,0],[1756832400000,0,0,0,0,0],[1756918800000,0,0,0,0,0],[1757005200000,9.15,9.15,9.15,9.15,8600],[1757091600000,9.1,9.1,9.1,9.1,100],[1757350800000,0,0,0,0,0],[1757437200000,0,0,0,0,0],[1757523600000,9.1,9.6,9.1,9.6,300],[1757610000000,0,0,0,0,0],[1757696400000,0,0,0,0,0],[1757955600000,9.55,9.75,9.55,9.75,200],[1758042000000,0,0,0,0,0],[1758128400000,0,0,0,0,0],[1758214800000,0,0,0,0,0],[1758301200000,0,0,0,0,0],[1758560400000,9.85,9.85,9.85,9.85,100],[1758646800000,0,0,0,0,0],[1758733200000,0,0,0,0,0],[1758819600000,9.2,9.2,9.2,9.2,100],[1758906000000,9.75,9.75,9.75,9.75,100],[1759165200000,0,0,0,0,0],[1759251600000,10,11.3,9.65,9.65,15000],[1759338000000,9.2,9.3,9.2,9.3,1400],[1759424400000,9.3,9.3,8.8,8.9,500],[1759510800000,8.9,8.9,8.85,8.85,900],[1759770000000,9,9.2,8.4,9.2,7800],[1759856400000,9.15,9.15,9.15,9.15,100],[1759942800000,0,0,0,0,0],[1760029200000,0,0,0,0,0],[1760115600000,9.15,9.15,9.1,9.1,400],[1760461200000,0,0,0,0,0],[1760547600000,0,0,0,0,0],[1760634000000,8.5,8.65,8.5,8.65,700],[1760720400000,8.5,8.8,8.5,8.8,400],[1760979600000,8.8,8.8,8.8,8.8,700],[1761066000000,0,0,0,0,0],[1761152400000,9.2,9.2,9.2,9.2,100],[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],[1761930000000,8.7,9.5,8.7,9.5,400],[1762189200000,8.5,9.2,8.5,9.2,800],[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],[1763485200000,8.65,9.2,8.65,9.2,500],[1763571600000,0,0,0,0,0],[1763658000000,8.95,8.95,8.95,8.95,300],[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],[1764867600000,8.5,8.5,8.5,8.5,1100],[1765213200000,0,0,0,0,0],[1765299600000,9.8,10.7,8.75,9.5,5300],[1765472400000,8.9,9.35,8.9,9.35,600],[1765558800000,0,0,0,0,0],[1765818000000,0,0,0,0,0]]