[[1577984400000,0,0,0,15.6,0],[1578070800000,0,0,0,15.6,0],[1578330000000,0,0,0,15.6,0],[1578416400000,0,0,0,15.6,0],[1578502800000,0,0,0,15.6,0],[1578589200000,0,0,0,15.6,0],[1578675600000,0,0,0,15.6,0],[1578934800000,0,0,0,15.6,0],[1579021200000,0,0,0,15.6,0],[1579107600000,0,0,0,15.6,0],[1579194000000,0,0,0,15.6,0],[1579280400000,0,0,0,15.6,0],[1579539600000,0,0,0,15.6,0],[1579626000000,0,0,0,15.6,0],[1579712400000,0,0,0,15.6,0],[1579798800000,0,0,0,15.6,21],[1579885200000,0,0,0,15.6,0],[1580144400000,0,0,0,15.6,0],[1580230800000,0,0,0,15.6,0],[1580317200000,0,0,0,15.6,0],[1580403600000,0,0,0,15.6,0],[1580490000000,0,0,0,15.6,0],[1580749200000,0,0,0,15.6,0],[1580835600000,0,0,0,15.6,0],[1580922000000,0,0,0,15.6,0],[1581008400000,0,0,0,15.6,0],[1581094800000,0,0,0,15.6,0],[1581440400000,0,0,0,15.6,0],[1581526800000,0,0,0,15.6,0],[1581613200000,0,0,0,15.6,0],[1581699600000,0,0,0,15.6,0],[1581958800000,0,0,0,15.6,0],[1582045200000,0,0,0,15.6,0],[1582131600000,0,0,0,15.6,0],[1582218000000,0,0,0,15.6,0],[1582304400000,0,0,0,15.6,0],[1582563600000,15,15,15,15,100],[1582650000000,0,0,0,15,0],[1582736400000,0,0,0,15,1],[1582822800000,12.7,12.7,12.6,12.6,1700],[1582909200000,0,0,0,12.6,0],[1583168400000,0,0,0,12.6,0],[1583254800000,0,0,0,12.6,0],[1583341200000,0,0,0,12.6,0],[1583427600000,0,0,0,12.6,0],[1583514000000,12.4,12.4,12.4,12.4,100],[1583773200000,0,0,0,12.4,0],[1583859600000,0,0,0,12.4,0],[1583946000000,0,0,0,12.4,0],[1584032400000,0,0,0,12.4,0],[1584118800000,0,0,0,12.4,0],[1584378000000,0,0,0,12.4,0],[1584464400000,0,0,0,12.4,0],[1584550800000,0,0,0,12.4,0],[1584637200000,0,0,0,12.4,0],[1584723600000,0,0,0,12.4,0],[1584982800000,0,0,0,12.4,0],[1585069200000,0,0,0,12.4,0],[1585155600000,0,0,0,12.4,0],[1585242000000,0,0,0,12.4,0],[1585328400000,0,0,0,12.4,0],[1585587600000,0,0,0,12.4,0],[1585674000000,0,0,0,12.4,0],[1585760400000,0,0,0,12.4,0],[1585846800000,0,0,0,12.4,0],[1585933200000,0,0,0,12.4,0],[1586278800000,0,0,0,12.4,0],[1586365200000,0,0,0,12.4,0],[1586451600000,0,0,0,12.4,0],[1586538000000,0,0,0,12.4,0],[1586797200000,0,0,0,12.4,0],[1586883600000,0,0,0,12.4,0],[1586970000000,0,0,0,12.4,0],[1587056400000,0,0,0,12.4,0],[1587142800000,0,0,0,12.4,0],[1587402000000,0,0,0,12.4,0],[1587488400000,0,0,0,12.4,0],[1587574800000,0,0,0,12.4,0],[1587661200000,0,0,0,12.4,0],[1587747600000,0,0,0,12.4,0],[1588006800000,12,12,12,12,200],[1588093200000,0,0,0,12,0],[1588179600000,0,0,0,12,0],[1588266000000,0,0,0,12,0],[1588698000000,0,0,0,12,0],[1588870800000,0,0,0,12,0],[1588957200000,0,0,0,12,0],[1589216400000,0,0,0,12,0],[1589302800000,0,0,0,12,0],[1589389200000,0,0,0,12,0],[1589475600000,11.7,11.7,11.7,11.7,4203],[1589562000000,0,0,0,11.7,0],[1589821200000,0,0,0,11.7,1],[1589907600000,12.6,12.8,12.6,12.8,7000],[1589994000000,12.8,12.8,12.6,12.6,6000],[1590080400000,12.8,12.8,12.6,12.6,7000],[1590166800000,12.8,12.8,12.6,12.6,1000],[1590426000000,12.6,12.6,11,11.7,800],[1590512400000,0,0,0,11.7,1],[1590598800000,0,0,0,11.7,0],[1590685200000,11.8,11.8,11.8,11.8,200],[1590771600000,11.2,11.2,11,11,7050],[1591030800000,0,0,0,11,0],[1591117200000,10.5,10.5,10,10,3000],[1591203600000,10.5,10.5,10,10,3000],[1591290000000,10.3,10.3,10.3,10.3,100],[1591376400000,10.3,10.3,10.3,10.3,200],[1591635600000,0,0,0,10.3,0],[1591722000000,0,0,0,10.3,0],[1591808400000,0,0,0,10.3,0],[1591894800000,0,0,0,10.3,0],[1591981200000,0,0,0,10.3,0],[1592240400000,0,0,0,10.3,0],[1592326800000,0,0,0,10.3,0],[1592413200000,0,0,0,10.3,0],[1592413200000,0,0,0,10.3,0],[1592499600000,0,0,0,10.3,0],[1592586000000,0,0,0,10.3,0],[1592845200000,0,0,0,10.3,0],[1592931600000,0,0,0,10.3,0],[1593018000000,0,0,0,10.3,0],[1593104400000,0,0,0,10.3,0],[1593190800000,0,0,0,10.3,0],[1593450000000,0,0,0,10.3,0],[1593536400000,11,11,11,11,21201],[1593622800000,0,0,0,11,0],[1593622800000,0,0,0,11,0],[1593709200000,0,0,0,11,0],[1593709200000,0,0,0,11,0],[1593795600000,0,0,0,11,0],[1593795600000,0,0,0,11,0],[1594141200000,0,0,0,11,0],[1594227600000,0,0,0,11,0],[1594314000000,0,0,0,11,0],[1594400400000,0,0,0,11,0],[1594659600000,0,0,0,11,0],[1594746000000,0,0,0,11,0],[1594832400000,0,0,0,11,0],[1594918800000,0,0,0,11,0],[1595005200000,0,0,0,11,0],[1595264400000,0,0,0,11,0],[1595350800000,0,0,0,11,0],[1595437200000,0,0,0,11,0],[1595523600000,0,0,0,11,0],[1595610000000,11,11,11,11,300],[1596042000000,0,0,0,11,0],[1596128400000,0,0,0,11,0],[1596214800000,0,0,0,11,0],[1596474000000,10,10,10,10,2200],[1596560400000,0,0,0,10,0],[1596646800000,0,0,0,10,0],[1596733200000,10.8,10.8,10,10,200],[1596819600000,0,0,0,10,0],[1597078800000,0,0,0,10,0],[1597165200000,0,0,0,10,0],[1597338000000,0,0,0,10,0],[1597424400000,10,10,10,10,1000],[1597683600000,0,0,0,10,0],[1597770000000,9.8,9.95,9.8,9.95,300],[1597856400000,0,0,0,9.95,0],[1597942800000,0,0,0,9.95,0],[1598029200000,0,0,0,9.95,0],[1598288400000,0,0,0,9.95,0],[1598374800000,0,0,0,9.95,0],[1598461200000,0,0,0,9.95,0],[1598547600000,0,0,0,9.95,0],[1598634000000,9.3,10.3,9.3,10.3,300],[1598893200000,0,0,0,10.3,0],[1598979600000,0,0,0,10.3,0],[1599066000000,0,0,0,10.3,0],[1599152400000,0,0,0,10.3,0],[1599584400000,0,0,0,10.3,0],[1599670800000,0,0,0,10.3,0],[1599757200000,0,0,0,10.3,0],[1599843600000,0,0,0,10.3,0],[1600102800000,0,0,0,10.3,1],[1600189200000,0,0,0,10.3,0],[1600275600000,0,0,0,10.3,0],[1600362000000,0,0,0,10.3,0],[1600448400000,0,0,0,10.3,0],[1600707600000,0,0,0,10.3,0],[1600794000000,0,0,0,10.3,0],[1600966800000,0,0,0,10.3,0],[1601053200000,0,0,0,10.3,0],[1601312400000,0,0,0,10.3,0],[1601398800000,0,0,0,10.3,0],[1601485200000,0,0,0,10.3,0],[1601571600000,0,0,0,10.3,0],[1601658000000,0,0,0,10.3,0],[1601917200000,0,0,0,10.3,1],[1602003600000,0,0,0,10.3,0],[1602090000000,0,0,0,10.3,0],[1602176400000,0,0,0,10.3,0],[1602262800000,0,0,0,10.3,0],[1602522000000,0,0,0,10.3,0],[1602694800000,0,0,0,10.3,0],[1602781200000,0,0,0,10.3,0],[1602867600000,0,0,0,10.3,0],[1603126800000,0,0,0,10.3,1],[1603213200000,0,0,0,10.3,0],[1603299600000,10,10,10,10,100],[1603386000000,0,0,0,10,0],[1603731600000,0,0,0,10,0],[1603818000000,0,0,0,10,0],[1603904400000,0,0,0,10,0],[1603990800000,0,0,0,10,0],[1604077200000,0,0,0,10,0],[1604336400000,0,0,0,10,0],[1604422800000,0,0,0,10,8],[1604509200000,0,0,0,10,0],[1604595600000,0,0,0,10,0],[1604682000000,0,0,0,10,0],[1604941200000,0,0,0,10,0],[1605027600000,10,10,10,10,100],[1605114000000,0,0,0,10,0],[1605200400000,0,0,0,10,0],[1605546000000,0,0,0,10,0],[1605632400000,0,0,0,10,0],[1605718800000,0,0,0,10,0],[1605805200000,0,0,0,10,0],[1605891600000,0,0,0,10,0],[1606150800000,0,0,0,10,0],[1606237200000,0,0,0,10,0],[1606323600000,10.3,10.3,10.3,10.3,200],[1606410000000,0,0,0,10.3,20],[1606496400000,0,0,0,10.3,0],[1606755600000,0,0,0,10.3,19],[1606842000000,0,0,0,10.3,0],[1606928400000,0,0,0,10.3,0],[1607014800000,0,0,0,10.3,0],[1607101200000,0,0,0,10.3,0],[1607446800000,10,10,10,10,100],[1607533200000,0,0,0,10,0],[1607619600000,0,0,0,10,0],[1607706000000,0,0,0,10,0],[1607965200000,0,0,0,10,0],[1608051600000,0,0,0,10,0],[1608138000000,10.3,10.3,10.3,10.3,100],[1608224400000,0,0,0,10.3,0],[1608310800000,10.2,10.3,10.2,10.3,1200],[1608570000000,0,0,0,10.3,0],[1608742800000,9.9,9.9,9.9,9.9,300],[1608829200000,0,0,0,9.9,0],[1608915600000,10,10,10,10,300],[1609174800000,10,10,10,10,500],[1609261200000,0,0,0,10,0],[1609779600000,0,0,0,10,0],[1609866000000,0,0,0,10,0],[1609952400000,0,0,0,10,0],[1610038800000,8.65,8.65,8.65,8.65,100],[1610125200000,10,10,10,10,100],[1610384400000,0,0,0,10,0],[1610470800000,0,0,0,10,19],[1610557200000,0,0,0,10,19],[1610643600000,0,0,0,10,0],[1610730000000,0,0,0,10,0],[1610989200000,0,0,0,10,0],[1611075600000,0,0,0,10,0],[1611162000000,0,0,0,10,0],[1611248400000,10,10,10,10,300],[1611334800000,0,0,0,10,0],[1611594000000,10,10.3,10,10.3,700],[1611680400000,9.3,9.3,9.3,9.3,3900],[1611766800000,0,0,0,9.3,0],[1611853200000,9.25,9.25,9.25,9.25,500],[1611939600000,9.25,9.25,9.25,9.25,100],[1612198800000,0,0,0,9.25,0],[1612285200000,0,0,0,9.25,0],[1612371600000,0,0,0,9.25,0],[1612458000000,0,0,0,9.25,0],[1612544400000,0,0,0,9.25,0],[1612803600000,0,0,0,9.25,19],[1612890000000,0,0,0,9.25,19],[1612976400000,0,0,0,9.25,0],[1613062800000,0,0,0,9.25,0],[1613408400000,8.8,8.8,8.8,8.8,600],[1613494800000,8.8,8.8,8.8,8.8,100],[1613581200000,10.9,10.9,10.9,10.9,4401],[1613667600000,10.8,10.8,10.1,10.1,1101],[1613754000000,10,10,8.7,8.8,3700],[1614013200000,0,0,0,8.8,2],[1614099600000,0,0,0,8.8,0],[1614186000000,8.4,8.4,8.4,8.4,100],[1614272400000,0,0,0,8.4,0],[1614618000000,0,0,0,8.4,0],[1614704400000,0,0,0,8.4,0],[1614790800000,0,0,0,8.4,0],[1614877200000,0,0,0,8.4,0],[1614963600000,0,0,0,8.4,0],[1615222800000,8.25,8.25,8.25,8.25,100],[1615309200000,0,0,0,8.25,0],[1615395600000,0,0,0,8.25,0],[1615482000000,0,0,0,8.25,0],[1615568400000,8.3,9.1,8.3,9.1,201],[1615827600000,8.95,9.1,8.1,9.1,3400],[1615914000000,0,0,0,9.1,0],[1616000400000,8.35,9.4,8.35,9.4,3800],[1616086800000,9.3,9.3,9.3,9.3,1001],[1616173200000,0,0,0,9.3,1],[1616173200000,0,0,0,9.3,1],[1616432400000,9.35,9.35,9.3,9.3,500],[1616518800000,0,0,0,9.3,0],[1616605200000,0,0,0,9.3,0],[1616691600000,9.1,9.1,9.1,9.1,200],[1616778000000,0,0,0,9.1,0],[1617037200000,0,0,0,9.1,0],[1617123600000,0,0,0,9.1,0],[1617210000000,0,0,0,9.1,0],[1617296400000,0,0,0,9.1,0],[1617382800000,8.95,8.95,8.95,8.95,400],[1617642000000,8.25,9.95,8.25,8.55,31700],[1617728400000,8.25,9.95,8.25,8.55,31700],[1617814800000,8.55,8.55,8.25,8.5,2400],[1617901200000,0,0,0,8.5,1],[1617987600000,8.5,8.5,8.5,8.5,1500],[1618246800000,8.55,8.55,8.55,8.55,300],[1618592400000,0,0,0,8.55,0],[1618851600000,8.55,8.55,8.55,8.55,21800],[1618938000000,0,0,0,8.55,0],[1619024400000,8.25,8.5,8.25,8.5,1700],[1619110800000,9,9,8.5,9,600],[1619197200000,0,0,0,9,0],[1619456400000,8.9,9,8.9,9,400],[1619542800000,9,9,9,9,1700],[1619629200000,0,0,0,9,0],[1619715600000,0,0,0,9,1],[1619802000000,8.85,9,8.85,9,2010],[1620234000000,9.5,9.5,9.5,9.5,3100],[1620320400000,9.5,9.5,9.5,9.5,200],[1620406800000,9.05,9.05,9.05,9.05,200],[1620666000000,9.05,9.05,9.05,9.05,200],[1620752400000,9.35,9.35,9.05,9.05,1200],[1620838800000,9,9.1,9,9,23600],[1620925200000,9,9,9,9,15000],[1621011600000,9,9,9,9,3500],[1621270800000,9,9,9,9,100],[1621357200000,9,9,9,9,200],[1621443600000,0,0,0,9,0],[1621530000000,9.05,9.05,9.05,9.05,100],[1621616400000,0,0,0,9.05,0],[1621875600000,0,0,0,9.05,0],[1621962000000,0,0,0,9.05,0],[1622134800000,9,9,9,9,201],[1622221200000,0,0,0,9,0],[1622480400000,0,0,0,9,0],[1622566800000,0,0,0,9,0],[1622653200000,0,0,0,9,0],[1622826000000,9,9,9,9,100],[1623085200000,0,0,0,9,0],[1623171600000,9,9,9,9,1000],[1623258000000,0,0,0,9,1],[1623344400000,11.7,11.7,11,11,1685],[1623430800000,11,11,9.2,9.7,3701],[1623690000000,9.5,9.5,9.45,9.45,200],[1623776400000,9.05,9.45,9.05,9.2,1100],[1623862800000,0,0,0,9.2,4],[1623949200000,9.95,9.95,9.95,9.95,1100],[1624035600000,9.95,9.95,9,9.1,4600],[1624294800000,9.6,11.4,9.6,11.4,15308],[1624381200000,11.4,11.9,11.3,11.6,11700],[1624467600000,11.6,11.9,10.4,11.4,6501],[1624554000000,0,0,0,11.4,1],[1624640400000,11.4,11.4,11.4,11.4,2000],[1624899600000,0,0,0,11.4,0],[1624986000000,0,0,0,11.4,0],[1625072400000,0,0,0,11.4,0],[1625158800000,11.4,11.4,11.4,11.4,100],[1625245200000,11.4,11.4,11.4,11.4,7300],[1625504400000,11.4,13,11.4,12.8,11900],[1625590800000,12.6,12.6,12.6,12.6,300],[1625677200000,12.6,12.7,12.5,12.7,8200],[1625763600000,12.5,12.5,12.5,12.5,100],[1625850000000,12,12,12,12,1000],[1626109200000,12,12.6,12,12.6,3400],[1626195600000,12.1,12.1,12.1,12.1,600],[1626282000000,12,12,12,12,600],[1626368400000,0,0,0,12,0],[1626454800000,12,12,12,12,200],[1626714000000,0,0,0,12,0],[1626800400000,9.5,9.5,9.5,9.5,102],[1626800400000,9.5,9.5,9.5,9.5,102],[1626886800000,9.6,9.6,9.6,9.6,100],[1626973200000,10,10,10,10,257],[1627059600000,0,0,0,10,0],[1627405200000,0,0,0,10,0],[1627578000000,9.9,11,9.9,11,3000],[1627664400000,10,12,10,12,9200],[1627923600000,11,13,11,13,6300],[1628010000000,14.9,14.9,13,13.4,12851],[1628096400000,13.4,15.5,13.1,13.1,3151],[1628182800000,14,16.1,13,13.6,2800],[1628269200000,13,13.8,12.8,13.8,1100],[1628528400000,0,0,0,13.8,2],[1628614800000,13.8,13.8,13.8,13.8,100],[1628701200000,0,0,0,13.8,0],[1628874000000,0,0,0,13.8,0],[1629133200000,0,0,0,13.8,0],[1629219600000,13.9,14,13.9,14,2100],[1629306000000,14,14,14,14,400],[1629392400000,0,0,0,14,0],[1629478800000,15,16,13,15.8,23300],[1629738000000,15.7,15.7,15.6,15.6,21300],[1629824400000,15.6,15.6,15.6,15.6,400],[1629910800000,0,0,0,15.6,1],[1629997200000,12,15.5,12,15.5,700],[1630083600000,0,0,0,15.5,0],[1630342800000,15.4,15.4,15.4,15.4,100],[1630429200000,15,15.8,15,15.8,20700],[1630515600000,0,0,0,15.8,0],[1630602000000,0,0,0,15.8,0],[1630688400000,0,0,0,15.8,0],[1630947600000,0,0,0,15.8,0],[1631034000000,0,0,0,15.8,0],[1631120400000,0,0,0,15.8,0],[1631206800000,0,0,0,15.8,0],[1631293200000,0,0,0,15.8,0],[1631552400000,15.8,16,14,16,23700],[1631638800000,16,16,16,16,100],[1631725200000,16,16,16,16,200],[1631811600000,0,0,0,16,0],[1631898000000,16,16.2,16,16.2,5000],[1632157200000,0,0,0,16.2,0],[1632243600000,0,0,0,16.2,0],[1632330000000,0,0,0,16.2,0],[1632416400000,0,0,0,16.2,1],[1632762000000,0,0,0,16.2,0],[1632848400000,0,0,0,16.2,1],[1632934800000,16,16.2,16,16.2,39800],[1633021200000,16.2,16.2,16.2,16.2,5501],[1633107600000,12.5,15.7,12.5,15.7,501],[1633366800000,16.3,16.3,15.7,15.7,5200],[1633453200000,15.7,16.1,15.7,16.1,13000],[1633539600000,15.7,15.7,15.7,15.7,2505],[1633626000000,15.7,15.7,15.7,15.7,7500],[1633712400000,0,0,0,15.7,0],[1633971600000,15.7,15.7,15.7,15.7,1400],[1634058000000,0,0,0,15.7,0],[1634144400000,0,0,0,15.7,0],[1634230800000,0,0,0,15.7,0],[1634317200000,0,0,0,15.7,0],[1634576400000,0,0,0,15.7,0],[1634662800000,15.7,15.7,12.8,15.7,300],[1634749200000,13.7,15,13.7,15,300],[1634835600000,14.1,15.2,14.1,15.2,701],[1635181200000,0,0,0,15.2,0],[1635267600000,0,0,0,15.2,0],[1635354000000,0,0,0,15.2,0],[1635440400000,0,0,0,15.2,0],[1635526800000,0,0,0,15.2,0],[1635786000000,12,15.7,12,15.7,301],[1635872400000,15.6,15.6,15.6,15.6,100],[1635872400000,15.6,15.6,15.6,15.6,100],[1635958800000,13.5,15.6,13.5,15.6,205],[1635958800000,13.5,15.6,13.5,15.6,205],[1636045200000,0,0,0,15.6,0],[1636131600000,15.4,15.4,15.4,15.4,100],[1636390800000,0,0,0,15.4,0],[1636477200000,0,0,0,15.4,0],[1636563600000,0,0,0,15.4,0],[1636650000000,0,0,0,15.4,0],[1636736400000,0,0,0,15.4,1],[1636995600000,0,0,0,15.4,1],[1637082000000,0,0,0,15.4,0],[1637168400000,0,0,0,15.4,0],[1637254800000,0,0,0,15.4,0],[1637341200000,0,0,0,15.4,0],[1637600400000,0,0,0,15.4,0],[1637686800000,0,0,0,15.4,0],[1637773200000,0,0,0,15.4,0],[1637859600000,11.2,15.2,11.2,15.2,200],[1637946000000,14,14,14,14,500],[1638205200000,14,14,14,14,100],[1638291600000,0,0,0,14,0],[1638378000000,0,0,0,14,0],[1638464400000,14,14,14,14,100],[1638550800000,0,0,0,14,0],[1638896400000,0,0,0,14,7],[1638982800000,0,0,0,14,0],[1639069200000,0,0,0,14,0],[1639155600000,0,0,0,14,0],[1639414800000,0,0,0,14,0],[1639501200000,0,0,0,14,0],[1639587600000,10.5,11.7,10.4,11.2,81900],[1639674000000,11.2,11.2,10.4,11.2,22000],[1639760400000,11,11.2,10.7,11.2,8500],[1640019600000,11.2,11.2,10.1,10.6,4900],[1640106000000,10.6,10.7,10.6,10.7,400],[1640192400000,10.3,10.3,10.3,10.3,2000],[1640278800000,10.3,10.3,10.1,10.1,18100],[1640365200000,10.2,10.5,10,10.3,2600],[1640624400000,10.8,10.8,10.6,10.6,607],[1640710800000,10.1,10.1,10,10,1808],[1640797200000,10,10,10,10,2000],[1640883600000,10.1,10.7,10,10,10800],[1640970000000,10.1,10.7,10,10,10800],[1641229200000,10.1,10.7,10,10,10800],[1641315600000,0,0,0,10,12],[1641402000000,10,10.1,9.95,9.95,4900],[1641488400000,9.9,9.9,9.9,9.9,1000],[1641574800000,9.8,9.8,9.6,9.7,8200],[1641834000000,9.7,9.7,9.7,9.7,500],[1641920400000,9.7,9.7,9.5,9.6,2000],[1642006800000,9.6,9.8,9.6,9.8,1200],[1642093200000,9.75,9.8,9.65,9.8,2000],[1642179600000,9.8,9.8,9.8,9.8,200],[1642438800000,9.7,9.7,9.55,9.65,3200],[1642525200000,0,0,0,9.65,0],[1642611600000,9.5,9.5,9.35,9.45,2700],[1642698000000,9.4,10.4,9.4,10.3,8000],[1642784400000,10.4,10.4,10.3,10.3,101100],[1643043600000,0,0,0,10.3,1],[1643130000000,0,0,0,10.3,1],[1643216400000,9.1,10.2,9.1,10.2,300],[1643302800000,11,11,9.35,9.35,700],[1643389200000,9.35,9.35,9.35,9.35,105],[1643734800000,0,0,0,9.35,0],[1643821200000,9.3,9.3,9.3,9.3,100],[1643907600000,0,0,0,9.3,0],[1643994000000,9.35,9.35,9.35,9.35,201],[1644253200000,9.55,9.55,9.55,9.55,100],[1644339600000,9.35,9.35,9.35,9.35,300],[1644426000000,9.35,9.35,9.35,9.35,100],[1644512400000,9.55,9.55,9.55,9.55,105],[1644598800000,0,0,0,9.55,1],[1644858000000,0,0,0,9.55,0],[1644944400000,0,0,0,9.55,0],[1645030800000,0,0,0,9.55,0],[1645117200000,0,0,0,9.55,0],[1645462800000,0,0,0,9.55,2],[1645549200000,9.35,9.35,9.2,9.3,1103],[1645635600000,0,0,0,9.3,0],[1645722000000,0,0,0,9.3,0],[1645808400000,0,0,0,9.3,0],[1646067600000,0,0,0,9.3,1],[1646154000000,0,0,0,9.3,0],[1646326800000,9,9,8.9,8.9,1400],[1646413200000,11.5,11.5,9.2,9.2,6847],[1646672400000,0,0,0,9.2,1],[1646758800000,9,9,9,9,200],[1646845200000,8.65,9.1,8.65,9.1,300],[1646931600000,0,0,0,9.1,0],[1647018000000,0,0,0,9.1,0],[1647277200000,8.8,9,8.8,9,500],[1647363600000,0,0,0,9,0],[1647450000000,9,9.3,9,9.3,200],[1647536400000,0,0,0,9.3,0],[1647622800000,0,0,0,9.3,0],[1647882000000,0,0,0,9.3,0],[1647968400000,0,0,0,9.3,2],[1648054800000,8.7,9.5,8.7,8.7,7200],[1648141200000,8.7,8.7,8.7,8.7,200],[1648227600000,8.7,8.7,8.4,8.4,2500],[1648486800000,8.4,8.7,8.4,8.7,500],[1648573200000,0,0,0,8.7,0],[1648659600000,8.7,9,8.7,9,1001],[1648746000000,0,0,0,9,0],[1648832400000,8.25,8.75,8.2,8.75,5100],[1649091600000,8.75,8.75,8.75,8.75,100],[1649178000000,8.75,10.5,8.2,9,3571],[1649264400000,8.75,10.5,8.2,9,3571],[1649350800000,8.8,8.8,8.75,8.75,200],[1649437200000,8.3,8.6,8.3,8.6,5100],[1649696400000,0,0,0,8.6,0],[1649782800000,8.8,8.8,8.45,8.45,10301],[1649869200000,8.8,8.8,8.45,8.45,10301],[1649955600000,8.8,8.8,8.45,8.45,10301],[1650042000000,8.8,8.8,8.45,8.45,10301],[1650301200000,0,0,0,8.45,0],[1650387600000,8.75,8.9,8.75,8.9,1000],[1650474000000,8.6,8.6,8.6,8.6,2100],[1650560400000,0,0,0,8.6,0],[1650646800000,0,0,0,8.6,0],[1650906000000,8.15,8.15,8,8,24900],[1650992400000,8,8.2,8,8,14601],[1650992400000,8.15,8.15,8,8,24900],[1651078800000,8,8,8,8,100],[1651165200000,0,0,0,8,0],[1651251600000,7.75,8.3,7.75,8.3,500],[1651510800000,7.75,8.3,7.75,8.3,500],[1651597200000,7.7,8,7.7,8,39701],[1651683600000,7.7,8,7.7,8,39701],[1651770000000,8,8.2,8,8.2,19600],[1651856400000,0,0,0,8.2,0],[1652115600000,8,8,8,8,14000],[1652202000000,8,8.1,8,8,27900],[1652288400000,8,8,8,8,5000],[1652374800000,8,8,8,8,9012],[1652461200000,8,8,8,8,900],[1652720400000,8,8,8,8,900],[1652806800000,0,0,0,8,1],[1652893200000,0,0,0,8,0],[1652979600000,0,0,0,8,1],[1653066000000,0,0,0,8,0],[1653325200000,0,0,0,8,0],[1653411600000,8.05,8.05,8,8,15000],[1653498000000,8.5,8.5,8.5,8.5,500],[1653584400000,9.3,11,9.25,11,257019],[1653670800000,11,11,9.1,9.5,157312],[1653930000000,9.75,9.75,9,9.35,28510],[1654016400000,9.3,10.3,9.1,10,32700],[1654102800000,12,12,10.2,10.4,102306],[1654189200000,10.2,10.4,10,10,10000],[1654275600000,10.2,10.4,10,10,10000],[1654534800000,10.1,10.1,10,10,800],[1654621200000,10,10,9.5,9.6,6701],[1654707600000,9.4,10.6,9.1,9.9,21200],[1654794000000,9.9,9.9,9.45,9.6,6100],[1654880400000,9.6,10,9.5,10,4500],[1655139600000,10,10.6,9.9,9.9,7812],[1655226000000,9.25,10.4,9.25,10.2,3800],[1655312400000,10,10.1,10,10.1,1100],[1655398800000,10.1,10.1,10.1,10.1,100],[1655485200000,0,0,0,10.1,0],[1655830800000,8.7,9.5,8.7,9.5,6400],[1655917200000,9.1,9.15,9.1,9.15,900],[1656003600000,10,10,10,10,500],[1656090000000,10.9,10.9,10.1,10.1,1200],[1656349200000,10.9,11.7,9.7,10.4,18500],[1656435600000,10.4,10.4,9.7,10.2,1200],[1656522000000,9.7,9.7,9.7,9.7,2300],[1656608400000,9.7,9.9,9.1,9.9,3600],[1656694800000,9.1,9.1,9.05,9.05,6400],[1656954000000,9.15,9.15,9.1,9.1,4100],[1657040400000,8.6,8.9,8.6,8.85,1000],[1657126800000,8.5,8.5,6.2,8,44300],[1657213200000,8.2,8.2,8,8,24600],[1657299600000,8.1,8.15,8.1,8.15,1000],[1657558800000,8,8,7.9,7.9,2200],[1657645200000,8.5,8.8,8,8,3610],[1657731600000,8.5,8.8,8,8,3610],[1657818000000,8.7,8.7,8.7,8.7,200],[1657904400000,0,0,0,8.7,0],[1658163600000,0,0,0,8.7,0],[1658250000000,8.7,8.7,8.7,8.7,500],[1658336400000,0,0,0,8.7,0],[1658422800000,0,0,0,8.7,0],[1658509200000,8.4,8.4,8.4,8.4,200],[1658768400000,0,0,0,8.4,0],[1658854800000,0,0,0,8.4,0],[1658941200000,9.3,9.3,9.05,9.05,3300],[1659027600000,9.3,9.3,9.05,9.05,3300],[1659114000000,9.3,9.3,9.05,9.05,3300],[1659373200000,8.5,10,8.5,9.8,300],[1659459600000,9.7,9.7,9.5,9.5,3500],[1659546000000,0,0,0,9.5,1],[1659632400000,9.6,9.6,9.5,9.5,2000],[1659718800000,9.5,9.5,9.5,9.5,3001],[1659978000000,0,0,0,9.5,0],[1660064400000,9.5,9.5,9.5,9.5,2500],[1660150800000,8.2,9.5,8.2,8.8,6700],[1660237200000,8.25,8.4,8,8.4,5100],[1660323600000,8.25,8.4,8,8.4,5100],[1660582800000,8.4,8.4,8.4,8.4,300],[1660755600000,8.2,8.35,8.2,8.35,800],[1660842000000,0,0,0,8.35,0],[1660928400000,0,0,0,8.35,0],[1661187600000,0,0,0,8.35,0],[1661274000000,8.35,8.35,8.35,8.35,100],[1661360400000,8.4,8.4,8.4,8.4,100],[1661446800000,0,0,0,8.4,0],[1661533200000,0,0,0,8.4,0],[1661792400000,9.5,9.5,9.5,9.5,300],[1661878800000,0,0,0,9.5,0],[1661965200000,8.25,9.35,8.2,9.35,50300],[1662051600000,8.6,8.6,8.55,8.6,4700],[1662138000000,8.6,8.6,8.55,8.6,1800],[1662397200000,8.35,8.55,8.35,8.55,300],[1662483600000,8.4,8.4,8.4,8.4,1119],[1662570000000,9.85,9.85,8.5,8.95,6700],[1662656400000,8.6,8.65,8.45,8.45,5800],[1662742800000,8.5,8.5,8.4,8.45,3200],[1663002000000,8.4,8.4,8.35,8.4,7700],[1663088400000,8.4,8.4,8.4,8.4,4300],[1663174800000,8.4,9.75,8.4,9.75,3900],[1663261200000,8.6,8.6,8.35,8.5,26801],[1663347600000,8.5,8.55,8.5,8.55,201],[1663606800000,8.25,8.45,8.25,8.3,1310],[1663693200000,8.3,8.3,8.15,8.15,3100],[1663866000000,8.45,8.45,8.35,8.35,300],[1663952400000,8.4,8.4,8.4,8.4,102],[1664211600000,8.45,8.45,8.45,8.45,200],[1664298000000,0,0,0,8.45,0],[1664384400000,8.45,8.45,8.1,8.1,424],[1664470800000,8.3,8.3,8.3,8.3,1300],[1664557200000,0,0,0,8.3,0],[1664816400000,8.9,8.9,8.15,8.15,1100],[1664902800000,8.3,8.3,8.3,8.3,2000],[1664989200000,8.15,8.35,8.15,8.35,200],[1665075600000,8.2,8.5,8.2,8.5,700],[1665162000000,0,0,0,8.5,0],[1665421200000,8.85,8.85,8.1,8.1,600],[1665507600000,0,0,0,8.1,0],[1665594000000,0,0,0,8.1,0],[1665680400000,0,0,0,8.1,0],[1665766800000,0,0,0,8.1,0],[1666026000000,0,0,0,8.1,0],[1666112400000,8.15,8.25,8.1,8.25,1200],[1666198800000,0,0,0,8.25,0],[1666285200000,8.15,8.15,8.15,8.15,1300],[1666717200000,8.1,8.1,8.1,8.1,1000],[1666803600000,8.1,8.1,8.05,8.05,1000],[1666890000000,8.9,8.9,8.05,8.05,600],[1666976400000,8.05,8.05,8.05,8.05,2000],[1667322000000,8.95,8.95,8.1,8.1,700],[1667408400000,8.1,8.1,8.1,8.1,1100],[1667494800000,8.6,8.8,8.15,8.2,1500],[1667581200000,8.25,8.25,8.05,8.05,1001],[1667840400000,8.4,8.4,8.1,8.1,600],[1667926800000,0,0,0,8.1,0],[1668013200000,9.1,9.45,8.7,8.7,3800],[1668099600000,8.55,8.55,8.1,8.1,2100],[1668186000000,8.1,8.1,8.05,8.05,2100],[1668445200000,7.85,8.65,7.85,8.5,2300],[1668531600000,8.5,8.5,8.5,8.5,500],[1668618000000,0,0,0,8.5,0],[1668704400000,0,0,0,8.5,0],[1668790800000,8.15,8.15,8.15,8.15,1100],[1669050000000,0,0,0,8.15,0],[1669136400000,8.15,8.15,8.15,8.15,400],[1669222800000,8.15,8.15,8.05,8.15,2100],[1669395600000,0,0,0,8.15,0],[1669654800000,0,0,0,8.15,0],[1669741200000,0,0,0,8.15,0],[1669827600000,8.15,8.15,7.95,7.95,2000],[1669914000000,7.95,7.95,7.95,7.95,2200],[1670000400000,8.15,8.15,8.15,8.15,500],[1670259600000,8.15,8.15,8.15,8.15,500],[1670346000000,0,0,0,8.15,0],[1670432400000,8,8,7.85,7.85,2000],[1670518800000,8.5,8.5,8.5,8.5,100],[1670605200000,0,0,0,8.5,0],[1670864400000,0,0,0,8.5,0],[1670950800000,8.15,8.2,8.15,8.2,200],[1671123600000,0,0,0,8.2,0],[1671210000000,7.9,8.2,7.9,8.2,400],[1671469200000,8.15,8.15,8.15,8.15,100],[1671555600000,8,8,8,8,100],[1671642000000,8,8,8,8,100],[1671728400000,8,8,8,8,1000],[1671814800000,7.8,8,7.8,8,4200],[1672074000000,8,8,8,8,2000],[1672160400000,0,0,0,8,0],[1672333200000,8.05,8.05,8.05,8.05,100],[1672938000000,8.2,8.2,8.15,8.15,1800],[1673370000000,8.3,8.3,8.25,8.25,200],[1673456400000,8.05,8.05,8,8,1200],[1673629200000,8,8.2,8,8.2,2100],[1673888400000,8.1,8.1,8.1,8.1,200],[1674061200000,8.2,8.2,8.2,8.2,2000],[1674234000000,8.35,8.35,8.3,8.3,300],[1674752400000,8,8,8,8,100],[1675270800000,8,8,8,8,500],[1675443600000,8,8,8,8,500],[1675702800000,8,8.05,8,8.05,1300],[1676048400000,8,8,8,8,100],[1676307600000,8,8.05,8,8.05,1000],[1676394000000,8,8.35,8,8,300],[1676912400000,7.95,7.95,7.95,7.95,1000],[1676998800000,7.95,7.95,7.95,7.95,100],[1677085200000,7.9,7.9,7.9,7.9,100],[1677171600000,7.85,7.85,7.85,7.85,100],[1677258000000,7.85,7.85,7.85,7.85,100],[1677517200000,7.85,7.9,7.85,7.9,1100],[1677603600000,7.85,7.85,7.85,7.85,200],[1677690000000,7.9,8.25,7.9,8.2,700],[1677776400000,8.2,8.3,8.05,8.05,600],[1677862800000,7.95,7.95,7.75,7.75,400],[1678122000000,7.95,7.95,7.75,7.75,400],[1678208400000,7.95,7.95,7.85,7.85,200],[1678294800000,7.85,7.85,7.4,7.4,1300],[1678381200000,7.6,7.9,7.6,7.75,400],[1678467600000,8,8.95,8,8.9,7800],[1678726800000,8.3,8.6,8,8.05,21000],[1678813200000,8.3,8.35,8.3,8.35,5700],[1678899600000,8.3,8.45,8.3,8.45,500],[1679072400000,8.05,8.1,8.05,8.05,500],[1679677200000,9.35,9.35,8.75,8.75,301],[1679936400000,8.2,8.2,7.7,8.15,500],[1680022800000,8.45,8.45,8.1,8.1,900],[1680109200000,8.3,8.3,8.15,8.15,200],[1680195600000,8,8.05,8,8,600],[1681750800000,7.95,8,7.95,8,5100],[1682442000000,8,8,8,8,3400],[1695056400000,8.2,8.2,8.2,8.2,2100],[1695142800000,8.15,8.2,8.15,8.2,2200],[1695229200000,8.4,8.4,8.4,8.4,4200],[1695315600000,8.55,10,8.55,9.5,44300],[1695661200000,12.1,13.9,11.9,13,7100],[1695747600000,14,14.3,12.4,12.4,6200],[1695834000000,12.5,13,12.5,13,1100],[1695920400000,13.6,13.6,12,12,4600],[1696006800000,11.4,11.4,10.1,10.8,2400],[1696266000000,10.1,11.1,10,11,1900],[1696352400000,10.3,10.5,9.6,9.6,1700],[1696438800000,10.3,10.3,10.2,10.2,4600],[1696525200000,10.5,10.5,10.5,10.5,100],[1696611600000,9.65,9.65,9.55,9.55,1700],[1696870800000,9.6,10.2,9.6,10.2,1400],[1696957200000,0,0,0,10.2,0],[1697043600000,10,10,10,10,200],[1697130000000,10.3,10.3,10.3,10.3,100],[1697475600000,9.95,9.95,8.85,9.6,900],[1697562000000,9.5,9.5,9.5,9.5,100],[1697648400000,8.8,8.85,8.55,8.85,1900],[1697734800000,8.9,8.9,8.9,8.9,200],[1697821200000,9.15,9.15,9.1,9.1,200],[1698166800000,8.7,8.7,8,8.15,1300],[1698253200000,8.55,8.55,8.1,8.1,600],[1698339600000,8.1,8.1,7.95,7.95,600],[1698426000000,8,8.1,8,8.1,600],[1698685200000,8.05,8.5,8.05,8.5,600],[1698771600000,8.25,8.5,8.25,8.5,200],[1698858000000,0,0,0,8.5,0],[1698944400000,0,0,0,8.5,0],[1699030800000,0,0,0,8.5,0],[1699290000000,8.55,8.55,8.55,8.55,500],[1699376400000,8.9,8.9,8.9,8.9,100],[1699462800000,8.45,9,8.4,9,400],[1699549200000,0,0,0,9,0],[1699635600000,8.85,8.85,8.85,8.85,100],[1699894800000,0,0,0,8.85,0],[1699981200000,8.1,8.5,8.1,8.3,500],[1700067600000,0,0,0,8.3,0],[1700154000000,0,0,0,8.3,0],[1700240400000,0,0,0,8.3,0],[1700499600000,0,0,0,8.3,0],[1700586000000,8.1,8.25,8.1,8.25,700],[1700672400000,8,8.1,8,8.1,600],[1700758800000,8,8.3,8,8.3,1100],[1700845200000,8,8.1,8,8.1,6200],[1701104400000,8,8,8,8,1500],[1701190800000,0,0,0,8,0],[1701277200000,0,0,0,8,0],[1701363600000,8,8,8,8,100],[1701450000000,8.05,8.05,8,8,5500],[1701709200000,7.95,7.95,7.95,7.95,700],[1701882000000,0,0,0,7.95,0],[1701968400000,8,8.1,8,8,1200],[1702054800000,8,8,8,8,3800],[1702400400000,8,8,8,8,600],[1702486800000,0,0,0,8,0],[1702573200000,0,0,0,8,0],[1702659600000,8,8,8,8,1000],[1702918800000,0,0,0,8,0],[1703005200000,8,8,8,8,1200],[1703091600000,0,0,0,8,0],[1703178000000,7.8,7.8,7.8,7.8,100],[1703264400000,0,0,0,7.8,0],[1703264400000,0,0,0,7.8,0],[1703523600000,0,0,0,7.8,0],[1703523600000,0,0,0,7.8,0],[1703610000000,0,0,0,7.8,0],[1703696400000,0,0,0,7.8,0],[1703782800000,0,0,0,7.8,0],[1704214800000,8,8,8,8,100],[1704301200000,7.9,7.9,7.9,7.9,200],[1704387600000,0,0,0,7.9,0],[1704474000000,0,0,0,7.9,0],[1704733200000,7.95,7.95,7.95,7.95,800],[1704819600000,0,0,0,7.95,0],[1704906000000,0,0,0,7.95,0],[1704992400000,0,0,0,7.95,0],[1705078800000,8,8.65,8,8.65,600],[1705338000000,0,0,0,8.65,0],[1705424400000,0,0,0,8.65,0],[1705510800000,0,0,0,8.65,0],[1705597200000,0,0,0,8.65,0],[1705942800000,8.55,8.55,8.4,8.4,300],[1706029200000,0,0,0,8.4,0],[1706115600000,8.4,8.4,8.4,8.4,100],[1706202000000,0,0,0,8.4,0],[1706288400000,0,0,0,8.4,0],[1706547600000,8.3,8.3,8.3,8.3,100],[1706634000000,8.35,8.35,8.35,8.35,100],[1706720400000,8.2,8.2,8.15,8.15,200],[1706806800000,9,9,9,9,100],[1706893200000,0,0,0,9,0],[1707152400000,9.15,9.15,9.1,9.1,200],[1707238800000,0,0,0,9.1,0],[1707325200000,8.05,8.05,8.05,8.05,700],[1707411600000,0,0,0,8.05,0],[1707498000000,0,0,0,8.05,0],[1707757200000,0,0,0,8.05,0],[1707843600000,0,0,0,8.05,0],[1707930000000,0,0,0,8.05,4045094],[1708016400000,10,10.4,9.45,9.65,15500],[1708102800000,9.7,9.85,9.05,9.05,2100],[1708362000000,0,0,0,9.05,0],[1708448400000,8.25,8.25,8.25,8.25,6155306],[1708534800000,9.3,9.55,9.25,9.55,1500],[1708621200000,9.55,9.8,9.5,9.5,1400],[1708707600000,0,0,0,9.5,0],[1709053200000,0,0,0,9.5,0],[1709139600000,9.75,9.75,8.9,9.4,1600],[1709226000000,8.95,9.3,8.95,9.05,600],[1709312400000,9.05,9.05,8.6,8.6,8600],[1709571600000,0,0,0,8.6,0],[1709658000000,9.95,11,9.35,9.65,4200],[1709744400000,9.3,10,9.3,10,15500],[1709830800000,11,11,9.05,9.75,59500],[1709917200000,9.55,9.55,9.5,9.5,12700],[1710176400000,10,10,9.4,9.4,17600],[1710262800000,9.45,9.45,9.25,9.25,2500],[1710349200000,9,9,9,9,2000],[1710435600000,9.95,9.95,9.65,9.65,500],[1710522000000,9.05,9.05,9.05,9.05,600],[1710781200000,9.85,10,9,9,83200],[1710867600000,9.05,10,9.05,10,15200],[1710954000000,9.75,10.5,9.7,10.5,900],[1711040400000,11.2,13.6,11.2,13.1,35900],[1711126800000,13,13,11.4,12.5,1900],[1711386000000,12,12,11,11.2,6300],[1711472400000,11.2,11.3,10.8,11.3,3800],[1711558800000,11.3,11.3,11.3,11.3,100],[1711645200000,11.4,11.6,10.8,11,1700],[1711731600000,10.9,10.9,10.8,10.8,1700],[1711990800000,11.3,11.3,10.3,11,3600],[1712077200000,11,11,11,11,600],[1712250000000,10.6,10.6,10.2,10.3,5700],[1712336400000,9.15,9.55,9.15,9.55,800],[1712682000000,10.9,11.5,10.1,11.4,3500],[1712768400000,11.4,11.5,11,11,700],[1712854800000,11.5,14.1,10.8,13.3,42000],[1713373200000,13,13.3,12.9,13.3,1200],[1713459600000,0,0,0,13.3,0],[1713546000000,13.2,13.2,11.8,11.8,400],[1713805200000,12,12,12,12,1600],[1713891600000,12,14,11.9,12.2,2000],[1713978000000,12.2,12.3,12.2,12.2,9300],[1714064400000,12.7,12.7,12.7,12.7,100],[1714150800000,0,0,0,12.7,0],[1714410000000,13.5,14.3,13.2,13.5,8100],[1714496400000,16,16,14.2,14.2,1400],[1714669200000,14.3,14.3,13.5,13.8,12200],[1714755600000,13.7,13.7,12.5,13.5,1900],[1715101200000,12.2,13.2,12.2,13.2,700],[1715187600000,13.2,14,12.9,13.3,3400],[1715274000000,13.3,14.8,13.2,13.8,5600],[1715360400000,13.8,13.8,12.8,12.8,1400],[1715619600000,0,0,0,12.8,0],[1715706000000,13.8,13.8,13.4,13.4,15600],[1715792400000,12.2,12.5,12,12.5,1000],[1715878800000,12.5,12.8,12.5,12.7,600],[1715965200000,12.2,12.2,11.3,11.9,2900],[1716224400000,11.8,12.2,11.8,12,400],[1716310800000,12,12,12,12,400],[1716483600000,11.8,11.8,11.8,11.8,1100],[1716570000000,12,12,12,12,500],[1716829200000,11.7,12.1,11.7,12.1,1200],[1716915600000,12,14.7,12,13,15700],[1717002000000,13.1,13.1,13.1,13.1,7800],[1717088400000,13.1,13.1,12.2,12.2,2400],[1717174800000,12.3,12.3,12.2,12.2,7600],[1717520400000,12.8,12.8,12.8,12.8,100],[1717606800000,13.4,13.4,12.4,13,500],[1717693200000,13,13,13,13,100],[1717693200000,13,13,13,13,100],[1717693200000,13,13,13,13,100],[1717779600000,0,0,0,13,0],[1718038800000,0,0,0,13,0],[1718125200000,0,0,0,13,0],[1718211600000,0,0,0,13,0],[1718298000000,0,0,0,13,0],[1718384400000,0,0,0,13,0],[1718643600000,0,0,0,13,0],[1718730000000,0,0,0,13,0],[1718816400000,0,0,0,13,0],[1718902800000,11.6,13.4,11.6,13.4,900],[1718989200000,0,0,0,13.4,0],[1719248400000,12.7,15,12.7,15,300],[1719334800000,14.4,14.4,12.5,13.7,800],[1719421200000,13.6,13.9,13.6,13.9,3300],[1719507600000,13.8,13.8,13.8,13.8,500],[1719594000000,13.3,13.3,13.3,13.3,800],[1719853200000,13.3,13.9,12,13.7,600],[1719939600000,0,0,0,13.7,0],[1720026000000,12.6,12.6,12.3,12.3,1100],[1720112400000,12,12.7,11.1,12.7,500],[1720198800000,0,0,0,12.7,0],[1720458000000,12.1,12.1,11.9,11.9,1800],[1720544400000,11.9,11.9,11.9,11.9,100],[1720630800000,0,0,0,11.9,0],[1720717200000,11.2,11.2,11.2,11.2,300],[1720803600000,11.3,11.3,11.3,11.3,200],[1721062800000,11.4,11.5,10.7,10.7,2900],[1721149200000,10.8,10.8,10.7,10.7,500],[1721235600000,0,0,0,10.7,0],[1721322000000,11,11,10.9,10.9,300],[1721408400000,10.9,10.9,10.9,10.9,200],[1721754000000,10.4,10.4,10.3,10.4,300],[1721840400000,0,0,0,10.4,0],[1721926800000,10.6,10.6,8.9,9.6,2200],[1722013200000,10.5,10.7,10.5,10.6,700],[1722358800000,10.1,10.1,10.1,10.1,100],[1722445200000,0,0,0,10.1,0],[1722531600000,10.2,10.2,10.2,10.2,100],[1722618000000,0,0,0,10.2,0],[1722877200000,10.1,10.1,10,10,500],[1722963600000,10.9,10.9,10.9,10.9,100],[1723050000000,10.8,10.8,10.8,10.8,100],[1723136400000,10,10.2,10,10,400],[1723222800000,10,10,10,10,900],[1723568400000,9.95,9.95,9.95,9.95,100],[1723654800000,10.2,10.3,10.2,10.2,500],[1723741200000,0,0,0,10.2,0],[1723827600000,0,0,0,10.2,0],[1724086800000,11.9,11.9,11.9,11.9,100],[1724173200000,0,0,0,11.9,0],[1724259600000,0,0,0,11.9,0],[1724346000000,12.4,12.6,12.4,12.4,6600],[1724432400000,12.6,12.6,12.6,12.6,500],[1724691600000,12.6,12.6,12.6,12.6,100],[1724778000000,0,0,0,12.6,0],[1724864400000,0,0,0,12.6,0],[1724950800000,12.5,12.5,10.6,10.6,400],[1725037200000,11.1,11.1,10.3,10.6,2000],[1725296400000,0,0,0,10.6,0],[1725382800000,12.4,12.7,10.7,10.7,14600],[1725469200000,10.3,12.5,10.2,10.5,35600],[1725555600000,10.2,11,10.1,10.1,18100],[1725642000000,10,10.1,9.8,10.1,8900],[1725901200000,10.2,10.2,9.5,9.5,1200],[1725987600000,10,10,9.9,9.9,400],[1726074000000,10,10,9.95,9.95,600],[1726160400000,9.6,11.4,9.6,9.9,6500],[1726246800000,9.95,9.95,9.75,9.75,800],[1726506000000,9.4,9.55,9.4,9.55,1600],[1726592400000,10,10.8,9.3,10.8,4300],[1726678800000,0,0,0,10.8,0],[1726765200000,0,0,0,10.8,0],[1726851600000,0,0,0,10.8,0],[1727110800000,0,0,0,10.8,0],[1727197200000,10.3,11,10,10.3,64900],[1727283600000,10.3,12,10.3,10.9,4000],[1727370000000,0,0,0,10.9,0],[1727456400000,10.2,10.4,10.2,10.3,2600],[1727715600000,10.3,10.3,10.3,10.3,1000],[1727802000000,10.5,11.7,10.5,11,10800],[1727888400000,14.4,14.4,10.5,10.5,5700],[1727974800000,0,0,0,10.5,0],[1728061200000,10.6,10.6,10.4,10.5,600],[1728320400000,10.5,10.5,10.4,10.4,200],[1728406800000,10.6,10.6,10.4,10.5,3700],[1728493200000,0,0,0,10.5,0],[1728579600000,0,0,0,10.5,0],[1728666000000,10.4,10.4,10.4,10.4,400],[1729011600000,10.4,10.7,10.4,10.7,200],[1729098000000,10.4,10.4,10.4,10.4,2000],[1729184400000,10.7,11.3,10.7,11.3,3100],[1729270800000,10.7,10.7,10.4,10.4,700],[1729530000000,10.4,11,10.4,11,200],[1729616400000,10.5,10.5,10.5,10.5,100],[1729789200000,0,0,0,10.5,0],[1729875600000,0,0,0,10.5,0],[1730134800000,10.2,10.2,10,10.2,600],[1730221200000,10,11.9,10,10.3,11100],[1730307600000,0,0,0,10.3,0],[1730394000000,10.3,11,10,10,4300],[1730480400000,10.2,10.5,10,10,1200],[1730739600000,10.2,10.9,10,10.9,1200],[1730826000000,10.8,10.9,9.65,10.6,22200],[1730912400000,10.8,11.3,10,10,1300],[1730998800000,10.3,10.3,10,10,1700],[1731085200000,10.4,10.4,9.8,9.8,2000],[1731344400000,10.3,10.3,9.8,9.8,1000],[1731430800000,10,10.1,9.8,9.8,6100],[1731517200000,9.8,10.6,9.8,9.9,1300],[1731603600000,9.6,12.5,9.6,11.1,26400],[1731690000000,11.1,11.1,10.1,10.9,4900],[1731949200000,10.4,11.3,10.3,11.1,10500],[1732035600000,11.1,11.1,10,10.2,2500],[1732122000000,11.1,11.5,9.7,9.7,1400],[1732208400000,10.3,11.5,10,10.1,2800],[1732294800000,10.1,10.1,10.1,10.1,500],[1732554000000,10,10,10,10,600],[1732640400000,10,10,10,10,400],[1732726800000,10,10,10,10,100],[1732813200000,10,11.6,9.6,11.4,5400],[1732899600000,11,11,10.5,10.9,3200],[1733158800000,11,11,11,11,2400],[1733245200000,11,11,10.2,10.3,2400],[1733331600000,10.5,10.9,10.2,10.2,4300],[1733504400000,10.4,12.9,10.4,10.6,32700],[1733763600000,10.6,10.6,10,10.2,5600],[1733936400000,10.2,10.2,9.9,10,1800],[1734022800000,0,0,0,10,0],[1734109200000,9.95,10.1,9.8,10,600],[1734368400000,9.9,10.1,9.9,10.1,1800],[1734454800000,10.2,11.8,10.2,10.3,2800],[1734541200000,0,0,0,10.3,0],[1734627600000,10.2,10.2,10.2,10.2,100],[1734714000000,10.7,12,10,10.6,2900],[1734973200000,11.2,11.5,10.7,11.5,1500],[1735059600000,10.8,10.8,10.2,10.2,2100],[1735146000000,10.3,10.3,10.2,10.2,1000],[1735232400000,10.4,10.5,10.4,10.5,500],[1735318800000,10.4,12,10.4,10.5,2600],[1735578000000,10.4,12,10.4,10.4,4100],[1735837200000,10.5,10.5,10,10.5,1700],[1735923600000,10.8,10.8,10.4,10.5,1600],[1736182800000,10.3,11,10.2,11,800],[1736269200000,10.9,11.2,10.4,10.8,1600],[1736355600000,10.6,10.6,10.6,10.6,10000],[1736442000000,0,0,0,10.6,0],[1736528400000,10.2,10.2,10.2,10.2,100],[1736787600000,10.7,10.7,10.7,10.7,100],[1736874000000,10.9,11,10.9,11,400],[1736960400000,0,0,0,11,0],[1737046800000,10.9,10.9,10.8,10.8,400],[1737133200000,0,0,0,10.8,0],[1737392400000,10.3,10.4,10.3,10.4,2100],[1737478800000,10.7,11.8,10.1,10.4,3500],[1737565200000,10.7,10.9,10.7,10.9,500],[1737651600000,10.9,11.8,10.2,11,10900],[1737738000000,10.7,10.7,10.4,10.4,4100],[1737997200000,10.2,10.7,10.2,10.4,1400],[1738083600000,10.4,10.5,10.2,10.4,1900],[1738170000000,10.4,10.4,10.3,10.4,400],[1738256400000,0,0,0,10.4,0],[1738342800000,10.3,11.3,10.2,10.4,2400],[1738602000000,10.3,13.5,10,12.8,12300],[1738688400000,0,0,0,12.8,0],[1738774800000,11.2,11.2,10.7,10.7,1300],[1738861200000,10.5,10.5,10.1,10.1,2500],[1738947600000,10.1,10.1,9.85,10,3600],[1739206800000,10,10.3,10,10.1,500],[1739293200000,9.9,10.1,9.85,9.9,2300],[1739466000000,9.9,10.1,9.9,10.1,400],[1739552400000,0,0,0,10.1,0],[1739811600000,0,0,0,10.1,0],[1739898000000,0,0,0,10.1,0],[1739984400000,10.1,10.1,10.1,10.1,100],[1740070800000,10.2,10.2,10.2,10.2,100],[1740157200000,0,0,0,10.2,0],[1740416400000,0,0,0,10.2,0],[1740502800000,11.2,11.6,10.5,11,12400],[1740589200000,11.5,13.8,11.5,12,1400],[1740675600000,12.1,14,11.5,11.5,12300],[1740762000000,11.1,11.1,11.1,11.1,300],[1741021200000,0,0,0,11.1,0],[1741107600000,12.1,12.2,11.7,12.2,400],[1741194000000,11.8,11.8,11.6,11.6,300],[1741280400000,11.3,12.2,11.3,11.4,1300],[1741366800000,0,0,0,11.4,0],[1741626000000,11.6,11.6,11.6,11.6,100],[1741712400000,11.6,12.6,11.6,11.7,1100],[1741798800000,0,0,0,11.7,0],[1741885200000,0,0,0,11.7,0],[1741971600000,13.9,13.9,13,13.1,1700],[1742230800000,17,17,17,17,100],[1742317200000,0,0,0,17,0],[1742403600000,14,15,14,15,23900],[1742490000000,14.5,14.5,13.3,14.4,1300],[1742576400000,14.4,14.4,13.3,13.3,700],[1742835600000,13.4,13.4,13.3,13.3,1200],[1742922000000,13,13,13,13,200],[1743008400000,13,13,12.8,12.8,400],[1743094800000,0,0,0,12.8,0],[1743181200000,0,0,0,12.8,0],[1743440400000,13.3,13.3,13,13,200],[1743526800000,0,0,0,13,0],[1743613200000,0,0,0,13,0],[1743699600000,0,0,0,13,0],[1743786000000,13,13,13,13,200],[1744131600000,11.5,11.5,11.5,11.5,800],[1744218000000,0,0,0,11.5,0],[1744304400000,0,0,0,11.5,0],[1744390800000,0,0,0,11.5,0],[1744822800000,12.3,12.3,12.3,12.3,100],[1744909200000,12.9,12.9,12.6,12.6,500],[1744995600000,12.4,12.4,12.3,12.3,200],[1745254800000,11.7,11.7,11.7,11.7,100],[1745341200000,0,0,0,11.7,0],[1745427600000,11.8,11.8,11.8,11.8,100],[1745514000000,11.9,11.9,11.9,11.9,100],[1745600400000,12.3,12.3,12.3,12.3,100],[1745859600000,12.5,13,12.5,13,500],[1745946000000,13.8,13.9,12.6,12.7,1800],[1746032400000,0,0,0,12.7,0],[1746205200000,12.9,13.3,12.9,13,7000],[1746550800000,13,13,12,12,1000],[1746637200000,0,0,0,0,0],[1746723600000,13.9,13.9,13.9,13.9,100],[1746810000000,12.9,12.9,12.9,12.9,100],[1746810000000,12.9,12.9,12.9,12.9,100],[1747155600000,0,0,0,0,0],[1747242000000,0,0,0,0,0],[1747414800000,0,0,0,0,0],[1747674000000,12.7,12.7,12.7,12.7,100],[1747760400000,12.8,12.8,12.8,12.8,400],[1747846800000,12.8,12.9,12.8,12.9,500],[1747933200000,12.1,15,11.2,11.3,15400],[1748019600000,0,0,0,0,0],[1748278800000,11,11,10.2,10.6,2100],[1748365200000,10.2,12,10.2,12,3400],[1748451600000,10.8,10.8,10.8,10.8,100],[1748538000000,11.2,11.3,11.2,11.3,1100],[1748624400000,10.7,10.7,10.7,10.7,100],[1749056400000,10.3,10.3,9.3,10,3000],[1749142800000,10.3,10.5,10.1,10.3,3200],[1749229200000,10.3,10.3,10.3,10.3,200],[1749488400000,0,0,0,0,0],[1749574800000,10.7,10.7,10.2,10.2,200],[1749661200000,10.2,10.2,10.1,10.1,2000],[1749747600000,0,0,0,0,0],[1749834000000,10,10,9.8,9.8,2100],[1750093200000,0,0,0,0,0],[1750179600000,9.75,11.3,9.75,10.4,3900],[1750266000000,10.3,10.3,10.2,10.2,3000],[1750352400000,10,10,10,10,2000],[1750438800000,0,0,0,0,0],[1750698000000,9.85,10.1,9.8,10.1,300],[1750784400000,10.1,10.1,9.85,9.85,700],[1750870800000,0,0,0,0,0],[1750957200000,0,0,0,0,0],[1751043600000,0,0,0,0,0],[1751302800000,10.6,10.6,9.85,9.85,200],[1751389200000,0,0,0,0,0],[1751475600000,9.75,9.75,9.75,9.75,100],[1751562000000,0,0,0,0,0],[1751648400000,10.7,10.7,10.7,10.7,100],[1751907600000,0,0,0,0,0],[1751994000000,10.7,12.4,10.7,11.3,9500],[1752080400000,10.9,10.9,10.9,10.9,200],[1752253200000,10.6,10.6,10.5,10.5,8100],[1752512400000,0,0,0,0,0],[1752598800000,10.2,10.2,10.2,10.2,100],[1752685200000,0,0,0,0,0],[1752771600000,0,0,0,0,0],[1752858000000,0,0,0,0,0],[1753117200000,10.7,10.7,10.7,10.7,100],[1753203600000,0,0,0,0,0],[1753290000000,10,10.5,10,10.5,700],[1753376400000,0,0,0,0,0],[1753462800000,10.3,10.3,10.3,10.3,200],[1753808400000,10.1,10.1,10.1,10.1,100],[1753894800000,10.3,10.3,10.3,10.3,100],[1753981200000,0,0,0,0,0],[1754067600000,10.2,10.2,10.2,10.2,200],[1754326800000,0,0,0,0,0],[1754413200000,10.3,10.3,10.3,10.3,100],[1754499600000,10,10.1,10,10.1,500],[1754586000000,10.2,11.6,10.2,10.4,10000],[1754672400000,10,11,10,11,9600],[1755104400000,11,11,10.5,11,3500],[1755190800000,0,0,0,0,0],[1755277200000,0,0,0,0,0],[1755536400000,0,0,0,0,0],[1755622800000,0,0,0,0,0],[1755709200000,10,11.7,10,10.8,1100],[1755795600000,11.2,11.2,10.2,10.2,1100],[1755882000000,10.1,10.1,10.1,10.1,100],[1756227600000,10.2,10.2,10.2,10.2,100],[1756314000000,10,10,10,10,500],[1756400400000,10.2,10.2,10,10,500],[1756486800000,10,10.3,9.95,9.95,800],[1756746000000,9.9,9.9,9.5,9.5,500],[1756832400000,10,10.4,10,10.4,300],[1756918800000,0,0,0,0,0],[1757005200000,10,10.1,10,10.1,200],[1757091600000,9.95,10.1,9.95,10.1,400],[1757350800000,10,10,10,10,100],[1757437200000,10.9,12.2,9.8,9.9,88100],[1757523600000,9.8,10,9.8,10,10100],[1757610000000,10,10.1,9.95,10,2300],[1757696400000,10,10.1,10,10,1000],[1757955600000,0,0,0,0,0],[1758042000000,10,10,10,10,1400],[1758128400000,10.1,10.6,9.95,9.95,3600],[1758214800000,10.2,10.2,10.2,10.2,300],[1758301200000,10.2,10.3,10.2,10.3,2800],[1758560400000,0,0,0,0,0],[1758646800000,10,10,9.8,9.95,7800],[1758733200000,10,10,9.95,9.95,1500],[1758819600000,10.1,10.1,10.1,10.1,100],[1758906000000,10.1,10.1,10.1,10.1,400],[1759165200000,10.2,10.4,10,10.4,600],[1759251600000,10.2,10.2,10.1,10.1,300],[1759338000000,10,10,9.95,9.95,200],[1759424400000,10,10,10,10,100],[1759510800000,9.9,9.9,9.9,9.9,200],[1759770000000,9.95,9.95,9.9,9.9,25000],[1759856400000,9.9,10.2,9.9,10.2,400],[1759942800000,10.1,10.1,10.1,10.1,100],[1760029200000,10.9,12.5,10.9,12.5,200],[1760115600000,10.2,10.7,10.1,10.4,2200],[1760461200000,10.3,10.3,10.3,10.3,100],[1760547600000,10.1,10.1,9.9,9.9,1000],[1760634000000,0,0,0,0,0],[1760720400000,9.95,9.95,9.9,9.9,1000],[1760979600000,0,0,0,0,0],[1761066000000,9.95,9.95,9.9,9.9,300],[1761152400000,0,0,0,0,0],[1761325200000,9.95,9.95,9.9,9.9,1300],[1761584400000,0,0,0,0,0],[1761670800000,9.95,10,9.8,10,16200],[1761757200000,10.1,10.1,10,10,200],[1761843600000,10.2,10.2,10.2,10.2,100],[1761930000000,10.2,10.2,10.2,10.2,100],[1762189200000,10.2,10.2,10.2,10.2,100],[1762275600000,0,0,0,0,0],[1762362000000,10.1,10.1,10.1,10.1,100],[1762448400000,10.1,11.6,10.1,10.2,2100],[1762534800000,10.2,10.2,9.75,10,1500],[1762794000000,0,0,0,0,0],[1762880400000,0,0,0,0,0],[1762966800000,10,10,10,10,300],[1763053200000,0,0,0,0,0],[1763139600000,0,0,0,0,0],[1763398800000,0,0,0,0,0],[1763485200000,10.3,12,10.1,10.1,5000],[1763571600000,10.1,10.2,9.5,10.2,1400],[1763658000000,9.75,9.8,9.65,9.8,1200],[1763744400000,0,0,0,0,0],[1764003600000,0,0,0,0,0],[1764090000000,10,10,10,10,100],[1764176400000,9.75,11.8,9.5,11.8,2500],[1764262800000,10.2,10.7,10,10.2,1200],[1764349200000,12,12,10.5,10.7,12000],[1764608400000,0,0,0,0,0],[1764694800000,10.5,10.7,10.3,10.3,900],[1764781200000,10.3,10.3,9.9,9.95,2300],[1764867600000,9.85,10.1,9.85,10.1,3400],[1765213200000,0,0,0,0,0],[1765299600000,9.85,10.2,9.85,10.2,200],[1765472400000,9.85,9.85,9.85,9.85,100],[1765558800000,9.5,11.5,9.5,11.5,3100],[1765818000000,0,0,0,0,0]]