[[1577984400000,9.6,12.2,9.6,9.7,1200],[1578070800000,0,0,0,9.7,0],[1578330000000,0,0,0,9.7,0],[1578416400000,9.55,9.55,9.45,9.45,700],[1578502800000,0,0,0,9.45,0],[1578589200000,0,0,0,9.45,0],[1578675600000,9.4,9.4,9.4,9.4,300],[1578934800000,0,0,0,9.4,0],[1579021200000,0,0,0,9.4,0],[1579107600000,0,0,0,9.4,0],[1579194000000,0,0,0,9.4,0],[1579280400000,0,0,0,9.4,0],[1579539600000,0,0,0,9.4,0],[1579626000000,0,0,0,9.4,0],[1579712400000,0,0,0,9.4,0],[1579798800000,0,0,0,9.4,1],[1579885200000,9.4,9.4,9.4,9.4,100],[1580144400000,0,0,0,9.4,0],[1580230800000,9.15,9.15,9.1,9.1,200],[1580317200000,9.2,9.2,9.2,9.2,100],[1580403600000,0,0,0,9.2,0],[1580490000000,0,0,0,9.2,0],[1580749200000,0,0,0,9.2,0],[1580835600000,10.1,10.1,10.1,10.1,100],[1580922000000,0,0,0,10.1,0],[1581008400000,0,0,0,10.1,0],[1581094800000,0,0,0,10.1,0],[1581440400000,0,0,0,10.1,0],[1581526800000,0,0,0,10.1,0],[1581613200000,0,0,0,10.1,0],[1581699600000,0,0,0,10.1,0],[1581958800000,0,0,0,10.1,0],[1582045200000,0,0,0,10.1,0],[1582131600000,0,0,0,10.1,0],[1582218000000,0,0,0,10.1,0],[1582304400000,0,0,0,10.1,0],[1582563600000,0,0,0,10.1,0],[1582650000000,0,0,0,10.1,0],[1582736400000,7.2,8.05,7.15,7.15,11200],[1582822800000,7.2,7.2,7.2,7.2,200],[1582909200000,8.5,8.5,7.65,7.65,300],[1583168400000,0,0,0,7.65,0],[1583254800000,0,0,0,7.65,0],[1583341200000,0,0,0,7.65,0],[1583427600000,7.7,7.7,7.7,7.7,200],[1583514000000,0,0,0,7.7,0],[1583773200000,7.1,7.1,7.1,7.1,200],[1583859600000,0,0,0,7.1,0],[1583946000000,0,0,0,7.1,0],[1584032400000,7.05,7.05,7,7,200],[1584118800000,5.05,5.4,4.92,5,13800],[1584378000000,5,5,4,4.5,900],[1584464400000,0,0,0,4.5,0],[1584550800000,0,0,0,4.5,0],[1584637200000,4.98,4.98,4.98,4.98,200],[1584723600000,4.96,4.96,4.34,4.34,1000],[1584982800000,3.84,3.84,3.84,3.84,400],[1585069200000,3.5,3.5,3.5,3.5,800],[1585155600000,0,0,0,3.5,0],[1585242000000,4,4.02,4,4.02,3600],[1585328400000,0,0,0,4.02,0],[1585587600000,4.62,4.62,4.62,4.62,1000],[1585674000000,0,0,0,4.62,0],[1585760400000,0,0,0,4.62,0],[1585846800000,4.9,4.9,4.9,4.9,100],[1585933200000,5.25,5.5,5,5,1400],[1586278800000,5,5.75,5,5.6,1800],[1586365200000,5.2,6.4,5.2,6.4,300],[1586451600000,5.7,7.35,5.45,6,10800],[1586538000000,5.3,6.15,5.3,6.15,300],[1586797200000,6.05,7,6.05,7,2100],[1586883600000,7.9,7.95,6.65,6.65,300],[1586970000000,7.5,7.6,7.5,7.6,500],[1587056400000,7.9,7.9,7.9,7.9,100],[1587142800000,0,0,0,7.9,0],[1587402000000,7.9,8.4,7.9,8.4,1400],[1587488400000,0,0,0,8.4,0],[1587574800000,8.75,8.75,8.75,8.75,100],[1587661200000,9,9,7.45,8.05,4600],[1587747600000,7.8,8.35,7.8,8.35,800],[1588006800000,8.6,8.6,8,8,1200],[1588093200000,8.45,9,8.45,9,500],[1588179600000,8.55,9.1,8.15,8.2,900],[1588266000000,9,9,9,9,100],[1588698000000,0,0,0,9,0],[1588870800000,9.3,9.3,9.3,9.3,100],[1588957200000,0,0,0,9.3,0],[1589216400000,8.25,8.25,8,8,800],[1589302800000,0,0,0,8,0],[1589389200000,7.25,7.3,7.25,7.3,200],[1589475600000,8.15,8.15,8.15,8.15,100],[1589562000000,8.6,8.6,8.55,8.55,200],[1589821200000,9,9,9,9,103],[1589907600000,8.85,9,8.85,9,1200],[1589994000000,8.95,9.4,8.95,9.4,200],[1590080400000,0,0,0,9.4,0],[1590166800000,0,0,0,9.4,0],[1590426000000,8.3,8.45,8.3,8.45,700],[1590512400000,9,9.7,9,9.7,403],[1590598800000,9.7,11.1,9.7,10.6,5300],[1590685200000,10.7,11.9,10.6,10.6,3800],[1590771600000,10.3,10.3,10.2,10.2,600],[1591030800000,0,0,0,10.2,0],[1591117200000,9.1,10.2,9.1,10.1,8700],[1591203600000,9.1,10.2,9.1,10.1,8700],[1591290000000,10.9,10.9,9.55,9.55,200],[1591376400000,9.6,9.6,9.6,9.6,100],[1591635600000,10.9,11,10.8,11,5400],[1591722000000,12.3,12.6,10.9,10.9,10400],[1591808400000,12.2,12.4,9.3,12.2,64230],[1591894800000,11.4,11.4,11.1,11.1,6900],[1591981200000,10,10.2,10,10.2,300],[1592240400000,0,0,0,10.2,0],[1592326800000,11.1,11.2,9.85,9.85,1930],[1592413200000,9.85,9.85,9.85,9.85,1000],[1592413200000,9.85,9.85,9.85,9.85,1000],[1592499600000,11.1,11.3,10.8,11.3,4500],[1592586000000,11.3,12.8,11.2,12.5,4667],[1592845200000,0,0,0,12.5,0],[1592931600000,11.9,13.8,11.6,11.6,3800],[1593018000000,11.6,11.8,11.6,11.8,500],[1593104400000,0,0,0,11.8,0],[1593190800000,13,13,12.9,12.9,301],[1593450000000,12.8,14.4,12,12,3700],[1593536400000,13,13,11.7,11.7,3200],[1593622800000,11.3,11.3,11.2,11.3,900],[1593622800000,11.3,11.3,11.2,11.3,900],[1593709200000,0,0,0,11.3,0],[1593709200000,0,0,0,11.3,0],[1593795600000,11.8,11.8,11.8,11.8,200],[1593795600000,11.8,11.8,11.8,11.8,200],[1594141200000,0,0,0,11.8,0],[1594227600000,11.5,11.9,11.5,11.9,300],[1594314000000,0,0,0,11.9,0],[1594400400000,0,0,0,11.9,0],[1594659600000,0,0,0,11.9,0],[1594746000000,0,0,0,11.9,0],[1594832400000,0,0,0,11.9,0],[1594918800000,10.9,10.9,10.9,10.9,100],[1595005200000,0,0,0,10.9,0],[1595264400000,0,0,0,10.9,0],[1595350800000,0,0,0,10.9,0],[1595437200000,0,0,0,10.9,0],[1595523600000,0,0,0,10.9,0],[1595610000000,0,0,0,10.9,0],[1596042000000,0,0,0,10.9,0],[1596128400000,11.8,11.8,11.8,11.8,100],[1596214800000,11.5,11.5,11,11,400],[1596474000000,9.4,9.4,9.4,9.4,200],[1596560400000,9.75,9.75,9.75,9.75,100],[1596646800000,0,0,0,9.75,0],[1596733200000,9.6,11,9.6,11,1200],[1596819600000,0,0,0,11,0],[1597078800000,0,0,0,11,0],[1597165200000,11.8,11.8,11.8,11.8,100],[1597338000000,0,0,0,11.8,0],[1597424400000,0,0,0,11.8,0],[1597683600000,0,0,0,11.8,0],[1597770000000,0,0,0,11.8,0],[1597856400000,0,0,0,11.8,0],[1597942800000,0,0,0,11.8,0],[1598029200000,0,0,0,11.8,0],[1598288400000,0,0,0,11.8,0],[1598374800000,0,0,0,11.8,0],[1598461200000,0,0,0,11.8,0],[1598547600000,12.2,12.2,12.1,12.1,200],[1598634000000,0,0,0,12.1,0],[1598893200000,0,0,0,12.1,0],[1598979600000,0,0,0,12.1,0],[1599066000000,12.7,12.7,12.7,12.7,100],[1599152400000,0,0,0,12.7,0],[1599584400000,0,0,0,12.7,0],[1599670800000,0,0,0,12.7,0],[1599757200000,0,0,0,12.7,1],[1599843600000,0,0,0,12.7,0],[1600102800000,0,0,0,12.7,0],[1600189200000,14,14,11.7,11.7,1100],[1600275600000,0,0,0,11.7,0],[1600362000000,0,0,0,11.7,0],[1600448400000,0,0,0,11.7,0],[1600707600000,0,0,0,11.7,0],[1600794000000,0,0,0,11.7,0],[1600966800000,0,0,0,12.6,0],[1601053200000,0,0,0,12.6,0],[1601312400000,0,0,0,12.6,0],[1601398800000,0,0,0,12.6,0],[1601485200000,0,0,0,12.6,0],[1601571600000,12.5,15,12,12,1100],[1601658000000,11.7,11.7,11.7,11.7,200],[1601917200000,12,12,12,12,101],[1602003600000,0,0,0,12,0],[1602090000000,13.9,13.9,10.1,10.5,1700],[1602176400000,10.5,11.7,10.5,11.7,2300],[1602262800000,0,0,0,11.7,0],[1602522000000,11,11,11,11,101],[1602694800000,0,0,0,11,0],[1602781200000,12,12,10.7,10.7,1500],[1602867600000,10.7,10.7,10.7,10.7,200],[1603126800000,0,0,0,10.7,0],[1603213200000,0,0,0,10.7,1],[1603299600000,0,0,0,10.7,0],[1603386000000,0,0,0,10.7,0],[1603731600000,0,0,0,10.7,0],[1603818000000,10.8,10.8,10.7,10.7,600],[1603904400000,0,0,0,10.7,0],[1603990800000,0,0,0,10.7,0],[1604077200000,11.3,11.3,11.3,11.3,100],[1604336400000,11.2,11.2,11.2,11.2,100],[1604422800000,0,0,0,11.2,0],[1604509200000,0,0,0,11.2,0],[1604595600000,0,0,0,11.2,0],[1604682000000,0,0,0,11.2,0],[1604941200000,11.1,11.1,11.1,11.1,100],[1605027600000,11.1,11.1,11.1,11.1,200],[1605114000000,0,0,0,11.1,0],[1605200400000,0,0,0,11.1,0],[1605546000000,11.1,11.1,11.1,11.1,200],[1605632400000,0,0,0,11.1,0],[1605718800000,0,0,0,11.1,0],[1605805200000,0,0,0,11.1,0],[1605891600000,0,0,0,11.1,0],[1606150800000,11,12,11,12,1400],[1606237200000,0,0,0,12,0],[1606323600000,0,0,0,12,0],[1606410000000,0,0,0,12,0],[1606496400000,0,0,0,12,0],[1606755600000,0,0,0,12,0],[1606842000000,10.8,11.9,10.8,11.9,900],[1606928400000,0,0,0,11.9,0],[1607014800000,0,0,0,11.9,0],[1607101200000,0,0,0,11.9,0],[1607446800000,0,0,0,11.9,0],[1607533200000,0,0,0,11.9,0],[1607619600000,0,0,0,11.9,0],[1607706000000,0,0,0,11.9,0],[1607965200000,0,0,0,11.9,0],[1608051600000,0,0,0,11.9,0],[1608138000000,11.8,11.8,11.8,11.8,100],[1608224400000,10.7,13.7,10.7,13.7,1200],[1608310800000,11.1,12.9,11.1,12.4,430],[1608570000000,0,0,0,12.4,0],[1608742800000,0,0,0,12.4,0],[1608829200000,0,0,0,12.4,0],[1608915600000,0,0,0,12.4,0],[1609174800000,10.8,10.9,10,10.8,2001],[1609261200000,10.8,10.8,10.8,10.8,1000],[1609779600000,0,0,0,10.8,9],[1609866000000,0,0,0,10.8,8],[1609952400000,0,0,0,10.8,0],[1610038800000,0,0,0,10.8,0],[1610125200000,0,0,0,10.8,30],[1610384400000,0,0,0,10.8,0],[1610470800000,0,0,0,10.8,10],[1610557200000,11.9,11.9,11.9,11.9,100],[1610643600000,10.5,11.1,10.2,11.1,701],[1610730000000,10.6,10.6,10.6,10.6,200],[1610989200000,0,0,0,10.6,0],[1611075600000,0,0,0,10.6,0],[1611162000000,0,0,0,10.6,0],[1611248400000,0,0,0,10.6,0],[1611334800000,11.2,11.2,11.2,11.2,100],[1611594000000,0,0,0,11.2,0],[1611680400000,0,0,0,11.2,0],[1611766800000,0,0,0,11.2,0],[1611853200000,0,0,0,11.2,0],[1611939600000,0,0,0,11.2,0],[1612198800000,10.2,11.7,10.2,11.7,900],[1612285200000,10.6,11,10.6,11,200],[1612371600000,0,0,0,11,0],[1612458000000,0,0,0,11,0],[1612544400000,0,0,0,11,0],[1612803600000,0,0,0,11,0],[1612890000000,10.3,10.3,10.3,10.3,200],[1612976400000,0,0,0,10.3,0],[1613062800000,10.2,10.9,10.2,10.9,200],[1613408400000,0,0,0,10.9,0],[1613494800000,10.5,10.5,10.5,10.5,100],[1613581200000,0,0,0,10.5,0],[1613667600000,10.3,10.3,10.3,10.3,200],[1613754000000,10.3,10.3,10.3,10.3,100],[1614013200000,0,0,0,10.3,0],[1614099600000,10.2,10.2,10.2,10.2,200],[1614186000000,0,0,0,10.2,3],[1614272400000,0,0,0,10.2,0],[1614618000000,9.5,10.2,9.35,10.2,1200],[1614704400000,0,0,0,10.2,0],[1614790800000,0,0,0,10.2,0],[1614877200000,0,0,0,10.2,0],[1614963600000,0,0,0,10.2,0],[1615222800000,0,0,0,10.2,0],[1615309200000,10.8,10.8,10.7,10.8,5400],[1615395600000,10.6,10.6,10.1,10.5,600],[1615482000000,10.1,10.1,10.1,10.1,100],[1615568400000,0,0,0,10.1,0],[1615827600000,0,0,0,10.1,0],[1615914000000,0,0,0,10.1,0],[1616000400000,0,0,0,10.1,0],[1616086800000,0,0,0,10.1,0],[1616173200000,0,0,0,10.1,1],[1616173200000,0,0,0,10.1,1],[1616432400000,10.2,10.2,10.2,10.2,1200],[1616518800000,10.2,10.2,10.2,10.2,509],[1616605200000,10.2,10.2,10.2,10.2,100],[1616691600000,10.2,10.2,10.2,10.2,200],[1616778000000,0,0,0,10.2,0],[1617037200000,9.5,9.5,9.5,9.5,100],[1617123600000,10.2,10.2,10.2,10.2,500],[1617210000000,10.1,10.1,10.1,10.1,500],[1617296400000,10.7,10.7,10.7,10.7,105],[1617382800000,0,0,0,10.7,3],[1617642000000,0,0,0,10.7,0],[1617728400000,0,0,0,10.7,0],[1617814800000,0,0,0,10.7,0],[1617901200000,0,0,0,10.7,0],[1617987600000,0,0,0,10.7,0],[1618246800000,0,0,0,10.7,0],[1618592400000,0,0,0,10.7,0],[1618851600000,0,0,0,10.7,0],[1618938000000,11,13,10.9,10.9,10121],[1619024400000,0,0,0,10.9,5],[1619110800000,0,0,0,10.9,0],[1619197200000,10.5,11,10.5,11,201],[1619456400000,0,0,0,11,0],[1619542800000,0,0,0,11,0],[1619629200000,0,0,0,11,0],[1619715600000,12.6,12.6,10.5,11,2000],[1619802000000,10.4,10.4,10,10.2,7700],[1620234000000,0,0,0,10.2,0],[1620320400000,0,0,0,10.2,2],[1620406800000,0,0,0,10.2,0],[1620666000000,10.2,10.2,10.2,10.2,200],[1620752400000,0,0,0,10.2,0],[1620838800000,0,0,0,10.2,14],[1620925200000,0,0,0,10.2,0],[1621011600000,9,9.85,9,9.85,4800],[1621270800000,0,0,0,9.85,0],[1621357200000,9.55,9.55,9.55,9.55,2600],[1621443600000,0,0,0,9.55,0],[1621530000000,0,0,0,9.55,0],[1621616400000,10.4,10.4,10.3,10.3,200],[1621875600000,0,0,0,10.3,0],[1621962000000,0,0,0,10.3,0],[1622134800000,10.3,10.3,10.3,10.3,100],[1622221200000,10,10,9.8,10,7100],[1622480400000,0,0,0,10,0],[1622566800000,9.65,9.65,9.65,9.65,100],[1622653200000,0,0,0,9.65,0],[1622826000000,10.4,11.1,10.4,11.1,208],[1623085200000,0,0,0,11.1,0],[1623171600000,0,0,0,11.1,0],[1623258000000,0,0,0,11.1,0],[1623344400000,0,0,0,11.1,0],[1623430800000,0,0,0,11.1,9],[1623690000000,0,0,0,11.1,29],[1623776400000,0,0,0,11.1,0],[1623862800000,0,0,0,11.1,0],[1623949200000,0,0,0,11.1,0],[1624035600000,0,0,0,11.1,0],[1624294800000,0,0,0,11.1,0],[1624381200000,10.9,13.3,10.9,10.9,36204],[1624467600000,10.3,10.4,10.3,10.3,2400],[1624554000000,10.1,10.1,9,9.55,42700],[1624640400000,9.7,9.9,9.4,9.4,1500],[1624899600000,10.1,10.1,9.7,9.7,1200],[1624986000000,9.7,9.9,9.45,9.9,2600],[1625072400000,0,0,0,9.9,0],[1625158800000,11.6,11.6,10.9,10.9,300],[1625245200000,10,10,9.95,9.95,19700],[1625504400000,0,0,0,9.95,0],[1625590800000,11,11,10.1,10.1,1400],[1625677200000,0,0,0,10.1,0],[1625763600000,9.55,9.6,9.55,9.55,1200],[1625850000000,9.55,9.55,9.5,9.5,2400],[1626109200000,0,0,0,9.5,0],[1626195600000,0,0,0,9.5,0],[1626282000000,0,0,0,9.5,0],[1626368400000,0,0,0,9.5,8],[1626454800000,0,0,0,9.5,8],[1626714000000,0,0,0,9.5,1],[1626800400000,0,0,0,9.5,0],[1626800400000,0,0,0,9.5,0],[1626886800000,0,0,0,9.5,0],[1626973200000,0,0,0,9.5,0],[1627059600000,9.5,9.5,9,9,9500],[1627405200000,9.9,10.9,9.9,10.4,3200],[1627578000000,9.85,9.9,9.85,9.9,400],[1627664400000,11,11,9.55,9.65,1100],[1627923600000,0,0,0,9.65,0],[1628010000000,0,0,0,9.65,80],[1628096400000,9.5,9.5,9.5,9.5,100],[1628182800000,0,0,0,9.5,0],[1628269200000,0,0,0,9.5,0],[1628528400000,0,0,0,9.5,0],[1628614800000,0,0,0,9.5,0],[1628701200000,0,0,0,9.5,0],[1628874000000,0,0,0,9.5,0],[1629133200000,9.5,9.5,9.5,9.5,400],[1629219600000,0,0,0,9.5,0],[1629306000000,0,0,0,9.5,0],[1629392400000,0,0,0,9.5,0],[1629478800000,9.55,9.55,9.55,9.55,200],[1629738000000,0,0,0,9.55,0],[1629824400000,0,0,0,9.55,0],[1629910800000,0,0,0,9.55,0],[1629997200000,0,0,0,9.55,0],[1630083600000,0,0,0,9.55,0],[1630342800000,0,0,0,9.55,0],[1630429200000,10,10.1,9.5,9.5,900],[1630515600000,0,0,0,9.5,0],[1630602000000,0,0,0,9.5,0],[1630688400000,0,0,0,9.5,0],[1630947600000,0,0,0,9.5,0],[1631034000000,0,0,0,9.5,0],[1631120400000,0,0,0,9.5,0],[1631206800000,9.5,9.5,9.5,9.5,300],[1631293200000,0,0,0,9.5,0],[1631552400000,10.3,10.4,10.3,10.4,5000],[1631638800000,9.8,10.4,9.8,10.4,21100],[1631725200000,10.3,10.4,10.3,10.4,800],[1631811600000,0,0,0,10.4,0],[1631898000000,0,0,0,10.4,0],[1632157200000,0,0,0,10.4,0],[1632243600000,0,0,0,10.4,0],[1632330000000,0,0,0,10.4,0],[1632416400000,0,0,0,10.4,1],[1632762000000,0,0,0,10.4,0],[1632848400000,0,0,0,10.4,0],[1632934800000,0,0,0,10.4,0],[1633021200000,0,0,0,10.4,0],[1633107600000,0,0,0,10.4,5],[1633366800000,0,0,0,10.4,0],[1633453200000,0,0,0,10.4,0],[1633539600000,0,0,0,10.4,0],[1633626000000,0,0,0,10.4,0],[1633712400000,0,0,0,10.4,0],[1633971600000,0,0,0,10.4,0],[1634058000000,0,0,0,10.4,1],[1634144400000,0,0,0,10.4,1],[1634230800000,0,0,0,10.4,0],[1634317200000,9.5,9.5,9.5,9.5,100],[1634576400000,9.6,9.6,9.6,9.6,100],[1634662800000,0,0,0,9.6,0],[1634749200000,9.5,9.5,9.5,9.5,100],[1634835600000,0,0,0,9.5,0],[1635181200000,9.45,9.45,9.45,9.45,200],[1635267600000,0,0,0,9.45,0],[1635354000000,0,0,0,9.45,0],[1635440400000,0,0,0,9.45,8],[1635526800000,0,0,0,9.45,0],[1635786000000,0,0,0,9.45,0],[1635872400000,0,0,0,9.45,0],[1635872400000,0,0,0,9.45,0],[1635958800000,0,0,0,9.45,0],[1635958800000,0,0,0,9.45,0],[1636045200000,9.35,9.35,9.35,9.35,100],[1636131600000,0,0,0,9.35,0],[1636390800000,9.45,9.45,9.45,9.45,2000],[1636477200000,9.5,9.5,9.5,9.5,4000],[1636563600000,0,0,0,9.5,0],[1636650000000,0,0,0,9.5,0],[1636736400000,9.5,9.5,9.5,9.5,9500],[1636995600000,9.5,9.5,9.5,9.5,2500],[1637082000000,0,0,0,9.5,0],[1637168400000,9.5,9.6,9,9.35,4000],[1637254800000,10.2,10.2,10.2,10.2,102],[1637341200000,0,0,0,10.2,0],[1637600400000,0,0,0,10.2,0],[1637686800000,0,0,0,10.2,0],[1637773200000,0,0,0,10.2,0],[1637859600000,0,0,0,10.2,0],[1637946000000,0,0,0,10.2,0],[1638205200000,9.5,10.1,9.5,10.1,200],[1638291600000,0,0,0,10.1,0],[1638378000000,10.2,10.2,10.2,10.2,200],[1638464400000,0,0,0,10.2,0],[1638550800000,10.1,10.1,10.1,10.1,100],[1638896400000,10,10,10,10,100],[1638982800000,9.9,9.9,9.9,9.9,100],[1639069200000,0,0,0,9.9,0],[1639155600000,0,0,0,9.9,0],[1639414800000,0,0,0,9.9,0],[1639501200000,0,0,0,9.9,0],[1639587600000,0,0,0,9.9,0],[1639674000000,9.9,9.9,9.9,9.9,100],[1639760400000,0,0,0,9.9,0],[1640019600000,0,0,0,9.9,0],[1640106000000,0,0,0,9.9,1],[1640192400000,0,0,0,9.9,0],[1640278800000,0,0,0,9.9,0],[1640365200000,0,0,0,9.9,0],[1640624400000,0,0,0,9.9,0],[1640710800000,9.5,9.5,9.5,9.5,400],[1640797200000,9.65,9.65,9.65,9.65,100],[1640883600000,0,0,0,9.65,0],[1640970000000,0,0,0,9.65,0],[1641229200000,0,0,0,9.65,0],[1641315600000,0,0,0,9.65,0],[1641402000000,9.55,9.55,9.5,9.5,200],[1641488400000,0,0,0,9.5,7],[1641574800000,0,0,0,9.5,0],[1641834000000,10.6,10.6,10.3,10.3,200],[1641920400000,0,0,0,10.3,0],[1642006800000,9.25,9.25,9.25,9.25,100],[1642093200000,9.55,9.55,9.5,9.5,800],[1642179600000,0,0,0,9.5,0],[1642438800000,9.55,9.55,9.55,9.55,200],[1642525200000,0,0,0,9.55,0],[1642611600000,9.5,9.5,9.5,9.5,100],[1642698000000,9.5,9.5,9.5,9.5,100],[1642784400000,0,0,0,9.5,0],[1643043600000,0,0,0,9.5,1],[1643130000000,0,0,0,9.5,2],[1643216400000,0,0,0,9.5,0],[1643302800000,10.1,10.1,10.1,10.1,100],[1643389200000,10.2,10.2,10.2,10.2,100],[1643734800000,0,0,0,10.2,12],[1643821200000,0,0,0,10.2,0],[1643907600000,0,0,0,10.2,0],[1643994000000,0,0,0,10.2,0],[1644253200000,0,0,0,10.2,0],[1644339600000,0,0,0,10.2,0],[1644426000000,0,0,0,10.2,0],[1644512400000,0,0,0,10.2,0],[1644598800000,0,0,0,10.2,0],[1644858000000,9.55,9.55,9.5,9.5,1000],[1644944400000,0,0,0,9.5,0],[1645030800000,0,0,0,9.5,0],[1645117200000,9.15,9.15,9.15,9.15,100],[1645462800000,0,0,0,10,0],[1645549200000,13,13,9.5,10.6,500],[1645635600000,9.55,10.4,9.55,10.4,1100],[1645722000000,0,0,0,10.4,0],[1645808400000,0,0,0,10.4,0],[1646067600000,9.2,9.2,9.2,9.2,1007],[1646154000000,9.5,9.5,9.5,9.5,100],[1646326800000,0,0,0,9.55,0],[1646413200000,0,0,0,9.55,0],[1646672400000,0,0,0,9.55,11],[1646758800000,0,0,0,9.55,0],[1646845200000,0,0,0,9.55,0],[1646931600000,0,0,0,9.55,0],[1647018000000,0,0,0,9.55,0],[1647277200000,0,0,0,9.55,6],[1647363600000,0,0,0,9.55,0],[1647450000000,0,0,0,9.55,0],[1647536400000,0,0,0,9.55,0],[1647622800000,0,0,0,9.55,0],[1647882000000,0,0,0,9.55,0],[1647968400000,0,0,0,9.55,0],[1648054800000,10.3,10.5,10.1,10.1,601],[1648141200000,0,0,0,10.1,0],[1648227600000,10,10,10,10,100],[1648486800000,0,0,0,10,5],[1648573200000,0,0,0,10,5],[1648659600000,0,0,0,10,6],[1648746000000,0,0,0,10,1],[1648832400000,0,0,0,10,37],[1649091600000,0,0,0,10,0],[1649178000000,0,0,0,10,0],[1649264400000,0,0,0,10,0],[1649350800000,0,0,0,10,5],[1649437200000,0,0,0,10,0],[1649696400000,0,0,0,10,1],[1649782800000,0,0,0,10,0],[1649869200000,0,0,0,10,0],[1649955600000,0,0,0,10,0],[1650042000000,0,0,0,10,0],[1650301200000,0,0,0,10,7],[1650387600000,0,0,0,10,0],[1650474000000,0,0,0,10,1],[1650560400000,0,0,0,10,0],[1650646800000,0,0,0,10,0],[1650906000000,12.9,12.9,10,10,12801],[1650992400000,11.1,12.8,11.1,11.5,19151],[1650992400000,12.9,12.9,10,10,12801],[1651078800000,12.8,12.9,11.6,11.6,4000],[1651165200000,11.2,12,10.7,12,1700],[1651251600000,12.8,12.9,10.9,12.2,3026],[1651510800000,12.8,12.9,10.9,12.2,3026],[1651597200000,11,12.2,11,12.2,1200],[1651683600000,11,12.2,11,12.2,1200],[1651770000000,12.1,12.1,11,11.9,300],[1651856400000,10.7,10.8,10.7,10.7,700],[1652115600000,10.2,10.2,10.2,10.2,200],[1652202000000,10.3,11.2,10.2,11.2,1000],[1652288400000,0,0,0,11.2,0],[1652374800000,0,0,0,11.2,25],[1652461200000,0,0,0,11.2,0],[1652720400000,0,0,0,11.2,0],[1652806800000,0,0,0,11.2,0],[1652893200000,11.1,11.1,11.1,11.1,100],[1652979600000,0,0,0,11.1,5],[1653066000000,0,0,0,11.1,0],[1653325200000,0,0,0,11.1,0],[1653411600000,12.4,12.4,11,11,6875],[1653498000000,12.8,12.8,12.2,12.2,903],[1653584400000,12.9,12.9,12,12.8,1200],[1653670800000,12.9,12.9,12.6,12.9,4200],[1653930000000,12.1,12.7,11.7,12.7,1000],[1654016400000,12,12.6,11.1,12.3,1400],[1654102800000,12.9,12.9,12,12,500],[1654189200000,12.9,15.5,12.1,12.8,4100],[1654275600000,12.9,15.5,12.1,12.8,4100],[1654534800000,14.8,14.9,12.8,13.9,6610],[1654621200000,12.9,13.7,12.8,12.8,3300],[1654707600000,12.7,12.7,12.7,12.7,101],[1654794000000,13,14.8,13,13.8,700],[1654880400000,0,0,0,13.8,0],[1655139600000,12.2,12.9,10.8,11.7,4420],[1655226000000,11.2,11.7,11.2,11.7,200],[1655312400000,11,11.2,10.6,11,3300],[1655398800000,11.3,11.4,10.7,10.7,1200],[1655485200000,0,0,0,10.7,0],[1655744400000,10.5,10.5,10.5,10.5,100],[1655830800000,0,0,0,10.5,0],[1655917200000,10,10,10,10,200],[1656003600000,10.4,10.4,10.4,10.4,100],[1656090000000,0,0,0,10.4,0],[1656349200000,10.8,10.9,10.8,10.9,200],[1656435600000,11.3,11.3,11.3,11.3,200],[1656522000000,0,0,0,11.3,0],[1656608400000,11.9,12,11.9,11.9,400],[1656694800000,0,0,0,11.9,0],[1656954000000,0,0,0,11.9,0],[1657040400000,12,12,12,12,100],[1657126800000,0,0,0,12,0],[1657213200000,10.1,11.3,9.45,11.3,3200],[1657299600000,10.8,12.2,10.5,10.5,2000],[1657558800000,0,0,0,10.5,0],[1657645200000,0,0,0,10.5,0],[1657731600000,0,0,0,10.5,0],[1657818000000,0,0,0,10.5,0],[1657904400000,12.5,12.5,10.1,10.7,1900],[1658163600000,0,0,0,10.7,0],[1658250000000,10.2,10.2,10,10,300],[1658336400000,0,0,0,10,0],[1658422800000,10.8,10.8,10.8,10.8,100],[1658509200000,0,0,0,10.8,0],[1658768400000,10.7,10.7,10.7,10.7,100],[1658854800000,10.7,10.7,10.7,10.7,500],[1658941200000,0,0,0,10.7,0],[1659027600000,0,0,0,10.7,0],[1659114000000,0,0,0,10.7,0],[1659373200000,0,0,0,10.7,0],[1659459600000,10.7,10.7,10.7,10.7,200],[1659546000000,10.7,10.7,10.7,10.7,300],[1659632400000,11.3,11.3,11.1,11.1,200],[1659718800000,0,0,0,11.1,0],[1659978000000,13.9,13.9,11.4,11.4,503],[1660064400000,10.4,11.4,10.4,10.7,300],[1660150800000,11.4,11.4,10.2,10.2,500],[1660237200000,10.4,10.4,10,10.4,600],[1660323600000,10.4,10.4,10,10.4,600],[1660582800000,0,0,0,10.4,0],[1660755600000,10.5,10.5,10,10.3,2649],[1660842000000,10.6,11,10.5,11,800],[1660928400000,13,13,10.4,10.4,800],[1661187600000,10.4,10.4,10.4,10.4,100],[1661274000000,10,10.3,10,10.2,5000],[1661360400000,10.2,10.2,10,10,1200],[1661446800000,10,10.3,10,10.3,400],[1661533200000,10.5,10.5,10.5,10.5,100],[1661792400000,10.5,10.5,10.5,10.5,700],[1661878800000,0,0,0,10.5,0],[1661965200000,10.5,10.5,10.5,10.5,100],[1662051600000,10.6,10.6,10.5,10.5,200],[1662138000000,0,0,0,10.5,0],[1662397200000,10,10.2,10,10.2,3300],[1662483600000,10.2,10.2,10.2,10.2,300],[1662570000000,10,10.4,10,10.4,600],[1662656400000,0,0,0,10.4,0],[1662742800000,0,0,0,10.4,0],[1663002000000,0,0,0,10.4,0],[1663088400000,0,0,0,10.4,0],[1663174800000,0,0,0,10.4,0],[1663261200000,0,0,0,10.4,0],[1663347600000,0,0,0,10.4,1],[1663606800000,10.3,10.3,10.3,10.3,200],[1663693200000,10.2,10.3,10.2,10.3,600],[1663779600000,0,0,0,10.3,0],[1663866000000,0,0,0,10.3,0],[1663952400000,0,0,0,10.3,0],[1664211600000,0,0,0,10.3,0],[1664298000000,10.1,10.1,10.1,10.1,100],[1664384400000,0,0,0,10.1,0],[1664470800000,0,0,0,10.1,0],[1664557200000,0,0,0,10.1,0],[1664816400000,10.4,10.4,10.4,10.4,200],[1664902800000,0,0,0,10.4,0],[1664989200000,10.5,10.5,10.5,10.5,100],[1665075600000,10.7,10.7,10.7,10.7,100],[1665162000000,10.8,11,10.8,11,300],[1665421200000,0,0,0,11,0],[1665507600000,11.2,14.3,10.8,13.3,42800],[1665594000000,12.5,13.6,11.3,12.6,6830],[1665680400000,12.5,13.6,11.3,12.6,6830],[1665766800000,12.5,13.6,11.3,12.6,6830],[1666026000000,12.6,14,11.5,13.1,1101],[1666112400000,12,12.2,11.9,11.9,1400],[1666198800000,11.8,11.8,11.7,11.7,500],[1666285200000,12.1,12.1,12,12,200],[1666717200000,11.4,13.7,11.4,12.1,2500],[1666803600000,13.9,13.9,12.2,12.6,800],[1666890000000,12.6,12.6,12.6,12.6,200],[1666976400000,13.9,16.2,12.2,13,6082],[1667322000000,12.2,12.5,12.2,12.3,1000],[1667408400000,12.2,12.2,12.2,12.2,300],[1667494800000,12.3,12.3,11.9,11.9,200],[1667581200000,12.3,12.3,12.3,12.3,101],[1667840400000,11,12.3,11,12.3,1700],[1667926800000,14,15.5,11.6,13.1,3931],[1668013200000,15.4,15.4,13.5,13.9,5800],[1668099600000,12.8,14.1,12.8,12.8,776],[1668186000000,13.8,14.7,13.3,13.3,12449],[1668445200000,15.8,15.8,13.3,13.7,4149],[1668531600000,14.4,14.4,12.5,13.1,2921],[1668618000000,14,14,13.7,13.7,800],[1668704400000,14.1,14.1,13.2,13.2,1500],[1668790800000,12.7,13,12.6,12.7,736],[1669050000000,11.4,13.5,11.4,13.5,1300],[1669136400000,0,0,0,13.5,0],[1669222800000,13.4,13.4,13.4,13.4,200],[1669309200000,14.2,15.6,12,13.5,2601],[1669395600000,0,0,0,13.5,0],[1669654800000,14.2,14.2,12.4,13.3,2600],[1669741200000,14.3,14.3,14.3,14.3,100],[1669827600000,14.7,14.8,13.2,14.3,2000],[1669914000000,14.3,14.3,13.1,14.2,11600],[1670000400000,15,16,13.3,13.3,9808],[1670259600000,15,16,13.3,13.3,9808],[1670346000000,13.6,13.6,13.5,13.6,5000],[1670432400000,13.8,14,12.9,13.7,3500],[1670518800000,13.7,13.8,13.7,13.8,3105],[1670605200000,13.7,13.8,13.7,13.8,610],[1670864400000,13.7,13.8,13.7,13.8,610],[1670950800000,0,0,0,13.8,10],[1671123600000,13.5,13.5,12.9,13.4,1000],[1671210000000,13.9,13.9,13.9,13.9,300],[1671469200000,13.9,15.8,12.4,13.2,8310],[1671555600000,13.8,13.9,13.3,13.8,11001],[1671642000000,14.9,15,13.3,13.5,21900],[1671728400000,13.8,13.8,13.4,13.6,1501],[1671814800000,13.5,13.6,13,13.5,1300],[1672074000000,0,0,0,13.5,0],[1672160400000,13.5,13.5,13.5,13.5,100],[1672333200000,12.6,13.5,12.6,13.5,1304],[1672419600000,14.6,17,13.4,13.4,6514],[1672765200000,13.8,14.4,13.6,14,27100],[1672851600000,14,15,13.5,14.7,22106],[1672938000000,14.6,14.7,13.6,13.9,11500],[1673024400000,13.8,14,13.7,13.9,3600],[1673370000000,13.4,14,13.3,14,2700],[1673456400000,14,16.9,14,14.1,5450],[1673542800000,14,14.1,13.6,13.6,6601],[1673629200000,14.1,14.1,14,14,307],[1673888400000,14.5,15.2,14,14.4,4300],[1673974800000,14.8,14.8,14.4,14.6,3600],[1674061200000,14.5,14.5,14.2,14.2,500],[1674147600000,14.6,14.6,14,14,1700],[1674234000000,14.2,14.2,13.8,13.8,1300],[1674493200000,14.5,14.5,14.5,14.5,100],[1674579600000,13.9,14.2,13.9,13.9,300],[1674752400000,13.5,13.9,13.5,13.9,300],[1674838800000,13.9,13.9,13.9,13.9,500],[1675098000000,13.9,13.9,13.9,13.9,500],[1675184400000,14,14.2,14,14,5501],[1675270800000,14.9,15,14.5,14.5,402],[1675357200000,14.4,14.4,13.9,13.9,7307],[1675443600000,13.9,13.9,13.9,13.9,7500],[1675702800000,14.3,14.3,14.2,14.2,300],[1675789200000,14.4,14.4,14.4,14.4,1000],[1675875600000,14.3,14.3,14.3,14.3,300],[1676048400000,14.2,14.2,14.2,14.2,100],[1676307600000,14.3,14.3,10.6,14.3,1300],[1676394000000,14.3,14.3,14.3,14.3,200],[1676480400000,13.9,14.3,13.9,14.3,200],[1676653200000,13.8,14.2,13.8,14.2,1100],[1676912400000,14.2,14.2,14.2,14.2,100],[1676998800000,14.1,14.1,14.1,14.1,100],[1677085200000,14.2,14.2,13.9,13.9,420],[1677171600000,14.3,14.3,14.3,14.3,100],[1677517200000,14.2,14.2,14.2,14.2,200],[1677603600000,14.2,14.2,14.2,14.2,200],[1678208400000,13.9,13.9,13.9,13.9,100],[1678294800000,14.2,14.2,13.9,13.9,800],[1678381200000,14,14.2,14,14.2,300],[1678467600000,14.2,14.2,14.2,14.2,100],[1678726800000,15.4,18.4,14.1,14.2,3817],[1678813200000,14.3,14.3,14.2,14.3,400],[1678899600000,15.4,16,14.3,14.3,1900],[1678986000000,13.5,14.2,13.5,14.2,300],[1679072400000,14.3,14.3,14.3,14.3,100],[1679331600000,14.5,14.5,14.5,14.5,205],[1679418000000,13.7,14.4,13.7,14.4,200],[1679504400000,14.5,14.5,14.5,14.5,100],[1679590800000,14.4,14.4,14.4,14.4,100],[1679936400000,13.9,13.9,13.7,13.7,600],[1680022800000,13.9,13.9,13.8,13.8,202],[1680109200000,14.1,14.1,13.8,13.8,308],[1680195600000,14,14.3,14,14.3,200],[1680714000000,14.3,14.3,13.8,13.8,300],[1680800400000,14.3,14.3,13.8,13.8,300],[1680886800000,14.2,14.2,14.2,14.2,100],[1681146000000,14.3,14.3,14.2,14.2,200],[1681232400000,14.3,14.3,14.3,14.3,100],[1681318800000,18.5,18.5,13.8,14.4,504],[1681405200000,18.5,18.5,13.8,14.4,504],[1681491600000,18.5,18.5,13.8,14.4,504],[1681750800000,13.8,14.3,13.8,14.3,400],[1682355600000,14.4,14.4,14.4,14.4,150],[1682442000000,14.4,15.6,14,14,1704],[1682528400000,14.4,14.4,13.8,13.8,200],[1682614800000,13.7,14.2,13.7,14.2,1100],[1682701200000,14.4,15.5,13.9,14.3,1000],[1682960400000,14.4,15.5,13.9,14.3,1000],[1695056400000,14,14,14,14,200],[1695142800000,0,0,0,14,0],[1695229200000,0,0,0,14,0],[1695315600000,0,0,0,14,0],[1695661200000,0,0,0,14,0],[1695747600000,0,0,0,14,0],[1695834000000,0,0,0,14,0],[1695920400000,14,14,14,14,100],[1696006800000,0,0,0,14,0],[1696266000000,0,0,0,14,0],[1696352400000,14,14,14,14,100],[1696438800000,14,14,14,14,100],[1696525200000,14,14,14,14,100],[1696611600000,13.6,13.6,13.6,13.6,100],[1696870800000,14,14,14,14,100],[1696957200000,0,0,0,14,0],[1697043600000,0,0,0,14,0],[1697130000000,0,0,0,14,0],[1697475600000,0,0,0,14,0],[1697562000000,0,0,0,14,0],[1697648400000,0,0,0,14,0],[1697734800000,14,14,14,14,100],[1697821200000,14,14,14,14,100],[1698166800000,0,0,0,14,0],[1698253200000,0,0,0,14,0],[1698339600000,0,0,0,14,0],[1698426000000,0,0,0,14,0],[1698685200000,0,0,0,14,0],[1698771600000,0,0,0,14,0],[1698858000000,0,0,0,14,0],[1698944400000,0,0,0,14,0],[1699030800000,14.2,14.2,14.2,14.2,200],[1699290000000,0,0,0,14.2,0],[1699376400000,0,0,0,14.2,0],[1699462800000,0,0,0,14.2,0],[1699549200000,0,0,0,14.2,0],[1699635600000,0,0,0,14.2,0],[1699894800000,0,0,0,14.2,0],[1699981200000,14,14,14,14,100],[1700067600000,13.9,13.9,13.9,13.9,100],[1700154000000,0,0,0,13.9,0],[1700240400000,0,0,0,13.9,0],[1700499600000,0,0,0,13.9,0],[1700586000000,14.4,14.4,14.4,14.4,100],[1700672400000,0,0,0,14.4,0],[1700758800000,0,0,0,14.4,0],[1700845200000,0,0,0,14.4,0],[1701104400000,0,0,0,14.4,0],[1701190800000,0,0,0,14.4,0],[1701277200000,0,0,0,14.4,0],[1701363600000,0,0,0,14.4,0],[1701450000000,0,0,0,14.4,0],[1701709200000,14.4,14.4,14.4,14.4,600],[1701882000000,0,0,0,14.4,0],[1701968400000,14.1,14.1,14.1,14.1,400],[1702054800000,0,0,0,14.1,0],[1702400400000,0,0,0,14.1,0],[1702486800000,13.9,13.9,13.9,13.9,1000],[1702573200000,14.4,14.4,14.4,14.4,100],[1702659600000,13.9,13.9,13.9,13.9,300],[1702918800000,13.9,13.9,13.7,13.7,1300],[1703005200000,13.8,13.8,13.8,13.8,500],[1703091600000,0,0,0,13.8,0],[1703178000000,0,0,0,13.8,0],[1703264400000,0,0,0,13.8,0],[1703264400000,0,0,0,13.8,0],[1703523600000,0,0,0,13.8,0],[1703523600000,0,0,0,13.8,0],[1703610000000,13.7,13.8,13.7,13.8,2100],[1703696400000,0,0,0,13.8,0],[1703782800000,14,14,14,14,100],[1704214800000,0,0,0,14,0],[1704301200000,0,0,0,14,0],[1704387600000,0,0,0,14,0],[1704474000000,0,0,0,14,0],[1704733200000,0,0,0,14,0],[1704819600000,0,0,0,14,0],[1704906000000,0,0,0,14,0],[1704992400000,0,0,0,14,0],[1705078800000,0,0,0,14,0],[1705338000000,0,0,0,14,0],[1705424400000,13.1,13.9,13,13.9,300],[1705510800000,0,0,0,13.9,0],[1705597200000,0,0,0,13.9,0],[1705942800000,0,0,0,13.9,0],[1706029200000,0,0,0,13.9,0],[1706115600000,0,0,0,13.9,0],[1706202000000,0,0,0,13.9,0],[1706288400000,0,0,0,13.9,0],[1706547600000,14.1,14.1,14.1,14.1,100],[1706634000000,0,0,0,14.1,0],[1706720400000,15.3,15.3,15.3,15.3,300],[1706806800000,0,0,0,15.3,0],[1706893200000,16.7,16.7,14.9,14.9,1100],[1707152400000,0,0,0,14.9,0],[1707238800000,0,0,0,14.9,0],[1707325200000,0,0,0,14.9,0],[1707411600000,0,0,0,14.9,0],[1707498000000,0,0,0,14.9,0],[1707757200000,0,0,0,14.9,0],[1707843600000,0,0,0,14.9,0],[1707930000000,0,0,0,14.9,0],[1708016400000,0,0,0,14.9,0],[1708102800000,0,0,0,14.9,0],[1708362000000,0,0,0,14.9,0],[1708448400000,0,0,0,14.9,0],[1708534800000,0,0,0,14.9,0],[1708621200000,0,0,0,14.9,0],[1708707600000,0,0,0,14.9,0],[1709053200000,0,0,0,14.9,0],[1709139600000,14,14,14,14,200],[1709226000000,0,0,0,14,0],[1709312400000,14.3,14.3,14.3,14.3,100],[1709571600000,0,0,0,14.3,0],[1709658000000,0,0,0,14.3,0],[1709744400000,15.5,15.5,15,15,200],[1709830800000,13.6,13.6,13.6,13.6,100],[1709917200000,0,0,0,13.6,0],[1710176400000,13.7,13.7,13.6,13.6,500],[1710262800000,0,0,0,13.6,0],[1710349200000,13.8,13.9,13.8,13.9,500],[1710435600000,0,0,0,13.9,0],[1710522000000,0,0,0,13.9,0],[1710781200000,0,0,0,13.9,0],[1710867600000,15.1,15.1,13.7,13.7,200],[1710954000000,0,0,0,13.7,0],[1711040400000,14.3,14.4,14.3,14.4,200],[1711126800000,0,0,0,14.4,0],[1711386000000,0,0,0,14.4,0],[1711472400000,15.6,15.7,15,15,1300],[1711558800000,15.6,15.8,14.1,14.1,700],[1711645200000,14.1,14.1,14.1,14.1,100],[1711731600000,14.5,15.3,14,14.2,800],[1711990800000,14,14,14,14,300],[1712077200000,0,0,0,14,0],[1712250000000,0,0,0,14,0],[1712336400000,0,0,0,14,0],[1712682000000,0,0,0,14,0],[1712768400000,13.9,13.9,13.9,13.9,100],[1712854800000,0,0,0,13.9,0],[1713373200000,0,0,0,13.9,0],[1713459600000,14,14,14,14,100],[1713546000000,0,0,0,14,0],[1713805200000,0,0,0,14,0],[1713891600000,0,0,0,14,0],[1713978000000,0,0,0,14,0],[1714064400000,0,0,0,14,0],[1714150800000,0,0,0,14,0],[1714410000000,0,0,0,14,0],[1714496400000,0,0,0,14,0],[1714669200000,0,0,0,14,0],[1714755600000,14.1,15.2,14.1,14.1,900],[1715101200000,0,0,0,14.1,0],[1715187600000,13.6,13.6,10.1,13,600],[1715274000000,13.9,13.9,13.3,13.3,6100],[1715360400000,13.5,13.5,13.5,13.5,100],[1715619600000,13.9,13.9,13.9,13.9,100],[1715706000000,14.4,15.2,13.5,13.5,600],[1715792400000,13.6,13.6,11.4,12.5,1300],[1715878800000,13,13,13,13,100],[1715965200000,12.6,13,12.6,13,700],[1716224400000,13,13,13,13,300],[1716310800000,13.3,14,13.3,14,300],[1716483600000,0,0,0,14,0],[1716570000000,0,0,0,14,0],[1716829200000,0,0,0,14,0],[1716915600000,13.5,13.5,13.5,13.5,100],[1717002000000,0,0,0,13.5,0],[1717088400000,0,0,0,13.5,0],[1717174800000,0,0,0,13.5,0],[1717520400000,0,0,0,13.5,0],[1717606800000,0,0,0,13.5,0],[1717693200000,13.3,13.3,13.3,13.3,100],[1717693200000,13.3,13.3,13.3,13.3,100],[1717693200000,13.3,13.3,13.3,13.3,100],[1717779600000,0,0,0,13.3,0],[1718038800000,0,0,0,13.3,0],[1718125200000,13.9,13.9,13.9,13.9,100],[1718211600000,0,0,0,13.9,0],[1718298000000,13.2,13.2,13.2,13.2,200],[1718384400000,0,0,0,13.2,0],[1718643600000,13.5,13.5,13.5,13.5,100],[1718730000000,0,0,0,13.5,0],[1718816400000,13.8,13.8,13.8,13.8,1000],[1718902800000,0,0,0,13.8,0],[1718989200000,0,0,0,13.8,0],[1719248400000,0,0,0,13.8,0],[1719334800000,13.3,13.3,13.2,13.2,1200],[1719421200000,0,0,0,13.2,0],[1719507600000,0,0,0,13.2,0],[1719594000000,0,0,0,13.2,0],[1719853200000,0,0,0,13.2,0],[1719939600000,13.9,13.9,12.3,12.3,200],[1720026000000,13.4,13.4,13.4,13.4,200],[1720112400000,0,0,0,13.4,0],[1720198800000,0,0,0,13.4,0],[1720458000000,0,0,0,13.4,0],[1720544400000,13.2,13.2,13.2,13.2,800],[1720630800000,0,0,0,13.2,0],[1720717200000,0,0,0,13.2,0],[1720803600000,14,14.5,13.4,13.4,3300],[1721062800000,14.5,14.5,13.5,13.5,300],[1721149200000,13.5,13.6,13.5,13.6,1000],[1721235600000,0,0,0,13.6,0],[1721322000000,0,0,0,13.6,0],[1721408400000,0,0,0,13.6,0],[1721754000000,0,0,0,13.6,0],[1721840400000,0,0,0,13.6,0],[1721926800000,0,0,0,13.6,0],[1722013200000,0,0,0,13.6,0],[1722358800000,0,0,0,13.6,0],[1722445200000,0,0,0,13.6,0],[1722531600000,0,0,0,13.6,0],[1722618000000,0,0,0,13.6,0],[1722877200000,13.5,13.5,13.5,13.5,100],[1722963600000,0,0,0,13.5,0],[1723050000000,13.1,15.3,13.1,13.4,14200],[1723136400000,13.2,13.4,13.1,13.4,800],[1723222800000,13.3,13.3,13.3,13.3,100],[1723568400000,13.1,13.1,13,13,1700],[1723654800000,0,0,0,13,0],[1723741200000,12.7,13.4,12.5,13.4,900],[1723827600000,0,0,0,13.4,0],[1724086800000,11,11,11,11,100],[1724173200000,11,12.4,11,12.4,4900],[1724259600000,0,0,0,12.4,0],[1724346000000,13.3,13.3,13.3,13.3,100],[1724432400000,12.7,12.7,12.6,12.7,600],[1724691600000,13.3,13.3,13.3,13.3,100],[1724778000000,0,0,0,13.3,0],[1724864400000,0,0,0,13.3,0],[1724950800000,0,0,0,13.3,0],[1725037200000,0,0,0,13.3,0],[1725296400000,13.9,14.9,13.9,14,500],[1725382800000,13.9,13.9,13.9,13.9,100],[1725469200000,15,15.7,13.9,13.9,700],[1725555600000,0,0,0,13.9,0],[1725642000000,0,0,0,13.9,0],[1725901200000,0,0,0,13.9,0],[1725987600000,0,0,0,13.9,0],[1726074000000,14.7,14.9,11.3,11.7,84900],[1726160400000,11.8,12.4,11.8,12.3,1600],[1726246800000,12.4,12.4,12.4,12.4,100],[1726506000000,12.3,12.3,12.3,12.3,1700],[1726592400000,12.3,12.3,12,12,900],[1726678800000,12.3,12.3,12,12,400],[1726765200000,0,0,0,12,0],[1726851600000,11.6,11.6,11.6,11.6,200],[1727110800000,12.2,12.2,12.2,12.2,200],[1727197200000,12.1,12.5,12.1,12.5,200],[1727283600000,12.2,12.2,10.9,12,1600],[1727370000000,12,12,11.4,12,800],[1727456400000,0,0,0,12,0],[1727715600000,12.1,12.1,12.1,12.1,200],[1727802000000,0,0,0,12.1,0],[1727888400000,0,0,0,12.1,0],[1727974800000,12.5,15,11.9,13.7,9800],[1728061200000,12.1,12.5,12.1,12.3,8400],[1728320400000,12,12.1,12,12.1,1200],[1728406800000,11.7,11.7,11.7,11.7,400],[1728493200000,0,0,0,11.7,0],[1728579600000,12,12.8,12,12.8,500],[1728666000000,12.7,12.8,12.7,12.8,500],[1729011600000,0,0,0,12.8,0],[1729098000000,12.7,12.7,12.5,12.5,4700],[1729184400000,12.2,12.5,12.2,12.5,300],[1729270800000,0,0,0,12.5,0],[1729530000000,0,0,0,12.5,0],[1729616400000,0,0,0,12.5,0],[1729789200000,0,0,0,12.5,0],[1729875600000,0,0,0,12.5,0],[1730134800000,0,0,0,12.5,0],[1730221200000,0,0,0,12.5,0],[1730307600000,0,0,0,12.5,0],[1730394000000,0,0,0,12.5,0],[1730480400000,12.4,12.4,12.4,12.4,100],[1730739600000,0,0,0,12.4,0],[1730826000000,0,0,0,12.4,0],[1730912400000,0,0,0,12.4,0],[1730998800000,0,0,0,12.4,0],[1731085200000,0,0,0,12.4,0],[1731344400000,0,0,0,12.4,0],[1731430800000,11.4,11.4,11.3,11.3,500],[1731517200000,0,0,0,11.3,0],[1731603600000,0,0,0,11.3,0],[1731690000000,0,0,0,11.3,0],[1731949200000,12.3,12.3,12.1,12.1,200],[1732035600000,0,0,0,12.1,0],[1732122000000,0,0,0,12.1,0],[1732208400000,0,0,0,12.1,0],[1732294800000,0,0,0,12.1,0],[1732554000000,0,0,0,12.1,0],[1732640400000,0,0,0,12.1,0],[1732726800000,0,0,0,12.1,0],[1732813200000,0,0,0,12.1,0],[1732899600000,12,15.4,12,12.2,27100],[1733158800000,11.7,11.7,11.7,11.7,200],[1733245200000,11.4,11.4,10.5,10.5,1400],[1733331600000,11.9,12.5,11.1,11.3,4400],[1733504400000,11.2,11.2,11.2,11.2,400],[1733763600000,10.9,10.9,10.7,10.7,3200],[1733936400000,10.9,10.9,10.6,10.6,400],[1734022800000,10.3,13.4,10.3,13.3,8400],[1734109200000,11.6,11.8,11.6,11.6,600],[1734368400000,11.3,13.2,11.3,13.2,700],[1734454800000,12,12,11.8,11.8,200],[1734541200000,10.9,10.9,10.9,10.9,100],[1734627600000,11,11,11,11,300],[1734714000000,10.8,10.8,10.7,10.7,300],[1734973200000,10.7,10.7,10.7,10.7,100],[1735059600000,11.8,11.8,11.8,11.8,100],[1735146000000,0,0,0,11.8,0],[1735232400000,0,0,0,11.8,0],[1735318800000,11.7,12.1,11.3,11.4,1000],[1735578000000,0,0,0,11.4,0],[1735837200000,12.3,12.3,12.2,12.3,400],[1735923600000,0,0,0,12.3,0],[1736182800000,12,12,12,12,100],[1736269200000,0,0,0,12,0],[1736355600000,0,0,0,12,0],[1736442000000,0,0,0,12,0],[1736528400000,11.2,11.2,11.2,11.2,100],[1736787600000,12.6,12.6,12.6,12.6,100],[1736874000000,0,0,0,12.6,0],[1736960400000,11.4,11.4,11.3,11.3,700],[1737046800000,10.5,12.5,10.5,12.4,2000],[1737133200000,11.6,11.6,11.6,11.6,100],[1737392400000,0,0,0,11.6,0],[1737478800000,10.5,10.8,10.5,10.8,400],[1737565200000,12.3,12.3,11.1,11.1,700],[1737651600000,11.7,12.5,11.7,11.8,500],[1737738000000,11.4,11.4,11.4,11.4,100],[1737997200000,0,0,0,11.4,0],[1738083600000,11.4,11.4,10.7,10.7,200],[1738170000000,12,12.5,12,12,1800],[1738256400000,12,12,12,12,100],[1738342800000,11.1,11.1,11.1,11.1,100],[1738602000000,10.8,10.8,10.6,10.6,700],[1738688400000,0,0,0,10.6,0],[1738774800000,0,0,0,10.6,0],[1738861200000,10.4,10.4,10,10.1,4400],[1738947600000,10,11,10,10.3,8500],[1739206800000,0,0,0,10.3,0],[1739293200000,12,12,10.3,10.3,400],[1739466000000,0,0,0,10.3,0],[1739552400000,0,0,0,10.3,0],[1739811600000,0,0,0,10.3,0],[1739898000000,0,0,0,10.3,0],[1739984400000,0,0,0,10.3,0],[1740070800000,9.6,9.7,9.55,9.7,900],[1740157200000,0,0,0,9.7,0],[1740416400000,9,9,8.9,8.9,1000],[1740502800000,8.95,8.95,8.4,8.4,400],[1740589200000,9.8,9.8,9.65,9.65,200],[1740675600000,0,0,0,9.65,0],[1740762000000,9.75,12.3,9.75,10.3,2900],[1741021200000,9.7,9.7,8.45,8.45,2500],[1741107600000,9.5,9.5,9.15,9.15,500],[1741194000000,9,10.5,9,9.3,900],[1741280400000,9.7,10.4,9.7,10.4,500],[1741366800000,0,0,0,10.4,0],[1741626000000,0,0,0,10.4,0],[1741712400000,10.4,12.7,9.4,9.7,7500],[1741798800000,9.65,11.2,9.65,9.75,2100],[1741885200000,9.35,9.35,9.3,9.3,2000],[1741971600000,9.15,9.15,9.15,9.15,100],[1742230800000,10.1,10.1,9.1,9.1,1200],[1742317200000,10.6,10.6,10.6,10.6,2000],[1742403600000,9.6,10,9.6,10,900],[1742490000000,0,0,0,10,0],[1742576400000,0,0,0,10,0],[1742835600000,0,0,0,10,0],[1742922000000,11,11,11,11,100],[1743008400000,10,10,10,10,200],[1743094800000,0,0,0,10,0],[1743181200000,10.6,10.6,10.6,10.6,100],[1743440400000,0,0,0,10.6,0],[1743526800000,0,0,0,10.6,0],[1743613200000,0,0,0,10.6,0],[1743699600000,0,0,0,10.6,0],[1743786000000,0,0,0,10.6,0],[1744131600000,0,0,0,10.6,0],[1744218000000,0,0,0,10.6,0],[1744304400000,0,0,0,10.6,0],[1744390800000,0,0,0,10.6,0],[1744822800000,10.5,10.5,10.5,10.5,100],[1744909200000,9.65,9.65,9.65,9.65,100],[1744995600000,9.65,10.2,9.55,10.2,400],[1745254800000,10,10.2,9.4,9.4,700],[1745341200000,0,0,0,9.4,0],[1745427600000,9.45,9.45,9.45,9.45,100],[1745514000000,9.15,9.15,9.15,9.15,100],[1745600400000,9.15,9.25,9,9,11700],[1745859600000,0,0,0,9,0],[1745946000000,0,0,0,9,0],[1746032400000,0,0,0,9,0],[1746205200000,0,0,0,9,0],[1746550800000,0,0,0,0,0],[1746637200000,8.5,9.1,8.5,8.85,1200],[1746723600000,9.15,9.15,9,9.15,500],[1746810000000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1747155600000,8.65,8.65,8.5,8.5,10400],[1747242000000,0,0,0,0,0],[1747414800000,0,0,0,0,0],[1747674000000,8.15,8.15,8.15,8.15,200],[1747760400000,0,0,0,0,0],[1747846800000,0,0,0,0,0],[1747933200000,8.1,9.45,8.1,9.45,1400],[1748019600000,9.45,9.45,9.4,9.4,200],[1748278800000,9.1,9.1,9.05,9.05,300],[1748365200000,0,0,0,0,0],[1748451600000,8.3,8.3,8.3,8.3,800],[1748538000000,9.05,9.05,8.05,8.05,200],[1748624400000,0,0,0,0,0],[1749056400000,8.05,8.05,8.05,8.05,100],[1749142800000,8.05,8.05,8.05,8.05,200],[1749229200000,0,0,0,0,0],[1749488400000,0,0,0,0,0],[1749574800000,8.05,8.05,8.05,8.05,100],[1749661200000,0,0,0,0,0],[1749747600000,8.05,8.05,8.05,8.05,100],[1749834000000,8.1,8.1,8.05,8.05,300],[1750093200000,7.05,8.2,7.05,8.2,400],[1750179600000,7.55,7.55,7.55,7.55,200],[1750266000000,7.55,7.55,7.3,7.3,800],[1750352400000,0,0,0,0,0],[1750438800000,7,7,7,7,100],[1750698000000,0,0,0,0,0],[1750784400000,0,0,0,0,0],[1750870800000,7,8.8,7,8.8,1000],[1750957200000,7.3,7.3,7.3,7.3,100],[1751043600000,0,0,0,0,0],[1751302800000,0,0,0,0,0],[1751389200000,7.45,7.45,7.1,7.1,300],[1751475600000,0,0,0,0,0],[1751562000000,7.1,8.5,7.1,8.5,1100],[1751648400000,8.05,8.05,7.95,7.95,500],[1751907600000,0,0,0,0,0],[1751994000000,0,0,0,0,0],[1752080400000,7.5,7.85,7.5,7.75,700],[1752253200000,8.7,9.65,7.9,8.05,7100],[1752512400000,0,0,0,0,0],[1752598800000,0,0,0,0,0],[1752685200000,8.15,8.15,8.15,8.15,100],[1752771600000,0,0,0,0,0],[1752858000000,8.25,9.5,8.25,8.25,400],[1753117200000,0,0,0,0,0],[1753203600000,7.7,9.5,7.7,9.5,200],[1753290000000,0,0,0,0,0],[1753376400000,9.2,12,9.2,9.55,13000],[1753462800000,9.2,9.2,9.2,9.2,300],[1753808400000,8.8,8.8,7.65,8.3,7900],[1753894800000,8.3,8.9,8.3,8.9,600],[1753981200000,0,0,0,0,0],[1754067600000,8.65,8.65,8.65,8.65,400],[1754326800000,8.35,8.35,8.35,8.35,500],[1754413200000,8.35,10.4,8.35,8.8,4500],[1754499600000,8.8,8.8,8.1,8.2,3200],[1754586000000,0,0,0,0,0],[1754672400000,8.9,8.9,8.25,8.25,500],[1755104400000,0,0,0,0,0],[1755190800000,0,0,0,0,0],[1755277200000,9,9.5,8.25,8.25,6700],[1755536400000,8.3,8.3,8.3,8.3,400],[1755622800000,0,0,0,0,0],[1755709200000,0,0,0,0,0],[1755795600000,8.1,8.1,8.05,8.05,500],[1755882000000,7.9,7.9,7.9,7.9,200],[1756227600000,8.3,8.3,7.7,8.2,600],[1756314000000,0,0,0,0,0],[1756400400000,0,0,0,0,0],[1756486800000,8.2,9.5,8.2,8.35,2200],[1756746000000,7,7.95,7,7.7,700],[1756832400000,7.5,7.5,7.5,7.5,300],[1756918800000,7.45,7.5,7.45,7.5,200],[1757005200000,0,0,0,0,0],[1757091600000,7.9,8.65,7.9,8.2,4800],[1757350800000,7.7,7.7,7.7,7.7,200],[1757437200000,7.4,7.45,7.4,7.4,1800],[1757523600000,0,0,0,0,0],[1757610000000,0,0,0,0,0],[1757696400000,7.55,7.55,7.55,7.55,100],[1757955600000,7.6,7.6,7.6,7.6,100],[1758042000000,7.45,7.6,7.45,7.6,600],[1758128400000,7.4,7.4,7.4,7.4,100],[1758214800000,7.4,7.4,7.4,7.4,300],[1758301200000,7.6,8.6,7.6,7.75,2600],[1758560400000,7.5,7.5,7.5,7.5,200],[1758646800000,0,0,0,0,0],[1758733200000,0,0,0,0,0],[1758819600000,7.2,7.2,7.2,7.2,100],[1758906000000,0,0,0,0,0],[1759165200000,0,0,0,0,0],[1759251600000,8.05,8.55,7,7.3,5300],[1759338000000,0,0,0,0,0],[1759424400000,0,0,0,0,0],[1759510800000,7.45,7.45,7.45,7.45,100],[1759770000000,0,0,0,0,0],[1759856400000,8.2,8.7,7.65,7.65,2200],[1759942800000,0,0,0,0,0],[1760029200000,0,0,0,0,0],[1760115600000,8.5,8.9,7.7,7.7,1800],[1760461200000,7.7,7.7,7.7,7.7,100],[1760547600000,7.25,7.3,7.1,7.3,2100],[1760634000000,7.3,7.35,7.3,7.35,500],[1760720400000,0,0,0,0,0],[1760979600000,0,0,0,0,0],[1761066000000,8.55,8.9,7.45,7.5,16100],[1761152400000,7.35,7.35,7.35,7.35,100],[1761325200000,7.4,7.4,7.3,7.3,400],[1761584400000,7.4,7.4,7.35,7.35,200],[1761670800000,7.8,8.9,7.4,7.4,6400],[1761757200000,7.4,8.55,7.4,8.2,1500],[1761843600000,8.2,8.2,8.2,8.2,400],[1761930000000,7.45,8.8,7.4,8.8,1700],[1762189200000,7.75,7.75,7.75,7.75,100],[1762275600000,0,0,0,0,0],[1762362000000,0,0,0,0,0],[1762448400000,7.5,7.5,7.2,7.4,1100],[1762534800000,7.5,7.5,7.5,7.5,200],[1762794000000,0,0,0,0,0],[1762880400000,7.5,7.5,7.5,7.5,800],[1762966800000,0,0,0,0,0],[1763053200000,0,0,0,0,0],[1763139600000,0,0,0,0,0],[1763398800000,0,0,0,0,0],[1763485200000,0,0,0,0,0],[1763571600000,6.6,6.75,6.6,6.75,700],[1763658000000,6.8,6.8,6.8,6.8,1200],[1763744400000,6.8,6.8,6.8,6.8,200],[1764003600000,0,0,0,0,0],[1764090000000,7.45,7.9,6.9,7,7400],[1764176400000,6.85,6.85,6.8,6.8,200],[1764262800000,0,0,0,0,0],[1764349200000,6.7,6.7,6.7,6.7,100],[1764608400000,0,0,0,0,0],[1764694800000,7.6,8,7.6,7.9,1400],[1764781200000,7.2,7.85,7.2,7.35,900],[1764867600000,7.1,7.1,6.8,7.1,600],[1765213200000,7.1,7.1,7.05,7.05,400],[1765299600000,6.9,8.2,6.9,8.2,2600],[1765472400000,7.4,7.4,6.95,7.3,3100],[1765558800000,7,7.8,7,7.75,2300]]