[[1577984400000,68,68,68,68,501],[1578070800000,0,0,0,68,13],[1578330000000,68,68,68,68,103],[1578416400000,0,0,0,68,3],[1578502800000,65.5,65.5,63,63,1501],[1578589200000,64,64.75,64,64.75,300],[1578675600000,0,0,0,64.75,0],[1578934800000,0,0,0,64.75,1],[1579021200000,0,0,0,64.75,0],[1579107600000,64.5,64.5,64.5,64.5,200],[1579194000000,0,0,0,64.5,5],[1579280400000,65,65,65,65,200],[1579539600000,0,0,0,65,1],[1579626000000,0,0,0,65,1],[1579712400000,63,63,63,63,201],[1579798800000,0,0,0,63,1],[1579885200000,0,0,0,63,0],[1580144400000,64.75,64.75,60.75,60.75,600],[1580230800000,63.5,68.25,63.5,65.25,12901],[1580317200000,68,68,68,68,1000],[1580403600000,68,69.5,68,69.5,4300],[1580490000000,65.75,69,65.75,69,1700],[1580749200000,66.25,66.5,66.25,66.25,800],[1580835600000,66.25,67.75,66.25,67.75,400],[1580922000000,66.5,67.5,65,67.5,2300],[1581008400000,66,66,66,66,301],[1581094800000,65,66,65,66,300],[1581440400000,66,66,66,66,200],[1581526800000,65,65,65,65,100],[1581613200000,0,0,0,65,0],[1581699600000,63,64,63,64,200],[1581958800000,65.75,66,65.75,66,200],[1582045200000,0,0,0,66,0],[1582131600000,0,0,0,66,0],[1582218000000,65,65,65,65,100],[1582304400000,65.75,65.75,62.75,62.75,600],[1582563600000,65,65,62,64,700],[1582650000000,60.5,64.5,60.5,64.5,900],[1582736400000,62.25,64.75,61.5,64.75,700],[1582822800000,0,0,0,64.75,0],[1582909200000,0,0,0,64.75,0],[1583168400000,65,65,61.25,65,601],[1583254800000,65,65,65,65,100],[1583341200000,65.25,65.25,65.25,65.25,101],[1583427600000,63.5,65.25,63.25,65.25,400],[1583514000000,0,0,0,65.25,99],[1583773200000,62.75,65,62,65,2100],[1583859600000,64.25,64.25,64.25,64.25,101],[1583946000000,63,66,62.75,66,1600],[1584032400000,63,65,61.75,65,2500],[1584118800000,60.25,65.25,60.25,65,18300],[1584378000000,62.75,65,60,65,11200],[1584464400000,65,65,62,64.75,24621],[1584550800000,62.75,64.25,61,64,24719],[1584637200000,62,63.25,62,63.25,300],[1584723600000,62.5,63,62,63,700],[1584982800000,63.25,63.25,59.5,60,2600],[1585069200000,62,62.25,62,62,400],[1585155600000,59.25,62,59.25,61.75,800],[1585242000000,65,65,65,65,100],[1585328400000,65.5,65.5,62,65,3300],[1585587600000,63,65,63,65,5001],[1585674000000,65.5,65.5,65.5,65.5,112],[1585760400000,0,0,0,65.5,0],[1585846800000,63.5,63.5,63.5,63.5,500],[1585933200000,65,67,60,63.5,8500],[1586278800000,64.25,64.25,60,60.25,14950],[1586365200000,60.75,62,60.75,61,1700],[1586451600000,61.25,63,60.5,63,7100],[1586538000000,63,64.5,63,64.5,1100],[1586797200000,63.5,63.5,63.5,63.5,100],[1586883600000,65,65,59.5,64.25,23200],[1586970000000,63,64.5,60,60.5,51800],[1587056400000,60.25,60.25,60,60.25,18200],[1587142800000,61.25,61.25,60,60.75,8101],[1587402000000,59.5,60.5,59.5,59.75,6050],[1587488400000,60,60,59.75,60,1400],[1587574800000,60,60,59.75,59.75,3100],[1587661200000,60.25,60.25,59.25,59.25,1718],[1587747600000,59,60,58.75,59.75,5100],[1588006800000,59.25,59.75,59.25,59.75,600],[1588093200000,59.25,59.75,59,59,4700],[1588179600000,59.5,59.75,58,59,4101],[1588266000000,59.5,59.5,58.75,58.75,5000],[1588698000000,59.75,60,58,58.25,7300],[1588870800000,59,59,57.75,58.75,4001],[1588957200000,58.5,59.25,58.25,59,2700],[1589216400000,58.25,59,58.25,59,6600],[1589302800000,58.25,59,58,59,11400],[1589389200000,58.5,58.5,58,58.25,17100],[1589475600000,58,58,57.5,58,4300],[1589562000000,58,58.5,57,58.5,8200],[1589821200000,58,58.25,57.75,57.75,501],[1589907600000,58.25,58.25,57.25,57.25,8700],[1589994000000,57.75,58,57.75,57.75,300],[1590080400000,57.5,57.75,57,57,4301],[1590166800000,56.5,57,55.5,57,10300],[1590426000000,61.5,61.5,61.5,61.5,5013],[1590512400000,61.75,61.75,59.25,61.5,19836],[1590598800000,65,65,61.25,64.25,14400],[1590685200000,64,64.25,62.25,64.25,2700],[1590771600000,63,64.25,62.5,62.5,2300],[1591030800000,66.5,66.5,63.25,64,8600],[1591117200000,64.75,64.75,63.5,64.5,4900],[1591203600000,64.75,64.75,63.5,64.5,4900],[1591290000000,65,65,63,65,21300],[1591376400000,63.5,65,63,65,891900],[1591635600000,65,65,62.5,65,45600],[1591722000000,63.25,64.5,63,64,40300],[1591808400000,64.25,65,63,65,811700],[1591894800000,63.5,65,63,65,37700],[1591981200000,64.5,64.75,63,63.25,20800],[1592240400000,63,65,62.25,65,18700],[1592326800000,65,65,62.75,63.25,49000],[1592413200000,63.25,63.25,62.75,62.75,19500],[1592413200000,63.25,63.25,62.75,62.75,19500],[1592499600000,62.75,63.25,62,62,400],[1592586000000,63,63,61,62.75,17077],[1592845200000,62.75,63,61.5,63,1101],[1592931600000,61.75,63,61.75,63,4000],[1593018000000,63,63.25,62,63.25,20301],[1593104400000,63.25,63.25,61,61,16800],[1593190800000,62.5,62.75,61.25,62,5104],[1593450000000,62.25,62.5,61.5,61.5,1100],[1593536400000,62.25,62.75,62.25,62.75,5878],[1593622800000,62.75,63,62,63,15206],[1593622800000,62.75,63,62,63,15206],[1593709200000,62.5,63,62.5,62.75,401],[1593709200000,62.5,63,62.5,62.75,401],[1593795600000,62.5,63,61.75,61.75,4303],[1593795600000,62.5,63,61.75,61.75,4303],[1594141200000,61.75,64,61.5,64,25020],[1594227600000,64.5,65,63,64.5,6010],[1594314000000,64.75,65,64.75,65,900],[1594400400000,63.25,64.25,63.25,64.25,900],[1594659600000,64.25,64.5,64.25,64.5,200],[1594746000000,64,64,63.25,64,12100],[1594832400000,63.75,63.75,63.75,63.75,200],[1594918800000,63,63.75,63,63.75,6100],[1595005200000,0,0,0,63.75,1],[1595264400000,63,63.75,60.5,63.75,20800],[1595350800000,63.25,63.25,62.5,63.25,12319],[1595437200000,62.75,62.75,61.75,62,23810],[1595523600000,62,62.75,62,62.75,7900],[1595610000000,62,62.75,61,61.5,26700],[1596042000000,61,62,60.5,60.5,1600],[1596128400000,61.75,61.75,60,61,2300],[1596214800000,61.25,61.5,60,61.25,22550],[1596474000000,60.25,60.75,59.75,59.75,55098],[1596560400000,60,60.5,59.75,60,24200],[1596646800000,60,61,59.75,60.25,17000],[1596733200000,60.25,61.5,60,61.5,18600],[1596819600000,0,0,0,61.5,0],[1597078800000,60.5,60.5,60,60,700],[1597165200000,60,61,60,61,4300],[1597338000000,0,0,0,61,0],[1597424400000,60.25,60.25,60,60,400],[1597683600000,0,0,0,60,0],[1597770000000,60.5,60.5,60.5,60.5,100],[1597856400000,60,60,60,60,11113],[1597942800000,60.25,60.25,60,60.25,6700],[1598029200000,60,60,60,60,19231],[1598288400000,60.5,60.5,60.5,60.5,200],[1598374800000,60.25,60.25,60,60,11000],[1598461200000,60.5,60.5,60.5,60.5,401],[1598547600000,60.25,60.25,60.25,60.25,100],[1598634000000,0,0,0,60.25,0],[1598893200000,60.75,60.75,60.25,60.25,25900],[1598979600000,0,0,0,60.25,0],[1599066000000,60.5,60.5,60,60,200],[1599152400000,60.25,60.5,60,60.5,28600],[1599584400000,0,0,0,60.5,0],[1599670800000,60.25,60.25,60,60,7100],[1599757200000,0,0,0,60,0],[1599843600000,60,60,60,60,300],[1600102800000,60,60.25,60,60,501],[1600189200000,60.25,60.75,60.25,60.25,300],[1600275600000,0,0,0,60.25,1],[1600362000000,60,60,60,60,1500],[1600448400000,60,60.75,59.75,60.25,2574600],[1600707600000,61,61,60.5,60.5,400],[1600794000000,60.25,60.25,60,60,14200],[1600966800000,60,60,60,60,5000],[1601053200000,61,61.75,60.5,60.5,900],[1601312400000,60.5,60.5,60.5,60.5,200],[1601398800000,60,60,60,60,100],[1601485200000,60,60,60,60,1015],[1601571600000,60.25,60.25,60.25,60.25,400],[1601658000000,60,60,60,60,300],[1601917200000,60.25,60.25,60.25,60.25,100],[1602003600000,0,0,0,60.25,0],[1602090000000,0,0,0,60.25,0],[1602176400000,61.75,61.75,61.75,61.75,100],[1602262800000,0,0,0,61.75,0],[1602522000000,0,0,0,60.5,6],[1602694800000,61.5,61.5,60,60,2100],[1602781200000,0,0,0,60,0],[1602867600000,60.75,61,60.75,61,200],[1603126800000,61.5,61.5,60,60,24500],[1603213200000,60,60,60,60,49601],[1603299600000,60,60.25,60,60,16900],[1603386000000,0,0,0,60,0],[1603731600000,60.25,60.25,60,60,1600],[1603818000000,60,60,60,60,34800],[1603904400000,60,60,59.75,59.75,4200],[1603990800000,0,0,0,59.75,0],[1604077200000,59.5,60,59.5,60,1100],[1604336400000,0,0,0,60,0],[1604422800000,59.5,59.5,59.5,59.5,300],[1604509200000,0,0,0,59.5,0],[1604595600000,60,60,60,60,100],[1604682000000,59.5,60,58.25,60,17300],[1604941200000,0,0,0,60,0],[1605027600000,60,60.5,59,60.5,500],[1605114000000,60.5,60.5,59,59,5701],[1605200400000,59.25,59.25,59.25,59.25,3130],[1605286800000,60,60,60,60,1000],[1605546000000,59.75,59.75,57,59.25,5900],[1605632400000,58.5,59.25,58.5,59.25,2400],[1605718800000,59,60,59,59.5,1101],[1605805200000,0,0,0,59.5,0],[1605891600000,59.25,59.25,59.25,59.25,101],[1606150800000,60,60,58.75,59.75,26500],[1606237200000,60,60,59.75,60,18400],[1606323600000,60,60,59.75,60,53200],[1606410000000,60.25,60.25,60.25,60.25,100],[1606496400000,0,0,0,60.25,0],[1606755600000,60,60.5,60,60,12200],[1606842000000,60,60,59.75,60,623700],[1606928400000,60,60,60,60,78500],[1607014800000,60,60.25,59.75,60,94188],[1607101200000,60,60,59.75,60,10500],[1607446800000,60,60,59.75,60,42801],[1607533200000,60,60,59.5,60,55182],[1607619600000,60,60,59.5,60,55182],[1607706000000,60,60,59.5,60,55182],[1607965200000,60.25,60.75,60,60.5,7781],[1608051600000,62,62,60.25,60.25,500],[1608138000000,60.25,60.25,60,60.25,11100],[1608224400000,60.75,60.75,59.75,60,51500],[1608310800000,60,60,59.75,60,24700],[1608570000000,60,60,59.5,59.5,500],[1608656400000,60,60,59.75,59.75,200],[1608742800000,60.5,61,59.25,59.75,1000],[1608829200000,0,0,0,59.75,0],[1608915600000,59,63,59,63,312300],[1609174800000,62.5,63,60.25,61.75,301900],[1609261200000,65.5,65.75,62.25,65.5,13503],[1609347600000,69,71,65,71,75706],[1609779600000,71,72,67.5,71,14254],[1609866000000,71.5,71.5,69,71.25,8901],[1609952400000,69.5,71,67,67,11900],[1610038800000,70,70,65,65,31901],[1610125200000,65.25,65.25,64.25,64.25,5500],[1610384400000,63.75,66,63.75,66,4801],[1610470800000,65,66,65,65,2000],[1610557200000,65,66,65,66,84600],[1610643600000,65,66,65,66,2852],[1610730000000,65,66,64.25,65.5,9110],[1610989200000,64.75,65.25,64.5,65.25,2921],[1611075600000,64,64.5,63.75,64,7018],[1611162000000,64.75,64.75,63.25,64,2301],[1611248400000,64.75,64.75,63.25,64.75,6802],[1611334800000,64,64,64,64,102],[1611594000000,63.5,64.25,63.5,64,3400],[1611680400000,63.5,64,63.5,64,3000],[1611766800000,63,64,63,64,1500],[1611853200000,63.5,64.75,63,63.25,4200],[1611939600000,63.25,63.5,63,63.5,910],[1612198800000,63,64.5,62.5,62.5,1901],[1612285200000,62.5,62.75,62.5,62.75,900],[1612371600000,62.25,62.5,62.25,62.5,400],[1612458000000,62.25,64.25,61.75,64.25,3100],[1612544400000,64,64,64,64,500],[1612803600000,63.5,64,63,64,700],[1612890000000,63,63.75,63,63.75,771],[1612976400000,63.5,63.75,62,63.75,5100],[1613062800000,62.5,62.5,62.5,62.5,501],[1613408400000,62,63,62,62.5,1205],[1613494800000,61.75,62.5,61.75,62.5,805],[1613581200000,62.75,63,61.75,63,300],[1613667600000,62,64,61.75,64,1801],[1613754000000,0,0,0,64,0],[1614013200000,62.5,63.75,62.5,63.75,616],[1614099600000,62,63.5,62,63.5,1000],[1614186000000,62.25,64,61.5,64,4100],[1614272400000,62,62.5,61.25,61.25,800],[1614618000000,61.25,61.25,61.25,61.25,1400],[1614704400000,61.5,62.5,60.5,62.5,2818],[1614790800000,61.25,63,61,63,4400],[1614877200000,61.5,62.75,61,61.5,3000],[1614963600000,62,64,61.75,64,11602],[1615222800000,62.75,63.5,62,62,2800],[1615309200000,62,62,61.5,61.5,1200],[1615395600000,61.5,64.25,61,64.25,74900],[1615482000000,63,63,61.5,62,2500],[1615568400000,62,62,61.75,61.75,5705],[1615827600000,61.25,63.5,61,63.5,6201],[1615914000000,0,0,0,63.5,4],[1616000400000,62.75,62.75,62,62,4500],[1616086800000,62.75,63.5,60,60.75,11267],[1616173200000,61.5,62,60.75,60.75,5701],[1616173200000,61.5,62,60.75,60.75,5701],[1616432400000,60.75,61,60.25,60.25,133901],[1616518800000,61.25,61.25,60,60.75,24500],[1616605200000,60,60.25,60,60,13901],[1616691600000,60,60,59.75,59.75,4200],[1616778000000,60,60,60,60,6100],[1617037200000,60,61,59.75,61,21400],[1617123600000,60.5,61,60,60.25,10308],[1617210000000,60.5,60.5,60,60,1900],[1617296400000,60,60,59.75,59.75,3001],[1617382800000,59.75,61,59.75,60.5,2800],[1617642000000,60.25,61,60.25,61,122613],[1617728400000,60.25,61,60.25,61,122613],[1617814800000,60.75,60.75,59.75,59.75,1801],[1617901200000,60,60.5,59.75,60.5,17600],[1617987600000,60,61,59.75,60.75,22200],[1618246800000,60,61.75,60,61.75,19305],[1618592400000,61.75,61.75,59.5,60,24010],[1618851600000,60,61,60,60.75,4600],[1618938000000,61,61,60,61,800],[1619024400000,60.25,61,60,61,1316],[1619110800000,62.25,62.25,62.25,62.25,504],[1619197200000,0,0,0,62.25,0],[1619456400000,61.25,62,60.5,62,2507],[1619542800000,62,62,60.25,61,8701],[1619629200000,62.25,62.25,61.5,61.5,1707],[1619715600000,61.75,61.75,61.5,61.5,200],[1619802000000,61.5,61.5,60.75,60.75,3510],[1620234000000,62,62.5,62,62,2959],[1620320400000,62,62,62,62,100],[1620406800000,62,62.25,60.5,61,14722],[1620666000000,60.5,61,59.75,60.25,11000],[1620752400000,60.75,60.75,59.75,60.25,5700],[1620838800000,60.5,60.75,60.25,60.25,500],[1620925200000,60.25,60.25,60,60.25,1601],[1621011600000,60.25,60.5,60,60.25,900],[1621270800000,60,60.5,60,60.5,2310],[1621357200000,60.5,60.75,60.5,60.5,1302],[1621443600000,61,61,60.75,60.75,200],[1621530000000,60.5,60.5,60,60.25,1711],[1621616400000,60,60.75,59.5,60.75,2500],[1621875600000,60.5,60.5,60.25,60.25,400],[1621962000000,60.25,60.25,59.75,59.75,1400],[1622134800000,60.25,60.75,59.75,60,901],[1622221200000,59.75,61,59.5,60.25,17200],[1622480400000,0,0,0,60.25,0],[1622566800000,60.75,61.25,59.75,61.25,5600],[1622653200000,61.25,61.25,61.25,61.25,904],[1622826000000,0,0,0,61.25,4],[1623085200000,60.25,60.25,59.75,59.75,8111],[1623171600000,60.5,60.5,60.25,60.25,800],[1623258000000,60.5,60.5,60.25,60.25,700],[1623344400000,60.25,60.25,59.75,60.25,1700],[1623430800000,60.25,60.25,59.75,60.25,1016],[1623690000000,60.5,61,60.5,61,1100],[1623776400000,61.75,62,60.25,60.25,17800],[1623862800000,60,60,60,60,100],[1623949200000,0,0,0,60,3500069],[1624035600000,59,59,59,59,2000],[1624294800000,59.25,60,59.25,59.75,1500],[1624381200000,60.25,60.5,59.75,59.75,416],[1624467600000,59.75,59.75,59.5,59.5,403],[1624554000000,59.75,60,59.75,60,1400],[1624640400000,59.75,60.75,59.75,60.75,1529],[1624899600000,61,61.5,61,61.5,500],[1624986000000,0,0,0,61.5,9],[1625072400000,0,0,0,61.5,0],[1625158800000,0,0,0,61.5,0],[1625245200000,60.25,61.5,60.25,61.5,940],[1625504400000,62,62,62,62,4960],[1625590800000,60.75,62,60.75,62,800],[1625677200000,62,62,60,60.25,13200],[1625763600000,60,61.5,60,61.5,8200],[1625850000000,0,0,0,61.5,0],[1626109200000,60.5,60.5,60,60.5,1260],[1626195600000,60.75,60.75,60.75,60.75,100],[1626282000000,0,0,0,60.75,0],[1626368400000,60.25,61.25,59.5,61.25,4880],[1626454800000,61,61,59.5,59.5,5301],[1626714000000,59.75,60.5,59.5,60.5,6801],[1626800400000,59.5,60.75,59.5,60.75,4601],[1626800400000,59.5,60.75,59.5,60.75,4601],[1626886800000,60,61,60,61,906],[1626973200000,60,60,60,60,202],[1627059600000,60,60,60,60,800],[1627405200000,59.75,59.75,59.75,59.75,400],[1627578000000,59,60.25,59,60.25,2900],[1627664400000,59.25,61,59,61,6601],[1627923600000,0,0,0,61,0],[1628010000000,0,0,0,61,1],[1628096400000,59.75,60,59.75,59.75,8000],[1628182800000,59.5,60,59,60,5000],[1628269200000,59.5,59.75,59,59.5,6000],[1628528400000,59,59.75,59,59.5,500],[1628614800000,59,59.75,59,59.75,629],[1628701200000,0,0,0,59.75,0],[1628874000000,59,59.75,58.5,59.75,2400],[1629133200000,59.5,60,59.5,60,3100],[1629219600000,59,60,58.25,60,11000],[1629306000000,59.25,60,59.25,60,500],[1629392400000,0,0,0,60,0],[1629478800000,60,63,60,63,1700],[1629738000000,63.5,63.5,60.75,61.5,129300],[1629824400000,0,0,0,61.5,0],[1629910800000,0,0,0,61.5,0],[1629997200000,61,63,61,62.25,9810],[1630083600000,63,63,63,63,300],[1630342800000,0,0,0,63,4],[1630429200000,61.25,61.25,61.25,61.25,1302],[1630515600000,61.25,62.5,61.25,62.5,700],[1630602000000,62,62,62,62,400],[1630688400000,63.5,63.5,60.5,61.5,15101],[1630947600000,63.5,63.5,61.25,61.25,200],[1631034000000,63,63,60.5,63,500],[1631120400000,63,63,63,63,100],[1631206800000,61.25,62.25,61.25,61.5,870],[1631293200000,63.5,64,63.5,64,500],[1631552400000,61.75,64,61.75,64,3700],[1631638800000,62.25,62.5,62.25,62.5,600],[1631725200000,62.5,62.5,62.25,62.25,300],[1631811600000,62.5,62.5,61.75,62.5,900],[1631898000000,62,63.25,61,63.25,2360],[1632157200000,62.5,62.5,62.5,62.5,101],[1632243600000,62,62.5,61.5,61.5,2000],[1632330000000,61.5,61.75,61.5,61.75,200],[1632416400000,61.5,62,60.75,61.75,3003],[1632762000000,63,63,61.25,62.5,800],[1632848400000,0,0,0,62.5,1],[1632934800000,63,63.25,63,63.25,200],[1633021200000,63,63.5,62.75,63.5,5101],[1633107600000,0,0,0,63.5,4],[1633366800000,0,0,0,63.5,2],[1633453200000,63.5,64,62.5,63.5,3200],[1633539600000,63.75,63.75,62.25,62.25,944],[1633626000000,65,65,62,63.5,3302],[1633712400000,64.75,64.75,64.75,64.75,1000],[1633971600000,62.25,64.75,62.25,64.75,1905],[1634058000000,63,64.5,63,64.5,502],[1634144400000,63,64.5,63,64.5,502],[1634230800000,63.5,63.5,63.5,63.5,101],[1634317200000,0,0,0,63.5,14],[1634576400000,64,64.25,63,63,400],[1634662800000,0,0,0,63,0],[1634749200000,0,0,0,63,0],[1634835600000,63.5,63.75,62.5,63.75,1401],[1635181200000,62.25,63.75,61.75,63.75,6132],[1635267600000,0,0,0,63.75,0],[1635354000000,64,64,64,64,103],[1635440400000,63.5,64,63.5,64,900],[1635526800000,64.25,66,64.25,66,17200],[1635786000000,66.5,66.5,62.75,63.5,1802],[1635872400000,62.5,64,62.5,64,508],[1635872400000,62.5,64,62.5,64,508],[1635958800000,0,0,0,64,40],[1635958800000,0,0,0,64,40],[1636045200000,62.5,62.5,62.5,62.5,100],[1636131600000,65.5,65.5,65,65,501],[1636390800000,63.25,65,62.75,65,1000],[1636477200000,0,0,0,65,0],[1636563600000,0,0,0,65,0],[1636650000000,65.5,65.5,65.5,65.5,1000],[1636736400000,66,66,66,66,101],[1636995600000,65.75,66,64,65.75,4600],[1637082000000,66,66,66,66,100],[1637168400000,66,66,66,66,702],[1637254800000,64,65,63.5,65,62101],[1637341200000,63.5,64.25,63.25,64,4201],[1637600400000,64.75,65,64.75,65,7904],[1637686800000,63.25,64.75,63,64.75,4406],[1637773200000,0,0,0,64.75,100],[1637859600000,64.5,65,63.25,63.25,7501],[1637946000000,63.5,65,63.5,64.25,1610],[1638205200000,62.5,67,62.5,66,2122],[1638291600000,64,65.5,63.75,65,4951],[1638378000000,64,65,64,65,601],[1638464400000,64.5,65,64.25,65,800],[1638550800000,64.5,64.5,64,64.5,900],[1638896400000,64.5,64.5,64,64,201],[1638982800000,64.25,64.5,64.25,64.5,405],[1639069200000,64.5,65,64.5,65,842],[1639155600000,64.5,65,64.5,65,842],[1639414800000,65,66.5,65,66.5,1300],[1639501200000,65.25,66.5,65,66.5,8900],[1639587600000,0,0,0,66.5,0],[1639674000000,66.5,66.5,66,66.25,1250],[1639760400000,66,66,65.75,65.75,700],[1640019600000,64,66.25,64,66.25,1111],[1640106000000,65.25,66.25,64.75,65.75,11700],[1640192400000,64.75,66,64.75,66,2100],[1640278800000,65,66.25,65,66,19400],[1640365200000,65.5,66.5,65.25,66.5,97033],[1640624400000,66.5,66.5,66,66.5,7600],[1640710800000,65.75,67,65.75,66.75,5830],[1640797200000,65.75,67,65.5,66.5,5306],[1640883600000,65.75,70.5,65.75,70.5,65123],[1640970000000,65.75,70.5,65.75,70.5,65123],[1641229200000,65.75,70.5,65.75,70.5,65123],[1641315600000,70,70,67.5,70,9111],[1641402000000,68.25,70,68.25,69.75,7300],[1641488400000,68.5,70,68.25,70,13302],[1641574800000,70,70.25,69,69.75,181819],[1641834000000,69.75,69.75,68.5,69.5,5704],[1641920400000,69.75,69.75,68.25,68.25,8270],[1642006800000,67.75,68.75,66.75,68.75,11800],[1642093200000,68.75,68.75,67,67,5100],[1642179600000,68,68,65,65,12600],[1642438800000,66.5,66.5,65,65.75,3934],[1642525200000,65,65,63.75,63.75,1800],[1642611600000,64,65,63.5,65,7002],[1642698000000,64.25,65,63.75,64,8100],[1642784400000,0,0,0,64,0],[1643043600000,0,0,0,64,1],[1643130000000,63,64.25,63,64.25,2200],[1643216400000,63.75,63.75,63.5,63.5,336],[1643302800000,63.5,64,62.5,62.5,3400],[1643389200000,63.5,63.5,63,63,300],[1643734800000,64.5,65,64,65,1700],[1643821200000,64,65,64,65,5901],[1643907600000,64.75,66,64.75,66,4400],[1643994000000,65.75,65.75,64.75,64.75,1901],[1644253200000,64,65,64,64.75,3400],[1644339600000,64,64.75,63.75,64.5,8500],[1644426000000,64,64.5,63,64.25,5300],[1644512400000,63.5,64.5,63,64.25,20903],[1644598800000,64.25,64.25,64,64,624],[1644858000000,64,65,64,65,4400],[1644944400000,64.75,65.25,64.25,65,8700],[1645030800000,64.75,65.25,64.25,65,8700],[1645117200000,65,65,64.25,64.25,1600],[1645462800000,64.25,64.25,64.25,64.25,300],[1645549200000,63.5,65,62.5,65,6200],[1645635600000,63.75,64.5,63.75,63.75,5610],[1645722000000,63.25,63.75,63.25,63.25,300],[1645808400000,64,64,64,64,2047],[1646067600000,63.5,64,63.5,64,600],[1646154000000,0,0,0,64,5],[1646326800000,0,0,0,64,0],[1646413200000,0,0,0,64,0],[1646672400000,0,0,0,64,0],[1646758800000,64,64,63.25,63.25,400],[1646845200000,63,63.75,63,63.75,717],[1646931600000,63.5,63.75,63.5,63.75,606],[1647018000000,0,0,0,63.75,15],[1647277200000,0,0,0,63.75,10],[1647363600000,63.75,64,63.75,64,4012],[1647450000000,0,0,0,64,0],[1647536400000,0,0,0,64,0],[1647622800000,0,0,0,64,21],[1647882000000,63.25,64,63.25,64,601],[1647968400000,64,64,64,64,1500],[1648054800000,64,64,64,64,518],[1648141200000,64,64.25,64,64.25,2225],[1648227600000,64.25,64.25,64,64,1420],[1648486800000,64.25,64.25,64,64,700],[1648573200000,0,0,0,64,1],[1648659600000,0,0,0,64,0],[1648746000000,64,64,64,64,510],[1648832400000,64,64,64,64,200],[1649091600000,63.75,64,63.75,64,2400],[1649178000000,64,64,64,64,3000],[1649264400000,64,64,64,64,3000],[1649350800000,0,0,0,64,0],[1649437200000,0,0,0,64,0],[1649696400000,63.5,63.5,63.5,63.5,200],[1649782800000,0,0,0,63.5,0],[1649869200000,0,0,0,63.5,0],[1649955600000,0,0,0,63.5,0],[1650042000000,0,0,0,63.5,0],[1650301200000,0,0,0,63.5,1],[1650387600000,0,0,0,63.5,0],[1650474000000,0,0,0,63.5,0],[1650560400000,63.5,63.5,63.25,63.25,200],[1650646800000,63.5,63.5,63.5,63.5,100],[1650906000000,64,64,64,64,2201],[1650992400000,0,0,0,64,0],[1650992400000,64,64,64,64,2201],[1651078800000,64,66,64,66,6100],[1651165200000,64,66,64,66,3600],[1651251600000,65.5,65.5,65.5,65.5,200],[1651510800000,65.5,65.5,65.5,65.5,200],[1651597200000,65.25,65.25,64,64,421],[1651683600000,65.25,65.25,64,64,421],[1651770000000,64,65,64,64,2202],[1651856400000,62.5,62.75,62.5,62.75,301],[1652115600000,62.75,62.75,62.25,62.25,400],[1652202000000,0,0,0,62.25,0],[1652288400000,0,0,0,62.25,0],[1652374800000,62,62,62,62,600],[1652461200000,61.75,64,61.75,64,600],[1652720400000,61.75,64,61.75,64,600],[1652806800000,63.75,64.5,62.25,64.5,3201],[1652893200000,64.5,64.75,64.5,64.75,2601],[1652979600000,0,0,0,64.75,0],[1653066000000,63,64.75,63,64.75,1700],[1653325200000,0,0,0,64.75,0],[1653411600000,64.5,64.5,64.5,64.5,3020],[1653498000000,64.25,64.25,64.25,64.25,15000],[1653584400000,64.25,64.5,64.25,64.5,5100],[1653670800000,0,0,0,64.5,0],[1653930000000,64.5,64.5,64.5,64.5,700],[1654016400000,64.5,64.5,64.5,64.5,1300],[1654102800000,64,64,64,64,106],[1654189200000,0,0,0,64,0],[1654275600000,0,0,0,64,0],[1654534800000,0,0,0,64,0],[1654621200000,0,0,0,64,6],[1654707600000,63.5,63.5,63.5,63.5,700],[1654794000000,63.5,63.5,63.5,63.5,400],[1654880400000,0,0,0,63.5,0],[1655139600000,61.25,64,61.25,64,1306],[1655226000000,62.5,64,62.5,64,1500],[1655312400000,63.75,63.75,63.75,63.75,400],[1655398800000,0,0,0,63.75,0],[1655485200000,0,0,0,63.75,0],[1655830800000,64,64,64,64,2000],[1655917200000,0,0,0,64,1],[1656003600000,0,0,0,64,0],[1656090000000,64,64,64,64,401],[1656349200000,0,0,0,64,0],[1656435600000,0,0,0,64,0],[1656522000000,0,0,0,64,0],[1656608400000,64,64,63,64,1400],[1656694800000,64,64,63.5,64,1600],[1656954000000,64,64,64,64,213],[1657040400000,63.5,63.5,63.5,63.5,200],[1657126800000,63.5,63.5,63.5,63.5,1400],[1657213200000,64,66,64,65.25,5000],[1657299600000,65.25,65.5,65.25,65.5,2000],[1657558800000,66,66,66,66,1800],[1657645200000,66,66.5,66,66.5,4000],[1657731600000,66,66.5,66,66.5,4000],[1657818000000,0,0,0,66.5,0],[1657904400000,66,66.75,66,66.75,2564],[1658163600000,66.75,67.5,66.75,67.5,123601],[1658250000000,68,70,68,70,39102],[1658336400000,70,70,70,70,400],[1658422800000,70,71.25,65,70,240600],[1658509200000,70.5,70.5,69,70,5401],[1658768400000,70,70,70,70,200],[1658854800000,66.75,70,66.75,70,3818],[1658941200000,68.25,70,68.25,70,600],[1659027600000,68.25,70,68.25,70,600],[1659114000000,68.25,70,68.25,70,600],[1659373200000,67.25,69.75,67.25,68.5,6600],[1659459600000,68.5,69,67.25,67.5,7800],[1659546000000,66,67.5,66,67.5,1000],[1659632400000,67.5,67.5,67.5,67.5,101],[1659718800000,0,0,0,67.5,0],[1659978000000,0,0,0,67.5,0],[1660064400000,67.5,67.5,67.5,67.5,20006],[1660150800000,0,0,0,67.5,0],[1660237200000,0,0,0,67.5,0],[1660323600000,0,0,0,67.5,0],[1660582800000,68,68,67.75,67.75,400],[1660755600000,68,68,67,67,1100],[1660842000000,65.25,68,65,68,1200],[1660928400000,0,0,0,68,1],[1661187600000,66.75,68,66.75,68,600],[1661274000000,67,68.5,67,68.5,3000],[1661360400000,67,68.5,67,68.5,1100],[1661446800000,68.5,68.5,67.5,68.5,700],[1661533200000,0,0,0,68.5,0],[1661792400000,68,68,68,68,200],[1661878800000,0,0,0,68,0],[1661965200000,67.75,69,67.75,69,1600],[1662051600000,0,0,0,69,0],[1662138000000,71,71,67.25,70.25,4000],[1662397200000,70,70.25,70,70.25,200],[1662483600000,67.25,70.25,67.25,70.25,1800],[1662570000000,68,69.5,68,69.25,1800],[1662656400000,68.5,68.75,68.25,68.75,3500],[1662742800000,68.75,69,68,69,1445],[1663002000000,0,0,0,69,0],[1663088400000,0,0,0,69,0],[1663174800000,0,0,0,69,0],[1663261200000,0,0,0,69,0],[1663347600000,0,0,0,69,0],[1663606800000,0,0,0,69,0],[1663693200000,68.25,69.5,68.25,69.5,7321],[1663779600000,68.25,69.75,68.25,69.75,2700],[1663866000000,68,70,68,70,5400],[1663952400000,0,0,0,70,0],[1664211600000,68.5,69,68,68,30400],[1664298000000,66.75,69,66.75,68,27400],[1664384400000,68,69.5,68,69.5,22000],[1664470800000,69.5,70,68.75,70,20000],[1664557200000,69,70,69,70,3600],[1664816400000,71,71,70,70,7100],[1664902800000,70,70,69.5,69.5,13642],[1664989200000,69.75,70,69.75,70,2503],[1665075600000,69.5,70.75,69.5,70.75,15510],[1665162000000,70.75,71,70.5,71,1800],[1665421200000,71,71,70,70,201],[1665507600000,69.5,71,68.5,71,126802],[1665594000000,70,70,68.5,70,42622],[1665680400000,70,70,68.5,70,42622],[1665766800000,70,70,68.5,70,42622],[1666026000000,70,70,69,69,1000],[1666112400000,68,70,68,70,1600],[1666198800000,69,70,69,70,4700],[1666285200000,69.5,69.5,69.5,69.5,5000],[1666803600000,70,70,68.25,70,2500],[1666890000000,70,70,68.75,69.25,3401],[1666976400000,69.25,70,69.25,70,4511],[1667322000000,69.5,69.75,69.5,69.75,2500],[1667408400000,0,0,0,69.75,9],[1667494800000,69.5,69.75,69.5,69.75,17120],[1667581200000,69,70,69,70,11000],[1667840400000,0,0,0,70,0],[1667926800000,0,0,0,70,1],[1668013200000,69,69,69,69,1000],[1668099600000,69,70.25,69,70.25,5501],[1668186000000,70.25,70.5,69.5,69.5,6500],[1668445200000,69,70,69,70,8300],[1668531600000,69.5,70,69.5,70,5001],[1668618000000,69.5,70,69.5,70,10000],[1668704400000,0,0,0,70,0],[1668790800000,69,69,69,69,5012],[1669050000000,69,69,69,69,5000],[1669136400000,68,70.5,68,70.5,19601],[1669222800000,69.5,70.5,69.5,70.25,5700],[1669309200000,70.5,70.5,70.5,70.5,2000],[1669395600000,69.75,70.5,69.75,70.5,7601],[1669654800000,70.5,70.5,70,70,1401],[1669741200000,69,70,69,70,3700],[1669827600000,69.75,69.75,69.5,69.5,701],[1669914000000,68.5,68.5,68.5,68.5,501],[1670000400000,0,0,0,68.5,1],[1670259600000,0,0,0,68.5,1],[1670346000000,68,68,67,67,5401],[1670432400000,70,71,70,71,53800],[1670518800000,71,71,70,71,224900],[1670605200000,70.75,71,70.75,70.75,17601],[1670864400000,70.75,71,70.75,70.75,17601],[1670950800000,70.75,71,70.5,71,13901],[1671123600000,68.25,70,68.25,70,5500],[1671210000000,68.25,70,68.25,70,2401],[1671469200000,69.5,70,69.5,70,1316200],[1671555600000,0,0,0,70,10],[1671642000000,0,0,0,70,0],[1671728400000,0,0,0,70,1],[1671814800000,69.5,69.75,69.5,69.75,3200],[1672074000000,69.5,69.75,69,69.5,3000],[1672160400000,69.5,69.5,69.5,69.5,1000],[1672246800000,69.5,70,69.5,70,3500],[1672333200000,69,71.5,69,71,16200],[1672419600000,71,80,71,71,17600],[1672765200000,70,70,70,70,500],[1673024400000,69.75,69.75,69.75,69.75,300],[1673456400000,66,69.75,66,69.75,702],[1673542800000,69.25,69.25,69.25,69.25,7001],[1673888400000,69.25,69.25,69,69.25,2500],[1673974800000,69,69,69,69,208],[1674061200000,70,70,70,70,6000],[1674147600000,69.75,72,69.75,72,40200],[1674234000000,70.25,70.25,70,70.25,1401],[1674493200000,69.25,70.5,69.25,70.5,9400],[1674579600000,69.75,70.25,69.5,70.25,6500],[1674666000000,69.75,69.75,69.25,69.25,3100],[1674752400000,69,70,69,70,6100],[1675098000000,70,70,69,69.75,3100],[1675184400000,69.25,69.5,69,69.5,2800],[1675443600000,69,69,69,69,200],[1675702800000,69,69,69,69,500],[1675789200000,68.75,70,68.5,68.75,8901],[1675962000000,67.75,67.75,67.75,67.75,100],[1676048400000,67.75,67.75,67.75,67.75,200],[1676307600000,68.5,68.5,68.5,68.5,100],[1676480400000,67,67,67,67,300],[1676653200000,66,66,66,66,100],[1676912400000,66.25,66.25,66.25,66.25,100],[1676998800000,65.5,65.5,65.5,65.5,102],[1677085200000,68,68,68,68,100],[1677258000000,67.75,68.25,66.75,66.75,300],[1677517200000,66.75,66.75,66.75,66.75,200],[1677690000000,64.5,65.25,64.25,65,4000],[1677776400000,65,65,64.75,64.75,500],[1678208400000,63.5,64,63.5,63.5,2301],[1678294800000,64,64,64,64,200],[1678381200000,64.25,64.25,64.25,64.25,200],[1678467600000,64,64,64,64,300],[1678726800000,64.25,64.25,64,64,600],[1678813200000,63.5,64,63,63,938],[1678899600000,64.25,69,64.25,68.5,16200],[1679072400000,63.75,68.75,63.75,68.75,1100],[1679331600000,64.5,64.5,64.5,64.5,300],[1679418000000,67.75,68,65,68,1100],[1679504400000,68,68,67,68,1401],[1679590800000,66,68,66,68,600],[1679677200000,68,68,68,68,102],[1680714000000,68.75,68.75,68.75,68.75,100],[1680800400000,68.75,68.75,68.75,68.75,100],[1681232400000,66.5,69,66.5,68.75,1200],[1681837200000,65,69,63,68.75,11500],[1682010000000,67.5,68.75,67.5,68.75,11000],[1682355600000,68.5,68.5,68.5,68.5,300],[1695056400000,65.5,65.5,65,65,1400],[1695142800000,65,66.5,65,66.5,1200],[1695229200000,65.5,66,65,65.5,1800],[1695315600000,66,66,65.25,66,900],[1695661200000,0,0,0,66,0],[1695747600000,0,0,0,66,0],[1695834000000,0,0,0,66,0],[1695920400000,0,0,0,66,0],[1696006800000,65.25,66,65.25,65.25,400],[1696266000000,0,0,0,65.25,0],[1696352400000,65.25,65.25,64.25,64.25,900],[1696438800000,64.75,64.75,64.75,64.75,15000],[1696525200000,64.5,65.25,64.25,65.25,800],[1696611600000,64.25,65.25,64.25,65.25,900],[1696870800000,0,0,0,65.25,0],[1696957200000,65,65,65,65,100],[1697043600000,65,65,65,65,400],[1697130000000,65,65,65,65,1400],[1697475600000,65.5,65.5,65.5,65.5,100],[1697562000000,65.5,65.5,65.5,65.5,7800],[1697648400000,65.5,67.25,65,67.25,20800],[1697734800000,65.5,67.75,65.25,67.75,700],[1697821200000,67,67,67,67,200],[1698166800000,67,67,65.5,66,5300],[1698253200000,66,67,66,67,5900],[1698339600000,66.5,67.75,66.5,67.25,400],[1698426000000,0,0,0,67.25,0],[1698685200000,65.5,67.25,65.25,67.25,1100],[1698771600000,66.25,67.5,65.75,67.5,800],[1698858000000,67.75,67.75,67.75,67.75,200],[1698944400000,0,0,0,67.75,0],[1699030800000,68.25,68.25,68.25,68.25,700],[1699290000000,68.75,68.75,68.75,68.75,600],[1699376400000,67.25,67.75,67.25,67.75,3500],[1699462800000,68.25,68.25,68.25,68.25,500],[1699549200000,68.75,68.75,68.75,68.75,1000],[1699635600000,67.75,67.75,67.75,67.75,200],[1699894800000,68.75,69,68.75,69,2300],[1699981200000,69,69,69,69,2400],[1700067600000,68.75,68.75,68.75,68.75,100],[1700154000000,0,0,0,68.75,0],[1700240400000,0,0,0,68.75,0],[1700499600000,67.25,67.25,67.25,67.25,300],[1700586000000,68.75,68.75,68.75,68.75,400],[1700672400000,69,69,69,69,4300],[1700758800000,67.75,67.75,67.75,67.75,500],[1700845200000,67.75,67.75,67.75,67.75,600],[1701104400000,67.75,67.75,67.75,67.75,1000],[1701190800000,68.75,68.75,67.5,68,600],[1701277200000,68,68.5,68,68.5,700],[1701363600000,69,69,69,69,2100],[1701450000000,0,0,0,69,0],[1701709200000,69,69,69,69,700],[1701882000000,69,69.25,69,69.25,16100],[1701968400000,69.25,69.25,69,69,18800],[1702054800000,69.25,69.25,69.25,69.25,2600],[1702400400000,69,69.5,69,69.5,2800],[1702486800000,69.5,69.5,68.75,69.25,3100],[1702573200000,69.25,69.25,69,69.25,1700],[1702659600000,69.5,69.5,69.5,69.5,1800],[1702918800000,68,68,68,68,100],[1703005200000,69.25,69.25,69,69.25,1800],[1703091600000,69.5,69.5,69.5,69.5,2500],[1703178000000,69.5,69.75,69.5,69.75,3800],[1703264400000,69.5,69.75,69.5,69.75,1200],[1703264400000,69.5,69.75,69.5,69.75,1200],[1703523600000,69.75,70,69.75,70,5800],[1703523600000,69.75,70,69.75,70,5800],[1703610000000,70,70.75,70,70.75,12600],[1703696400000,70.75,71,70,71,68100],[1703782800000,70,71.25,70,71.25,39500],[1704214800000,70,70.5,70,70.5,3800],[1704301200000,71,71,71,71,7200],[1704387600000,69.5,70,69.5,70,3000],[1704474000000,70.25,70.25,70.25,70.25,1200],[1704733200000,70.25,70.25,70.25,70.25,100],[1704819600000,0,0,0,70.25,0],[1704906000000,70,70,69.25,69.75,4200],[1704992400000,70,70,70,70,3800],[1705078800000,70.25,70.25,70.25,70.25,2800],[1705338000000,70.5,70.5,70.5,70.5,3000],[1705424400000,70,70.25,70,70.25,30200],[1705510800000,70,70.25,69.75,70.25,5400],[1705597200000,69.75,69.75,69.25,69.75,12100],[1705942800000,0,0,0,70,0],[1706029200000,69,70,69,70,3900],[1706115600000,69.5,70.25,69.5,70.25,5500],[1706202000000,69.75,70.25,69.75,70.25,3000],[1706288400000,70.25,70.25,70.25,70.25,2600],[1706547600000,70.5,70.5,70.5,70.5,3800],[1706634000000,70.5,70.5,70.5,70.5,3700],[1706720400000,70.75,70.75,70.75,70.75,3100],[1706806800000,70.5,70.5,70.5,70.5,1400],[1706893200000,67.75,67.75,67.75,67.75,1000],[1707152400000,69.25,69.25,69.25,69.25,100],[1707238800000,69,69.5,68.75,69.25,1600],[1707325200000,69.25,69.75,69.25,69.75,2900],[1707411600000,70,70,70,70,2500],[1707498000000,70,70,70,70,3300],[1707757200000,70.25,70.25,70.25,70.25,2000],[1707843600000,70.25,70.5,70.25,70.5,4500],[1707930000000,70.25,70.25,70.25,70.25,400],[1708016400000,0,0,0,70.25,0],[1708102800000,70.5,70.75,67.5,70.75,4000],[1708362000000,71,71.5,70.5,70.5,3700],[1708448400000,69,69,68.5,68.5,1400],[1708534800000,69,69,67.75,67.75,1200],[1708621200000,68.75,69,68,69,2200],[1708707600000,69,69,67.75,69,2500],[1709053200000,0,0,0,69,0],[1709139600000,68,69,68,69,900],[1709226000000,69,69,68.5,68.5,3500400],[1709312400000,67.75,67.75,67.25,67.25,1000],[1709571600000,67.75,68,67.75,68,2000],[1709658000000,67.5,68.25,67.25,68.25,1000],[1709744400000,67.5,68,67,67.5,1900],[1709830800000,66.75,68,66.5,68,4000],[1709917200000,67.75,68,66.75,68,5200],[1710176400000,68.75,68.75,68.75,68.75,500],[1710262800000,69,69.25,68.75,69.25,1900],[1710349200000,69.25,69.25,69.25,69.25,900],[1710435600000,69.25,69.25,68,68,1100],[1710522000000,67.5,69,66.5,68,2300],[1710781200000,67.5,68,67,67,800],[1710867600000,69,69,69,69,100],[1710954000000,68.5,69.5,68.5,69.5,7000],[1711040400000,65,70,65,70,5200],[1711126800000,70.25,70.25,70.25,70.25,800],[1711386000000,68.75,70.5,68.75,70.5,700],[1711472400000,70.5,70.5,70.5,70.5,100],[1711558800000,69.5,70.75,69.5,70.75,1800],[1711645200000,70.75,70.75,68.75,70.5,300],[1711731600000,70.75,70.75,68.5,70.75,500],[1711990800000,71.25,71.25,71.25,71.25,3100],[1712077200000,69.75,71.5,69.75,71.5,4300],[1712250000000,71.75,71.75,71.75,71.75,3500],[1712336400000,72,72,68.25,72,2100],[1712682000000,72,72,72,72,2400],[1712768400000,71.75,72.25,71.75,72.25,500],[1712854800000,70.25,73,69.5,71.5,6200],[1713373200000,69,69.25,69,69.25,2800],[1713459600000,69,70,69,70,3700],[1713546000000,67,70.5,67,70.5,4800],[1713805200000,69.5,70,68.75,70,3100],[1713891600000,69.25,69.5,69,69.5,4200],[1713978000000,69,69,68.75,68.75,2300],[1714064400000,69.25,69.25,69.25,69.25,2200],[1714150800000,69.5,69.5,69.5,69.5,2300],[1714410000000,69.5,69.5,69.5,69.5,2100],[1714496400000,69,69,69,69,116500],[1714669200000,69.25,69.25,69.25,69.25,2300],[1714755600000,68.75,69.25,68.75,69.25,2200],[1715101200000,68.75,69.25,68.75,69.25,103600],[1715187600000,69,69,68,68.75,5500],[1715274000000,68.5,69,68.5,69,15100],[1715360400000,69,69.25,68.5,69.25,11100],[1715619600000,69,69.25,69,69.25,5200],[1715706000000,69,69.5,69,69.5,24000],[1715792400000,69,69.5,69,69.5,12000],[1715878800000,69,69.25,69,69.25,12000],[1715965200000,69,69.25,69,69.25,25300],[1716224400000,69,69.25,69,69.25,6100],[1716310800000,69,69.25,68.75,69.25,10700],[1716483600000,68.75,68.75,68.75,68.75,1000],[1716570000000,68.75,68.75,68.25,68.5,10700],[1716829200000,68.5,68.5,68,68.25,23300],[1716915600000,68.25,68.5,68,68.5,12300],[1717002000000,68.25,68.25,67.75,68.25,16300],[1717088400000,68,68,67.5,67.5,10600],[1717174800000,67.5,67.5,67,67,9700],[1717520400000,68.5,68.5,68.5,68.5,3100],[1717606800000,68.5,68.5,68.5,68.5,4800],[1717693200000,67.25,69,67,69,31000],[1717693200000,67.25,69,67,69,31000],[1717693200000,67.25,69,67,69,31000],[1717779600000,67.5,67.5,66.25,66.25,17500],[1718038800000,66.75,66.75,66.25,66.75,11300],[1718125200000,66.5,66.75,66,66.75,6000],[1718211600000,66,66.5,65.75,66,28300],[1718298000000,66,66,65.25,65.25,10400],[1718384400000,66,66,64.75,66,23000],[1718643600000,66,66,64,64,6100],[1718730000000,64,64,63.25,63.25,67900],[1718816400000,63.25,64,61.25,63,36000],[1718902800000,62.25,64,61.75,63.75,26300],[1718989200000,62.75,65.5,62.75,65.5,2900],[1719248400000,64.25,65.5,64.25,65.5,4800],[1719334800000,65,66.25,64,66.25,21000],[1719421200000,65,67,65,67,37400],[1719507600000,65.5,68,65,68,48400],[1719594000000,68,68,65.25,67.75,44000],[1719853200000,65.5,66.75,65,65.5,11800],[1719939600000,65.25,65.5,64.75,65.5,4500],[1720026000000,64.75,64.75,64,64,10800],[1720112400000,63.5,64.75,63.5,64.25,5200],[1720198800000,63.75,64.75,63.5,64,19500],[1720458000000,63.75,64,62.5,63.25,35400],[1720544400000,62.75,62.75,61.5,62,15400],[1720630800000,61.5,61.5,60.75,60.75,15200],[1720717200000,61,61.5,61,61.5,2400],[1720803600000,61.25,61.25,61,61,1600],[1721062800000,0,0,0,61,0],[1721149200000,61.5,61.5,61.5,61.5,1200],[1721235600000,61.5,62,60.25,62,1800],[1721322000000,62,62,62,62,200],[1721408400000,61.75,61.75,61.5,61.5,4100],[1721754000000,61,61,59.25,59.25,7200],[1721840400000,59.25,60,59,59.5,1900],[1721926800000,61,61,59.25,61,1000],[1722013200000,61,63,61,63,400],[1722358800000,61,63.75,61,63.75,1800],[1722445200000,64.5,64.5,63,64.25,1500],[1722531600000,0,0,0,64.25,0],[1722618000000,0,0,0,64.25,0],[1722877200000,64.5,64.75,63,64,1900],[1722963600000,64.5,64.5,64.5,64.5,1000],[1723050000000,64.5,64.5,64.5,64.5,800],[1723136400000,0,0,0,64.5,0],[1723222800000,63.25,65.5,62.75,65.5,3300],[1723568400000,0,0,0,65.5,0],[1723654800000,0,0,0,65.5,0],[1723741200000,64.75,65.75,64.75,65.75,900],[1723827600000,66.25,66.75,64.5,66.75,19100],[1724086800000,65.25,67,65.25,67,3200],[1724173200000,65.25,67.25,64.75,67.25,1800],[1724259600000,65.5,67.25,65.5,67.25,1000],[1724346000000,66.25,67,65.25,65.75,1800],[1724432400000,66.5,67,66.5,67,400],[1724691600000,0,0,0,67,0],[1724778000000,0,0,0,67,0],[1724864400000,67.5,67.5,65.25,67.5,2800],[1724950800000,66.75,67.5,65,67.5,3700],[1725037200000,0,0,0,67.5,0],[1725296400000,65.75,67.75,65.5,67.75,53800],[1725382800000,66.5,67.5,65.25,66.25,18000],[1725469200000,65.75,66.25,65.25,65.25,2400],[1725555600000,65.5,65.75,65.5,65.75,1800],[1725642000000,65.5,66,65,65,1600],[1725901200000,66,66.25,65.5,66,1700],[1725987600000,0,0,0,66,0],[1726074000000,66.5,66.5,66.5,66.5,200],[1726160400000,65.25,66.5,64.75,66.25,41900],[1726246800000,65.5,66.5,65,66.5,10600],[1726506000000,66.5,66.5,65.75,66.5,1800],[1726592400000,66,66,64.75,65.25,12900],[1726678800000,65,65.25,64,65,16300],[1726765200000,65.5,66,63,64,37400],[1726851600000,64,64,62.5,64,18100],[1727110800000,63.25,63.25,62,62.75,36000],[1727197200000,62.5,63,61.75,61.75,24300],[1727283600000,62,62.25,61.5,62,11100],[1727370000000,61.5,62,61.25,62,8900],[1727456400000,61.75,61.75,61.25,61.75,1900],[1727715600000,61.5,64.25,61.5,64.25,11200],[1727802000000,62.75,63,62,63,3500],[1727888400000,62.25,63,62.25,63,4300],[1727974800000,62.75,63,62.75,63,1100],[1728061200000,64.75,64.75,64.75,64.75,100],[1728320400000,63.5,63.5,63.5,63.5,200],[1728406800000,64,64,63,63,200],[1728493200000,63.25,63.25,63.25,63.25,700],[1728579600000,63.25,63.25,63.25,63.25,485154],[1728666000000,64,64,64,64,300],[1729011600000,0,0,0,64,0],[1729098000000,0,0,0,64,0],[1729184400000,0,0,0,64,0],[1729270800000,65.75,65.75,65,65,200],[1729530000000,63.25,64.25,63.25,64.25,6700],[1729616400000,63.5,65.75,63.5,65.75,1100],[1729789200000,65,65.75,64,65.75,1100],[1729875600000,64.75,65.75,64.75,65.75,1000],[1730134800000,65.5,65.5,65.5,65.5,100],[1730221200000,64.75,65.75,64.75,65.75,800],[1730307600000,65,65.75,65,65.75,1300],[1730394000000,65,65.75,65,65.75,900],[1730480400000,65.5,65.5,65.5,65.5,100],[1730739600000,65,66,65,66,1300],[1730826000000,65.5,65.5,65,65,200],[1730912400000,65.25,65.25,64.75,64.75,200],[1730998800000,66.25,66.25,66.25,66.25,100],[1731085200000,65.5,65.5,65.5,65.5,200],[1731344400000,65.5,65.5,65.5,65.5,100],[1731430800000,65.25,65.25,62.25,62.25,900],[1731517200000,65.75,65.75,65.75,65.75,100],[1731603600000,65.75,65.75,65.75,65.75,300],[1731690000000,0,0,0,65.75,0],[1731949200000,0,0,0,65.75,0],[1732035600000,0,0,0,65.75,0],[1732122000000,0,0,0,65.75,0],[1732208400000,0,0,0,65.75,0],[1732294800000,65.75,65.75,65.75,65.75,100],[1732554000000,0,0,0,65.75,0],[1732640400000,0,0,0,65.75,0],[1732726800000,62.5,63,62.25,63,47700],[1732813200000,64,64,61.75,63,26700],[1732899600000,64.75,64.75,61.5,61.5,16700],[1733158800000,61.5,62,61,62,12200],[1733245200000,62.25,63,60,61.5,24200],[1733331600000,61.75,62.75,61,61.5,19200],[1733504400000,62,62.75,61.25,62.5,14000],[1733763600000,61.75,61.75,60.25,60.25,11500],[1733936400000,60.75,60.75,60,60.25,103400],[1734022800000,60.5,60.5,59.75,60.25,95300],[1734109200000,60.5,60.5,60,60,96800],[1734368400000,60,61,60,60.5,74800],[1734454800000,61.75,61.75,60.25,60.5,225600],[1734541200000,61.25,62.5,61,62.5,55700],[1734627600000,62.25,62.5,62.25,62.5,8500],[1734714000000,64.75,64.75,62.25,62.25,500],[1734973200000,64.25,64.25,64.25,64.25,200],[1735059600000,0,0,0,64.25,0],[1735146000000,64.25,64.25,64,64,2100],[1735232400000,63.5,63.5,63.5,63.5,100],[1735318800000,63,64,63,64,3900],[1735578000000,63,64.25,63,64,39900],[1735837200000,0,0,0,64,0],[1735923600000,63.5,63.5,62.75,62.75,1000],[1736182800000,62,62,62,62,200],[1736269200000,62,62,61.25,61.25,1500],[1736355600000,0,0,0,61.25,0],[1736442000000,60.5,61.5,60,61,16800],[1736528400000,60,61,60,61,35000],[1736787600000,60,60,59.75,59.75,4500],[1736874000000,59.5,60,59.25,59.5,13700],[1736960400000,0,0,0,59.5,700000],[1737046800000,60,60,60,60,500],[1737133200000,59,59,58.75,59,1100],[1737392400000,58.75,58.75,58.5,58.5,7200],[1737478800000,58.5,60,58.5,60,23600],[1737565200000,58.75,58.75,58.75,58.75,10700],[1737651600000,58.5,58.5,58,58.5,20100],[1737738000000,58,58,57.75,58,27600],[1737997200000,58,58,57.75,57.75,157000],[1738083600000,58,58,57.75,58,23300],[1738170000000,58,58,58,58,14900],[1738256400000,58,58,58,58,10000],[1738342800000,58,58,57.75,58,13500],[1738602000000,58,58,57.75,57.75,9200],[1738688400000,58,58,58,58,14800],[1738774800000,58,58,58,58,20100],[1738861200000,58,58,58,58,17300],[1738947600000,58,58,57.75,58,35700],[1739206800000,58.5,58.5,58.5,58.5,200],[1739293200000,59,59,59,59,1000],[1739466000000,59,59.25,59,59.25,1300],[1739552400000,59.25,59.5,59.25,59.5,1000],[1739811600000,58.5,60,58.5,60,74500],[1739898000000,0,0,0,60,0],[1739984400000,0,0,0,60,0],[1740070800000,0,0,0,60,0],[1740157200000,0,0,0,60,0],[1740416400000,60.25,60.25,60.25,60.25,200],[1740502800000,59.5,59.5,59.5,59.5,100],[1740589200000,0,0,0,59.5,0],[1740675600000,0,0,0,59.5,0],[1740762000000,60.5,60.5,60.5,60.5,100],[1741021200000,65,66,64.5,64.5,2200],[1741107600000,63.25,63.25,61.25,61.25,7300],[1741194000000,62.5,63,62.5,63,300],[1741280400000,62.5,63.25,62.5,62.5,1200],[1741366800000,0,0,0,62.5,0],[1741626000000,64.25,64.25,61.75,63.25,700],[1741712400000,0,0,0,63.25,0],[1741798800000,0,0,0,63.25,0],[1741885200000,63.25,63.25,63.25,63.25,2000],[1741971600000,63.25,63.5,63.25,63.5,1300],[1742230800000,62,63.75,62,63.75,200],[1742317200000,0,0,0,63.75,0],[1742403600000,62.25,62.25,62.25,62.25,100],[1742490000000,63.75,63.75,63.75,63.75,200],[1742576400000,0,0,0,63.75,0],[1742835600000,64.25,64.25,64.25,64.25,100],[1742922000000,64.25,64.25,64.25,64.25,300],[1743008400000,62.75,62.75,62.75,62.75,100],[1743094800000,63.25,63.5,63,63,700],[1743181200000,62.25,62.25,62.25,62.25,100],[1743440400000,62,62,62,62,300],[1743526800000,0,0,0,62,0],[1743613200000,62,62,62,62,100],[1743699600000,64,64,64,64,1000],[1743786000000,0,0,0,64,0],[1744131600000,0,0,0,64,0],[1744218000000,0,0,0,64,0],[1744304400000,61,63,61,63,600],[1744390800000,0,0,0,63,0],[1744822800000,64.25,64.25,64.25,64.25,200],[1744909200000,63.75,64,63.75,64,200],[1744995600000,0,0,0,64,0],[1745254800000,64,64,63.75,64,600],[1745341200000,64.5,64.5,64,64,700],[1745427600000,64,64,63.5,64,1500],[1745514000000,0,0,0,64,0],[1745600400000,63.75,63.75,63.75,63.75,1300],[1745859600000,63.75,64,63.75,64,1100],[1745946000000,64,64,63.75,64,1400],[1746032400000,64,64,63.25,63.75,10000],[1746205200000,63.75,64,63.5,64,2300],[1746550800000,65,65.75,64.75,64.75,2200],[1746637200000,65.5,66,64.25,65,20500],[1746723600000,42.5,52.5,42,49,28900],[1746810000000,46.25,46.25,44,46,9500],[1746810000000,46.25,46.25,44,46,9500],[1747155600000,46.25,46.25,46,46.25,1500],[1747242000000,46.25,46.25,46,46,1800],[1747414800000,45.75,47,45.75,47,2400],[1747674000000,47.75,49,47.75,49,5800],[1747760400000,50,50,50,50,1500],[1747846800000,50,50.75,50,50.75,1400],[1747933200000,50.75,50.75,49.75,49.75,500],[1748019600000,49.5,49.75,49.25,49.25,500],[1748278800000,49.25,49.25,49.25,49.25,800],[1748365200000,49.5,49.5,49.5,49.5,100],[1748451600000,49.5,49.75,47,49.75,5100],[1748538000000,48,48,44.5,46,28200],[1748624400000,45.5,46.75,45.5,46,36700],[1749056400000,0,0,0,0,0],[1749142800000,46,46,45.75,46,15500],[1749229200000,45.5,45.75,45.5,45.5,800],[1749488400000,45.5,45.5,44,44.75,17100],[1749574800000,44.25,44.75,44,44.5,900],[1749661200000,44.25,44.5,44.25,44.5,300],[1749747600000,45,45,44.5,44.5,800],[1749834000000,44.25,44.5,43.5,44.5,1200],[1750093200000,44,44,41,42.75,8000],[1750179600000,42.5,43,42.5,43,9600],[1750266000000,42.5,43,42.5,43,4300],[1750352400000,41.5,42,41.25,42,8300],[1750438800000,0,0,0,0,0],[1750698000000,42.5,42.75,42.5,42.75,300],[1750784400000,43,43,43,43,100],[1750870800000,43.5,43.5,42.75,43,300],[1750957200000,43,43,43,43,300],[1751043600000,43.5,44,43.25,43.25,500],[1751302800000,44,44.25,43.75,43.75,2200],[1751389200000,44,44.25,43.75,43.75,2900],[1751475600000,43.5,43.75,43.5,43.5,400],[1751562000000,43.5,44.5,43.5,44.25,3300],[1751648400000,44.75,45,44.5,44.75,2400],[1751907600000,45,45,44.75,44.75,600],[1751994000000,44.75,44.75,44.75,44.75,100],[1752080400000,44.5,44.5,44.5,44.5,200],[1752253200000,45.75,46,44.75,44.75,1400],[1752512400000,45,45,44.5,45,1300],[1752598800000,45.5,46,45.5,46,800],[1752685200000,46.75,46.75,46.5,46.75,1200],[1752771600000,47,47,46.5,46.5,1200],[1752858000000,46,46,45.75,45.75,400],[1753117200000,46,46,46,46,200],[1753203600000,46.5,46.5,46,46.25,800],[1753290000000,46,46,45.75,46,900],[1753376400000,45.25,45.75,45,45.75,300],[1753462800000,0,0,0,0,0],[1753808400000,46.25,47,46,46,5200],[1753894800000,0,0,0,0,0],[1753981200000,0,0,0,0,0],[1754067600000,45.5,45.5,45,45.25,1300],[1754326800000,44.5,45.25,44.25,44.25,1300],[1754413200000,44.5,44.75,40,44,49800],[1754499600000,43.25,43.75,43.25,43.75,5600],[1754586000000,44,44,43.75,43.75,5200],[1754672400000,43.5,43.5,43,43,1100],[1755104400000,43,43,42.75,43,7700],[1755190800000,43,43,42.25,42.25,400],[1755277200000,42.5,42.5,41.25,42.25,1600],[1755536400000,42.75,42.75,42,42.25,1900],[1755622800000,42.75,42.75,42.5,42.5,300],[1755709200000,42.5,43.25,42,43.25,3800],[1755795600000,43,43,43,43,200],[1755882000000,0,0,0,0,0],[1756227600000,42.5,42.75,42.5,42.75,600],[1756314000000,43,43.25,42.75,42.75,20100],[1756400400000,42.75,42.75,42.75,42.75,4000],[1756486800000,42.5,42.5,42.5,42.5,300],[1756746000000,43,43.25,42,43.25,1800],[1756832400000,43.25,43.25,43,43,1100],[1756918800000,0,0,0,0,0],[1757005200000,43.25,43.75,43.25,43.25,2200],[1757091600000,0,0,0,0,0],[1757350800000,0,0,0,0,0],[1757437200000,43.25,43.25,43.25,43.25,500],[1757523600000,43.25,43.75,43.25,43.75,3800],[1757610000000,43.75,44,43.25,43.75,1100],[1757696400000,43.25,44,43.25,44,1200],[1757955600000,43,44,43,44,400],[1758042000000,43,43,43,43,300],[1758128400000,43,44,43,43.5,4500],[1758214800000,43.5,43.5,43.5,43.5,100],[1758301200000,43.5,44,43.5,44,1700],[1758560400000,43.75,43.75,42.75,42.75,500],[1758646800000,43.75,43.75,42.75,42.75,700],[1758733200000,42.5,42.5,42.5,42.5,300],[1758819600000,43.25,43.5,43.25,43.5,600],[1758906000000,0,0,0,0,0],[1759165200000,0,0,0,0,0],[1759251600000,42.75,43.5,42.75,43.5,600],[1759338000000,43,43.25,42.75,43.25,700],[1759424400000,43.25,43.5,43,43,1500],[1759510800000,43.25,43.25,42.5,42.5,2300],[1759770000000,43.75,44.25,43.75,44.25,1300],[1759856400000,44,44.25,44,44.25,7300],[1759942800000,45,45,44.5,45,28700],[1760029200000,0,0,0,0,0],[1760115600000,43.5,45.5,43.5,45.5,2400],[1760461200000,0,0,0,0,0],[1760547600000,0,0,0,0,0],[1760634000000,44.5,44.5,44.5,44.5,400],[1760720400000,44.5,44.5,44.5,44.5,2100],[1760979600000,45,45.25,45,45.25,800],[1761066000000,45,45,45,45,2300],[1761152400000,45.25,45.5,45.25,45.5,500],[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],[1761930000000,44.25,45.25,44.25,45.25,400],[1762189200000,45.25,45.5,45.25,45.5,1200],[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],[1763139600000,43.25,43.5,43.25,43.5,400],[1763398800000,44.75,44.75,44.75,44.75,200],[1763485200000,44.75,45,44.75,45,500],[1763571600000,43.5,43.5,43.25,43.25,600],[1763658000000,43.5,43.5,43.5,43.5,100],[1763744400000,43.5,43.5,42.5,42.5,1400],[1764003600000,42.75,43.5,42.5,42.5,800],[1764090000000,43.5,43.5,43.5,43.5,100],[1764176400000,43,43,43,43,100],[1764262800000,43.5,43.5,42,42,1600],[1764349200000,42,42,42,42,100],[1764608400000,42.25,43.75,42.25,43.75,700],[1764694800000,0,0,0,0,0],[1764781200000,42.75,42.75,42.75,42.75,200],[1764867600000,42.5,42.5,42.5,42.5,100],[1765213200000,0,0,0,0,0],[1765299600000,0,0,0,0,0],[1765472400000,0,0,0,0,0],[1765558800000,0,0,0,0,0]]