[[1577984400000,0,0,0,27,0],[1578070800000,0,0,0,27,0],[1578330000000,0,0,0,27,0],[1578416400000,22.3,24.5,19.7,23.9,4700],[1578502800000,23.6,23.9,23.6,23.9,300],[1578589200000,0,0,0,23.9,0],[1578675600000,0,0,0,23.9,0],[1578934800000,23.5,23.5,23.5,23.5,100],[1579021200000,0,0,0,23.5,0],[1579107600000,0,0,0,23.5,0],[1579194000000,0,0,0,23.5,0],[1579280400000,0,0,0,23.5,0],[1579539600000,0,0,0,23.5,0],[1579626000000,0,0,0,23.5,0],[1579712400000,0,0,0,23.5,0],[1579798800000,0,0,0,23.5,1],[1579885200000,0,0,0,23.5,0],[1580144400000,0,0,0,23.5,0],[1580230800000,23.5,23.5,23.5,23.5,3000],[1580317200000,0,0,0,23.5,0],[1580403600000,0,0,0,23.5,0],[1580490000000,0,0,0,23.5,0],[1580749200000,0,0,0,23.5,0],[1580835600000,0,0,0,23.5,0],[1580922000000,0,0,0,23.5,0],[1581008400000,0,0,0,23.5,0],[1581094800000,0,0,0,23.5,0],[1581440400000,0,0,0,23.5,0],[1581526800000,0,0,0,23.5,0],[1581613200000,0,0,0,23.5,0],[1581699600000,0,0,0,23.5,0],[1581958800000,0,0,0,23.5,0],[1582045200000,0,0,0,23.5,0],[1582131600000,0,0,0,23.5,0],[1582218000000,0,0,0,23.5,0],[1582304400000,0,0,0,23.5,0],[1582563600000,22.8,22.8,22.8,22.8,100],[1582650000000,0,0,0,22.8,0],[1582736400000,0,0,0,22.8,0],[1582822800000,0,0,0,22.8,0],[1582909200000,0,0,0,22.8,0],[1583168400000,0,0,0,22.8,0],[1583254800000,0,0,0,22.8,0],[1583341200000,0,0,0,22.8,0],[1583427600000,0,0,0,22.8,0],[1583514000000,0,0,0,22.8,0],[1583773200000,0,0,0,22.8,0],[1583859600000,0,0,0,22.8,1],[1583946000000,22.2,22.2,22.2,22.2,300],[1584032400000,0,0,0,22.2,0],[1584118800000,21.5,22.2,21.2,21.7,3300],[1584378000000,0,0,0,21.7,0],[1584464400000,0,0,0,21.7,0],[1584550800000,0,0,0,21.7,1],[1584637200000,20.1,20.1,20.1,20.1,100],[1584723600000,0,0,0,20.1,0],[1584982800000,0,0,0,20.1,0],[1585069200000,0,0,0,20.1,0],[1585155600000,0,0,0,20.1,0],[1585242000000,0,0,0,20.1,0],[1585328400000,0,0,0,20.1,0],[1585587600000,0,0,0,20.1,0],[1585674000000,0,0,0,20.1,0],[1585760400000,0,0,0,20.1,0],[1585846800000,0,0,0,20.1,0],[1585933200000,0,0,0,20.1,0],[1586278800000,0,0,0,20.1,0],[1586365200000,0,0,0,20.1,0],[1586451600000,0,0,0,20.1,0],[1586538000000,0,0,0,20.1,0],[1586797200000,0,0,0,20.1,0],[1586883600000,0,0,0,20.1,0],[1586970000000,0,0,0,20.1,0],[1587056400000,0,0,0,20.1,0],[1587142800000,22.2,22.2,22.2,22.2,102],[1587402000000,0,0,0,22.2,0],[1587488400000,0,0,0,22.2,0],[1587574800000,0,0,0,22.2,0],[1587661200000,0,0,0,22.2,0],[1587747600000,0,0,0,22.2,0],[1588006800000,0,0,0,22.2,0],[1588093200000,22.1,22.5,22.1,22.5,17100],[1588179600000,22.5,22.5,22.5,22.5,2000],[1588266000000,25,25,23,23,200],[1588698000000,0,0,0,23,0],[1588870800000,22.9,22.9,22.9,22.9,1900],[1588957200000,22.9,22.9,22.9,22.9,2100],[1589216400000,0,0,0,22.9,0],[1589302800000,0,0,0,22.9,2],[1589389200000,0,0,0,22.9,0],[1589475600000,0,0,0,22.9,0],[1589562000000,0,0,0,22.9,0],[1589821200000,0,0,0,22.9,0],[1589907600000,0,0,0,22.9,1],[1589994000000,0,0,0,22.9,0],[1590080400000,23.2,23.2,23,23,200],[1590166800000,0,0,0,23,0],[1590426000000,22.8,22.9,22.8,22.9,4000],[1590512400000,0,0,0,22.9,0],[1590598800000,0,0,0,22.9,0],[1590685200000,0,0,0,22.9,0],[1590771600000,0,0,0,22.9,0],[1591030800000,22.8,23,22.1,22.1,800],[1591117200000,0,0,0,22.1,0],[1591203600000,0,0,0,22.1,0],[1591290000000,0,0,0,22.1,0],[1591376400000,0,0,0,22.1,0],[1591722000000,0,0,0,22.1,0],[1591808400000,0,0,0,22.1,0],[1591894800000,22.3,22.3,22.3,22.3,300],[1591981200000,0,0,0,22.3,0],[1592240400000,0,0,0,22.3,0],[1592326800000,0,0,0,22.3,0],[1592413200000,0,0,0,22.3,0],[1592413200000,0,0,0,22.3,0],[1592499600000,0,0,0,22.3,0],[1592586000000,0,0,0,22.3,0],[1592845200000,0,0,0,22.3,0],[1592931600000,0,0,0,22.3,0],[1593018000000,0,0,0,22.3,0],[1593104400000,22.5,22.5,22.5,22.5,100],[1593190800000,0,0,0,22.5,0],[1593450000000,0,0,0,22.5,1],[1593536400000,0,0,0,22.5,1],[1593622800000,0,0,0,22.5,0],[1593622800000,0,0,0,22.5,0],[1593709200000,0,0,0,22.5,0],[1593709200000,0,0,0,22.5,0],[1593795600000,0,0,0,22.5,0],[1593795600000,0,0,0,22.5,0],[1594141200000,0,0,0,22.5,0],[1594227600000,0,0,0,22.5,0],[1594314000000,0,0,0,22.5,0],[1594400400000,0,0,0,22.5,0],[1594659600000,0,0,0,22.5,0],[1594746000000,0,0,0,22.5,0],[1594832400000,0,0,0,22.5,0],[1594918800000,0,0,0,22.5,0],[1595005200000,22.9,23,22.9,23,200],[1595264400000,0,0,0,23,0],[1595350800000,22.8,22.8,20.1,21.6,4501],[1595437200000,21.8,21.8,21.8,21.8,100],[1595523600000,0,0,0,21.8,0],[1595610000000,22,22,21.9,21.9,1400],[1596042000000,0,0,0,21.9,0],[1596128400000,22,22,22,22,1100],[1596214800000,0,0,0,22,0],[1596474000000,0,0,0,22,0],[1596560400000,0,0,0,22,0],[1596646800000,0,0,0,22,0],[1596733200000,0,0,0,22,0],[1596819600000,0,0,0,22,0],[1597078800000,0,0,0,22,0],[1597165200000,0,0,0,22,0],[1597338000000,0,0,0,22,0],[1597424400000,0,0,0,22,0],[1597683600000,0,0,0,22,0],[1597770000000,0,0,0,22,0],[1597856400000,0,0,0,22,0],[1597942800000,0,0,0,22,0],[1598029200000,0,0,0,22,0],[1598288400000,0,0,0,22,0],[1598374800000,0,0,0,22,0],[1598461200000,0,0,0,22,0],[1598547600000,0,0,0,22,0],[1598634000000,0,0,0,22,0],[1598893200000,22,22,22,22,200],[1598979600000,0,0,0,22,0],[1599066000000,0,0,0,22,0],[1599152400000,0,0,0,22,0],[1599584400000,0,0,0,22,0],[1599670800000,0,0,0,22,0],[1599757200000,22,22,22,22,300],[1599843600000,0,0,0,22,0],[1600102800000,0,0,0,22,1],[1600189200000,23,23.9,23,23.9,500],[1600275600000,0,0,0,23.9,0],[1600362000000,0,0,0,23.9,0],[1600448400000,0,0,0,23.9,0],[1600707600000,0,0,0,23.9,0],[1600794000000,0,0,0,23.9,0],[1600966800000,0,0,0,23.9,0],[1601053200000,0,0,0,23.9,0],[1601312400000,0,0,0,23.9,0],[1601398800000,0,0,0,23.9,0],[1601485200000,0,0,0,23.9,0],[1601571600000,0,0,0,23.9,0],[1601658000000,0,0,0,23.9,0],[1601917200000,0,0,0,23.9,1],[1602003600000,0,0,0,23.9,0],[1602090000000,0,0,0,23.9,0],[1602176400000,0,0,0,23.9,1],[1602262800000,0,0,0,23.9,0],[1602522000000,0,0,0,23.9,1],[1602694800000,0,0,0,23.9,0],[1602781200000,0,0,0,23.9,0],[1602867600000,0,0,0,23.9,0],[1603126800000,0,0,0,23.9,0],[1603213200000,0,0,0,23.9,1],[1603299600000,0,0,0,23.9,0],[1603386000000,0,0,0,23.9,1],[1603731600000,0,0,0,23.9,0],[1603818000000,0,0,0,23.9,0],[1603904400000,0,0,0,23.9,0],[1604077200000,0,0,0,23.4,0],[1604336400000,0,0,0,23.4,0],[1604422800000,0,0,0,23.4,0],[1604509200000,0,0,0,23.4,0],[1604595600000,0,0,0,23.4,0],[1604682000000,0,0,0,23.4,0],[1604941200000,0,0,0,23.4,0],[1605027600000,0,0,0,23.4,0],[1605114000000,0,0,0,23.4,0],[1605200400000,0,0,0,23.4,0],[1605546000000,0,0,0,23.4,0],[1605632400000,0,0,0,23.4,0],[1605718800000,0,0,0,23.4,0],[1605805200000,0,0,0,23.4,0],[1605891600000,0,0,0,23.4,0],[1606150800000,0,0,0,23.4,0],[1606237200000,0,0,0,23.4,0],[1606323600000,23.6,23.6,23.6,23.6,100],[1606410000000,0,0,0,23.6,0],[1606496400000,0,0,0,23.6,0],[1606755600000,23.6,23.6,23.5,23.6,400],[1606842000000,0,0,0,23.6,0],[1606928400000,27,27,27,27,500],[1607014800000,27.25,27.25,27,27,200],[1607101200000,0,0,0,27,0],[1607446800000,0,0,0,27,1],[1607533200000,0,0,0,27,1],[1607619600000,0,0,0,27,1],[1607706000000,0,0,0,27,1],[1607965200000,0,0,0,27,0],[1608051600000,0,0,0,27,0],[1608138000000,29,30,29,30,300],[1608224400000,30,30,30,30,200],[1608310800000,31.5,31.5,27.75,29,1200],[1608570000000,26.5,26.5,25,25,6400],[1608742800000,26.25,26.25,26.25,26.25,100],[1608829200000,0,0,0,26.25,0],[1608915600000,26.25,26.25,24.8,24.8,500],[1609174800000,26,26,26,26,4001],[1609261200000,26,26,26,26,200],[1609347600000,26,26,26,26,102],[1609779600000,0,0,0,26,0],[1609866000000,25,25,24.8,24.8,1901],[1609952400000,24.7,24.7,24.7,24.7,200],[1610038800000,0,0,0,24.7,7],[1610125200000,24.6,24.6,24.6,24.6,107],[1610384400000,0,0,0,24.6,0],[1610470800000,0,0,0,24.6,0],[1610557200000,0,0,0,24.6,0],[1610643600000,0,0,0,24.6,1],[1610730000000,0,0,0,24.6,0],[1610989200000,0,0,0,24.6,0],[1611075600000,24.6,24.6,24.6,24.6,100],[1611162000000,0,0,0,24.6,0],[1611248400000,0,0,0,24.6,0],[1611334800000,26,26,26,26,300],[1611594000000,26,27,26,26.5,15000],[1611680400000,26,26.5,26,26.5,29700],[1611766800000,0,0,0,26.5,0],[1611853200000,0,0,0,26.5,0],[1611939600000,26.5,27,26.5,27,3900],[1612198800000,26,27,24.3,24.7,10600],[1612285200000,26.75,26.75,25,25.5,5300],[1612371600000,0,0,0,25.5,0],[1612458000000,27.75,28,27.75,28,400],[1612544400000,28.5,28.5,26.25,26.25,1800],[1612803600000,25.75,25.75,25.75,25.75,700],[1612890000000,28.5,28.5,26.25,26.25,3900],[1612976400000,26.75,26.75,26.75,26.75,100],[1613062800000,0,0,0,26.75,0],[1613408400000,25.5,26.5,25.5,26.5,700],[1613494800000,27.25,27.5,27.25,27.5,4000],[1613581200000,25.75,25.75,25.75,25.75,200],[1613667600000,26,26,25.75,25.75,700],[1613754000000,28,28,28,28,100],[1614013200000,30,30,30,30,102],[1614099600000,0,0,0,30,0],[1614186000000,26.5,27.75,26,27.75,1100],[1614272400000,0,0,0,27.75,0],[1614618000000,0,0,0,27.75,0],[1614704400000,0,0,0,27.75,0],[1614790800000,24.6,26.5,24.6,26.5,21500],[1614877200000,0,0,0,26.5,0],[1614963600000,26,26,26,26,200],[1615222800000,0,0,0,26,0],[1615309200000,27,27,27,27,100],[1615395600000,27,27,27,27,500],[1615482000000,27,27,26.5,26.75,1200],[1615568400000,26.5,26.5,26.5,26.5,500],[1615827600000,26.75,27,26.5,27,6500],[1615914000000,0,0,0,27,0],[1616000400000,0,0,0,27,0],[1616086800000,26.75,26.75,26.75,26.75,500],[1616173200000,28.5,28.5,27,27,400],[1616173200000,28.5,28.5,27,27,400],[1616432400000,27,27,27,27,2100],[1616518800000,27.75,27.75,26.75,26.75,300],[1616605200000,27,27.5,26.75,27,3600],[1616691600000,27,27.5,27,27,700],[1616778000000,27.25,28,27.25,27.5,2000],[1617037200000,28.25,29.5,28.25,29.5,3908],[1617123600000,29.5,30,29.25,29.5,5618],[1617210000000,30,30,30,30,100],[1617296400000,29.75,30,29.75,29.75,1120],[1617382800000,29.5,29.75,29,29.75,1810],[1617642000000,29,29,28.25,28.25,1423],[1617728400000,29,29,28.25,28.25,1423],[1617814800000,27.75,27.75,27.75,27.75,5103],[1617901200000,28,28,26.25,27,1312],[1617987600000,29,29.5,27,27.5,600],[1618246800000,26.25,26.25,25.5,25.5,3601],[1618592400000,26.25,26.25,26.25,26.25,100],[1618851600000,0,0,0,26.25,11],[1618938000000,28.25,28.25,26.75,26.75,400],[1619024400000,26.5,26.5,26.5,26.5,101],[1619110800000,26.75,26.75,26.75,26.75,300],[1619197200000,0,0,0,26.75,1],[1619456400000,0,0,0,26.75,0],[1619542800000,0,0,0,26.75,0],[1619629200000,0,0,0,26.75,0],[1619715600000,0,0,0,26.75,0],[1619802000000,27,27,27,27,201],[1620234000000,28,28,26.75,27.75,901],[1620320400000,0,0,0,27.75,1],[1620406800000,28,28,28,28,101],[1620666000000,0,0,0,28,0],[1620752400000,0,0,0,28,0],[1620838800000,0,0,0,28,0],[1620925200000,28.5,28.5,26.75,26.75,901],[1621011600000,26.75,26.75,26.75,26.75,400],[1621270800000,0,0,0,26.75,0],[1621357200000,0,0,0,26.75,1],[1621443600000,26,26,26,26,1500],[1621530000000,0,0,0,26,0],[1621616400000,0,0,0,26,1],[1621875600000,26.25,26.25,26.25,26.25,500],[1621962000000,26.75,26.75,26.75,26.75,800],[1622134800000,26.75,27,26.75,27,1801],[1622221200000,0,0,0,27,0],[1622480400000,0,0,0,27,0],[1622566800000,27.75,29,27.75,29,700],[1622653200000,28.75,29.25,26.5,28.25,1333],[1622826000000,28.5,28.5,28.25,28.25,700],[1623085200000,28.25,28.75,28.25,28.75,600],[1623171600000,28.75,28.75,28.75,28.75,109],[1623258000000,28.75,28.75,28.75,28.75,100],[1623344400000,28.75,28.75,28.5,28.5,301],[1623430800000,28.5,29,28.5,29,2100],[1623690000000,29,29,28.75,28.75,5500],[1623776400000,28.75,28.75,28.25,28.25,2900],[1623862800000,0,0,0,28.25,0],[1623949200000,28.25,28.25,28.25,28.25,400],[1624035600000,28,28,28,28,200],[1624294800000,26.25,26.75,26.25,26.75,1100],[1624381200000,28,28.25,28,28.25,200],[1624467600000,27.75,27.75,27.75,27.75,100],[1624554000000,0,0,0,27.75,1],[1624640400000,28.25,28.75,28.25,28.75,6000],[1624899600000,0,0,0,28.75,0],[1624986000000,0,0,0,28.75,0],[1625072400000,0,0,0,28.75,0],[1625158800000,0,0,0,28.75,0],[1625245200000,27.5,27.5,27.5,27.5,300],[1625504400000,0,0,0,27.5,0],[1625590800000,0,0,0,27.5,0],[1625677200000,0,0,0,27.5,0],[1625763600000,0,0,0,27.5,0],[1625850000000,0,0,0,27.5,0],[1626109200000,0,0,0,27.5,0],[1626195600000,29.75,29.75,29,29,2300],[1626282000000,0,0,0,29,0],[1626368400000,0,0,0,29,0],[1626454800000,0,0,0,29,0],[1626714000000,0,0,0,29,0],[1626800400000,0,0,0,29,1],[1626800400000,0,0,0,29,1],[1626886800000,0,0,0,29,0],[1626973200000,28,28.25,28,28.25,600],[1627059600000,0,0,0,28.25,0],[1627405200000,27,27.5,27,27.5,1000],[1627578000000,0,0,0,27.5,0],[1627664400000,27.5,27.5,27.5,27.5,400],[1627923600000,27.5,27.5,27.5,27.5,1200],[1628010000000,0,0,0,27.5,69],[1628096400000,0,0,0,27.5,0],[1628182800000,28,28,28,28,100],[1628269200000,0,0,0,28,0],[1628528400000,0,0,0,28,0],[1628614800000,0,0,0,28,1],[1628701200000,0,0,0,28,0],[1628874000000,0,0,0,28,0],[1629133200000,0,0,0,28,0],[1629219600000,0,0,0,28,0],[1629306000000,0,0,0,28,0],[1629392400000,28.25,30,28.25,28.25,1300],[1629478800000,28.5,28.5,28.5,28.5,501],[1629738000000,28.5,28.5,28.25,28.25,600],[1629824400000,28,28.25,28,28.25,1601],[1629910800000,0,0,0,28.25,0],[1629997200000,0,0,0,28.25,1],[1630083600000,0,0,0,28.25,0],[1630342800000,28.5,28.5,28.5,28.5,101],[1630429200000,0,0,0,28.5,0],[1630515600000,0,0,0,28.5,0],[1630602000000,0,0,0,28.5,0],[1630688400000,0,0,0,28.5,0],[1630947600000,0,0,0,28.5,0],[1631034000000,0,0,0,28.5,0],[1631120400000,0,0,0,28.5,0],[1631206800000,28.75,28.75,28.75,28.75,101],[1631293200000,0,0,0,28.75,0],[1631552400000,29.75,30,29.75,30,200],[1631638800000,0,0,0,30,0],[1631725200000,0,0,0,30,0],[1631811600000,30,30,30,30,100],[1631898000000,27.75,29.75,27.75,29.75,1000],[1632157200000,0,0,0,29.75,1],[1632243600000,0,0,0,29.75,0],[1632330000000,0,0,0,29.75,0],[1632416400000,0,0,0,29.75,0],[1632762000000,30,30,30,30,1000],[1632848400000,0,0,0,30,0],[1632934800000,0,0,0,30,0],[1633021200000,0,0,0,30,3],[1633107600000,0,0,0,30,0],[1633366800000,0,0,0,30,0],[1633453200000,0,0,0,30,0],[1633539600000,0,0,0,30,1],[1633626000000,0,0,0,30,0],[1633712400000,0,0,0,30,0],[1633971600000,29,29,29,29,1501],[1634058000000,0,0,0,29,1],[1634144400000,0,0,0,29,1],[1634230800000,0,0,0,29,0],[1634317200000,0,0,0,29,0],[1634576400000,0,0,0,29,0],[1634662800000,0,0,0,29,0],[1634749200000,0,0,0,29,0],[1634835600000,0,0,0,29,0],[1635181200000,0,0,0,29,0],[1635267600000,0,0,0,29,0],[1635354000000,0,0,0,29,0],[1635440400000,0,0,0,29,0],[1635526800000,0,0,0,29,0],[1635786000000,29,29,28.75,29,2600],[1635872400000,29,29,29,29,500],[1635872400000,29,29,29,29,500],[1635958800000,28,28,28,28,300],[1635958800000,28,28,28,28,300],[1636045200000,0,0,0,28,0],[1636131600000,0,0,0,28,0],[1636390800000,29,29,28.5,28.5,3200],[1636477200000,0,0,0,28.5,0],[1636563600000,28.5,28.5,28,28,2400],[1636650000000,0,0,0,28,0],[1636736400000,0,0,0,28,20],[1636995600000,0,0,0,28,0],[1637082000000,0,0,0,28,0],[1637168400000,0,0,0,28,0],[1637254800000,0,0,0,28,0],[1637341200000,0,0,0,28,0],[1637600400000,28.25,28.75,28.25,28.75,201],[1637686800000,0,0,0,28.75,0],[1637773200000,28,28.75,28,28,4200],[1637859600000,28.25,28.25,28,28,1500],[1637946000000,28,28,28,28,4000],[1638205200000,28,28,28,28,500],[1638291600000,28,28,28,28,500],[1638378000000,28,28,28,28,500],[1638464400000,0,0,0,28,0],[1638550800000,0,0,0,28,0],[1638896400000,0,0,0,28,0],[1638982800000,0,0,0,28,0],[1639069200000,0,0,0,28,0],[1639155600000,0,0,0,28,0],[1639414800000,28,28,28,28,200],[1639501200000,0,0,0,28,0],[1639587600000,28,28,28,28,2300],[1639674000000,0,0,0,28,0],[1639760400000,28.5,28.5,28.5,28.5,500],[1640019600000,0,0,0,28.5,0],[1640106000000,28,28,28,28,500],[1640192400000,0,0,0,28,0],[1640278800000,29,29,29,29,101],[1640365200000,0,0,0,29,0],[1640624400000,0,0,0,29,0],[1640710800000,28.25,28.5,28,28.5,1000],[1640797200000,0,0,0,28.5,0],[1640883600000,28.5,28.5,28.5,28.5,400],[1640970000000,28.5,28.5,28.5,28.5,400],[1641229200000,28.5,28.5,28.5,28.5,400],[1641315600000,28.75,28.75,28.75,28.75,102],[1641402000000,28.25,28.25,28.25,28.25,101],[1641488400000,0,0,0,28.25,0],[1641574800000,0,0,0,28.25,0],[1641834000000,0,0,0,28.25,15],[1641920400000,0,0,0,28.25,0],[1642006800000,0,0,0,28.25,0],[1642093200000,0,0,0,28.25,0],[1642179600000,0,0,0,28.25,0],[1642438800000,0,0,0,28.25,0],[1642525200000,0,0,0,28.25,0],[1642611600000,0,0,0,28.25,0],[1642698000000,0,0,0,28.25,0],[1642784400000,36.25,36.25,25.25,32.75,1100],[1643043600000,0,0,0,32.75,0],[1643130000000,0,0,0,32.75,2],[1643216400000,31.75,31.75,31.75,31.75,100],[1643302800000,25,31.25,25,31.25,200],[1643389200000,0,0,0,31.25,0],[1643734800000,0,0,0,31.25,0],[1643821200000,0,0,0,31.25,0],[1643907600000,0,0,0,31.25,0],[1643994000000,0,0,0,31.25,0],[1644253200000,0,0,0,31.25,0],[1644339600000,27,32,27,32,1100],[1644426000000,0,0,0,32,0],[1644512400000,0,0,0,32,0],[1644598800000,0,0,0,32,0],[1644858000000,30.5,30.5,27.25,27.25,1201],[1644944400000,27.5,27.5,27.25,27.25,5100],[1645030800000,27.5,27.5,27.25,27.25,5100],[1645117200000,29,29,28.5,29,601],[1645462800000,28.75,28.75,28.75,28.75,3600],[1645549200000,28.75,28.75,28.75,28.75,801],[1645635600000,0,0,0,28.75,0],[1645722000000,0,0,0,28.75,7],[1645808400000,0,0,0,28.75,0],[1646067600000,0,0,0,28.75,0],[1646154000000,0,0,0,28.75,0],[1646326800000,0,0,0,28.75,0],[1646413200000,0,0,0,28.75,1],[1646672400000,0,0,0,28.75,0],[1646758800000,0,0,0,28.75,0],[1646845200000,0,0,0,28.75,0],[1646931600000,0,0,0,28.75,0],[1647018000000,0,0,0,28.75,0],[1647277200000,28.75,28.75,28.75,28.75,400],[1647363600000,0,0,0,28.75,0],[1647450000000,0,0,0,28.75,0],[1647536400000,0,0,0,28.75,0],[1647622800000,0,0,0,28.75,0],[1647882000000,0,0,0,28.75,0],[1647968400000,0,0,0,28.75,0],[1648054800000,0,0,0,28.75,0],[1648141200000,0,0,0,28.75,0],[1648227600000,28.75,28.75,28.75,28.75,1210],[1648486800000,28.75,28.75,28.75,28.75,100],[1648573200000,0,0,0,28.75,0],[1648659600000,36.75,36.75,29.75,31.25,5148],[1648746000000,31,31.25,31,31,1200],[1648832400000,31.75,31.75,31,31,2100],[1649091600000,28,29.25,27.75,29.25,3200],[1649178000000,0,0,0,29.25,1],[1649264400000,0,0,0,29.25,1],[1649350800000,0,0,0,29.25,0],[1649437200000,0,0,0,29.25,28],[1649696400000,0,0,0,29.25,0],[1649782800000,27.25,27.25,27.25,27.25,500],[1649869200000,27.25,27.25,27.25,27.25,500],[1649955600000,27.25,27.25,27.25,27.25,500],[1650042000000,27.25,27.25,27.25,27.25,500],[1650301200000,27.5,27.5,27.5,27.5,100],[1650387600000,0,0,0,27.5,0],[1650474000000,0,0,0,27.5,0],[1650560400000,0,0,0,27.5,0],[1650646800000,0,0,0,27.5,1],[1650906000000,0,0,0,27.5,0],[1650992400000,0,0,0,27.5,0],[1650992400000,0,0,0,27.5,0],[1651078800000,29,32,29,30.75,901],[1651165200000,30.75,31,29.25,29.25,300],[1651251600000,0,0,0,29.25,0],[1651510800000,0,0,0,29.25,0],[1651597200000,0,0,0,29.25,0],[1651683600000,0,0,0,29.25,0],[1651770000000,0,0,0,29.25,0],[1651856400000,0,0,0,29.25,0],[1652115600000,0,0,0,29.25,0],[1652202000000,0,0,0,29.25,0],[1652288400000,0,0,0,29.25,1],[1652374800000,0,0,0,29.25,0],[1652461200000,0,0,0,29.25,0],[1652720400000,0,0,0,29.25,0],[1652806800000,0,0,0,29.25,0],[1652893200000,0,0,0,29.25,0],[1652979600000,0,0,0,29.25,0],[1653066000000,0,0,0,29.25,0],[1653325200000,0,0,0,29.25,0],[1653411600000,0,0,0,29.25,0],[1653498000000,0,0,0,29.25,0],[1653584400000,0,0,0,29.25,0],[1653670800000,0,0,0,29.25,0],[1653930000000,0,0,0,29.25,0],[1654016400000,31,31,30.25,30.25,200],[1654102800000,0,0,0,30.25,0],[1654189200000,0,0,0,30.25,0],[1654275600000,0,0,0,30.25,0],[1654534800000,27,29,27,29,500],[1654621200000,28.25,28.25,28,28,500],[1654707600000,31.75,31.75,30,30.5,800],[1654794000000,0,0,0,30.5,10],[1654880400000,0,0,0,30.5,0],[1655139600000,0,0,0,30.5,0],[1655226000000,0,0,0,30.5,0],[1655312400000,27.5,29.75,27.5,29.75,1100],[1655398800000,28.75,29.5,28.75,29.5,300],[1655485200000,25.5,25.5,25.5,25.5,106],[1655744400000,29.25,29.5,29,29.25,1714],[1655830800000,0,0,0,29.25,0],[1655917200000,0,0,0,29.25,0],[1656003600000,0,0,0,29.25,0],[1656090000000,29,29,28.75,29,2003],[1656349200000,0,0,0,29,0],[1656435600000,0,0,0,29,0],[1656522000000,0,0,0,29,0],[1656608400000,0,0,0,29,0],[1656694800000,29,29,29,29,2000],[1656954000000,0,0,0,29,1],[1657040400000,0,0,0,29,0],[1657126800000,0,0,0,29,0],[1657213200000,0,0,0,29,17],[1657299600000,0,0,0,29,0],[1657558800000,0,0,0,29,0],[1657645200000,0,0,0,29,0],[1657731600000,0,0,0,29,0],[1657818000000,0,0,0,29,0],[1657904400000,0,0,0,29,0],[1658163600000,0,0,0,29,0],[1658250000000,0,0,0,29,0],[1658336400000,0,0,0,29,0],[1658422800000,0,0,0,29,0],[1658509200000,32,36,28.75,31.25,4440],[1658768400000,0,0,0,31.25,1],[1658854800000,0,0,0,31.25,0],[1658941200000,0,0,0,31.25,0],[1659027600000,0,0,0,31.25,0],[1659114000000,0,0,0,31.25,0],[1659373200000,0,0,0,31.25,0],[1659459600000,0,0,0,31.25,0],[1659546000000,0,0,0,31.25,0],[1659632400000,0,0,0,31.25,1],[1659718800000,29,29.25,28.75,29.25,1004],[1659978000000,0,0,0,29.25,0],[1660064400000,0,0,0,29.25,0],[1660150800000,0,0,0,29.25,0],[1660237200000,0,0,0,29.25,0],[1660323600000,0,0,0,29.25,0],[1660582800000,0,0,0,29.25,2],[1660755600000,0,0,0,29.25,0],[1660842000000,0,0,0,29.25,0],[1660928400000,0,0,0,29.25,1],[1661187600000,0,0,0,29.25,0],[1661274000000,0,0,0,29.25,0],[1661360400000,35,35,34.75,34.75,500],[1661446800000,28,31,28,30.25,10300],[1661533200000,28.25,28.25,28.25,28.25,100],[1661792400000,28.5,28.5,28.5,28.5,101],[1661878800000,0,0,0,28.5,0],[1661965200000,0,0,0,28.5,0],[1662051600000,28.5,28.5,28.5,28.5,200],[1662138000000,0,0,0,28.5,0],[1662397200000,28,28,28,28,100],[1662483600000,29.5,29.75,29.5,29.75,200],[1662570000000,0,0,0,29.75,0],[1662656400000,28,28.5,28,28.5,200],[1662742800000,0,0,0,28.5,3],[1663002000000,0,0,0,28.5,0],[1663088400000,0,0,0,28.5,0],[1663174800000,0,0,0,28.5,0],[1663261200000,0,0,0,28.5,0],[1663347600000,0,0,0,28.5,1],[1663606800000,0,0,0,28.5,0],[1663693200000,0,0,0,28.5,0],[1663779600000,0,0,0,28.5,0],[1663866000000,0,0,0,28.5,0],[1663952400000,0,0,0,28.5,0],[1664211600000,0,0,0,28.5,0],[1664298000000,0,0,0,28.5,0],[1664384400000,0,0,0,28.5,0],[1664470800000,0,0,0,28.5,0],[1664557200000,27,27,27,27,100],[1664816400000,0,0,0,27,0],[1664902800000,0,0,0,27,0],[1664989200000,0,0,0,27,0],[1665075600000,0,0,0,27,0],[1665162000000,0,0,0,27,0],[1665421200000,26.25,26.5,26.25,26.25,1800],[1665507600000,0,0,0,26.25,0],[1665594000000,0,0,0,26.25,0],[1665680400000,0,0,0,26.25,0],[1665766800000,0,0,0,26.25,0],[1666026000000,0,0,0,26.25,0],[1666112400000,0,0,0,26.25,0],[1666198800000,0,0,0,26.25,0],[1666285200000,29,29,29,29,200],[1666803600000,0,0,0,29,0],[1666890000000,25.5,27.75,25.5,27.75,500],[1666976400000,0,0,0,27.75,0],[1667322000000,0,0,0,27.75,0],[1667408400000,0,0,0,27.75,0],[1667494800000,0,0,0,27.75,0],[1667581200000,0,0,0,27.75,0],[1667840400000,0,0,0,27.75,0],[1667926800000,0,0,0,27.75,0],[1668013200000,28,28,28,28,800],[1668099600000,28,28,28,28,100],[1668186000000,0,0,0,28,0],[1668445200000,0,0,0,28,0],[1668618000000,0,0,0,28,0],[1668704400000,28,28.5,27.25,27.25,500],[1668790800000,0,0,0,27.25,0],[1669050000000,0,0,0,27.25,0],[1669136400000,0,0,0,27.25,0],[1669222800000,0,0,0,27.25,0],[1669395600000,0,0,0,27.25,0],[1669654800000,0,0,0,27.25,0],[1669741200000,0,0,0,27.25,3],[1669827600000,0,0,0,27.25,0],[1669914000000,0,0,0,27.25,0],[1670000400000,0,0,0,27.25,0],[1670259600000,0,0,0,27.25,0],[1670346000000,0,0,0,27.25,0],[1670432400000,0,0,0,27.25,0],[1670518800000,0,0,0,27.25,0],[1670605200000,0,0,0,27.25,0],[1670864400000,0,0,0,27.25,0],[1670950800000,0,0,0,27.25,0],[1671123600000,0,0,0,27.25,0],[1671210000000,0,0,0,27.25,0],[1671469200000,0,0,0,27.25,0],[1671555600000,0,0,0,27.25,0],[1671642000000,0,0,0,27.25,0],[1671728400000,0,0,0,27.25,0],[1671814800000,26,26,26,26,700],[1672074000000,0,0,0,26,0],[1672160400000,0,0,0,26,0],[1672333200000,26.75,26.75,26.75,26.75,102],[1673024400000,27,27,27,27,100],[1673283600000,27.25,27.25,27.25,27.25,400],[1674579600000,27.5,27.5,27.5,27.5,100],[1674666000000,28.5,28.5,27.75,28.25,800],[1675184400000,28.25,28.25,28.25,28.25,100],[1675357200000,26.75,27.5,26.25,27.5,12100],[1675443600000,27.25,28,27.25,28,402],[1675702800000,28,28,28,28,100],[1675962000000,29,29,29,29,100],[1676912400000,27.5,27.75,27.25,27.25,900],[1677258000000,25.75,31.5,25.75,27,700],[1677690000000,27,27,27,27,100],[1677862800000,34,34,34,34,100],[1678122000000,34,34,34,34,100],[1678208400000,29.75,29.75,25.75,26.75,7401],[1678294800000,26.5,26.5,26,26,800],[1678381200000,26.5,27.25,25.75,26,1600],[1678467600000,25,26.75,25,26,500],[1678813200000,25,25,25,25,700],[1678899600000,25.25,26.75,25.25,26.75,500],[1679072400000,25,25,25,25,200],[1679331600000,25,25,24.8,24.8,600],[1679418000000,25,25.5,25,25.5,400],[1679504400000,25.25,25.25,25.25,25.25,100],[1679590800000,24.8,24.8,24.8,24.8,700],[1680022800000,25,25,25,25,105],[1680714000000,24.7,24.7,24.7,24.7,200],[1680800400000,24.7,24.7,24.7,24.7,200],[1681146000000,24.7,24.7,24.7,24.7,200],[1681318800000,24.7,24.7,24.7,24.7,100],[1681405200000,24.7,24.7,24.7,24.7,100],[1681491600000,24.7,24.7,24.7,24.7,100],[1681750800000,24.7,24.7,24.7,24.7,200],[1682355600000,24.5,24.5,23.9,24.1,500],[1682442000000,24.3,24.3,24.3,24.3,113],[1683565200000,25.5,25.5,25.25,25.25,400],[1683738000000,26,26,26,26,100],[1683824400000,25,25,25,25,100],[1684256400000,26.25,26.25,26.25,26.25,100],[1684861200000,26,26.25,26,26.25,400],[1684947600000,27.5,27.5,26.25,26.25,1700],[1685034000000,26.5,26.75,26,26,2600],[1685379600000,25.75,25.75,25.75,25.75,500],[1686589200000,25,25.75,25,25.75,301],[1686934800000,26.25,26.75,25.25,26.5,700],[1687194000000,26.25,26.75,26.25,26.75,300],[1687280400000,26.5,26.5,26.5,26.5,200],[1687885200000,26.5,26.5,26.5,26.5,100],[1687971600000,25,25,25,25,200],[1688058000000,25,25,25,25,400],[1688144400000,25.75,25.75,25.75,25.75,100],[1688662800000,26,26,26,26,300],[1689786000000,26.25,26.25,26.25,26.25,100],[1689872400000,26.25,26.25,26.25,26.25,100],[1691082000000,26.25,26.25,26.25,26.25,100],[1691427600000,26.5,26.5,26.5,26.5,100],[1692118800000,26.5,29,26.5,29,200],[1692205200000,27,27,27,27,200],[1692291600000,26.75,26.75,26.75,26.75,900],[1692637200000,27,27,26,26,600],[1692896400000,26,26,25.5,25.5,801],[1693242000000,27,27,26.5,26.5,600],[1695056400000,0,0,0,26.5,0],[1695142800000,0,0,0,26.5,0],[1695229200000,0,0,0,26.5,0],[1695315600000,0,0,0,26.5,0],[1695661200000,0,0,0,26.5,0],[1695747600000,0,0,0,26.5,0],[1695834000000,26.5,26.5,26.5,26.5,100],[1695920400000,0,0,0,26.5,0],[1696006800000,0,0,0,26.5,0],[1696266000000,0,0,0,26.5,0],[1696352400000,0,0,0,26.5,0],[1696438800000,0,0,0,26.5,0],[1696525200000,0,0,0,26.5,0],[1696611600000,0,0,0,26.5,0],[1696870800000,24.3,24.6,24.3,24.4,1300],[1696957200000,24.4,24.4,24.4,24.4,300],[1697043600000,0,0,0,24.4,0],[1697130000000,25,25.25,25,25.25,200],[1697475600000,0,0,0,25.25,0],[1697562000000,0,0,0,25.25,0],[1697648400000,0,0,0,25.25,0],[1697734800000,24.8,25,24.8,25,400],[1697821200000,24.8,24.8,24.8,24.8,100],[1698166800000,24.6,24.6,24.4,24.4,200],[1698253200000,0,0,0,24.4,0],[1698339600000,0,0,0,24.4,0],[1698426000000,0,0,0,24.4,0],[1698685200000,24.9,25,24.9,25,300],[1698771600000,0,0,0,25,0],[1698858000000,0,0,0,25,0],[1698944400000,0,0,0,25,0],[1699030800000,24.9,24.9,24.9,24.9,100],[1699290000000,0,0,0,24.9,0],[1699376400000,0,0,0,24.9,0],[1699462800000,0,0,0,24.9,0],[1699549200000,23.6,23.6,23.5,23.5,800],[1699635600000,0,0,0,23.5,0],[1699894800000,0,0,0,23.5,0],[1699981200000,0,0,0,23.5,0],[1700067600000,0,0,0,23.5,0],[1700154000000,0,0,0,23.5,0],[1700240400000,0,0,0,23.5,0],[1700499600000,0,0,0,23.5,0],[1700586000000,24.8,24.8,24.1,24.1,300],[1700672400000,0,0,0,24.1,0],[1700758800000,0,0,0,24.1,0],[1700845200000,0,0,0,24.1,0],[1701104400000,0,0,0,24.1,0],[1701190800000,0,0,0,24.1,0],[1701277200000,0,0,0,24.1,0],[1701363600000,0,0,0,24.1,0],[1701450000000,23.1,23.1,23.1,23.1,1000],[1701709200000,23.8,24.9,23.8,24.9,700],[1701882000000,0,0,0,24.9,0],[1701968400000,0,0,0,24.9,0],[1702054800000,0,0,0,24.9,0],[1702400400000,0,0,0,24.9,0],[1702486800000,0,0,0,24.9,0],[1702573200000,24.9,26.5,24.9,26.5,200],[1702659600000,0,0,0,26.5,0],[1702918800000,0,0,0,26.5,0],[1703005200000,0,0,0,26.5,0],[1703091600000,24.6,24.6,24.6,24.6,1000],[1703178000000,0,0,0,24.6,0],[1703264400000,0,0,0,24.6,0],[1703264400000,0,0,0,24.6,0],[1703523600000,24.6,24.6,24.6,24.6,100],[1703523600000,24.6,24.6,24.6,24.6,100],[1703610000000,0,0,0,24.6,0],[1703696400000,0,0,0,24.6,0],[1703782800000,0,0,0,24.6,0],[1704214800000,0,0,0,24.6,0],[1704301200000,0,0,0,24.6,0],[1704387600000,0,0,0,24.6,0],[1704474000000,0,0,0,24.6,0],[1704733200000,0,0,0,24.6,0],[1704819600000,0,0,0,24.6,0],[1704906000000,0,0,0,24.6,0],[1704992400000,0,0,0,24.6,0],[1705078800000,0,0,0,24.6,0],[1705338000000,0,0,0,24.6,0],[1705424400000,0,0,0,24.6,0],[1705510800000,0,0,0,24.6,0],[1705597200000,0,0,0,24.6,0],[1705942800000,0,0,0,23.7,0],[1706029200000,25,25,25,25,100],[1706115600000,0,0,0,25,0],[1706202000000,0,0,0,25,0],[1706288400000,0,0,0,25,0],[1706547600000,0,0,0,25,0],[1706634000000,0,0,0,25,0],[1706720400000,0,0,0,25,0],[1706806800000,0,0,0,25,0],[1706893200000,0,0,0,25,0],[1707152400000,0,0,0,25,0],[1707238800000,0,0,0,25,0],[1707325200000,0,0,0,25,0],[1707411600000,0,0,0,25,0],[1707498000000,24.9,25,24.9,25,200],[1707757200000,0,0,0,25,0],[1707843600000,0,0,0,25,0],[1707930000000,0,0,0,25,0],[1708016400000,0,0,0,25,0],[1708102800000,0,0,0,25,0],[1708362000000,25,25,25,25,200],[1708448400000,0,0,0,25,0],[1708534800000,24.9,25,24.9,25,200],[1708621200000,0,0,0,25,0],[1708707600000,0,0,0,25,0],[1709053200000,0,0,0,25,0],[1709139600000,0,0,0,25,0],[1709226000000,31,31,31,31,200],[1709312400000,26.25,26.25,25,25,300],[1709571600000,0,0,0,25,0],[1709658000000,0,0,0,25,0],[1709744400000,0,0,0,25,0],[1709830800000,23.7,23.7,23.7,23.7,200],[1709917200000,0,0,0,23.7,0],[1710176400000,23.7,23.7,23.7,23.7,100],[1710262800000,0,0,0,23.7,0],[1710349200000,0,0,0,23.7,0],[1710435600000,0,0,0,23.7,0],[1710522000000,0,0,0,23.7,0],[1710781200000,0,0,0,23.7,0],[1710867600000,0,0,0,23.7,0],[1710954000000,0,0,0,23.7,0],[1711040400000,26,26,26,26,100],[1711126800000,26,26,26,26,100],[1711386000000,0,0,0,26,0],[1711472400000,0,0,0,26,0],[1711558800000,0,0,0,26,0],[1711645200000,0,0,0,26,0],[1711731600000,24.9,25,24.9,25,300],[1711990800000,22.2,22.2,22.2,22.2,200],[1712077200000,0,0,0,22.2,0],[1712250000000,0,0,0,22.2,0],[1712336400000,0,0,0,22.2,0],[1712682000000,0,0,0,22.2,0],[1712768400000,0,0,0,22.2,0],[1712854800000,0,0,0,22.2,0],[1713373200000,0,0,0,22.2,0],[1713459600000,0,0,0,22.2,0],[1713546000000,22.6,22.6,22,22.1,700],[1713805200000,22.5,23,22.5,23,200],[1713891600000,25,25,25,25,100],[1713978000000,24.9,24.9,24.9,24.9,100],[1714064400000,0,0,0,24.9,0],[1714150800000,0,0,0,24.9,0],[1714410000000,24.7,24.7,24.7,24.7,100],[1714496400000,25,25,25,25,100],[1714669200000,0,0,0,25,0],[1714755600000,25,25,24.9,24.9,200],[1715101200000,0,0,0,24.9,0],[1715187600000,0,0,0,24.9,0],[1715274000000,0,0,0,24.9,0],[1715360400000,0,0,0,24.9,0],[1715619600000,25.5,25.5,25.5,25.5,100],[1715706000000,0,0,0,25.5,0],[1715792400000,0,0,0,25.5,0],[1715878800000,0,0,0,25.5,0],[1715965200000,0,0,0,25.5,0],[1716224400000,0,0,0,25.5,0],[1716310800000,0,0,0,25.5,0],[1716483600000,0,0,0,25.5,0],[1716570000000,0,0,0,25.5,0],[1716829200000,0,0,0,25.5,0],[1716915600000,0,0,0,25.5,0],[1717002000000,0,0,0,25.5,0],[1717088400000,0,0,0,25.5,0],[1717174800000,0,0,0,25.5,0],[1717520400000,0,0,0,25.5,0],[1717606800000,0,0,0,25.5,0],[1717693200000,22.6,22.6,22.6,22.6,400],[1717693200000,22.6,22.6,22.6,22.6,400],[1717693200000,22.6,22.6,22.6,22.6,400],[1717779600000,24.9,25,22.2,24.2,400],[1718038800000,0,0,0,24.2,0],[1718125200000,0,0,0,24.2,0],[1718211600000,0,0,0,24.2,0],[1718298000000,23.5,23.9,20,23.9,1700],[1718384400000,0,0,0,23.9,0],[1718643600000,0,0,0,23.9,0],[1718730000000,0,0,0,23.9,0],[1718816400000,0,0,0,23.9,0],[1718902800000,0,0,0,23.9,0],[1718989200000,0,0,0,23.9,0],[1719248400000,0,0,0,23.9,0],[1719334800000,0,0,0,23.9,0],[1719421200000,0,0,0,23.9,0],[1719507600000,0,0,0,23.9,0],[1719594000000,0,0,0,23.9,0],[1719853200000,0,0,0,23.9,0],[1719939600000,0,0,0,23.9,0],[1720026000000,0,0,0,23.9,0],[1720112400000,0,0,0,23.9,0],[1720198800000,24.9,24.9,24.9,24.9,100],[1720458000000,0,0,0,24.9,0],[1720544400000,0,0,0,24.9,0],[1720630800000,0,0,0,24.9,0],[1720717200000,0,0,0,24.9,0],[1720803600000,0,0,0,24.9,0],[1721062800000,0,0,0,24.9,0],[1721149200000,0,0,0,24.9,0],[1721235600000,0,0,0,24.9,0],[1721322000000,24,24,24,24,1000],[1721408400000,23,25,20.2,25,2600],[1721754000000,0,0,0,25,0],[1721840400000,0,0,0,25,0],[1721926800000,0,0,0,25,0],[1722013200000,0,0,0,25,0],[1722358800000,0,0,0,25,0],[1722445200000,0,0,0,25,0],[1722531600000,0,0,0,25,0],[1722618000000,0,0,0,25,0],[1722877200000,0,0,0,25,0],[1722963600000,0,0,0,25,0],[1723050000000,0,0,0,25,0],[1723136400000,0,0,0,25,0],[1723222800000,0,0,0,25,0],[1723568400000,0,0,0,25,0],[1723654800000,0,0,0,25,0],[1723741200000,0,0,0,25,0],[1723827600000,0,0,0,25,0],[1724086800000,0,0,0,25,0],[1724173200000,0,0,0,25,0],[1724259600000,0,0,0,25,0],[1724346000000,0,0,0,25,0],[1724432400000,0,0,0,25,0],[1724691600000,0,0,0,25,0],[1724778000000,0,0,0,25,0],[1724864400000,0,0,0,25,0],[1724950800000,0,0,0,25,0],[1725037200000,0,0,0,25,0],[1725296400000,0,0,0,25,0],[1725382800000,0,0,0,25,0],[1725469200000,0,0,0,25,0],[1725555600000,0,0,0,25,0],[1725642000000,0,0,0,25,0],[1725901200000,0,0,0,25,0],[1725987600000,0,0,0,25,0],[1726074000000,0,0,0,25,0],[1726160400000,0,0,0,25,0],[1726246800000,0,0,0,25,0],[1726506000000,24.5,24.5,24.5,24.5,300],[1726592400000,24.9,24.9,24.9,24.9,100],[1726678800000,24.6,24.6,24.6,24.6,200],[1726765200000,23.4,27.75,23.4,27,300],[1726851600000,25.75,26.75,25.25,26.75,1000],[1727110800000,0,0,0,26.75,0],[1727197200000,0,0,0,26.75,0],[1727283600000,0,0,0,26.75,0],[1727370000000,0,0,0,26.75,0],[1727456400000,0,0,0,26.75,0],[1727715600000,26.5,26.5,26.5,26.5,200],[1727802000000,26,26,26,26,300],[1727888400000,26.25,26.25,26.25,26.25,100],[1727974800000,26,26,26,26,3800],[1728061200000,26.5,26.5,26.5,26.5,100],[1728320400000,26.75,26.75,26.75,26.75,200],[1728406800000,0,0,0,26.75,0],[1728493200000,26.75,26.75,26.75,26.75,100],[1728579600000,0,0,0,26.75,0],[1728666000000,0,0,0,26.75,0],[1729011600000,26,26,26,26,100],[1729098000000,0,0,0,26,0],[1729184400000,0,0,0,26,0],[1729270800000,0,0,0,26,0],[1729530000000,0,0,0,26,0],[1729616400000,0,0,0,26,0],[1729789200000,0,0,0,26,0],[1729875600000,0,0,0,26,0],[1730134800000,0,0,0,26,0],[1730221200000,0,0,0,26,0],[1730307600000,0,0,0,26,0],[1730394000000,24,24,24,24,100],[1730480400000,0,0,0,24,0],[1730739600000,0,0,0,24,0],[1730826000000,25.75,31.25,24,25.25,2800],[1730912400000,0,0,0,25.25,0],[1730998800000,0,0,0,25.25,0],[1731085200000,0,0,0,25.25,0],[1731344400000,0,0,0,25.25,0],[1731430800000,0,0,0,25.25,0],[1731517200000,0,0,0,25.25,0],[1731603600000,25,25,23.2,25,2100],[1731690000000,0,0,0,25,0],[1731949200000,0,0,0,25,0],[1732035600000,0,0,0,25,0],[1732122000000,31.75,31.75,31.75,31.75,100],[1732208400000,26,26.5,26,26.5,400],[1732294800000,25,26,25,25,700],[1732554000000,0,0,0,25,0],[1732640400000,25,25,25,25,100],[1732726800000,25,25,25,25,100],[1732813200000,24.5,28,24.5,27.5,1300],[1732899600000,0,0,0,27.5,0],[1733158800000,0,0,0,27.5,0],[1733245200000,23.8,24.1,23.8,24.1,1400],[1733331600000,23.4,25,23.4,24.3,300],[1733504400000,25.25,25.25,25.25,25.25,100],[1733763600000,24.9,24.9,24.4,24.4,200],[1733936400000,25.75,25.75,23.5,24.4,1300],[1734022800000,25.5,25.5,25.5,25.5,100],[1734109200000,0,0,0,25.5,0],[1734368400000,26.5,26.5,26.5,26.5,100],[1734454800000,0,0,0,26.5,0],[1734541200000,0,0,0,26.5,0],[1734627600000,0,0,0,26.5,0],[1734714000000,0,0,0,26.5,0],[1734973200000,24.7,28,24,28,1000],[1735059600000,0,0,0,28,0],[1735146000000,0,0,0,28,0],[1735232400000,0,0,0,28,0],[1735318800000,0,0,0,28,0],[1735578000000,0,0,0,28,0],[1735837200000,0,0,0,28,0],[1735923600000,0,0,0,28,0],[1736182800000,25,25,23.5,23.5,500],[1736269200000,25,27.5,25,25,1700],[1736355600000,27.25,27.25,24.3,24.3,1200],[1736442000000,0,0,0,24.3,0],[1736528400000,23.7,23.7,23.7,23.7,100],[1736787600000,23.5,23.5,23.5,23.5,200],[1736874000000,23.5,23.5,23.5,23.5,200],[1736960400000,0,0,0,23.5,0],[1737046800000,23,30.5,23,23.3,3700],[1737133200000,0,0,0,23.3,0],[1737392400000,0,0,0,23.3,0],[1737478800000,0,0,0,23.3,0],[1737565200000,25.25,27.5,25.25,27.5,800],[1737651600000,0,0,0,27.5,0],[1737738000000,0,0,0,27.5,0],[1737997200000,0,0,0,27.5,0],[1738083600000,0,0,0,27.5,0],[1738170000000,25,26,24.7,25.75,800],[1738256400000,0,0,0,25.75,0],[1738342800000,0,0,0,25.75,0],[1738602000000,0,0,0,25.75,0],[1738688400000,0,0,0,25.75,0],[1738774800000,0,0,0,25.75,0],[1738861200000,27,29.75,27,27.75,2600],[1738947600000,25.25,25.25,25.25,25.25,600],[1739206800000,0,0,0,25.25,0],[1739293200000,23.4,29.75,23.4,24.1,5800],[1739466000000,24.8,26,24.6,24.6,1300],[1739552400000,22.9,24.4,22.9,24.1,900],[1739811600000,0,0,0,24.1,0],[1739898000000,25.75,25.75,25.75,25.75,500],[1739984400000,0,0,0,25.75,0],[1740070800000,25.5,25.5,25.5,25.5,200],[1740157200000,0,0,0,25.5,0],[1740416400000,0,0,0,25.5,0],[1740502800000,23.8,23.8,23.8,23.8,100],[1740589200000,24.4,24.4,24.4,24.4,500],[1740675600000,0,0,0,24.4,0],[1740762000000,0,0,0,24.4,0],[1741021200000,0,0,0,24.4,0],[1741107600000,0,0,0,24.4,0],[1741194000000,0,0,0,24.4,0],[1741280400000,0,0,0,24.4,0],[1741366800000,0,0,0,24.4,0],[1741626000000,23.6,23.6,23.6,23.6,100],[1741712400000,23.7,23.7,23.7,23.7,100],[1741798800000,0,0,0,23.7,0],[1741885200000,25.25,27.5,25.25,27.5,500],[1741971600000,0,0,0,27.5,0],[1742230800000,24.8,24.8,24.8,24.8,500],[1742317200000,0,0,0,24.8,0],[1742403600000,0,0,0,24.8,0],[1742490000000,0,0,0,24.8,0],[1742576400000,0,0,0,24.8,0],[1742835600000,0,0,0,24.8,0],[1742922000000,0,0,0,24.8,0],[1743008400000,25,25,25,25,200],[1743094800000,0,0,0,25,0],[1743181200000,0,0,0,25,0],[1743440400000,0,0,0,25,0],[1743526800000,0,0,0,25,0],[1743613200000,0,0,0,25,0],[1743699600000,24.8,24.9,24.8,24.9,300],[1743786000000,0,0,0,24.9,0],[1744131600000,25,25,25,25,200],[1744218000000,0,0,0,25,0],[1744304400000,24.1,24.7,24,24.7,400],[1744390800000,0,0,0,24.7,0],[1744822800000,23.2,23.2,23.2,23.2,100],[1744909200000,0,0,0,23.2,0],[1744995600000,0,0,0,23.2,0],[1745254800000,0,0,0,23.2,0],[1745341200000,24.7,24.7,24.7,24.7,100],[1745427600000,0,0,0,24.7,0],[1745514000000,0,0,0,24.7,0],[1745600400000,0,0,0,24.7,0],[1745859600000,0,0,0,24.7,0],[1745946000000,0,0,0,24.7,0],[1746032400000,0,0,0,24.7,0],[1746205200000,0,0,0,24.7,0],[1746550800000,0,0,0,0,0],[1746637200000,25.25,25.25,25.25,25.25,100],[1746723600000,0,0,0,0,0],[1746810000000,25,25,25,25,200],[1746810000000,25,25,25,25,200],[1747155600000,0,0,0,0,0],[1747242000000,0,0,0,0,0],[1747414800000,0,0,0,0,0],[1747674000000,0,0,0,0,0],[1747760400000,0,0,0,0,0],[1747846800000,0,0,0,0,0],[1747933200000,0,0,0,0,0],[1748019600000,0,0,0,0,0],[1748278800000,0,0,0,0,0],[1748365200000,24.8,25,24.8,25,1300],[1748451600000,0,0,0,0,0],[1748538000000,0,0,0,0,0],[1748624400000,0,0,0,0,0],[1749056400000,0,0,0,0,0],[1749142800000,0,0,0,0,0],[1749229200000,0,0,0,0,0],[1749488400000,0,0,0,0,0],[1749574800000,0,0,0,0,0],[1749661200000,0,0,0,0,0],[1749747600000,26,26,24,25.25,400],[1749834000000,0,0,0,0,0],[1750093200000,0,0,0,0,0],[1750179600000,0,0,0,0,0],[1750266000000,0,0,0,0,0],[1750352400000,0,0,0,0,0],[1750438800000,0,0,0,0,0],[1750698000000,0,0,0,0,0],[1750784400000,0,0,0,0,0],[1750870800000,0,0,0,0,0],[1750957200000,26,32,23.1,24.7,6400],[1751043600000,0,0,0,0,0],[1751302800000,0,0,0,0,0],[1751389200000,23,25,20.4,25,1900],[1751475600000,0,0,0,0,0],[1751562000000,24,24,24,24,100],[1751648400000,0,0,0,0,0],[1751907600000,0,0,0,0,0],[1751994000000,0,0,0,0,0],[1752080400000,0,0,0,0,0],[1752253200000,0,0,0,0,0],[1752512400000,0,0,0,0,0],[1752598800000,0,0,0,0,0],[1752685200000,0,0,0,0,0],[1752771600000,0,0,0,0,0],[1752858000000,0,0,0,0,0],[1753117200000,0,0,0,0,0],[1753203600000,26,28,24.2,28,500],[1753290000000,0,0,0,0,0],[1753376400000,0,0,0,0,0],[1753462800000,0,0,0,0,0],[1753808400000,0,0,0,0,0],[1753894800000,0,0,0,0,0],[1753981200000,0,0,0,0,0],[1754067600000,0,0,0,0,0],[1754326800000,0,0,0,0,0],[1754413200000,27,27,27,27,200],[1754499600000,24.8,24.8,24.8,24.8,200],[1754586000000,25.25,25.25,25.25,25.25,200],[1754672400000,0,0,0,0,0],[1755104400000,0,0,0,0,0],[1755190800000,0,0,0,0,0],[1755277200000,0,0,0,0,0],[1755536400000,0,0,0,0,0],[1755622800000,0,0,0,0,0],[1755709200000,0,0,0,0,0],[1755795600000,27.5,28,25.25,25.5,13500],[1755882000000,25,25,24.5,24.5,200],[1756227600000,0,0,0,0,0],[1756314000000,26.75,26.75,26.75,26.75,100],[1756400400000,0,0,0,0,0],[1756486800000,0,0,0,0,0],[1756746000000,0,0,0,0,0],[1756832400000,0,0,0,0,0],[1756918800000,0,0,0,0,0],[1757005200000,0,0,0,0,0],[1757091600000,0,0,0,0,0],[1757350800000,0,0,0,0,0],[1757437200000,0,0,0,0,0],[1757523600000,24.5,24.5,24.5,24.5,100],[1757610000000,0,0,0,0,0],[1757696400000,0,0,0,0,0],[1757955600000,0,0,0,0,0],[1758042000000,24.7,24.7,24.7,24.7,200],[1758128400000,0,0,0,0,0],[1758214800000,0,0,0,0,0],[1758301200000,25,25,25,25,200],[1758560400000,0,0,0,0,0],[1758646800000,0,0,0,0,0],[1758733200000,25.5,25.75,25.5,25.75,200],[1758819600000,25.25,25.75,25.25,25.75,600],[1758906000000,25.75,30,25.25,25.25,4200],[1759165200000,0,0,0,0,0],[1759251600000,0,0,0,0,0],[1759338000000,28,29.5,25.25,25.25,3600],[1759424400000,25,25,24.1,24.1,200],[1759510800000,24.4,24.4,24.3,24.3,800],[1759770000000,0,0,0,0,0],[1759856400000,24.3,24.5,24.2,24.2,1000],[1759942800000,24,24,24,24,400],[1760029200000,24,24,24,24,100],[1760115600000,0,0,0,0,0],[1760461200000,0,0,0,0,0],[1760547600000,23.6,23.6,23.6,23.6,500],[1760634000000,24,24,24,24,200],[1760720400000,0,0,0,0,0],[1760979600000,23,23,23,23,800],[1761066000000,24.8,26.5,23.5,23.5,3300],[1761152400000,0,0,0,0,0],[1761325200000,24.7,24.7,23.8,23.8,600],[1761584400000,0,0,0,0,0],[1761670800000,24.8,24.8,23.7,23.7,200],[1761757200000,24.5,24.5,24.5,24.5,100],[1761843600000,0,0,0,0,0],[1761930000000,24.7,30,24.7,25,4900],[1762189200000,25,25,24.9,24.9,2200],[1762275600000,26,26,26,26,100],[1762362000000,24.5,24.5,24.5,24.5,100],[1762448400000,26.75,26.75,24.4,24.4,200],[1762534800000,25.75,30,25.75,25.75,5200],[1762794000000,25.25,25.5,22.2,23.7,5800],[1762880400000,23.8,24.1,23.8,23.8,1400],[1762966800000,24,24,24,24,100],[1763053200000,0,0,0,0,0],[1763139600000,25,25,25,25,200],[1763398800000,0,0,0,0,0],[1763485200000,0,0,0,0,0],[1763571600000,0,0,0,0,0],[1763658000000,23.3,23.3,23.3,23.3,100],[1763744400000,0,0,0,0,0],[1764003600000,0,0,0,0,0],[1764090000000,0,0,0,0,0],[1764176400000,0,0,0,0,0],[1764262800000,24.8,24.9,23.7,23.7,600],[1764349200000,0,0,0,0,0],[1764608400000,0,0,0,0,0],[1764694800000,0,0,0,0,0],[1764781200000,0,0,0,0,0],[1764867600000,0,0,0,0,0],[1765213200000,0,0,0,0,0],[1765299600000,0,0,0,0,0],[1765472400000,26.25,27.5,24.4,24.8,6500],[1765558800000,25,25,24.2,24.2,800]]