[[1609779600000,2.04,2.04,2.04,2.04,1000],[1609866000000,2,2.04,1.99,2.02,39200],[1609952400000,2.02,2.02,2.02,2.02,5000],[1610038800000,2.02,2.02,1.92,1.92,26510],[1610125200000,2,2.02,1.98,2,21600],[1610384400000,2,2,2,2,8000],[1610470800000,2,2,2,2,5700],[1610557200000,2,2,1.98,1.98,126300],[1610643600000,0,0,0,1.98,0],[1610730000000,2.02,2.02,2.02,2.02,10700],[1610989200000,2.02,2.02,2,2,4101],[1611075600000,2.02,2.02,2.02,2.02,1901],[1611162000000,2.04,2.04,2.04,2.04,1700],[1611248400000,0,0,0,2.04,0],[1611334800000,2.06,2.06,2.04,2.04,4100],[1611594000000,0,0,0,2.04,0],[1611680400000,2.04,2.08,2,2,2200],[1611766800000,2.04,2.04,2.04,2.04,100],[1611853200000,2.06,2.06,2.04,2.04,300],[1611939600000,0,0,0,2.04,0],[1612198800000,2.04,2.04,2.04,2.04,3200],[1612285200000,2.04,2.04,2.04,2.04,1000],[1612371600000,2.06,2.06,2.06,2.06,100],[1612458000000,2.06,2.06,2.06,2.06,3000],[1612544400000,0,0,0,2.06,0],[1612803600000,2.02,2.04,2.02,2.04,1300],[1612890000000,2.02,2.06,2.02,2.06,400],[1612976400000,2.02,2.02,2.02,2.02,12001],[1613062800000,2,2,2,2,100],[1613408400000,2.04,2.06,2.04,2.06,91700],[1613494800000,1.98,1.99,1.9,1.99,100200],[1613581200000,0,0,0,1.99,0],[1613667600000,2.04,2.04,2.04,2.04,600],[1613754000000,1.99,1.99,1.99,1.99,100],[1614013200000,2.02,2.02,2.02,2.02,100],[1614099600000,0,0,0,2.02,0],[1614186000000,2.04,2.04,2.04,2.04,200],[1614272400000,2.04,2.04,2.04,2.04,201],[1614618000000,2,2,2,2,4500],[1614704400000,1.98,2.02,1.95,2.02,43500],[1614790800000,0,0,0,2.02,0],[1614877200000,2.02,2.02,2.02,2.02,100],[1614963600000,2.02,2.02,2.02,2.02,101],[1615222800000,2.02,2.02,2.02,2.02,200],[1615309200000,1.99,2.02,1.99,2.02,400],[1615395600000,2,2,1.99,1.99,30300],[1615482000000,2,2.02,2,2.02,62000],[1615568400000,0,0,0,2.02,0],[1615827600000,2,2.04,2,2.04,10510],[1615914000000,2.04,2.04,1.98,1.98,15100],[1616000400000,2.02,2.02,2.02,2.02,101],[1616086800000,2,2,2,2,10900],[1616173200000,0,0,0,2,186],[1616173200000,0,0,0,2,186],[1616432400000,1.99,2.02,1.99,2.02,2401],[1616518800000,1.99,2,1.99,2,8100],[1616605200000,1.98,2,1.98,2,300],[1616691600000,2,2,2,2,17600],[1616778000000,2,2,2,2,2000],[1617037200000,2,2,2,2,15010],[1617123600000,1.99,2,1.99,2,18100],[1617210000000,2,2,2,2,11000],[1617296400000,2,2,2,2,20300],[1617382800000,2,2,1.99,1.99,17800],[1617642000000,0,0,0,1.99,0],[1617728400000,0,0,0,1.99,0],[1617814800000,0,0,0,1.99,0],[1617901200000,2,2,2,2,34000],[1617987600000,2.02,2.04,2,2.04,33100],[1618246800000,2,2,2,2,400],[1618592400000,2,2,1.99,1.99,32200],[1618851600000,2,2,2,2,6000],[1618938000000,2,2,2,2,4000],[1619024400000,1.99,2,1.99,2,15300],[1619110800000,2,2,2,2,2000],[1619197200000,1.99,1.99,1.99,1.99,9600],[1619456400000,2,2,2,2,300],[1619542800000,1.98,1.98,1.98,1.98,31000],[1619629200000,1.98,1.98,1.98,1.98,11000],[1619715600000,1.99,2,1.99,2,11200],[1619802000000,2,2,1.99,2,93001],[1620234000000,1.99,1.99,1.99,1.99,20601],[1620320400000,2,2,1.99,1.99,38800],[1620406800000,1.99,1.99,1.99,1.99,32500],[1620666000000,1.99,1.99,1.99,1.99,9400],[1620752400000,1.98,1.98,1.98,1.98,1000],[1620838800000,1.98,1.99,1.98,1.99,39600],[1620925200000,1.99,2,1.98,2,3300],[1621011600000,1.99,1.99,1.99,1.99,1700],[1621270800000,0,0,0,1.99,0],[1621357200000,0,0,0,1.99,0],[1621443600000,0,0,0,1.99,0],[1621530000000,1.98,2,1.96,2,21201],[1621616400000,1.99,1.99,1.99,1.99,2300],[1621875600000,1.99,1.99,1.99,1.99,600],[1621962000000,1.99,2,1.99,2,7701],[1622134800000,2,2,1.98,2,2300],[1622221200000,2,2,2,2,500],[1622480400000,2,2,1.98,1.98,7900],[1622566800000,1.98,1.98,1.98,1.98,1400],[1622653200000,1.97,1.97,1.96,1.96,20000],[1622826000000,1.99,1.99,1.98,1.98,2500],[1623085200000,1.99,2,1.98,1.98,32100],[1623171600000,1.98,1.98,1.98,1.98,11396],[1623258000000,2,2,1.98,1.98,13200],[1623344400000,1.98,1.99,1.98,1.99,17096],[1623430800000,1.98,2,1.98,2,27100],[1623690000000,1.98,1.99,1.98,1.99,21100],[1623776400000,2,2,2,2,2200],[1623862800000,2,2,2,2,20600],[1623949200000,2,2,2,2,10100],[1624035600000,0,0,0,2,0],[1624294800000,2,2,2,2,3300],[1624381200000,0,0,0,2,0],[1624467600000,0,0,0,2,0],[1624554000000,1.98,2,1.98,2,7700],[1624640400000,0,0,0,2,0],[1624899600000,1.98,1.99,1.97,1.99,21500],[1624986000000,2,2,2,2,2200],[1625072400000,1.98,1.98,1.98,1.98,2000],[1625158800000,2,2,2,2,300],[1625245200000,0,0,0,2,0],[1625504400000,1.97,1.97,1.96,1.96,10000],[1625590800000,1.99,1.99,1.99,1.99,500],[1625677200000,1.96,2,1.95,1.99,3700],[1625763600000,1.94,2,1.94,2,15800],[1625850000000,0,0,0,2,0],[1626109200000,1.94,1.99,1.51,1.99,22600],[1626195600000,1.94,2,1.94,1.99,3000],[1626282000000,0,0,0,1.99,0],[1626368400000,1.99,2,1.99,1.99,20000],[1626454800000,1.99,2,1.99,2,9000],[1626714000000,2,2,1.96,2,1400],[1626800400000,2.02,2.02,2.02,2.02,10500],[1626800400000,2.02,2.02,2.02,2.02,10500],[1626886800000,2.02,2.02,1.96,2.02,14500],[1626973200000,1.97,1.97,1.96,1.96,64473],[1627059600000,1.97,2,1.97,2,1800],[1627405200000,0,0,0,2,0],[1627578000000,2.02,2.02,2,2,301200],[1627664400000,2,2.02,2,2.02,3820],[1627923600000,2,2,2,2,2800],[1628010000000,0,0,0,2,0],[1628096400000,2,2.02,1.99,1.99,35100],[1628182800000,1.99,1.99,1.99,1.99,20000],[1628269200000,2.02,2.04,1.99,1.99,68010],[1628528400000,0,0,0,1.99,0],[1628614800000,2.02,2.02,2.02,2.02,1006],[1628701200000,2,2,2,2,436400],[1628874000000,2,2.04,2,2.04,32400],[1629133200000,2.04,2.1,2.04,2.1,20500],[1629219600000,2.02,2.02,2,2,17601],[1629306000000,0,0,0,2,0],[1629392400000,2,2,2,2,8200],[1629478800000,1.99,1.99,1.99,1.99,1800],[1629738000000,0,0,0,1.99,0],[1629824400000,2.02,2.02,2.02,2.02,7000],[1629910800000,0,0,0,2.02,0],[1629997200000,0,0,0,2.02,0],[1630083600000,2,2.02,2,2.02,2000],[1630342800000,2,2,1.98,1.99,48400],[1630429200000,1.99,2,1.99,2,3000],[1630515600000,2,2.02,2,2.02,11100],[1630602000000,0,0,0,2.02,0],[1630688400000,1.99,2,1.96,2,16000],[1630947600000,2.02,2.02,2,2,10000],[1631034000000,0,0,0,2,0],[1631120400000,1.99,2,1.98,2,35600],[1631206800000,0,0,0,2,0],[1631293200000,2.02,2.02,2.02,2.02,1600],[1631552400000,1.94,1.99,1.91,1.99,40100],[1631638800000,0,0,0,1.99,0],[1631725200000,1.99,1.99,1.99,1.99,300],[1631811600000,0,0,0,1.99,0],[1631898000000,0,0,0,1.99,0],[1632157200000,2,2,1.99,1.99,31700],[1632243600000,2,2,2,2,10000],[1632330000000,1.99,1.99,1.98,1.98,38600],[1632416400000,2,2,1.99,1.99,7500],[1632762000000,2.04,2.04,2.02,2.02,55314],[1632848400000,1.99,1.99,1.99,1.99,7400],[1632934800000,1.99,1.99,1.99,1.99,1500],[1633021200000,2,2,2,2,10002],[1633107600000,2,2,1.99,1.99,135000],[1633366800000,1.99,1.99,1.99,1.99,16100],[1633453200000,1.92,1.92,1.92,1.92,1700],[1633539600000,1.95,1.98,1.93,1.98,60000],[1633626000000,2,2,2,2,100],[1633712400000,1.99,1.99,1.99,1.99,7800],[1633971600000,2,2,2,2,100],[1634058000000,1.99,1.99,1.98,1.98,1251],[1634144400000,1.99,1.99,1.98,1.98,1251],[1634230800000,1.98,1.98,1.98,1.98,16000],[1634317200000,2,2.02,2,2,70600],[1634576400000,2,2,1.99,1.99,11000],[1634662800000,2,2,2,2,15500],[1634749200000,1.99,2,1.96,2,74700],[1634835600000,1.96,2,1.96,2,3100],[1635181200000,1.92,2,1.91,2,20404],[1635267600000,1.99,1.99,1.98,1.98,200],[1635354000000,1.99,1.99,1.99,1.99,200],[1635440400000,0,0,0,1.99,0],[1635526800000,1.95,1.95,1.95,1.95,100],[1635786000000,0,0,0,1.95,300],[1635872400000,0,0,0,1.95,298],[1635872400000,0,0,0,1.95,298],[1635958800000,1.98,2,1.98,2,1600],[1635958800000,1.98,2,1.98,2,1600],[1636045200000,0,0,0,2,0],[1636131600000,0,0,0,2,0],[1636390800000,0,0,0,2,0],[1636477200000,0,0,0,2,198],[1636563600000,1.97,1.99,1.97,1.99,12897],[1636650000000,2,2,2,2,5297],[1636736400000,2,2,2,2,17000],[1636995600000,1.98,1.99,1.95,1.99,20626],[1637082000000,1.96,1.96,1.95,1.95,20000],[1637168400000,1.95,1.95,1.95,1.95,10000],[1637254800000,1.95,1.95,1.95,1.95,7600],[1637341200000,1.95,1.95,1.95,1.95,100],[1637600400000,1.95,1.95,1.95,1.95,20500],[1637686800000,1.95,1.95,1.95,1.95,3500],[1637773200000,0,0,0,1.95,0],[1637859600000,1.95,1.95,1.94,1.94,5625],[1637946000000,1.98,1.98,1.98,1.98,600],[1638205200000,1.99,2,1.99,2,1200],[1638291600000,2,2,2,2,400],[1638378000000,2,2,1.95,1.95,1098],[1638464400000,2,2,2,2,200],[1638550800000,1.91,1.95,1.91,1.94,17900],[1638896400000,2,2,2,2,3000],[1638982800000,1.95,1.95,1.95,1.95,10597],[1639069200000,1.96,1.96,1.96,1.96,900],[1639155600000,1.96,1.96,1.96,1.96,900],[1639414800000,1.95,1.96,1.94,1.96,33894],[1639501200000,1.95,1.95,1.95,1.95,3200],[1639587600000,0,0,0,1.95,0],[1639674000000,2,2,2,2,200],[1639760400000,1.96,1.96,1.93,1.93,7500],[1640019600000,0,0,0,1.93,0],[1640106000000,0,0,0,1.93,0],[1640192400000,1.94,1.94,1.9,1.9,50000],[1640278800000,1.92,1.98,1.92,1.94,500],[1640365200000,0,0,0,1.94,0],[1640624400000,0,0,0,1.94,0],[1640710800000,1.94,1.94,1.9,1.93,47100],[1640797200000,1.97,1.97,1.97,1.97,100],[1640883600000,0,0,0,1.97,0],[1640970000000,0,0,0,1.97,0],[1641229200000,0,0,0,1.97,0],[1641315600000,1.93,1.94,1.9,1.94,1976],[1641402000000,1.95,1.96,1.94,1.95,1900],[1641488400000,1.92,1.96,1.92,1.95,3910],[1641574800000,0,0,0,1.95,0],[1641834000000,1.92,1.92,1.9,1.92,322450],[1641920400000,1.91,1.91,1.9,1.9,500],[1642006800000,1.91,1.91,1.91,1.91,100],[1642093200000,0,0,0,1.91,0],[1642179600000,1.91,1.97,1.89,1.97,5700],[1642438800000,1.98,1.98,1.92,1.93,10700],[1642525200000,0,0,0,1.93,0],[1642611600000,0,0,0,1.93,0],[1642698000000,1.95,1.95,1.95,1.95,100],[1642784400000,1.9,1.95,1.9,1.95,4100],[1643043600000,0,0,0,1.95,0],[1643130000000,1.9,1.9,1.9,1.9,3000],[1643216400000,1.9,1.9,1.9,1.9,101],[1643302800000,1.95,1.95,1.95,1.95,1700],[1643389200000,0,0,0,1.95,0],[1643734800000,1.9,1.9,1.9,1.9,502],[1643821200000,1.9,1.9,1.9,1.9,500],[1643907600000,1.92,1.92,1.92,1.92,100],[1643994000000,0,0,0,1.92,0],[1644253200000,1.9,1.9,1.9,1.9,335900],[1644339600000,1.89,1.93,1.89,1.93,2800],[1644426000000,1.93,1.93,1.9,1.9,700],[1644512400000,0,0,0,1.9,0],[1644598800000,1.9,1.9,1.9,1.9,18000],[1644858000000,1.9,1.9,1.9,1.9,69000],[1644944400000,0,0,0,1.9,0],[1645030800000,0,0,0,1.9,0],[1645117200000,0,0,0,1.9,0],[1645462800000,1.91,1.91,1.91,1.91,300],[1645549200000,1.9,1.93,1.9,1.93,33100],[1645635600000,1.92,1.92,1.92,1.92,100],[1645722000000,1.9,1.9,1.89,1.89,51400],[1645808400000,0,0,0,1.89,0],[1646067600000,1.9,1.9,1.9,1.9,70000],[1646154000000,1.89,1.9,1.89,1.9,385],[1646326800000,1.9,1.9,1.89,1.89,25100],[1646413200000,1.9,1.9,1.9,1.9,12000],[1646672400000,1.89,1.89,1.89,1.89,1800],[1646758800000,1.88,1.88,1.88,1.88,100],[1646845200000,1.88,1.88,1.88,1.88,100],[1646931600000,1.89,1.89,1.89,1.89,2500],[1647018000000,0,0,0,1.89,0],[1647277200000,1.89,1.89,1.89,1.89,900],[1647363600000,0,0,0,1.89,0],[1647450000000,1.9,1.9,1.89,1.89,12600],[1647536400000,1.9,1.9,1.9,1.9,200],[1647622800000,0,0,0,1.9,0],[1647882000000,1.9,1.9,1.9,1.9,2500],[1647968400000,1.89,1.89,1.88,1.89,2200],[1648054800000,1.88,1.88,1.88,1.88,3000],[1648141200000,0,0,0,1.88,1],[1648227600000,1.87,1.87,1.86,1.86,1400],[1648486800000,1.88,1.89,1.88,1.89,3000],[1648573200000,0,0,0,1.89,0],[1648659600000,1.85,1.85,1.85,1.85,4405],[1648746000000,1.84,1.84,1.84,1.84,10300],[1648832400000,0,0,0,1.84,0],[1649091600000,1.83,1.83,1.83,1.83,100],[1649178000000,0,0,0,1.83,0],[1649264400000,0,0,0,1.83,0],[1649350800000,1.87,1.87,1.87,1.87,6600],[1649437200000,1.81,1.81,1.81,1.81,100],[1649696400000,1.8,1.8,1.8,1.8,1830],[1649782800000,1.8,1.8,1.8,1.8,10400],[1649869200000,1.8,1.8,1.8,1.8,10400],[1649955600000,1.8,1.8,1.8,1.8,10400],[1650042000000,1.8,1.8,1.8,1.8,10400],[1650301200000,0,0,0,1.8,0],[1650387600000,1.79,1.79,1.79,1.79,18400],[1650474000000,1.87,1.87,1.8,1.81,65600],[1650560400000,1.81,1.81,1.81,1.81,7400],[1650646800000,1.81,1.81,1.81,1.81,98500],[1650906000000,1.84,1.84,1.84,1.84,200],[1650992400000,1.84,1.84,1.84,1.84,200],[1650992400000,0,0,0,1.84,3],[1651078800000,1.83,1.83,1.8,1.8,451700],[1651165200000,0,0,0,1.8,0],[1651251600000,1.83,1.84,1.83,1.84,800],[1651510800000,1.83,1.84,1.83,1.84,800],[1651597200000,1.79,1.8,1.79,1.8,29501],[1651683600000,1.79,1.8,1.79,1.8,29501],[1651770000000,1.8,1.8,1.8,1.8,400],[1651856400000,1.86,1.86,1.83,1.83,1300],[1652115600000,0,0,0,1.83,0],[1652202000000,1.8,1.8,1.8,1.8,10000],[1652288400000,0,0,0,1.8,0],[1652374800000,0,0,0,1.8,0],[1652461200000,1.99,1.99,1.99,1.99,100],[1652720400000,1.99,1.99,1.99,1.99,100],[1652806800000,1.8,1.8,1.8,1.8,30000],[1652893200000,0,0,0,1.8,0],[1652979600000,1.83,1.85,1.83,1.84,14701],[1653066000000,0,0,0,1.84,0],[1653325200000,1.89,1.89,1.88,1.88,600],[1653411600000,0,0,0,1.88,0],[1653498000000,1.83,1.84,1.83,1.84,400],[1653584400000,0,0,0,1.84,0],[1653670800000,1.8,1.8,1.8,1.8,20000],[1653930000000,0,0,0,1.8,0],[1654016400000,1.88,1.88,1.8,1.8,20505],[1654102800000,1.81,1.81,1.81,1.81,5000],[1654189200000,1.81,1.81,1.81,1.81,5000],[1654275600000,1.81,1.81,1.81,1.81,5000],[1654534800000,1.8,1.82,1.8,1.82,40100],[1654621200000,1.82,1.82,1.82,1.82,41500],[1654707600000,1.82,1.82,1.82,1.82,40000],[1654794000000,1.82,1.82,1.75,1.82,133700],[1654880400000,0,0,0,1.82,0],[1655139600000,0,0,0,1.82,0],[1655226000000,0,0,0,1.82,0],[1655312400000,0,0,0,1.82,0],[1655398800000,0,0,0,1.82,0],[1655485200000,0,0,0,1.82,0],[1655830800000,1.82,1.82,1.82,1.82,200],[1655917200000,1.81,1.81,1.81,1.81,200],[1656003600000,1.81,1.81,1.81,1.81,300],[1656090000000,0,0,0,1.81,0],[1656349200000,0,0,0,1.81,0],[1656435600000,0,0,0,1.81,0],[1656522000000,0,0,0,1.81,0],[1656608400000,0,0,0,1.81,0],[1656694800000,0,0,0,1.81,0],[1656954000000,0,0,0,1.81,0],[1657040400000,0,0,0,1.81,0],[1657126800000,0,0,0,1.81,0],[1657213200000,0,0,0,1.81,0],[1657299600000,0,0,0,1.81,0],[1657558800000,0,0,0,1.81,0],[1657645200000,0,0,0,1.81,0],[1657731600000,0,0,0,1.81,0],[1657818000000,1.77,1.77,1.77,1.77,100],[1657904400000,1.84,1.84,1.84,1.84,100],[1658163600000,0,0,0,1.84,0],[1658250000000,0,0,0,1.84,0],[1658336400000,0,0,0,1.84,0],[1658422800000,0,0,0,1.84,0],[1658509200000,1.83,1.83,1.8,1.8,10300],[1658768400000,1.8,1.83,1.8,1.83,7700],[1658854800000,1.83,1.83,1.83,1.83,1200],[1658941200000,0,0,0,1.83,0],[1659027600000,0,0,0,1.83,0],[1659114000000,0,0,0,1.83,0],[1659373200000,1.82,1.85,1.82,1.85,16100],[1659459600000,1.85,1.85,1.85,1.85,1000],[1659546000000,1.84,1.85,1.84,1.85,14200],[1659632400000,0,0,0,1.85,0],[1659718800000,0,0,0,1.85,0],[1659978000000,0,0,0,1.85,0],[1660064400000,0,0,0,1.85,0],[1660150800000,1.84,1.86,1.84,1.85,3300],[1660237200000,1.86,1.86,1.86,1.86,500],[1660323600000,1.86,1.86,1.86,1.86,500],[1660582800000,1.85,1.87,1.85,1.87,8300],[1660755600000,0,0,0,1.88,0],[1660842000000,1.87,1.88,1.87,1.88,800],[1660928400000,0,0,0,1.88,0],[1661187600000,0,0,0,1.88,0],[1661274000000,1.83,1.83,1.83,1.83,800],[1661360400000,1.83,1.83,1.83,1.83,500],[1661446800000,1.84,1.85,1.84,1.85,401500],[1661533200000,2,2,1.99,2,1300],[1661792400000,2,2,1.85,1.86,400],[1661878800000,0,0,0,1.86,0],[1661965200000,0,0,0,1.86,0],[1662051600000,1.83,1.83,1.83,1.83,100],[1662138000000,0,0,0,1.83,0],[1662397200000,1.83,1.83,1.83,1.83,200],[1662483600000,1.83,1.83,1.83,1.83,2000],[1662570000000,0,0,0,1.83,0],[1662656400000,0,0,0,1.83,0],[1662742800000,0,0,0,1.83,0],[1663002000000,0,0,0,1.83,0],[1663088400000,1.88,1.88,1.88,1.88,900],[1663174800000,2.1,2.1,1.82,2.08,3600],[1663261200000,1.95,1.95,1.83,1.84,4300],[1663347600000,1.9,1.9,1.9,1.9,100],[1663606800000,1.84,1.84,1.84,1.84,100],[1663693200000,1.84,1.84,1.84,1.84,100],[1663779600000,0,0,0,1.84,0],[1663866000000,1.84,1.84,1.84,1.84,619],[1663952400000,0,0,0,1.84,0],[1664211600000,0,0,0,1.84,0],[1664298000000,0,0,0,1.84,0],[1664384400000,0,0,0,1.84,12],[1664470800000,0,0,0,1.84,0],[1664557200000,1.75,1.75,1.75,1.75,2200],[1664816400000,1.81,1.81,1.8,1.8,2500],[1664902800000,0,0,0,1.8,0],[1664989200000,1.8,1.8,1.8,1.8,1000],[1665075600000,0,0,0,1.8,0],[1665162000000,0,0,0,1.8,0],[1665421200000,0,0,0,1.8,0],[1665507600000,1.81,1.86,1.8,1.86,3600],[1665594000000,0,0,0,1.86,0],[1665680400000,0,0,0,1.86,0],[1665766800000,0,0,0,1.86,0],[1666026000000,0,0,0,1.86,0],[1666112400000,1.82,1.82,1.82,1.82,200],[1666198800000,0,0,0,1.82,0],[1666285200000,0,0,0,1.82,0],[1666717200000,1.81,1.89,1.81,1.89,300],[1666803600000,1.88,1.9,1.88,1.9,2500],[1666890000000,0,0,0,1.9,0],[1666976400000,0,0,0,1.9,0],[1667322000000,1.88,1.89,1.8,1.8,17500],[1667408400000,1.81,1.81,1.8,1.8,29600],[1667494800000,1.8,1.8,1.8,1.8,25000],[1667581200000,1.78,1.8,1.78,1.8,37400],[1667840400000,0,0,0,1.8,0],[1667926800000,0,0,0,1.8,0],[1668013200000,0,0,0,1.8,0],[1668099600000,0,0,0,1.8,0],[1668186000000,0,0,0,1.8,0],[1668445200000,1.78,1.79,1.75,1.75,64001],[1668531600000,0,0,0,1.75,0],[1668618000000,1.75,1.8,1.75,1.8,200],[1668704400000,0,0,0,1.8,0],[1668790800000,1.79,1.79,1.79,1.79,100],[1669050000000,1.77,1.77,1.77,1.77,100],[1669136400000,0,0,0,1.77,0],[1669222800000,1.77,1.77,1.77,1.77,6000],[1669309200000,1.76,1.76,1.76,1.76,200],[1669395600000,1.76,1.76,1.76,1.76,1300],[1669654800000,1.77,1.77,1.77,1.77,600],[1669741200000,1.8,1.8,1.8,1.8,50200],[1669827600000,1.78,1.81,1.76,1.81,12300],[1669914000000,0,0,0,1.81,0],[1670000400000,1.76,1.76,1.76,1.76,100],[1670259600000,1.76,1.76,1.76,1.76,100],[1670346000000,0,0,0,1.76,0],[1670432400000,1.76,1.76,1.75,1.75,9603],[1670518800000,0,0,0,1.75,0],[1670605200000,1.77,1.78,1.77,1.78,6000],[1670864400000,1.77,1.78,1.77,1.78,6000],[1670950800000,1.8,1.8,1.8,1.8,50000],[1671123600000,0,0,0,1.8,3],[1671210000000,1.8,1.8,1.79,1.8,43000],[1671469200000,1.8,1.81,1.8,1.81,300],[1671555600000,1.82,1.82,1.82,1.82,8000],[1671642000000,0,0,0,1.82,0],[1671728400000,0,0,0,1.82,0],[1671814800000,1.82,1.98,1.82,1.98,2400],[1672074000000,0,0,0,1.98,0],[1672160400000,1.8,1.81,1.8,1.81,200],[1672419600000,1.84,1.85,1.81,1.81,700],[1673024400000,1.8,1.8,1.8,1.8,100],[1673456400000,1.82,1.82,1.82,1.82,500],[1673888400000,1.81,1.81,1.81,1.81,600],[1673974800000,1.87,1.87,1.81,1.81,301],[1674061200000,1.87,1.87,1.81,1.81,600],[1674234000000,1.81,1.81,1.78,1.78,16300],[1674493200000,1.91,1.91,1.78,1.78,200],[1674666000000,1.88,1.88,1.88,1.88,100],[1674752400000,1.77,1.81,1.77,1.81,4800],[1674838800000,1.78,1.84,1.78,1.84,2100],[1675098000000,1.78,1.8,1.78,1.8,1300],[1675702800000,1.8,1.8,1.8,1.8,100],[1675789200000,1.86,1.86,1.84,1.84,1300],[1675962000000,1.81,1.81,1.81,1.81,501],[1676048400000,1.81,1.81,1.8,1.8,11000],[1676307600000,1.8,1.8,1.8,1.8,20000],[1676394000000,1.83,1.83,1.83,1.83,200],[1676480400000,1.82,1.82,1.82,1.82,200],[1676653200000,1.82,1.82,1.81,1.81,2200],[1676912400000,1.82,1.82,1.82,1.82,200],[1677085200000,1.82,1.82,1.82,1.82,900],[1677517200000,1.82,1.82,1.81,1.81,900],[1677603600000,1.81,1.81,1.81,1.81,500],[1677690000000,1.8,1.8,1.78,1.78,12300],[1677862800000,1.77,1.77,1.77,1.77,2500],[1678208400000,1.78,1.78,1.77,1.77,2700],[1678381200000,1.8,1.83,1.8,1.83,2600],[1678726800000,1.82,1.82,1.82,1.82,10000],[1678813200000,1.78,1.78,1.78,1.78,600],[1679331600000,1.78,1.82,1.76,1.76,39000],[1679418000000,1.8,1.8,1.8,1.8,10000],[1679504400000,1.81,1.82,1.81,1.82,20500],[1679590800000,1.78,1.78,1.78,1.78,10000],[1679677200000,1.76,1.8,1.7,1.8,40100],[1679936400000,1.78,1.78,1.78,1.78,50000],[1680022800000,1.78,1.8,1.78,1.8,6300],[1680541200000,1.78,1.78,1.78,1.78,200],[1680627600000,1.78,1.78,1.76,1.76,30000],[1681232400000,1.75,1.76,1.75,1.76,10200],[1682010000000,1.75,1.75,1.72,1.72,50000],[1682096400000,1.75,1.75,1.75,1.75,100],[1682355600000,1.86,1.86,1.86,1.86,100],[1682442000000,1.8,1.8,1.8,1.8,200],[1683046800000,1.74,1.74,1.72,1.72,25000],[1683565200000,1.73,1.73,1.73,1.73,30000],[1683824400000,1.81,1.81,1.8,1.8,400],[1684256400000,1.72,1.78,1.7,1.78,25100],[1684342800000,1.77,1.77,1.77,1.77,102],[1684429200000,1.77,1.77,1.77,1.77,300],[1684774800000,1.79,1.79,1.79,1.79,100],[1684947600000,1.8,1.82,1.8,1.8,2500],[1685034000000,1.79,1.79,1.79,1.79,300],[1685120400000,1.79,1.79,1.79,1.79,200],[1685638800000,1.8,1.8,1.8,1.8,500],[1685725200000,1.8,1.8,1.8,1.8,700],[1685984400000,1.8,1.8,1.8,1.8,700],[1686070800000,1.79,1.79,1.79,1.79,200],[1686157200000,1.8,1.8,1.8,1.8,100],[1686330000000,1.79,1.79,1.75,1.75,3000],[1686848400000,1.8,1.8,1.8,1.8,10000],[1687194000000,1.74,1.8,1.74,1.74,900],[1687453200000,1.73,1.79,1.7,1.72,30900],[1687798800000,1.72,1.72,1.69,1.7,4400],[1687885200000,1.7,1.7,1.7,1.7,100],[1688144400000,1.69,1.69,1.69,1.69,1000],[1688403600000,1.7,1.7,1.7,1.7,100],[1689613200000,1.7,1.7,1.7,1.7,13100],[1689699600000,1.68,1.68,1.68,1.68,2000],[1689872400000,1.68,1.68,1.68,1.68,1000],[1690390800000,1.68,1.68,1.68,1.68,100],[1690477200000,1.68,1.68,1.68,1.68,10000],[1690563600000,1.68,1.68,1.68,1.68,10000],[1690822800000,1.7,1.71,1.7,1.71,29000],[1690909200000,1.7,1.71,1.7,1.71,29000],[1691686800000,1.69,1.69,1.69,1.69,8000],[1691773200000,1.69,1.69,1.69,1.69,49800],[1692637200000,1.93,1.93,1.93,1.93,100],[1692810000000,1.85,1.85,1.85,1.85,100],[1692896400000,1.7,1.72,1.7,1.7,400],[1693328400000,1.7,1.7,1.7,1.7,1000],[1693414800000,1.7,1.7,1.7,1.7,1000],[1693501200000,1.68,1.7,1.68,1.7,87200],[1693587600000,1.7,1.7,1.7,1.7,1000],[1693933200000,1.68,1.74,1.68,1.72,16100],[1694019600000,1.7,1.71,1.7,1.71,200],[1695056400000,0,0,0,1.76,0],[1695142800000,1.8,1.8,1.8,1.8,300],[1695229200000,1.78,1.8,1.78,1.8,3000],[1695315600000,1.71,1.71,1.26,1.62,538300],[1695661200000,1.71,1.71,1.65,1.65,8100],[1695747600000,0,0,0,1.65,0],[1695834000000,1.71,1.71,1.71,1.71,2000],[1695920400000,1.71,1.71,1.71,1.71,1000],[1696006800000,1.7,1.72,1.7,1.72,3000],[1696266000000,1.7,1.7,1.7,1.7,1000],[1696352400000,1.7,1.7,1.7,1.7,1000],[1696438800000,0,0,0,1.7,0],[1696525200000,1.7,1.7,1.7,1.7,1000],[1696611600000,1.73,1.73,1.73,1.73,200],[1696870800000,1.73,1.73,1.73,1.73,1300],[1696957200000,1.68,1.68,1.62,1.63,150000],[1697043600000,1.62,1.62,1.62,1.62,10000],[1697130000000,1.62,1.62,1.58,1.58,42100],[1697475600000,1.58,1.58,1.58,1.58,6000],[1697562000000,1.58,1.71,1.58,1.7,600],[1697648400000,1.7,1.7,1.55,1.56,4200],[1697734800000,0,0,0,1.56,0],[1697821200000,0,0,0,1.56,0],[1698166800000,0,0,0,1.56,0],[1698253200000,0,0,0,1.56,0],[1698339600000,0,0,0,1.56,0],[1698426000000,0,0,0,1.56,0],[1698685200000,1.71,1.71,1.67,1.67,1300],[1698771600000,0,0,0,1.67,0],[1698858000000,0,0,0,1.67,0],[1698944400000,0,0,0,1.67,0],[1699030800000,0,0,0,1.67,0],[1699290000000,0,0,0,1.67,0],[1699376400000,1.69,1.7,1.69,1.7,20000],[1699462800000,0,0,0,1.7,0],[1699549200000,1.7,1.72,1.7,1.72,206200],[1699635600000,0,0,0,1.72,0],[1699894800000,1.7,1.7,1.7,1.7,300],[1699981200000,1.55,1.71,1.55,1.71,400],[1700067600000,1.71,1.73,1.71,1.71,101400],[1700154000000,1.72,1.73,1.71,1.71,22500],[1700240400000,1.7,1.74,1.7,1.74,11100],[1700499600000,1.74,1.74,1.74,1.74,5500],[1700586000000,1.75,1.76,1.75,1.76,21200],[1700672400000,1.76,1.79,1.76,1.79,37200],[1700758800000,1.8,1.8,1.8,1.8,16700],[1700845200000,0,0,0,1.8,0],[1701104400000,1.61,1.79,1.6,1.79,10900],[1701190800000,0,0,0,1.79,0],[1701277200000,0,0,0,1.79,0],[1701363600000,0,0,0,1.79,0],[1701450000000,1.79,1.79,1.79,1.79,1000],[1701709200000,1.61,1.78,1.61,1.78,1400],[1701882000000,0,0,0,1.78,0],[1701968400000,0,0,0,1.78,0],[1702054800000,1.63,1.79,1.63,1.63,300],[1702400400000,1.78,1.78,1.78,1.78,600],[1702486800000,0,0,0,1.78,0],[1702573200000,0,0,0,1.78,0],[1702659600000,1.78,1.78,1.78,1.78,200],[1702918800000,0,0,0,1.78,0],[1703005200000,1.79,1.79,1.61,1.61,600],[1703091600000,1.79,1.79,1.79,1.79,500],[1703178000000,0,0,0,1.79,0],[1703264400000,1.79,1.79,1.79,1.79,1000],[1703264400000,1.79,1.79,1.79,1.79,1000],[1703523600000,1.78,1.78,1.78,1.78,500],[1703523600000,1.78,1.78,1.78,1.78,500],[1703610000000,1.79,1.79,1.79,1.79,500],[1703696400000,1.79,1.79,1.72,1.72,600],[1703782800000,0,0,0,1.72,0],[1704214800000,1.77,1.78,1.77,1.78,600],[1704301200000,1.78,1.78,1.78,1.78,500],[1704387600000,0,0,0,1.78,0],[1704474000000,0,0,0,1.78,0],[1704733200000,1.71,1.78,1.71,1.78,4100],[1704819600000,1.79,1.8,1.79,1.8,64900],[1704906000000,1.8,1.8,1.8,1.8,9900],[1704992400000,0,0,0,1.8,0],[1705078800000,1.81,1.82,1.68,1.68,32600],[1705338000000,1.8,1.8,1.79,1.79,1900],[1705424400000,1.67,1.67,1.67,1.67,100],[1705510800000,1.8,1.81,1.8,1.81,1400],[1705597200000,0,0,0,1.81,0],[1705942800000,1.81,1.81,1.81,1.81,100],[1706029200000,1.66,1.66,1.66,1.66,100],[1706115600000,1.66,1.66,1.66,1.66,100],[1706202000000,1.7,1.7,1.7,1.7,1000],[1706288400000,0,0,0,1.7,0],[1706547600000,0,0,0,1.7,0],[1706634000000,0,0,0,1.7,0],[1706720400000,0,0,0,1.7,0],[1706806800000,0,0,0,1.7,0],[1706893200000,1.71,1.71,1.71,1.71,1000],[1707152400000,1.81,1.81,1.72,1.72,3500],[1707238800000,1.72,1.72,1.72,1.72,100],[1707325200000,0,0,0,1.72,0],[1707411600000,0,0,0,1.72,0],[1707498000000,0,0,0,1.72,0],[1707757200000,0,0,0,1.72,0],[1707843600000,1.8,1.8,1.8,1.8,100],[1707930000000,1.8,1.8,1.8,1.8,300],[1708016400000,1.81,1.82,1.74,1.74,8100],[1708102800000,1.74,1.79,1.64,1.66,10900],[1708362000000,0,0,0,1.66,0],[1708448400000,1.81,1.81,1.81,1.81,600],[1708534800000,1.8,1.8,1.67,1.78,1300],[1708621200000,1.66,1.66,1.64,1.64,8100],[1708707600000,1.65,1.65,1.65,1.65,500],[1709053200000,1.8,1.8,1.8,1.8,100],[1709139600000,1.58,1.58,1.58,1.58,100],[1709226000000,1.61,1.61,1.61,1.61,1000],[1709312400000,0,0,0,1.61,0],[1709571600000,0,0,0,1.61,0],[1709658000000,1.74,2,1.61,2,56600],[1709744400000,1.99,1.99,1.65,1.92,3500],[1709830800000,1.66,1.81,1.64,1.73,14000],[1709917200000,1.78,1.79,1.76,1.79,1300],[1710176400000,1.79,1.81,1.66,1.66,300],[1710262800000,1.67,1.67,1.67,1.67,100],[1710349200000,1.65,1.66,1.65,1.66,11400],[1710435600000,1.68,1.68,1.68,1.68,100],[1710522000000,1.67,1.67,1.67,1.67,200],[1710781200000,1.7,1.7,1.69,1.69,500],[1710867600000,1.68,1.68,1.68,1.68,100],[1710954000000,1.7,1.7,1.69,1.69,7900],[1711040400000,1.7,1.7,1.7,1.7,300],[1711126800000,1.65,1.65,1.65,1.65,1700],[1711386000000,1.66,1.66,1.66,1.66,300],[1711472400000,1.67,1.67,1.67,1.67,700],[1711558800000,1.68,1.68,1.68,1.68,500],[1711645200000,1.67,1.68,1.66,1.67,28100],[1711731600000,0,0,0,1.67,0],[1711990800000,0,0,0,1.67,0],[1712077200000,1.66,1.68,1.66,1.68,5600],[1712250000000,1.69,1.76,1.69,1.76,300],[1712336400000,0,0,0,1.76,0],[1712682000000,1.76,1.76,1.66,1.66,2800],[1712768400000,1.67,1.67,1.67,1.67,500],[1712854800000,1.68,1.68,1.68,1.68,8000],[1713373200000,1.68,1.68,1.67,1.68,13500],[1713459600000,1.68,1.68,1.67,1.67,10500],[1713546000000,1.67,1.67,1.64,1.64,2500],[1713805200000,1.64,1.65,1.64,1.65,18500],[1713891600000,1.69,1.69,1.69,1.69,5000],[1713978000000,1.61,1.61,1.6,1.6,10100],[1714064400000,1.59,1.59,1.59,1.59,8100],[1714150800000,0,0,0,1.59,0],[1714410000000,1.51,1.58,1.51,1.57,31500],[1714496400000,1.61,1.61,1.61,1.61,9100],[1714669200000,1.52,1.52,1.52,1.52,100],[1714755600000,1.52,1.52,1.51,1.51,8000],[1715101200000,1.55,1.56,1.55,1.56,1000],[1715187600000,1.52,1.56,1.52,1.56,60000],[1715274000000,1.56,1.56,1.56,1.56,6000],[1715360400000,1.51,1.54,1.51,1.54,1500],[1715619600000,1.54,1.54,1.54,1.54,100],[1715706000000,1.52,1.52,1.51,1.51,1500],[1715792400000,1.53,1.6,1.52,1.53,25600],[1715878800000,1.55,1.57,1.55,1.57,2500],[1715965200000,1.51,1.54,1.5,1.54,61800],[1716224400000,1.56,1.56,1.56,1.56,400],[1716310800000,1.52,1.52,1.51,1.51,2500],[1716483600000,1.54,1.55,1.5,1.54,11800],[1716570000000,1.55,1.55,1.52,1.52,3100],[1716829200000,1.53,1.53,1.53,1.53,100],[1716915600000,1.53,1.53,1.53,1.53,500],[1717002000000,1.54,1.54,1.54,1.54,100],[1717088400000,0,0,0,1.54,0],[1717174800000,0,0,0,1.54,0],[1717520400000,1.56,1.56,1.56,1.56,20000],[1717606800000,0,0,0,1.56,0],[1717693200000,0,0,0,1.56,0],[1717693200000,0,0,0,1.56,0],[1717693200000,0,0,0,1.56,0],[1717779600000,0,0,0,1.56,0],[1718038800000,1.55,1.55,1.55,1.55,500],[1718125200000,1.52,1.52,1.52,1.52,17500],[1718211600000,0,0,0,1.52,0],[1718298000000,1.55,1.57,1.55,1.57,5000],[1718384400000,0,0,0,1.57,0],[1718643600000,0,0,0,1.57,0],[1718730000000,0,0,0,1.57,0],[1718816400000,1.56,1.56,1.56,1.56,2400],[1718902800000,1.51,1.51,1.51,1.51,2100],[1718989200000,1.51,1.51,1.51,1.51,100],[1719248400000,1.51,1.51,1.51,1.51,12000],[1719334800000,1.51,1.51,1.49,1.49,5100],[1719421200000,1.51,1.53,1.51,1.52,30000],[1719507600000,0,0,0,1.52,0],[1719594000000,1.52,1.54,1.52,1.54,5000],[1719853200000,0,0,0,1.54,0],[1719939600000,1.52,1.54,1.52,1.54,5000],[1720026000000,1.54,1.56,1.54,1.56,43700],[1720112400000,1.5,1.56,1.5,1.56,25500],[1720198800000,1.56,1.56,1.55,1.56,30000],[1720458000000,0,0,0,1.56,0],[1720544400000,0,0,0,1.56,0],[1720630800000,0,0,0,1.56,0],[1720717200000,1.5,1.5,1.5,1.5,500],[1720803600000,0,0,0,1.5,0],[1721062800000,1.51,1.51,1.51,1.51,200],[1721149200000,0,0,0,1.51,0],[1721235600000,0,0,0,1.51,0],[1721322000000,1.48,1.48,1.48,1.48,500],[1721408400000,1.48,1.48,1.48,1.48,100],[1721754000000,1.5,1.5,1.5,1.5,900],[1721840400000,0,0,0,1.5,0],[1721926800000,1.5,1.5,1.5,1.5,4000],[1722013200000,1.5,1.5,1.5,1.5,12500],[1722358800000,1.49,1.49,1.49,1.49,800],[1722445200000,1.5,1.5,1.5,1.5,200],[1722531600000,1.5,1.5,1.5,1.5,4500],[1722618000000,0,0,0,1.5,0],[1722877200000,1.5,1.5,1.43,1.43,45200],[1722963600000,0,0,0,1.43,0],[1723050000000,1.44,1.44,1.44,1.44,100],[1723136400000,1.5,1.5,1.5,1.5,100],[1723222800000,1.5,1.55,1.5,1.55,16000],[1723568400000,1.54,1.54,1.54,1.54,200],[1723654800000,0,0,0,1.54,0],[1723741200000,1.55,1.55,1.55,1.55,94400],[1723827600000,1.54,1.56,1.54,1.56,40000],[1724086800000,0,0,0,1.56,0],[1724173200000,1.56,1.57,1.56,1.57,400],[1724259600000,1.57,1.58,1.57,1.58,300],[1724346000000,0,0,0,1.58,0],[1724432400000,0,0,0,1.58,0],[1724691600000,1.57,1.57,1.57,1.57,1900],[1724778000000,1.58,1.58,1.58,1.58,1500],[1724864400000,1.58,1.58,1.56,1.58,2000],[1724950800000,1.58,1.58,1.58,1.58,3500],[1725037200000,1.58,1.58,1.57,1.58,14500],[1725296400000,1.58,1.6,1.56,1.56,32000],[1725382800000,0,0,0,1.56,0],[1725469200000,1.6,1.6,1.59,1.6,39100],[1725555600000,1.57,1.6,1.56,1.6,22100],[1725642000000,1.6,1.6,1.6,1.6,6000],[1725901200000,1.6,1.6,1.57,1.58,33500],[1725987600000,1.6,1.6,1.58,1.6,23000],[1726074000000,1.6,1.6,1.6,1.6,10000],[1726160400000,1.56,1.6,1.56,1.6,16200],[1726246800000,1.6,1.6,1.6,1.6,5000],[1726506000000,0,0,0,1.6,0],[1726592400000,1.6,1.6,1.6,1.6,71000],[1726678800000,1.6,1.6,1.6,1.6,35000],[1726765200000,1.6,1.6,1.6,1.6,24000],[1726851600000,0,0,0,1.6,0],[1727110800000,1.6,1.6,1.6,1.6,5000],[1727197200000,1.6,1.6,1.51,1.51,31400],[1727283600000,1.6,1.6,1.57,1.57,12500],[1727370000000,1.6,1.6,1.58,1.58,24800],[1727456400000,1.58,1.58,1.58,1.58,1000],[1727715600000,0,0,0,1.58,0],[1727802000000,1.58,1.6,1.58,1.6,10000],[1727888400000,1.59,1.65,1.59,1.6,40000],[1727974800000,0,0,0,1.6,0],[1728061200000,1.52,1.59,1.52,1.59,228200],[1728320400000,1.55,1.55,1.55,1.55,10000],[1728406800000,1.54,1.57,1.54,1.56,4100],[1728493200000,1.56,1.56,1.55,1.55,12700],[1728579600000,1.55,1.56,1.55,1.55,6400],[1728666000000,0,0,0,1.55,0],[1729011600000,1.56,1.56,1.56,1.56,900],[1729098000000,0,0,0,1.56,0],[1729184400000,1.56,1.56,1.56,1.56,3400],[1729270800000,1.56,1.56,1.56,1.56,27700],[1729530000000,1.56,1.56,1.51,1.51,8600],[1729616400000,1.56,1.56,1.55,1.55,5000],[1729789200000,1.55,1.55,1.55,1.55,500],[1729875600000,1.56,1.56,1.55,1.55,5500],[1730134800000,0,0,0,1.55,0],[1730221200000,1.56,1.56,1.55,1.55,18400],[1730307600000,0,0,0,1.55,0],[1730394000000,0,0,0,1.55,0],[1730480400000,0,0,0,1.55,0],[1730739600000,1.55,1.55,1.55,1.55,11200],[1730826000000,0,0,0,1.55,0],[1730912400000,0,0,0,1.55,0],[1730998800000,2,2,1.57,1.57,120600],[1731085200000,1.57,1.58,1.57,1.58,30000],[1731344400000,1.58,1.58,1.58,1.58,12000],[1731430800000,1.58,1.58,1.58,1.58,18100],[1731517200000,0,0,0,1.58,0],[1731603600000,1.58,1.58,1.58,1.58,3100],[1731690000000,0,0,0,1.58,0],[1731949200000,1.57,1.57,1.52,1.52,1600],[1732035600000,1.53,1.53,1.53,1.53,2000],[1732122000000,0,0,0,1.53,0],[1732208400000,0,0,0,1.53,0],[1732294800000,0,0,0,1.53,0],[1732554000000,1.51,1.55,1.51,1.55,30300],[1732640400000,1.55,1.57,1.5,1.5,56300],[1732726800000,1.55,1.55,1.55,1.55,51000],[1732813200000,1.55,1.55,1.45,1.45,4500],[1732899600000,1.47,1.47,1.47,1.47,400],[1733158800000,1.5,1.5,1.5,1.5,3700],[1733245200000,1.5,1.5,1.35,1.5,13500],[1733331600000,1.5,1.5,1.5,1.5,2000],[1733504400000,1.5,1.5,1.5,1.5,58300],[1733763600000,1.5,1.54,1.5,1.54,54100],[1733936400000,1.56,1.56,1.54,1.54,1200],[1734022800000,0,0,0,1.54,0],[1734109200000,0,0,0,1.54,0],[1734368400000,1.54,1.54,1.54,1.54,9400],[1734454800000,1.47,1.54,1.47,1.51,43900],[1734541200000,1.45,1.45,1.45,1.45,100],[1734627600000,0,0,0,1.45,0],[1734714000000,0,0,0,1.45,0],[1734973200000,1.45,1.45,1.36,1.36,10000],[1735059600000,1.45,1.5,1.45,1.5,5600],[1735146000000,1.5,1.5,1.5,1.5,1000],[1735232400000,0,0,0,1.5,0],[1735318800000,1.49,1.49,1.49,1.49,3100],[1735578000000,0,0,0,1.49,0],[1735837200000,1.49,1.49,1.49,1.49,100],[1735923600000,0,0,0,1.49,0],[1736182800000,1.49,1.5,1.49,1.5,40000],[1736269200000,1.49,1.5,1.49,1.5,20000],[1736355600000,1.46,1.54,1.46,1.54,53800],[1736442000000,1.49,1.49,1.49,1.49,300],[1736528400000,1.5,1.5,1.5,1.5,1000],[1736787600000,1.5,1.5,1.5,1.5,4000],[1736874000000,1.5,1.52,1.5,1.52,61600],[1736960400000,1.49,1.49,1.47,1.47,1200],[1737046800000,1.51,1.51,1.51,1.51,200],[1737133200000,1.51,1.51,1.51,1.51,64000],[1737392400000,1.51,1.51,1.51,1.51,15000],[1737478800000,1.51,1.52,1.51,1.52,125000],[1737565200000,1.52,1.52,1.52,1.52,50000],[1737651600000,0,0,0,1.52,0],[1737738000000,0,0,0,1.52,0],[1737997200000,1.52,1.52,1.52,1.52,52000],[1738083600000,0,0,0,1.52,0],[1738170000000,1.52,1.52,1.52,1.52,76000],[1738256400000,1.52,1.52,1.52,1.52,2500],[1738342800000,0,0,0,1.52,0],[1738602000000,1.52,1.52,1.52,1.52,2500],[1738688400000,1.52,1.52,1.52,1.52,36500],[1738774800000,1.47,1.47,1.47,1.47,100],[1738861200000,0,0,0,1.47,0],[1738947600000,0,0,0,1.47,0],[1739206800000,1.47,1.47,1.47,1.47,5000],[1739293200000,0,0,0,1.47,0],[1739466000000,1.48,1.48,1.41,1.48,2800],[1739552400000,0,0,0,1.48,0],[1739811600000,1.48,1.48,1.48,1.48,2300],[1739898000000,1.48,1.48,1.48,1.48,10000],[1739984400000,1.48,1.48,1.48,1.48,100],[1740070800000,1.48,1.48,1.48,1.48,10000],[1740157200000,0,0,0,1.48,0],[1740416400000,1.42,1.45,1.42,1.45,10500],[1740502800000,0,0,0,1.45,0],[1740589200000,1.48,1.48,1.48,1.48,1600],[1740675600000,1.48,1.49,1.48,1.48,59400],[1740762000000,1.48,1.48,1.48,1.48,38000],[1741021200000,1.48,1.48,1.48,1.48,44000],[1741107600000,0,0,0,1.48,0],[1741194000000,1.48,1.48,1.48,1.48,1000],[1741280400000,1.48,1.48,1.48,1.48,1000],[1741366800000,1.48,1.48,1.48,1.48,1000],[1741626000000,0,0,0,1.48,0],[1741712400000,1.46,1.47,1.46,1.47,83500],[1741798800000,1.45,1.47,1.45,1.47,52700],[1741885200000,1.46,1.46,1.45,1.45,30700],[1741971600000,1.45,1.45,1.45,1.45,60500],[1742230800000,1.45,1.45,1.41,1.41,32300],[1742317200000,1.42,1.42,1.42,1.42,200],[1742403600000,1.44,1.44,1.44,1.44,300],[1742490000000,1.44,1.44,1.4,1.4,110500],[1742576400000,1.4,1.4,1.4,1.4,3000],[1742835600000,1.4,1.4,1.4,1.4,5000],[1742922000000,1.4,1.4,1.4,1.4,2000],[1743008400000,1.4,1.4,1.4,1.4,43000],[1743094800000,1.4,1.4,1.4,1.4,14000],[1743181200000,1.4,1.4,1.4,1.4,1500],[1743440400000,0,0,0,1.4,0],[1743526800000,0,0,0,1.4,0],[1743613200000,1.38,1.38,1.3,1.37,14800],[1743699600000,1.37,1.37,1.37,1.37,400],[1743786000000,1.37,1.37,1.37,1.37,2000],[1744131600000,0,0,0,1.37,0],[1744218000000,0,0,0,1.37,0],[1744304400000,1.37,1.37,1.37,1.37,13100],[1744390800000,0,0,0,1.37,0],[1744822800000,1.37,1.37,1.37,1.37,5000],[1744909200000,1.37,1.37,1.37,1.37,2000],[1744995600000,1.37,1.37,1.35,1.37,1900],[1745254800000,1.35,1.37,1.35,1.37,9000],[1745341200000,0,0,0,1.37,0],[1745427600000,0,0,0,1.37,0],[1745514000000,1.37,1.37,1.37,1.37,200],[1745600400000,0,0,0,1.37,0],[1745859600000,0,0,0,1.37,0],[1745946000000,1.37,1.37,1.37,1.37,63000],[1746032400000,1.37,1.4,1.37,1.37,95000],[1746205200000,1.37,1.37,1.37,1.37,80000],[1746550800000,1.37,1.37,1.37,1.37,50000],[1746637200000,1.37,1.38,1.37,1.38,105200],[1746723600000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1747155600000,0,0,0,0,0],[1747242000000,1.37,1.37,1.37,1.37,4800],[1747414800000,0,0,0,0,0],[1747674000000,1.36,1.36,1.36,1.36,40000],[1747760400000,1.36,1.36,1.36,1.36,15000],[1747846800000,1.36,1.36,1.35,1.35,72000],[1747933200000,1.35,1.36,1.35,1.35,167000],[1748019600000,1.35,1.35,1.35,1.35,18000],[1748278800000,1.35,1.35,1.35,1.35,3300],[1748365200000,1.32,1.35,1.31,1.35,12900],[1748451600000,0,0,0,0,0],[1748538000000,0,0,0,0,0],[1748624400000,0,0,0,0,0],[1749056400000,0,0,0,0,0],[1749142800000,1.32,1.32,1.31,1.31,104400],[1749229200000,0,0,0,0,0],[1749488400000,1.32,1.32,1.3,1.3,2000],[1749574800000,1.32,1.32,1.32,1.32,10000],[1749661200000,1.31,1.31,1.31,1.31,5000],[1749747600000,0,0,0,0,0],[1749834000000,0,0,0,0,0],[1750093200000,0,0,0,0,0],[1750179600000,0,0,0,0,0],[1750266000000,0,0,0,0,0],[1750352400000,0,0,0,0,0],[1750438800000,0,0,0,0,0],[1750698000000,0,0,0,0,0],[1750784400000,1.29,1.29,1.29,1.29,500],[1750870800000,0,0,0,0,0],[1750957200000,1.28,1.28,1.28,1.28,200],[1751043600000,1.28,1.28,1.28,1.28,100],[1751302800000,0,0,0,0,0],[1751389200000,0,0,0,0,0],[1751475600000,0,0,0,0,0],[1751562000000,1.28,1.3,1.27,1.3,320300],[1751648400000,1.3,1.3,1.3,1.3,105000],[1751907600000,0,0,0,0,0],[1751994000000,0,0,0,0,0],[1752080400000,0,0,0,0,0],[1752253200000,1.3,1.3,1.3,1.3,55000],[1752512400000,0,0,0,0,0],[1752598800000,0,0,0,0,0],[1752685200000,0,0,0,0,0],[1752771600000,1.29,1.3,1.29,1.3,6600],[1752858000000,0,0,0,0,0],[1753117200000,1.3,1.3,1.3,1.3,1400],[1753203600000,1.3,1.3,1.3,1.3,201000],[1753290000000,0,0,0,0,0],[1753376400000,0,0,0,0,0],[1753462800000,0,0,0,0,0],[1753808400000,1.35,1.35,1.28,1.28,4300],[1753894800000,1.3,1.3,1.3,1.3,16000],[1753981200000,0,0,0,0,0],[1754067600000,0,0,0,0,0],[1754326800000,0,0,0,0,0],[1754413200000,0,0,0,0,0],[1754499600000,1.31,1.31,1.31,1.31,109600],[1754586000000,1.36,1.36,1.36,1.36,4000],[1754672400000,1.29,1.29,1.29,1.29,500],[1755104400000,1.35,1.35,1.35,1.35,400],[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],[1755795600000,0,0,0,0,0],[1755882000000,0,0,0,0,0],[1756227600000,1.35,1.35,1.35,1.35,4000],[1756314000000,0,0,0,0,0],[1756400400000,0,0,0,0,0],[1756486800000,0,0,0,0,0],[1756746000000,0,0,0,0,0],[1756832400000,0,0,0,0,0],[1756918800000,1.33,1.33,1.33,1.33,200],[1757005200000,1.28,1.32,1.28,1.32,1800],[1757091600000,0,0,0,0,0],[1757350800000,1.27,1.39,1.26,1.39,5900],[1757437200000,1.4,1.4,1.4,1.4,1000],[1757523600000,1.39,1.42,1.39,1.42,26900],[1757610000000,0,0,0,0,0],[1757696400000,1.43,1.43,1.43,1.43,100],[1757955600000,0,0,0,0,0],[1758042000000,0,0,0,0,0],[1758128400000,1.42,1.42,1.42,1.42,10300],[1758214800000,1.42,1.42,1.42,1.42,22800],[1758301200000,1.41,1.41,1.32,1.34,7300],[1758560400000,0,0,0,0,0],[1758646800000,0,0,0,0,0],[1758733200000,0,0,0,0,0],[1758819600000,0,0,0,0,0],[1758906000000,0,0,0,0,0],[1759165200000,0,0,0,0,0],[1759251600000,0,0,0,0,0],[1759338000000,1.34,1.35,1.25,1.35,271800],[1759424400000,1.28,1.28,1.28,1.28,8700],[1759510800000,1.27,1.27,1.27,1.27,200],[1759770000000,1.27,1.27,1.27,1.27,1600],[1759856400000,1.27,1.27,1.27,1.27,3500],[1759942800000,1.27,1.27,1.27,1.27,2200],[1760029200000,1.26,1.26,1.26,1.26,500],[1760115600000,1.26,1.26,1.25,1.25,9000],[1760461200000,0,0,0,0,0],[1760547600000,0,0,0,0,0],[1760634000000,1.25,1.25,1.24,1.24,94600],[1760720400000,1.24,1.24,1.24,1.24,44900],[1760979600000,1.25,1.25,1.25,1.25,33000],[1761066000000,1.24,1.28,1.23,1.28,23000],[1761152400000,1.27,1.28,1.27,1.28,45000],[1761325200000,0,0,0,0,0],[1761584400000,1.28,1.28,1.28,1.28,500],[1761670800000,0,0,0,0,0],[1761757200000,0,0,0,0,0],[1761843600000,0,0,0,0,0],[1761930000000,0,0,0,0,0],[1762189200000,1.24,1.24,1.24,1.24,200],[1762275600000,0,0,0,0,0],[1762362000000,0,0,0,0,0],[1762448400000,0,0,0,0,0],[1762534800000,1.24,1.24,1.23,1.23,17000],[1762794000000,0,0,0,0,0],[1762880400000,0,0,0,0,0],[1762966800000,1.27,1.28,1.27,1.28,5700],[1763053200000,1.29,1.29,1.29,1.29,4000],[1763139600000,1.29,1.29,1.29,1.29,300],[1763398800000,0,0,0,0,0],[1763485200000,0,0,0,0,0],[1763571600000,0,0,0,0,0],[1763658000000,0,0,0,0,0],[1763744400000,0,0,0,0,0],[1764003600000,0,0,0,0,0],[1764090000000,0,0,0,0,0],[1764176400000,0,0,0,0,0],[1764262800000,0,0,0,0,0],[1764349200000,0,0,0,0,0],[1764608400000,0,0,0,0,0],[1764694800000,0,0,0,0,0],[1764781200000,0,0,0,0,0],[1764867600000,1.29,1.29,1.29,1.29,800],[1765213200000,1.22,1.22,1.22,1.22,5500],[1765299600000,1.24,1.24,1.23,1.24,48000],[1765472400000,0,0,0,0,0],[1765558800000,0,0,0,0,0],[1765818000000,0,0,0,0,0],[1765904400000,1.22,1.26,1.2,1.26,49400],[1765990800000,0,0,0,0,0],[1766077200000,1.27,1.27,1.21,1.22,14900],[1766163600000,1.21,1.22,1.2,1.2,15700],[1766422800000,0,0,0,0,0],[1766509200000,0,0,0,0,0],[1766595600000,0,0,0,0,0],[1766682000000,1.21,1.24,1.21,1.24,2200],[1766768400000,0,0,0,0,0],[1767027600000,0,0,0,0,0],[1767114000000,0,0,0,0,0],[1767632400000,1.23,1.23,1.23,1.23,1100],[1767718800000,0,0,0,0,0],[1767805200000,0,0,0,0,0],[1767891600000,0,0,0,0,0],[1767978000000,1.21,1.21,1.2,1.21,52000],[1768237200000,1.21,1.21,1.21,1.21,20000],[1768323600000,1.21,1.21,1.21,1.21,30000],[1768410000000,0,0,0,0,0],[1768496400000,1.2,1.2,1.2,1.2,31500],[1768582800000,1.19,1.2,1.19,1.2,530500],[1768842000000,1.2,1.2,1.2,1.2,100],[1768928400000,1.2,1.2,1.2,1.2,4400],[1769014800000,1.2,1.2,1.2,1.2,5000],[1769101200000,1.2,1.22,1.2,1.22,300],[1769187600000,1.17,1.17,0.86,1.15,179300],[1769446800000,0,0,0,0,0],[1769533200000,1.04,1.07,1,1.03,43400],[1769619600000,1.04,1.04,1.03,1.03,1600],[1769706000000,1.03,1.03,1.03,1.03,40700],[1769792400000,1.11,1.11,1,1,1600],[1770051600000,1.08,1.09,1.08,1.09,3900],[1770138000000,0,0,0,0,0],[1770224400000,1.09,1.09,1.09,1.09,100],[1770310800000,1.03,1.03,1.02,1.02,5100],[1770397200000,1.03,1.03,1.01,1.01,4300],[1770656400000,0,0,0,0,0],[1770742800000,1.01,1.09,1.01,1.06,36000],[1770829200000,0,0,0,0,0],[1770915600000,1.06,1.06,1.06,1.06,10000],[1771002000000,0,0,0,0,0],[1771261200000,0,0,0,0,0],[1771347600000,1.06,1.06,1.06,1.06,10000],[1771434000000,1.03,1.03,1.01,1.01,30000],[1771520400000,1.17,1.17,1.05,1.05,3400],[1771606800000,0,0,0,0,0],[1771866000000,0,0,0,0,0],[1771952400000,1.05,1.05,1.03,1.03,10100],[1772038800000,1.02,1.03,1.02,1.03,159900],[1772125200000,0,0,0,0,0],[1772211600000,1.05,1.05,1.05,1.05,1200],[1772470800000,0,0,0,0,0],[1772643600000,1.02,1.02,1.01,1.02,62000],[1772730000000,0,0,0,0,0],[1772816400000,0,0,0,0,0],[1773075600000,1.08,1.08,1.01,1.01,1900],[1773162000000,1,1.05,1,1.02,53800],[1773248400000,1,1.03,1,1.03,20000],[1773334800000,1.03,1.03,1.03,1.03,30000],[1773421200000,1.01,1.02,1.01,1.02,45000],[1773680400000,1,1.05,1,1.02,138600],[1773766800000,1.03,1.03,1,1.03,140000],[1773853200000,1.03,1.03,1.03,1.03,12300],[1773939600000,1.03,1.03,1.03,1.03,21900],[1774026000000,1.03,1.03,1.03,1.03,10000],[1774285200000,1.01,1.01,1,1.01,20000],[1774371600000,1.05,1.05,1.01,1.03,30300],[1774458000000,1.03,1.06,1.03,1.06,52000],[1774544400000,1.03,1.04,1.03,1.04,48000],[1774630800000,0,0,0,0,0],[1774890000000,0,0,0,0,0],[1774976400000,1.02,1.04,1.02,1.04,70000],[1775062800000,0,0,0,0,0],[1775149200000,0,0,0,0,0],[1775235600000,0,0,0,0,0],[1775581200000,1.01,1.01,1.01,1.01,100],[1775667600000,0,0,0,0,0],[1775754000000,1.04,1.04,1.04,1.04,15000],[1775840400000,1.03,1.03,1.02,1.03,67800],[1776445200000,1.02,1.02,1.02,1.02,107800],[1776704400000,1.02,1.19,1.02,1.19,182700],[1776790800000,1.1,1.1,1.1,1.1,400],[1776877200000,1.03,1.03,1.03,1.03,200],[1776963600000,0,0,0,0,0],[1777050000000,0,0,0,0,0],[1777309200000,1.03,1.03,1.03,1.03,50000],[1777395600000,1.03,1.03,1.03,1.03,32000],[1777482000000,1.02,1.03,1.02,1.03,200000],[1777568400000,1.03,1.03,1.02,1.02,300900],[1778000400000,1.03,1.03,1.03,1.03,200000],[1778086800000,1.03,1.03,1.03,1.03,200],[1778173200000,1.03,1.03,1.03,1.03,119800],[1778259600000,1.03,1.03,1.03,1.03,46600],[1778518800000,1.03,1.03,1.03,1.03,50000],[1778605200000,1.03,1.06,1.03,1.06,500],[1778691600000,1.03,1.07,1.03,1.07,100500],[1778778000000,1.02,1.05,1.02,1.05,200],[1778864400000,0,0,0,1.05,0],[1779123600000,1.01,1.01,1.01,1.01,0.01],[1779210000000,0,0,0,1.01,0],[1779296400000,0,0,0,1.01,0],[1779382800000,0,0,0,1.01,0],[1779469200000,0,0,0,1.01,0],[1779728400000,0,0,0,1.01,0],[1779814800000,0,0,0,1.01,0],[1779901200000,1.02,1.02,1.01,1.01,0.05],[1779987600000,1.02,1.03,1.01,1.01,0.06],[1780074000000,0,0,0,1.01,0]]