[[1577984400000,6.1,6.1,6.1,6.1,1000],[1578070800000,0,0,0,6.1,0],[1578330000000,0,0,0,6.1,0],[1578416400000,7.1,7.1,5.3,6.7,17100],[1578502800000,6.95,7,6.95,6.95,20500],[1578589200000,0,0,0,6.95,0],[1578675600000,6.9,7,6.9,7,1000],[1578934800000,6.95,7,6.9,6.9,22200],[1579021200000,0,0,0,6.9,0],[1579107600000,0,0,0,6.9,0],[1579194000000,0,0,0,6.9,0],[1579280400000,0,0,0,6.9,0],[1579539600000,0,0,0,6.9,0],[1579626000000,0,0,0,6.9,0],[1579712400000,0,0,0,6.9,0],[1579798800000,0,0,0,6.9,0],[1579885200000,7.35,7.35,7.35,7.35,100],[1580144400000,0,0,0,7.35,0],[1580230800000,6.25,6.25,6.25,6.25,100],[1580317200000,0,0,0,6.25,0],[1580403600000,7.2,7.2,7.2,7.2,100],[1580490000000,0,0,0,7.2,0],[1580749200000,0,0,0,7.2,0],[1580835600000,0,0,0,7.2,0],[1580922000000,0,0,0,7.2,0],[1581008400000,0,0,0,7.2,1],[1581094800000,0,0,0,7.2,0],[1581440400000,0,0,0,7.2,0],[1581526800000,0,0,0,7.2,0],[1581613200000,0,0,0,7.2,0],[1581699600000,0,0,0,7.2,0],[1581958800000,0,0,0,7.2,0],[1582045200000,7.1,7.1,7.1,7.1,3000],[1582131600000,0,0,0,7.1,13],[1582218000000,0,0,0,7.1,39],[1582304400000,0,0,0,7.1,0],[1582563600000,0,0,0,7.1,0],[1582650000000,0,0,0,7.1,0],[1582736400000,0,0,0,7.1,0],[1582822800000,5.55,5.85,5.55,5.85,201],[1582909200000,0,0,0,5.85,0],[1583168400000,0,0,0,5.85,0],[1583254800000,0,0,0,5.85,0],[1583341200000,0,0,0,5.85,0],[1583427600000,0,0,0,5.85,0],[1583514000000,0,0,0,5.85,0],[1583773200000,0,0,0,5.85,0],[1583859600000,0,0,0,5.85,0],[1583946000000,0,0,0,5.85,0],[1584032400000,7,7,6,6,10000],[1584118800000,6.05,6.1,6.05,6.1,3100],[1584378000000,0,0,0,6.1,0],[1584464400000,7,7,7,7,600],[1584550800000,0,0,0,7,0],[1584637200000,0,0,0,7,0],[1584723600000,0,0,0,7,0],[1584982800000,6.05,7,6.05,7,200],[1585069200000,7.05,7.05,7.05,7.05,1000],[1585155600000,6.1,7.05,6.1,7,4900],[1585242000000,0,0,0,7,0],[1585328400000,7.15,7.15,7.15,7.15,500],[1585587600000,0,0,0,7.15,0],[1585674000000,7.5,7.5,7.5,7.5,200],[1585760400000,6.55,7,6.5,7,3700],[1585846800000,7,7,7,7,700],[1585933200000,0,0,0,7,0],[1586278800000,0,0,0,7,0],[1586365200000,0,0,0,7,0],[1586451600000,7,7,7,7,1000],[1586538000000,6.35,7,6.35,7,200],[1586797200000,7.45,7.45,7.45,7.45,500],[1586883600000,6.7,6.7,6.7,6.7,1700],[1586970000000,0,0,0,6.7,0],[1587056400000,7.05,7.05,7.05,7.05,5000],[1587142800000,6.45,6.9,6.45,6.9,6100],[1587402000000,6.9,6.9,6.9,6.9,11001],[1587488400000,6.85,6.85,6.8,6.8,13000],[1587574800000,6.75,6.75,6.75,6.75,100],[1587661200000,0,0,0,6.75,0],[1587747600000,7,7,7,7,100],[1588006800000,0,0,0,7,0],[1588093200000,0,0,0,7,0],[1588179600000,0,0,0,7,0],[1588266000000,0,0,0,7,0],[1588698000000,0,0,0,7,0],[1588870800000,6.85,7.1,6.85,7.1,2201],[1588957200000,0,0,0,7.1,0],[1589216400000,0,0,0,7.1,0],[1589302800000,6.85,6.85,6.85,6.85,102],[1589389200000,6.7,6.7,6.7,6.7,100],[1589475600000,0,0,0,6.7,0],[1589562000000,6.45,6.45,6.45,6.45,100],[1589821200000,0,0,0,6.45,0],[1589907600000,6.8,6.8,6.8,6.8,100],[1589994000000,6.55,7.15,6.55,7.15,300],[1590080400000,6.95,6.95,6.95,6.95,100],[1590166800000,7.1,7.1,7.1,7.1,3201],[1590426000000,0,0,0,7.1,0],[1590512400000,0,0,0,7.1,0],[1590598800000,7.05,7.05,7.05,7.05,4900],[1590685200000,6.9,6.9,6.9,6.9,501],[1590771600000,0,0,0,6.9,1],[1591030800000,7.1,7.15,7.05,7.05,5600],[1591117200000,0,0,0,7.05,1],[1591203600000,0,0,0,7.05,1],[1591290000000,0,0,0,7.05,0],[1591376400000,6.9,7.15,6.9,7.1,3700],[1591635600000,6.95,7,6.95,7,4500],[1591722000000,0,0,0,7,0],[1591808400000,0,0,0,7,0],[1591894800000,6.9,6.9,6.9,6.9,4000],[1591981200000,7,7,7,7,1200],[1592240400000,7,7,7,7,100],[1592326800000,7,7,7,7,1000],[1592413200000,7,7,7,7,701],[1592413200000,7,7,7,7,701],[1592499600000,0,0,0,7,0],[1592586000000,7.35,7.35,7.05,7.05,1400],[1592845200000,7.1,7.1,7.1,7.1,700],[1592931600000,0,0,0,7.1,0],[1593018000000,0,0,0,7.1,0],[1593104400000,7.05,7.05,7.05,7.05,400],[1593190800000,7,7,6.95,7,300],[1593450000000,6.35,7,6.35,7,400],[1593536400000,7,7,6.8,6.95,900],[1593622800000,0,0,0,6.95,0],[1593622800000,0,0,0,6.95,0],[1593709200000,0,0,0,6.95,0],[1593709200000,0,0,0,6.95,0],[1593795600000,7,7,7,7,1700],[1593795600000,7,7,7,7,1700],[1594141200000,0,0,0,7,0],[1594227600000,7,7.4,7,7,400],[1594314000000,7.45,7.5,7.2,7.2,1100],[1594400400000,0,0,0,7.2,0],[1594659600000,7.1,7.1,7,7,7301],[1594746000000,7,7.05,7,7.05,200],[1594832400000,7,7,6.35,6.75,300],[1594918800000,0,0,0,6.75,0],[1595005200000,7,7,7,7,200],[1595264400000,0,0,0,7,0],[1595350800000,7,7,7,7,3500],[1595437200000,0,0,0,7,0],[1595523600000,0,0,0,7,0],[1595610000000,0,0,0,7,0],[1596042000000,7,7.05,7,7.05,2201],[1596128400000,6.8,6.8,6.8,6.8,100],[1596214800000,6.8,7.05,6.2,6.2,2800],[1596474000000,6.7,7,6.7,7,1000],[1596560400000,7,7,7,7,600],[1596646800000,0,0,0,7,0],[1596733200000,6.8,6.8,6.8,6.8,100],[1596819600000,6.95,7,6.95,7,200],[1597078800000,0,0,0,7,0],[1597165200000,0,0,0,7,0],[1597338000000,7,7,7,7,100],[1597424400000,6.85,6.85,6.85,6.85,100],[1597683600000,7,7,7,7,900],[1597770000000,6.8,6.8,6.8,6.8,100],[1597856400000,0,0,0,6.8,1],[1597942800000,0,0,0,6.8,0],[1598029200000,6.75,6.75,6.75,6.75,700],[1598288400000,0,0,0,6.75,0],[1598374800000,6.9,6.9,6.9,6.9,100],[1598461200000,0,0,0,6.9,0],[1598547600000,6.55,6.55,6.55,6.55,500],[1598634000000,0,0,0,6.55,0],[1598893200000,0,0,0,6.55,0],[1598979600000,7.1,7.1,7,7,1901],[1599066000000,6.9,6.9,6.9,6.9,1000],[1599152400000,6.9,6.9,6.9,6.9,300],[1599584400000,6.8,6.8,6.8,6.8,800],[1599670800000,7.1,7.1,7.1,7.1,200],[1599757200000,0,0,0,7.1,0],[1599843600000,6.9,6.9,6.9,6.9,1100],[1600102800000,6.85,6.85,6.85,6.85,502],[1600189200000,6.5,6.6,6.5,6.6,401],[1600275600000,6.7,6.7,6.65,6.65,700],[1600362000000,6.7,6.9,6.6,6.9,1400],[1600448400000,6.9,6.9,6.85,6.85,6700],[1600707600000,6.9,6.9,6.9,6.9,1401],[1600794000000,6.85,6.85,6.85,6.85,500],[1600966800000,6.9,6.9,6.75,6.75,801],[1601053200000,6.9,6.9,6.9,6.9,700],[1601312400000,6.75,6.75,6.75,6.75,400],[1601398800000,6.9,6.95,6.9,6.95,600],[1601485200000,6.85,6.85,6.85,6.85,2300],[1601571600000,0,0,0,6.85,0],[1601658000000,0,0,0,6.85,0],[1601917200000,6.85,6.85,6.85,6.85,3000],[1602003600000,0,0,0,6.85,0],[1602090000000,6.75,6.95,6.75,6.95,400],[1602176400000,6.9,6.9,6.85,6.85,3700],[1602262800000,6.8,6.8,6.8,6.8,500],[1602522000000,6.75,6.75,6.7,6.7,2500],[1602694800000,6.8,6.95,6.8,6.95,400],[1602781200000,6.8,6.8,6.8,6.8,3200],[1602867600000,0,0,0,6.8,0],[1603126800000,6.85,6.85,6.85,6.85,1402],[1603213200000,0,0,0,6.85,0],[1603299600000,0,0,0,6.85,0],[1603386000000,6.75,6.75,6.35,6.4,10600],[1603731600000,6.8,6.8,6.45,6.45,401],[1603818000000,6.6,6.6,6.5,6.5,1501],[1603904400000,6.8,6.8,6.8,6.8,200],[1603990800000,6.8,6.8,6.8,6.8,100],[1604077200000,6.7,6.7,6.7,6.7,100],[1604336400000,0,0,0,6.7,0],[1604422800000,6.8,6.8,6.7,6.7,300],[1604509200000,6.8,6.8,6.8,6.8,600],[1604595600000,6.7,6.8,6.7,6.8,1100],[1604682000000,0,0,0,6.8,0],[1604941200000,0,0,0,6.8,0],[1605027600000,6.8,6.8,6.8,6.8,100],[1605114000000,6.8,6.8,6.8,6.8,3800],[1605200400000,0,0,0,6.8,0],[1605546000000,6.75,6.8,6.75,6.8,2700],[1605632400000,6.8,6.8,6.8,6.8,1100],[1605718800000,6.8,6.95,6.8,6.95,916],[1605805200000,6.7,6.95,6.7,6.85,2700],[1605891600000,6.95,6.95,6.95,6.95,300],[1606150800000,6.85,6.9,6.4,6.9,3300],[1606237200000,6.9,6.9,6.65,6.65,2100],[1606323600000,0,0,0,6.65,0],[1606410000000,6.9,6.9,6.8,6.8,3990],[1606496400000,0,0,0,6.8,0],[1606755600000,0,0,0,6.8,0],[1606842000000,6.8,6.8,6.8,6.8,1100],[1606928400000,6.85,6.85,6.85,6.85,200],[1607014800000,6.8,6.8,6.7,6.7,1500],[1607101200000,6.75,6.75,6.7,6.7,1300],[1607446800000,6.7,6.85,6.7,6.8,1500],[1607533200000,6.1,6.85,6.1,6.85,9200],[1607619600000,6.1,6.85,6.1,6.85,9200],[1607706000000,6.1,6.85,6.1,6.85,9200],[1607965200000,6.95,6.95,6.8,6.9,3200],[1608051600000,6.7,6.85,6.6,6.6,8269],[1608138000000,6.65,6.8,6.65,6.8,11400],[1608224400000,6.95,6.95,6.8,6.8,3200],[1608310800000,6.75,6.75,6.75,6.75,2300],[1608570000000,6.75,6.8,6.65,6.8,700],[1608656400000,6.8,6.85,6.65,6.85,2300],[1608742800000,6.8,6.8,6.8,6.8,2000],[1608829200000,6.75,6.75,6.65,6.75,16400],[1608915600000,6.75,6.75,6.7,6.7,24065],[1609174800000,6.75,6.75,6.55,6.65,6300],[1609261200000,6.3,6.7,6.25,6.7,14700],[1609347600000,6.7,6.75,6.7,6.75,2800],[1609779600000,6.7,6.75,6.6,6.75,11100],[1609866000000,6.7,6.7,6.7,6.7,2448],[1609952400000,6.75,6.75,6.7,6.7,1350],[1610038800000,6.75,6.75,6.75,6.75,100],[1610125200000,6.75,6.75,6.6,6.6,647],[1610384400000,6.75,6.75,6.75,6.75,3100],[1610470800000,0,0,0,6.75,0],[1610557200000,6.8,6.8,6.8,6.8,110],[1610643600000,0,0,0,6.8,0],[1610730000000,6.85,6.85,6.85,6.85,101],[1610989200000,6.8,6.8,6.8,6.8,1001],[1611075600000,6.8,6.85,6.6,6.8,10477],[1611162000000,0,0,0,6.8,0],[1611248400000,0,0,0,6.8,0],[1611334800000,0,0,0,6.8,1],[1611594000000,6.8,6.8,6.55,6.6,10800],[1611680400000,6.75,6.75,6.75,6.75,1900],[1611766800000,6.7,6.75,6.7,6.75,2500],[1611853200000,6.7,6.7,6.7,6.7,100],[1611939600000,6.7,6.7,6.7,6.7,300],[1612198800000,0,0,0,6.7,0],[1612285200000,0,0,0,6.7,0],[1612371600000,0,0,0,6.7,0],[1612458000000,6.85,6.85,6.8,6.8,350],[1612544400000,6.6,6.75,6.6,6.75,400],[1612803600000,6.65,6.7,6.65,6.7,901],[1612890000000,6.7,6.7,6.7,6.7,300],[1612976400000,6.7,6.7,6.35,6.35,1700],[1613062800000,6.85,6.85,6.55,6.75,4300],[1613408400000,6.7,6.75,6.6,6.7,3100],[1613494800000,6.7,6.7,6.7,6.7,5701],[1613581200000,6.8,6.8,6.7,6.7,3403],[1613667600000,6.9,6.9,6.6,6.6,808],[1613754000000,6.65,6.8,6.65,6.75,500],[1614013200000,6.75,6.75,6.75,6.75,1000],[1614099600000,6.8,6.8,6.8,6.8,100],[1614186000000,0,0,0,6.8,24],[1614272400000,0,0,0,6.8,5],[1614618000000,0,0,0,6.8,1],[1614704400000,0,0,0,6.8,0],[1614790800000,6.8,6.8,6.8,6.8,200],[1614877200000,6.6,6.75,6.6,6.75,501],[1614963600000,6.75,6.75,6.75,6.75,5800],[1615222800000,6.75,6.85,6.75,6.85,12100],[1615309200000,0,0,0,6.85,0],[1615395600000,6.85,6.95,6.85,6.95,2600],[1615482000000,6.9,6.95,6.9,6.95,1601],[1615568400000,6.95,6.95,6.85,6.95,5701],[1615827600000,7.4,7.4,6.75,6.9,13200],[1615914000000,6.85,6.85,6.8,6.8,12161],[1616000400000,6.8,6.9,6.8,6.85,1100],[1616086800000,6.95,6.95,6.6,6.6,240300],[1616173200000,6.7,6.7,6.6,6.7,45421],[1616173200000,6.7,6.7,6.6,6.7,45421],[1616432400000,6.6,6.7,6.6,6.7,87950],[1616518800000,6.55,6.7,6.55,6.7,87069],[1616605200000,6.7,6.7,6.55,6.7,62573],[1616691600000,6.65,6.75,6.6,6.7,31100],[1616778000000,6.7,6.75,6.6,6.65,85301],[1617037200000,6.75,8.55,6.75,7.05,537747],[1617123600000,7.35,7.35,6.9,6.95,145203],[1617210000000,7,7.05,6.9,7,42701],[1617296400000,6.95,7.05,6.95,7.05,36800],[1617382800000,7.05,7.1,7,7,35101],[1617642000000,7.1,7.2,7.05,7.05,21700],[1617728400000,7.1,7.2,7.05,7.05,21700],[1617814800000,6.95,7.1,6.95,7.1,5117],[1617901200000,7.1,7.2,7.1,7.2,1900],[1617987600000,7.05,7.05,7,7,94301],[1618246800000,6.95,7.1,6.95,6.95,101800],[1618592400000,6.9,7.75,6.75,6.9,32000],[1618851600000,7.35,7.35,6.9,6.9,59400],[1618938000000,6.9,7.05,6.85,6.95,2000],[1619024400000,6.95,7,6.9,7,2900],[1619110800000,7,7.1,6.95,7,22450],[1619197200000,7.05,7.1,7,7,136800],[1619456400000,6.9,7.05,6.9,6.95,164647],[1619542800000,6.95,7,6.95,7,8510],[1619629200000,7.4,7.4,7,7,1348],[1619715600000,7.2,7.4,7,7,3740],[1619802000000,7,7.1,6.8,6.85,44700],[1620234000000,6.8,7.4,6.8,7.3,54400],[1620320400000,7.9,7.9,7.05,7.1,33950],[1620406800000,7.1,7.15,7,7.1,2901],[1620666000000,7.05,7.05,6.95,6.95,4201],[1620752400000,6.9,6.9,6.7,6.85,11850],[1620838800000,6.75,7.15,6.7,7,14500],[1620925200000,6.95,6.95,6.7,6.7,10000],[1621011600000,6.85,7,6.65,7,7700],[1621270800000,7.2,7.2,6.9,7,8400],[1621357200000,7.15,7.15,7,7,6200],[1621443600000,7,7.1,7,7.05,2800],[1621530000000,7.1,7.1,7,7,1900],[1621616400000,6.9,7.05,6.85,7,4004],[1621875600000,7.05,7.05,7.05,7.05,2200],[1621962000000,7.1,7.25,7,7.15,12272],[1622134800000,7.15,7.15,6.95,6.95,1502],[1622221200000,7,7.1,6.95,6.95,2604],[1622480400000,6.95,7.1,6.9,7,11200],[1622566800000,7,7.15,7,7,16100],[1622653200000,7,7.05,7,7,16816],[1622826000000,7,7.05,7,7,13600],[1623085200000,7,7.1,7,7.05,188700],[1623171600000,7.05,7.1,7,7.05,37200],[1623258000000,7.1,7.1,7,7,33400],[1623344400000,7.1,7.1,7,7.1,24000],[1623430800000,7.05,7.1,7.05,7.1,52900],[1623690000000,7,7.05,6.95,7,142600],[1623776400000,7.05,7.15,7,7,95800],[1623862800000,7.1,7.1,7,7.05,1400],[1623949200000,7,7.1,7,7,42300],[1624035600000,6.95,7.05,6.95,7.05,1700],[1624294800000,7.05,7.05,7.05,7.05,13001],[1624381200000,7.05,7.05,6.95,7.05,52000],[1624467600000,7,7.05,7,7.05,64000],[1624554000000,7.05,7.15,7,7,28900],[1624640400000,6.95,7,6.85,6.95,42600],[1624899600000,7,7.15,7,7.1,1210],[1624986000000,7,7.15,7,7.1,132101],[1625072400000,7.1,7.1,7,7,48500],[1625158800000,7,7.05,6.95,7.05,51300],[1625245200000,7.05,7.05,7,7,32160],[1625504400000,7.05,7.05,7,7,20100],[1625590800000,7,7,7,7,23000],[1625677200000,7,7,6.9,7,21900],[1625763600000,6.95,7,6.95,7,20500],[1625850000000,6.95,7.05,6.9,7.05,11200],[1626109200000,0,0,0,7.05,0],[1626195600000,7.05,7.1,7,7.1,2600],[1626282000000,7.05,7.1,7.05,7.1,29400],[1626368400000,7,7.05,7,7.05,40400],[1626454800000,7.05,7.25,7.05,7.1,5100],[1626714000000,7.1,7.15,7.1,7.1,3334],[1626800400000,7.15,7.9,7.05,7.05,13300],[1626800400000,7.15,7.9,7.05,7.05,13300],[1626886800000,7.2,7.25,7.15,7.15,5107],[1626973200000,7.25,7.25,7,7.1,312],[1627059600000,7.1,7.15,7,7,601],[1627405200000,7,7.05,6.95,7.05,1500],[1627578000000,7.05,7.35,7.05,7.35,500],[1627664400000,7.4,7.4,7,7.1,9015],[1627923600000,6.95,7.1,6.95,7.05,6800],[1628010000000,7.05,7.35,7,7,5100],[1628096400000,7,7,6.95,6.95,3650],[1628182800000,7,7.1,6.95,7.1,500],[1628269200000,7,7,7,7,8010],[1628528400000,6.95,7.15,6.7,7.15,32223],[1628614800000,7.2,7.2,6.95,7.05,10400],[1628701200000,7.1,7.1,7.1,7.1,100],[1628874000000,7.1,7.1,7.1,7.1,1300],[1629133200000,0,0,0,7.1,0],[1629219600000,6.9,6.9,6.9,6.9,600],[1629306000000,6.95,7.05,6.95,7.05,2200],[1629392400000,7,7.1,7,7.1,2400],[1629478800000,0,0,0,7.1,11],[1629738000000,7.15,7.15,6.9,7,19000],[1629824400000,7,7,6.95,6.95,23101],[1629910800000,6.95,7.1,6.9,7.1,62100],[1629997200000,6.95,7.05,6.9,7.05,44312],[1630083600000,6.9,7.15,6.9,7.15,27200],[1630342800000,7.15,7.15,7.15,7.15,100],[1630429200000,7.15,7.15,6.95,7,62500],[1630515600000,7.1,7.1,7.1,7.1,320],[1630602000000,0,0,0,7.1,30],[1630688400000,7,7.05,6.95,7,61800],[1630947600000,7,7.1,7,7.1,8400],[1631034000000,7.05,7.05,7,7,30200],[1631120400000,6.95,7,6.95,6.95,100000],[1631206800000,7.05,7.1,7,7,6402],[1631293200000,7,7,7,7,7000],[1631552400000,7,7,7,7,14000],[1631638800000,6.95,7,6.95,7,82927],[1631725200000,7,7,7,7,26600],[1631811600000,6.95,7,6.95,7,54108],[1631898000000,6.95,7.1,6.95,7.1,6802],[1632157200000,7.1,7.1,6.95,6.95,5500],[1632243600000,6.95,7,6.95,6.95,6000],[1632330000000,6.95,7,6.95,6.95,1300],[1632416400000,6.95,7.1,6.95,7.1,800],[1632762000000,7.1,7.1,6.95,7,2600],[1632848400000,6.95,7.1,6.95,7.05,24800],[1632934800000,7,7.05,7,7.05,10200],[1633021200000,7.05,7.05,7.05,7.05,206],[1633107600000,7,7,7,7,1300],[1633366800000,7,7,7,7,31000],[1633453200000,7,7.05,7,7.05,10100],[1633539600000,7.05,7.05,6.95,7,13500],[1633626000000,7.05,7.05,6.95,7.05,8800],[1633712400000,7.05,7.05,7.05,7.05,100],[1633971600000,7,7,7,7,28702],[1634058000000,7,7,7,7,7127],[1634144400000,7,7,7,7,7127],[1634230800000,7,7.05,7,7,6700],[1634317200000,7.05,7.05,7.05,7.05,100],[1634576400000,7,7,7,7,10001],[1634662800000,7,7.05,7,7,4400],[1634749200000,7,7,7,7,200],[1634835600000,7,7.05,7,7,1900],[1635181200000,7.05,7.05,7.05,7.05,1700],[1635267600000,7.05,7.05,7,7.05,2700],[1635354000000,7.05,7.05,7,7,600],[1635440400000,7,7.25,7,7.2,1000],[1635526800000,7.2,7.2,7,7.05,6805],[1635786000000,7.05,7.05,7.05,7.05,2500],[1635872400000,7.15,7.15,7,7,600],[1635872400000,7.15,7.15,7,7,600],[1635958800000,7,7,7,7,2300],[1635958800000,7,7,7,7,2300],[1636045200000,7.1,7.1,7.1,7.1,114],[1636131600000,0,0,0,7.1,0],[1636390800000,7,7.1,7,7.1,259],[1636477200000,7,7,7,7,701],[1636563600000,7.15,7.15,6.95,7.05,5025],[1636650000000,6.6,7.05,6.6,6.9,17500],[1636736400000,7,7.05,7,7.05,1800],[1636995600000,7.05,7.05,6.95,7,900],[1637082000000,6.95,7.05,6.8,6.8,1200],[1637168400000,6.9,7.15,6.9,7.15,900],[1637254800000,0,0,0,7.15,0],[1637341200000,6.95,6.95,6.95,6.95,1900],[1637600400000,7.05,7.05,7.05,7.05,100],[1637686800000,6.9,7.05,6.8,7.05,2209],[1637773200000,7,7,7,7,3100],[1637859600000,7,7,7,7,400],[1637946000000,7,7,7,7,2000],[1638205200000,6.95,7.15,6.95,7,4419],[1638291600000,7,7.1,7,7.1,1571],[1638378000000,7,7.1,7,7,7875],[1638464400000,6.95,7,6.95,7,3700],[1638550800000,0,0,0,7,0],[1638896400000,7,7.1,7,7,1100],[1638982800000,7.1,7.1,6.95,7.05,800],[1639069200000,7,7.05,7,7.05,1800],[1639155600000,7,7.05,7,7.05,1800],[1639414800000,6.95,6.95,6.95,6.95,1000],[1639501200000,7,7.1,7,7.1,1500],[1639587600000,7,7.1,6.95,7.1,4900],[1639674000000,7.1,7.1,7,7,2649],[1639760400000,7,7.1,7,7,64000],[1640019600000,7,7.05,7,7.05,400],[1640106000000,0,0,0,7.05,0],[1640192400000,7.1,7.1,6.95,7.05,1200],[1640278800000,0,0,0,7.05,0],[1640365200000,7.05,7.05,6.7,7.05,6500],[1640624400000,6.95,7,6.95,7,300],[1640710800000,7,7,6.95,6.95,5000],[1640797200000,7,7.05,7,7.05,1500],[1640883600000,6.95,7.1,6.95,7.1,3600],[1640970000000,6.95,7.1,6.95,7.1,3600],[1641229200000,6.95,7.1,6.95,7.1,3600],[1641315600000,7.05,7.1,7,7.1,4400],[1641402000000,7,7.1,7,7,11701],[1641488400000,6.95,7.05,6.95,7.05,1900],[1641574800000,7,7.1,7,7.1,12200],[1641834000000,7.15,7.15,7,7,4200],[1641920400000,7,7,7,7,100],[1642006800000,7,7,6,6.95,62412],[1642093200000,6.95,7.05,6.95,7.05,5600],[1642179600000,7,7.05,6.9,6.95,2741],[1642438800000,7,7.05,6.95,7.05,1921],[1642525200000,6.95,7.1,6.95,7.1,2700],[1642611600000,6.95,7.05,6.95,6.95,19600],[1642698000000,6.95,7,6.95,7,8600],[1642784400000,7,7.1,6.9,7,8260],[1643043600000,6.95,7,6.95,6.95,2500],[1643130000000,7,7.05,7,7.05,2001],[1643216400000,7.25,7.25,7,7,23400],[1643302800000,7,7.1,6.95,7.1,1900],[1643389200000,7,7.05,7,7.05,5700],[1643734800000,7,7.05,7,7,1766],[1643821200000,7,7,7,7,300],[1643907600000,0,0,0,7,0],[1643994000000,7,7,7,7,400],[1644253200000,7,7,7,7,100],[1644339600000,7,7,7,7,210],[1644426000000,7,7,6.95,6.95,2100],[1644512400000,6.95,7.05,6.95,7.05,2405],[1644598800000,7.05,7.05,7,7.05,1200],[1644858000000,7,7.05,7,7.05,900],[1644944400000,7.05,7.05,7.05,7.05,100],[1645030800000,7.05,7.05,7.05,7.05,100],[1645117200000,7,7,7,7,1022],[1645462800000,7,7,7,7,1500],[1645549200000,7.05,7.05,7.05,7.05,300],[1645635600000,7.05,7.05,7.05,7.05,708],[1645722000000,7.05,7.05,7.05,7.05,500],[1645808400000,0,0,0,7.05,0],[1646067600000,7.05,7.05,7.05,7.05,1200],[1646154000000,6.95,6.95,6.95,6.95,400],[1646326800000,6.95,7.05,6.95,7.05,401],[1646413200000,7.05,7.35,6.95,7,24723],[1646672400000,6.95,7.1,6.9,7.1,7528],[1646758800000,7.05,7.05,7,7,15000],[1646845200000,6.95,7.05,6.95,7.05,3300],[1646931600000,7.05,7.1,7,7.05,3000],[1647018000000,7,7.05,7,7.05,1100],[1647277200000,7.05,7.05,7.05,7.05,600],[1647363600000,7.3,7.3,6.95,7.15,400],[1647450000000,7,7.15,7,7.15,3401],[1647536400000,7.1,7.1,7,7.1,8362],[1647622800000,7.05,7.6,7.05,7.2,4820],[1647882000000,8.55,8.9,7,7.05,75382],[1647968400000,7,7.05,7,7.05,20719],[1648054800000,6.95,7.1,6.95,7.1,5900],[1648141200000,7,7,7,7,102],[1648227600000,7.05,7.05,7,7.05,600],[1648486800000,7.05,7.05,7.05,7.05,3100],[1648573200000,7.1,7.2,6.85,7.15,70800],[1648659600000,7.1,7.1,7.1,7.1,100],[1648746000000,7.15,7.25,7.05,7.15,5700],[1648832400000,7.25,7.3,7.1,7.15,23401],[1649091600000,7.15,7.3,7.1,7.15,26596],[1649178000000,7.3,7.3,7.05,7.15,12500],[1649264400000,7.3,7.3,7.05,7.15,12500],[1649350800000,7.15,7.25,7.15,7.15,8916],[1649437200000,7.15,7.15,7.15,7.15,4601],[1649696400000,7.15,7.4,7.15,7.35,24521],[1649782800000,7.4,7.5,7.15,7.3,30427],[1649869200000,7.4,7.5,7.15,7.3,30427],[1649955600000,7.4,7.5,7.15,7.3,30427],[1650042000000,7.4,7.5,7.15,7.3,30427],[1650301200000,7.1,7.15,7.1,7.15,1540],[1650387600000,7.25,7.25,7.15,7.2,3000],[1650474000000,7.2,7.2,7.15,7.15,300],[1650560400000,7.15,7.15,7.1,7.1,1700],[1650646800000,7.1,7.2,7.1,7.2,900],[1650906000000,7.05,7.05,7.05,7.05,700],[1650992400000,7.05,7.05,7.05,7.05,700],[1650992400000,7.05,7.05,7.05,7.05,100],[1651078800000,7.05,7.05,7.05,7.05,206],[1651165200000,7.05,7.05,7.05,7.05,120],[1651251600000,7.05,7.05,7.05,7.05,1100],[1651510800000,7.05,7.05,7.05,7.05,1100],[1651597200000,7.05,7.1,7,7,2400],[1651683600000,7.05,7.1,7,7,2400],[1651770000000,0,0,0,7,0],[1651856400000,7.1,7.1,7.05,7.05,200],[1652115600000,0,0,0,7.05,0],[1652202000000,7,7,7,7,1500],[1652288400000,7,7,7,7,2000],[1652374800000,7,7,6.95,6.95,604],[1652461200000,0,0,0,6.95,70],[1652720400000,0,0,0,6.95,70],[1652806800000,6.95,6.95,6.95,6.95,515],[1652893200000,7,7.3,7,7,2500],[1652979600000,7,7.15,7,7,3425],[1653066000000,7.2,7.2,7.2,7.2,300],[1653325200000,7,7.15,7,7.15,3300],[1653411600000,7.1,7.2,7.05,7.1,1400],[1653498000000,7.15,7.15,7.05,7.05,2500],[1653584400000,7.05,7.05,7.05,7.05,100],[1653670800000,7,7.1,7,7,2581],[1653930000000,7.1,7.15,7,7,2594],[1654016400000,7,7.1,7,7.1,1200],[1654102800000,7.1,7.35,7.1,7.35,10331],[1654189200000,7.35,7.35,7.3,7.35,4800],[1654275600000,7.35,7.35,7.3,7.35,4800],[1654534800000,7.15,7.15,7.1,7.1,2101],[1654621200000,7.3,7.35,7.2,7.25,13000],[1654707600000,7.25,7.8,7.25,7.35,12103],[1654794000000,7.4,7.4,7.2,7.3,2401],[1654880400000,7.25,7.3,7.15,7.25,12800],[1655139600000,7.3,7.3,7.15,7.3,6300],[1655226000000,7.3,7.35,7.3,7.3,2200],[1655312400000,7.2,7.3,7.2,7.3,3840],[1655398800000,7.3,7.35,7.1,7.1,15700],[1655485200000,7.1,7.15,7.1,7.1,6400],[1655744400000,7.3,7.35,7.25,7.35,7000],[1655830800000,7.35,7.4,7.3,7.3,2400],[1655917200000,7.35,7.35,7.15,7.15,600],[1656003600000,7.25,7.6,7.15,7.2,3005],[1656090000000,7.3,7.3,7.2,7.2,1254],[1656349200000,7.2,7.2,7.2,7.2,300],[1656435600000,7.2,7.2,7.2,7.2,200],[1656522000000,7.2,7.2,7.05,7.05,6900],[1656608400000,7.05,7.05,7.05,7.05,2000],[1656694800000,7.1,7.25,7.1,7.25,1700],[1656954000000,7.3,7.3,7.1,7.1,1301],[1657040400000,7.05,7.1,6.95,7.1,9500],[1657126800000,6.95,7,6.95,6.95,4200],[1657213200000,6.95,7.05,6.75,6.95,7700],[1657299600000,0,0,0,6.95,0],[1657558800000,7,7,7,7,2400],[1657645200000,7,7,7,7,700],[1657731600000,7,7,7,7,700],[1657818000000,7,7,7,7,2000],[1657904400000,7.1,7.1,7.1,7.1,6400],[1658163600000,7.1,7.1,7.1,7.1,800],[1658250000000,0,0,0,7.1,9],[1658336400000,0,0,0,7.1,21],[1658422800000,0,0,0,7.1,0],[1658509200000,0,0,0,7.1,0],[1658768400000,6.9,7.1,6.9,7.1,6101],[1658854800000,6.85,7,6.85,6.9,3400],[1658941200000,7,7.05,7,7,500],[1659027600000,7,7.05,7,7,500],[1659114000000,7,7.05,7,7,500],[1659373200000,7,7.05,7,7,500],[1659459600000,7,7.05,7,7.05,1000],[1659546000000,0,0,0,7.05,0],[1659632400000,7.1,7.1,7.1,7.1,501],[1659718800000,6.95,7.05,6.95,7.05,400],[1659978000000,7,7.05,6.9,7.05,3100],[1660064400000,6.9,7.3,6.9,6.95,3700],[1660150800000,7.25,7.25,7.1,7.1,4900],[1660237200000,7.1,7.1,7.1,7.1,2100],[1660323600000,7.1,7.1,7.1,7.1,2100],[1660582800000,7.2,7.2,7.05,7.15,2400],[1660755600000,7.05,7.05,7,7,3200],[1660842000000,0,0,0,7,2],[1660928400000,7,7.15,7,7,1702],[1661187600000,7,7,7,7,2850],[1661274000000,0,0,0,7,0],[1661360400000,7,7,7,7,2400],[1661446800000,7.1,7.1,7.1,7.1,3000],[1661533200000,7,7.05,7,7.05,200],[1661792400000,7,7.05,7,7.05,6180],[1661878800000,7.1,7.1,7.05,7.05,10500],[1661965200000,7.05,7.05,7.05,7.05,3300],[1662051600000,7.15,7.15,7.15,7.15,101],[1662138000000,0,0,0,7.15,0],[1662397200000,7,7,7,7,3800],[1662483600000,7.15,7.15,7.1,7.1,1140],[1662570000000,7.1,7.15,7.05,7.05,6700],[1662656400000,7.15,7.2,7.15,7.2,605],[1662742800000,0,0,0,7.2,0],[1663002000000,7,7.25,7,7.25,5400],[1663088400000,7.1,7.1,7.1,7.1,5000],[1663174800000,7.1,7.1,7.1,7.1,5000],[1663261200000,0,0,0,7.1,3],[1663347600000,7.1,7.1,7.1,7.1,5011],[1663606800000,7.05,7.15,7,7.1,134664],[1663693200000,0,0,0,7.1,1],[1663779600000,0,0,0,7.1,0],[1663866000000,7.15,7.15,7.15,7.15,1401],[1663952400000,7.05,7.1,7.05,7.1,409],[1664211600000,0,0,0,7.1,0],[1664298000000,7.1,7.1,7,7.1,10600],[1664384400000,7.1,7.1,7,7.1,10100],[1664470800000,0,0,0,7.1,0],[1664557200000,0,0,0,7.1,0],[1664816400000,7.05,7.05,7.05,7.05,1000],[1664902800000,0,0,0,7.05,0],[1664989200000,7.05,7.35,7.05,7.35,400],[1665075600000,7.25,7.3,7.2,7.3,3300],[1665162000000,7.05,7.25,7.05,7.25,200],[1665421200000,7.2,7.2,7.2,7.2,100],[1665507600000,7.2,7.2,7.15,7.2,13200],[1665594000000,7.1,7.1,7.1,7.1,6320],[1665680400000,7.1,7.1,7.1,7.1,6320],[1665766800000,7.1,7.1,7.1,7.1,6320],[1666026000000,7.1,7.1,7.05,7.05,2245],[1666112400000,7.05,7.05,7.05,7.05,100],[1666198800000,0,0,0,7.05,0],[1666285200000,0,0,0,7.05,0],[1666803600000,0,0,0,7.05,0],[1666890000000,0,0,0,7.05,0],[1666976400000,7,7,7,7,1015],[1667322000000,0,0,0,7.15,27],[1667408400000,7.15,7.15,7.15,7.15,9412],[1667494800000,0,0,0,7.15,9],[1667581200000,0,0,0,7.15,25],[1667840400000,7.2,7.2,7.2,7.2,302],[1667926800000,7.2,7.2,7,7.15,3502],[1668013200000,7.15,7.15,7.15,7.15,1200],[1668099600000,7.15,7.15,7.1,7.1,1132],[1668186000000,0,0,0,7.1,0],[1668445200000,7.05,7.05,7.05,7.05,1001],[1668531600000,7.1,7.25,7.05,7.05,4002],[1668618000000,7.2,7.2,7.1,7.1,804],[1668704400000,7.1,7.25,7.1,7.25,20202],[1668790800000,7.3,7.3,7.1,7.2,8700],[1669050000000,7.1,7.15,7,7.15,89872],[1669136400000,7.15,7.15,7.15,7.15,500],[1669222800000,7.1,7.25,7.1,7.25,6600],[1669309200000,7.1,7.1,7.1,7.1,110],[1669395600000,7.1,7.15,7.1,7.15,1100],[1669654800000,0,0,0,7.15,0],[1669741200000,0,0,0,7.15,14],[1669827600000,7,7.15,7,7.15,6301],[1669914000000,7.1,7.4,7.1,7.3,3100],[1670000400000,7.3,7.3,7.15,7.15,2705],[1670259600000,7.3,7.3,7.15,7.15,2705],[1670346000000,7.1,7.25,7.1,7.1,17000],[1670432400000,7.2,7.2,7.2,7.2,800],[1670518800000,7.1,7.3,7.1,7.3,2700],[1670605200000,7.1,7.25,6.8,7.2,10969],[1670864400000,7.1,7.25,6.8,7.2,10969],[1670950800000,7.2,7.2,7.1,7.1,600],[1671123600000,7.1,7.15,7.1,7.15,2100],[1671210000000,7.15,7.15,7.15,7.15,5100],[1671469200000,7.15,7.15,7.15,7.15,7000],[1671555600000,7.25,7.25,7.1,7.1,4402],[1671642000000,7.2,7.2,7.1,7.1,1900],[1671728400000,7.15,7.15,7.1,7.1,6214],[1671814800000,7.1,7.1,7.1,7.1,2700],[1672074000000,7.25,7.3,7.2,7.3,1602],[1672160400000,7.15,7.25,7.1,7.15,12200],[1672246800000,7.1,7.1,7.1,7.1,4501],[1672419600000,7.15,7.2,7.15,7.2,28009],[1672765200000,7.1,7.2,7.1,7.2,5101],[1672851600000,7.15,7.2,7.15,7.2,5600],[1672938000000,7.15,7.15,7.05,7.15,17632],[1673024400000,7.2,7.2,7.2,7.2,101],[1673370000000,7.25,7.25,7.25,7.25,10427],[1673456400000,7.25,7.35,7.25,7.35,21020],[1673542800000,7.35,7.4,7.35,7.4,10988],[1673629200000,7.45,7.5,7.45,7.5,10900],[1673888400000,7.5,7.5,7.5,7.5,6709],[1673974800000,7.5,7.5,7.35,7.5,16410],[1674061200000,7.55,7.6,7.55,7.6,7101],[1674147600000,7.55,7.6,7.55,7.6,17254],[1674234000000,7.6,7.7,7.6,7.6,35310],[1674493200000,7.65,7.65,7.65,7.65,5307],[1674579600000,7.7,7.7,7.7,7.7,2119],[1674666000000,7.7,7.8,7.7,7.8,19415],[1674752400000,7.8,7.95,7.8,7.8,5602],[1674838800000,7.8,7.85,7.8,7.85,6400],[1675098000000,7.4,7.5,7.4,7.5,1701],[1675270800000,7.65,7.65,7.35,7.35,300],[1675357200000,7.3,7.35,7.3,7.35,400],[1675443600000,7.4,7.4,7.4,7.4,700],[1675789200000,7.9,7.9,7.8,7.8,2595],[1675875600000,7.35,7.55,7.3,7.4,2010],[1675962000000,7.25,7.25,7.25,7.25,201],[1676394000000,7.45,7.5,7.45,7.5,5500],[1676480400000,7.45,7.55,7.4,7.55,12701],[1676653200000,7.4,7.4,7.4,7.4,400],[1676998800000,7.5,7.85,7.5,7.85,1200],[1677085200000,7.85,7.85,7.4,7.6,3900],[1677171600000,7.75,7.75,7.75,7.75,300],[1677603600000,7.65,7.65,7.65,7.65,100],[1677690000000,7.75,7.75,7.75,7.75,1105],[1677862800000,7.75,7.75,7.75,7.75,100],[1678208400000,7.25,7.75,7.25,7.75,23500],[1678294800000,7.75,7.75,7.75,7.75,5200],[1678381200000,7.75,7.8,7.75,7.75,16400],[1678467600000,7.75,7.85,7.75,7.75,95900],[1678726800000,7.75,7.75,7.75,7.75,37100],[1678813200000,7.75,7.75,7.35,7.35,57600],[1678899600000,7.65,7.65,7.65,7.65,4200],[1678986000000,7.65,7.75,7.65,7.7,6100],[1679072400000,7.7,7.85,7.65,7.65,78006],[1679331600000,7.7,7.7,7.65,7.65,30010],[1679418000000,7.7,7.7,7.65,7.65,82300],[1679504400000,7.65,7.75,7.5,7.75,35009],[1679590800000,7.35,7.65,7.35,7.65,19005],[1679677200000,7.7,8,7.65,7.7,27005],[1679936400000,7.65,7.8,7.65,7.8,23200],[1680022800000,7.85,8.4,7.8,8.4,31924],[1680109200000,8.85,9,8.25,8.25,62106],[1680195600000,8.25,8.25,8.25,8.25,21100],[1680282000000,8.3,8.4,8.2,8.25,11903],[1680541200000,8.5,8.5,8.25,8.3,25300],[1680627600000,8.35,8.35,8.25,8.3,34003],[1680714000000,8.4,8.4,8.4,8.4,10839],[1680800400000,8.4,8.4,8.4,8.4,10839],[1680886800000,8.4,8.4,8.4,8.4,21002],[1681146000000,8.4,8.45,7.85,8.45,13669],[1681232400000,8.45,8.45,8.45,8.45,7500],[1681318800000,8.55,8.55,8.4,8.4,16300],[1681405200000,8.55,8.55,8.4,8.4,16300],[1681491600000,8.55,8.55,8.4,8.4,16300],[1681750800000,8.75,8.8,8.4,8.4,10400],[1681837200000,8.45,8.45,8.45,8.45,4200],[1681923600000,8.4,8.4,8.4,8.4,5000],[1682010000000,8.4,8.4,7.8,8.4,3800],[1682096400000,8.4,8.4,8.4,8.4,6100],[1682355600000,8.2,8.2,8.2,8.2,100],[1682614800000,7.65,7.65,7.65,7.65,200],[1682701200000,7.3,7.45,7.3,7.35,32153],[1682960400000,7.3,7.45,7.3,7.35,32153],[1683046800000,7.4,7.4,7.3,7.3,1400],[1683133200000,7.4,7.4,7.4,7.4,100],[1683565200000,7.3,7.3,7.3,7.3,300],[1683824400000,7.25,7.45,7.25,7.45,4612],[1684170000000,7.45,7.45,7.45,7.45,100],[1684429200000,7.45,7.45,7.3,7.3,301],[1684515600000,7.35,7.45,7.35,7.4,500],[1684774800000,7.45,7.45,7.45,7.45,100],[1685034000000,7.45,7.45,7.45,7.45,101],[1685120400000,8,8,8,8,100],[1685379600000,8.1,8.1,8,8,7602],[1685466000000,8.1,8.2,8.1,8.2,1101],[1685552400000,7.55,8.2,7.55,8.2,2600],[1685638800000,8.2,8.3,8.2,8.3,200],[1685725200000,8.3,8.45,8.3,8.45,6000],[1685984400000,8.3,8.45,8.3,8.45,6000],[1686070800000,8.7,8.7,8.45,8.45,10600],[1686157200000,8.5,8.55,8.5,8.55,6901],[1686243600000,8.55,8.8,8.55,8.8,2201],[1686330000000,8.55,8.95,8.55,8.65,7800],[1686589200000,8.65,8.95,8.6,8.65,18200],[1686675600000,9,9.15,8.65,9.15,19400],[1686762000000,9.1,9.15,9.05,9.15,34014],[1686848400000,9.4,9.5,9.25,9.45,40910],[1686934800000,9.9,9.95,9.25,9.25,37562],[1687194000000,9.55,9.7,9.55,9.7,23512],[1687280400000,9,9.65,8.95,9.6,29104],[1687366800000,9.6,9.6,9.4,9.5,32801],[1687453200000,8.55,9.6,8.55,9.55,37400],[1687539600000,9.55,9.65,9.45,9.45,31500],[1687798800000,9.45,9.45,9.25,9.45,12200],[1687885200000,9.6,9.6,9.6,9.6,19100],[1687971600000,9.6,9.65,9.5,9.5,71600],[1688058000000,9.6,9.6,9.6,9.6,50418],[1688144400000,9,9.65,9,9.65,73600],[1688403600000,9.6,9.6,9.55,9.6,31117],[1688490000000,9.55,9.55,9.55,9.55,31200],[1688576400000,9.55,9.55,9.55,9.55,9000],[1688662800000,9.55,9.6,9.55,9.6,21500],[1688749200000,9.6,9.6,9.55,9.55,37500],[1689008400000,9.55,9.55,9.55,9.55,41800],[1689094800000,9.55,9.55,9.55,9.55,41202],[1689181200000,9.6,9.6,9.5,9.5,5416],[1689267600000,9.55,9.55,9.55,9.55,18000],[1689354000000,9.55,9.6,9.55,9.55,39000],[1690218000000,9.5,9.5,9.5,9.5,200],[1690304400000,9.55,9.55,9.55,9.55,5000],[1691514000000,9.7,9.7,9.7,9.7,100],[1691600400000,9.6,9.6,9.6,9.6,300],[1692205200000,9.55,9.6,9,9.6,500],[1692637200000,7.25,9.45,7.25,8.6,1801],[1692723600000,9,9.25,9,9.25,840],[1692810000000,9.5,9.55,9.5,9.55,5201],[1692896400000,8,8,8,8,2000],[1692982800000,8.65,9.7,8.65,8.75,7310],[1693242000000,8.55,9,8.55,8.9,2200],[1693328400000,8.75,9.35,8.75,9.35,1530],[1693414800000,9.35,9.35,9.35,9.35,8300],[1693501200000,9.4,9.45,9.3,9.3,12017],[1693587600000,9.3,9.3,9.3,9.3,2600],[1693846800000,9.6,9.6,9.6,9.6,3000],[1693933200000,8.7,9.6,8.7,9.6,3300],[1694019600000,9.6,9.6,9.6,9.6,5400],[1694451600000,9.5,9.65,9.5,9.65,10200],[1694538000000,9.65,9.8,9.65,9.8,12500],[1694624400000,9.85,9.85,9.1,9.8,7193],[1694710800000,9.8,9.8,9.2,9.2,7400],[1694797200000,9.3,9.85,9.3,9.85,15409],[1695056400000,9.85,9.9,9.2,9.85,9400],[1695142800000,9.8,9.85,9.45,9.85,7700],[1695229200000,9.85,9.95,9.85,9.95,7200],[1695315600000,9.85,9.95,9.85,9.95,3000],[1695661200000,10,10.6,9.75,9.75,1900],[1695747600000,9.8,9.85,9.8,9.8,22100],[1695834000000,9.8,9.8,9.7,9.7,5400],[1695920400000,9.7,9.75,9.7,9.75,10200],[1696006800000,9.7,9.75,9.7,9.75,25000],[1696266000000,9.7,9.7,9.7,9.7,5000],[1696352400000,9.7,9.7,9.7,9.7,10000],[1696438800000,9.7,9.7,9.7,9.7,5000],[1696525200000,9.7,12.6,9.65,12.5,26400],[1696611600000,12.4,12.4,9.85,10.2,10000],[1696870800000,9.85,9.85,9.8,9.8,7000],[1696957200000,9.75,9.75,9.65,9.75,8300],[1697043600000,9.75,9.75,9.6,9.6,15100],[1697130000000,9.8,9.8,9.8,9.8,5700],[1697475600000,9.5,10.2,9.1,10.2,2600],[1697562000000,9.5,9.5,9.5,9.5,100],[1697648400000,9.8,9.8,9.8,9.8,900],[1697734800000,0,0,0,9.8,0],[1697821200000,10.2,10.2,10.2,10.2,900],[1698166800000,9.05,9.05,9.05,9.05,100],[1698253200000,9.5,9.5,9.5,9.5,100],[1698339600000,0,0,0,9.5,0],[1698426000000,0,0,0,9.5,0],[1698685200000,0,0,0,9.5,0],[1698771600000,9.7,9.7,9.7,9.7,5100],[1698858000000,8.65,10.1,8.65,10.1,600],[1698944400000,0,0,0,10.1,0],[1699030800000,0,0,0,10.1,0],[1699290000000,0,0,0,10.1,0],[1699376400000,0,0,0,10.1,0],[1699462800000,0,0,0,10.1,0],[1699549200000,0,0,0,10.1,0],[1699635600000,0,0,0,10.1,0],[1699894800000,0,0,0,10.1,0],[1699981200000,0,0,0,10.1,0],[1700067600000,9.45,9.5,9.4,9.4,26500],[1700154000000,9.35,9.4,9.35,9.35,12600],[1700240400000,9.35,9.35,9.35,9.35,400],[1700499600000,9.4,9.4,9.4,9.4,5300],[1700586000000,9.45,9.45,9.4,9.4,5100],[1700672400000,0,0,0,9.4,0],[1700758800000,9.25,9.4,9.25,9.4,1900],[1700845200000,9.45,9.45,9.4,9.4,5100],[1701104400000,9,9.05,9,9,11400],[1701190800000,9.2,9.3,9,9,1500],[1701277200000,9.3,9.3,9.3,9.3,100],[1701363600000,0,0,0,9.3,0],[1701450000000,9.3,9.3,9.3,9.3,2300],[1701709200000,9.05,9.2,9,9.15,21800],[1701882000000,9.25,9.3,9.25,9.3,300],[1701968400000,0,0,0,9.3,0],[1702054800000,9.8,9.9,9.65,9.65,2600],[1702400400000,9.75,10,9.65,9.85,500],[1702486800000,0,0,0,9.85,0],[1702573200000,9.75,9.75,9.05,9.7,700],[1702659600000,0,0,0,9.7,0],[1702918800000,9.7,9.7,9.7,9.7,10000],[1703005200000,9.7,9.7,9.7,9.7,2900],[1703091600000,9.5,9.55,9.5,9.55,1200],[1703178000000,9.2,9.5,9.2,9.5,2200],[1703264400000,9.45,9.45,9.45,9.45,9800],[1703264400000,9.45,9.45,9.45,9.45,9800],[1703523600000,0,0,0,9.45,0],[1703523600000,0,0,0,9.45,0],[1703610000000,0,0,0,9.45,0],[1703696400000,0,0,0,9.45,0],[1703782800000,0,0,0,9.45,0],[1704214800000,9.45,9.6,9.45,9.6,22100],[1704301200000,9.65,9.85,9.65,9.85,19600],[1704387600000,9.85,9.9,9.85,9.9,11500],[1704474000000,0,0,0,9.9,0],[1704733200000,0,0,0,9.9,0],[1704819600000,9.1,9.4,9.1,9.4,29500],[1704906000000,0,0,0,9.4,0],[1704992400000,9.1,9.1,9.1,9.1,100],[1705078800000,9.3,9.6,9.3,9.6,25000],[1705338000000,9.6,9.9,9.6,9.9,26600],[1705424400000,10.8,10.8,10.8,10.8,100],[1705510800000,10,10,9.75,9.75,2000],[1705597200000,0,0,0,9.75,0],[1705942800000,9.8,9.9,9.8,9.9,9500],[1706029200000,0,0,0,9.9,0],[1706115600000,9.9,9.9,9.9,9.9,5500],[1706202000000,9.85,9.9,9.85,9.9,5500],[1706288400000,9.9,9.9,9.9,9.9,5400],[1706547600000,9.85,9.95,9.85,9.95,7300],[1706634000000,9.95,9.95,9.95,9.95,1000],[1706720400000,9.85,9.85,9.85,9.85,200],[1706806800000,0,0,0,9.85,0],[1706893200000,0,0,0,9.85,0],[1707152400000,9.85,9.85,9.8,9.8,200],[1707238800000,0,0,0,9.8,0],[1707325200000,0,0,0,9.8,0],[1707411600000,9.2,9.4,9.2,9.4,1100],[1707498000000,9.1,9.2,9,9.2,33500],[1707757200000,9.1,9.1,9.05,9.1,1200],[1707843600000,9,9.4,9,9.4,2400],[1707930000000,9.4,9.4,9,9.35,400],[1708016400000,0,0,0,9.35,0],[1708102800000,9.45,9.45,9.05,9.35,1600],[1708362000000,9.7,9.7,9.7,9.7,100],[1708448400000,0,0,0,9.7,0],[1708534800000,0,0,0,9.7,0],[1708621200000,9.65,9.65,9.65,9.65,100],[1708707600000,9.55,9.55,9.55,9.55,200],[1709053200000,9.45,9.45,9.45,9.45,100],[1709139600000,9.45,9.45,9.45,9.45,1100],[1709226000000,0,0,0,9.45,0],[1709312400000,9.45,9.6,9.45,9.45,900],[1709571600000,9.5,9.9,9.25,9.25,32100],[1709658000000,9.8,9.85,9.2,9.2,3100],[1709744400000,9.95,9.95,9.25,9.25,2000],[1709830800000,9.65,9.75,9.35,9.35,800],[1709917200000,9.8,9.95,9.7,9.95,12100],[1710176400000,9.95,9.95,9.95,9.95,1000],[1710262800000,9.85,9.95,9.85,9.95,2600],[1710349200000,9.9,9.95,9.9,9.95,6100],[1710435600000,9.05,9.95,9.05,9.95,66200],[1710522000000,9.55,9.9,9.55,9.9,200],[1710781200000,9.95,9.95,9.95,9.95,1000],[1710867600000,10.1,10.1,9.95,9.95,1200],[1710954000000,9.85,9.85,9.85,9.85,500],[1711040400000,9.9,9.9,9.9,9.9,10000],[1711126800000,9.9,9.9,9.9,9.9,1000],[1711386000000,9.5,9.9,9.5,9.9,3000],[1711472400000,9.95,9.95,9.9,9.9,2200],[1711558800000,9.9,9.9,9.9,9.9,16000],[1711645200000,9.9,9.9,9.5,9.85,2000],[1711731600000,9.85,9.85,9.85,9.85,3000],[1711990800000,9.85,9.95,9.85,9.9,5100],[1712077200000,9.6,9.9,9.6,9.9,1700],[1712250000000,0,0,0,9.9,0],[1712336400000,0,0,0,9.9,0],[1712682000000,0,0,0,9.9,0],[1712768400000,9.6,9.9,9.6,9.9,1400],[1712854800000,9.65,9.9,9.65,9.9,10200],[1713373200000,0,0,0,9.9,0],[1713459600000,0,0,0,9.9,0],[1713546000000,0,0,0,9.9,0],[1713805200000,9.9,9.9,9.9,9.9,3000],[1713891600000,0,0,0,9.9,0],[1713978000000,0,0,0,9.9,0],[1714064400000,0,0,0,9.9,0],[1714150800000,0,0,0,9.9,0],[1714410000000,0,0,0,9.9,0],[1714496400000,0,0,0,9.9,0],[1714669200000,0,0,0,9.9,0],[1714755600000,0,0,0,9.9,0],[1715101200000,0,0,0,9.9,0],[1715187600000,0,0,0,9.9,0],[1715274000000,0,0,0,9.9,0],[1715360400000,0,0,0,9.9,0],[1715619600000,0,0,0,9.9,0],[1715706000000,0,0,0,9.9,0],[1715792400000,0,0,0,9.9,0],[1715878800000,0,0,0,9.9,0],[1715965200000,9.4,9.4,9.4,9.4,500],[1716224400000,9.75,9.95,9.75,9.95,1600],[1716310800000,9.8,9.8,9.55,9.55,3100],[1716483600000,9.5,10.7,9.5,10.7,3800],[1716570000000,10.7,10.7,10.7,10.7,10000],[1716829200000,9.45,10.7,9.45,10.7,1300],[1716915600000,10.7,11,9.75,9.75,1600],[1717002000000,10.9,11,9.7,10.9,5200],[1717088400000,12,12,10.8,10.8,200],[1717174800000,10.9,11.4,10.4,11.2,4100],[1717520400000,10.1,11.2,10.1,11.2,4700],[1717606800000,11.9,11.9,11.9,11.9,1000],[1717693200000,11.7,12.3,11.1,12.3,9500],[1717693200000,11.7,12.3,11.1,12.3,9500],[1717693200000,11.7,12.3,11.1,12.3,9500],[1717779600000,12.5,13.9,11.4,13.5,9700],[1718038800000,14,14,12.4,14,16400],[1718125200000,14,14.4,12.3,14.3,5100],[1718211600000,14.4,14.4,13.1,14,6500],[1718298000000,13.9,14.1,13.1,14.1,9500],[1718384400000,14.1,14.5,14.1,14.4,19200],[1718643600000,14.2,14.9,14.2,14.9,13200],[1718730000000,14.8,14.9,14,14,5700],[1718816400000,14.8,15.2,14.2,14.2,15900],[1718902800000,13.5,15.2,11.9,14.7,8400],[1718989200000,15.2,15.5,14.7,15.2,13900],[1719248400000,15.1,15.5,14.2,15.3,7800],[1719334800000,15.4,15.4,14.5,15,3500],[1719421200000,14.3,14.3,14.3,14.3,600],[1719507600000,13.9,13.9,13.9,13.9,300],[1719594000000,14.6,14.6,14.6,14.6,100],[1719853200000,14.6,14.6,14.6,14.6,100],[1719939600000,14.4,14.5,14.4,14.5,1700],[1720026000000,14.5,14.5,13.4,14.5,3000],[1720112400000,14.5,14.5,14.5,14.5,400],[1720198800000,14.5,14.5,13.5,14.5,4000],[1720458000000,14.4,14.4,14.3,14.3,10200],[1720544400000,14.3,14.3,14.3,14.3,45000],[1720630800000,14.3,14.3,14.3,14.3,10500],[1720717200000,13.7,13.7,13.7,13.7,300],[1720803600000,13.7,13.9,13.7,13.9,1000],[1721062800000,0,0,0,13.9,0],[1721149200000,0,0,0,13.9,0],[1721235600000,0,0,0,13.9,0],[1721322000000,12.9,13.8,12.9,13.8,900],[1721408400000,0,0,0,13.8,0],[1721754000000,0,0,0,13.8,0],[1721840400000,0,0,0,13.8,0],[1721926800000,0,0,0,13.8,0],[1722013200000,0,0,0,13.8,0],[1722358800000,0,0,0,13.8,0],[1722445200000,0,0,0,13.8,0],[1722531600000,0,0,0,13.8,0],[1722618000000,0,0,0,13.8,0],[1722877200000,0,0,0,13.8,0],[1722963600000,0,0,0,13.8,0],[1723050000000,0,0,0,13.8,0],[1723136400000,0,0,0,13.8,0],[1723222800000,0,0,0,13.8,0],[1723568400000,0,0,0,13.8,0],[1723654800000,0,0,0,13.8,0],[1723741200000,0,0,0,13.8,0],[1723827600000,13.9,13.9,13.9,13.9,4000],[1724086800000,14,14.1,14,14.1,1500],[1724173200000,14.1,14.1,14.1,14.1,4000],[1724259600000,14.2,14.2,14.1,14.2,10700],[1724346000000,14.2,14.2,14.2,14.2,10000],[1724432400000,14.2,14.5,14.2,14.5,2100],[1724691600000,14.2,14.2,12.4,14.1,5300],[1724778000000,14.2,14.4,13,13,1200],[1724864400000,14.4,14.4,13.5,13.5,1200],[1724950800000,14.5,14.5,13.2,14.5,7100],[1725037200000,13.6,14.8,13.6,14.8,1500],[1725296400000,14.8,14.8,13.8,14.8,8400],[1725382800000,14.7,15,13.8,13.8,2900],[1725469200000,14.8,15,14,14,2800],[1725555600000,14.9,15,14.8,15,2600],[1725642000000,15,15,14.9,15,21000],[1725901200000,15,15.4,15,15.4,2200],[1725987600000,15.4,15.5,15.4,15.5,2100],[1726074000000,15.9,15.9,15.6,15.6,10500],[1726160400000,15.6,15.6,15.5,15.6,18700],[1726246800000,15.6,15.7,15.6,15.7,56000],[1726506000000,15.7,15.7,14.4,15.6,33000],[1726592400000,15.6,15.7,15.6,15.7,35500],[1726678800000,15.7,15.7,15.1,15.6,37200],[1726765200000,15.7,15.7,15.7,15.7,51600],[1726851600000,15.7,15.7,15.5,15.7,40300],[1727110800000,15.7,15.7,15,15.7,35300],[1727197200000,15.7,15.7,15.7,15.7,56000],[1727283600000,15.7,15.8,15.7,15.8,60000],[1727370000000,15.7,15.7,15.7,15.7,100],[1727456400000,15.7,15.7,15.7,15.7,15500],[1727715600000,15.6,15.7,15.3,15.3,11200],[1727802000000,15.7,15.7,15.3,15.7,32300],[1727888400000,15.7,15.7,15.6,15.6,8600],[1727974800000,15.7,15.7,15,15.7,16300],[1728061200000,15.7,15.7,15.7,15.7,3000],[1728320400000,0,0,0,15.7,0],[1728406800000,15.7,15.7,15.7,15.7,17500],[1728493200000,15.7,15.7,15.7,15.7,20500],[1728579600000,15.7,15.7,15.7,15.7,5500],[1728666000000,15.7,15.7,15.7,15.7,17000],[1729011600000,15.3,15.3,15.3,15.3,600],[1729098000000,0,0,0,15.3,0],[1729184400000,0,0,0,15.3,0],[1729270800000,0,0,0,15.3,0],[1729530000000,0,0,0,15.3,0],[1729616400000,0,0,0,15.3,0],[1729789200000,0,0,0,15.3,0],[1729875600000,0,0,0,15.3,0],[1730134800000,0,0,0,15.3,0],[1730221200000,0,0,0,15.3,0],[1730307600000,0,0,0,15.3,0],[1730394000000,0,0,0,15.3,0],[1730480400000,15.4,15.4,15.4,15.4,100],[1730739600000,15.4,15.4,15.4,15.4,100],[1730826000000,0,0,0,15.4,0],[1730912400000,0,0,0,15.4,0],[1730998800000,0,0,0,15.4,0],[1731085200000,0,0,0,15.4,0],[1731344400000,0,0,0,15.4,0],[1731430800000,14.6,14.6,14.5,14.5,1200],[1731517200000,0,0,0,14.5,0],[1731603600000,0,0,0,14.5,0],[1731690000000,14.5,14.5,13.3,13.3,1100],[1731949200000,12,15.6,12,15.6,300],[1732035600000,15.6,15.6,15.6,15.6,800],[1732122000000,14,15.6,14,15.6,4600],[1732208400000,15.5,15.5,15,15,700],[1732294800000,14.6,14.6,14.5,14.5,900],[1732554000000,15.4,15.4,14.5,14.5,400],[1732640400000,0,0,0,14.5,0],[1732726800000,0,0,0,14.5,0],[1732813200000,14.4,14.4,14.4,14.4,400],[1732899600000,0,0,0,14.4,0],[1733158800000,14.4,14.4,14.4,14.4,200],[1733245200000,0,0,0,14.4,0],[1733331600000,0,0,0,14.4,0],[1733504400000,13.5,13.5,13.5,13.5,2700],[1733763600000,13.5,14.4,13.5,14.4,200],[1733936400000,0,0,0,14.4,0],[1734022800000,0,0,0,14.4,0],[1734109200000,13.4,14.4,13.1,14.4,5300],[1734368400000,14.6,15.9,14.5,14.8,13400],[1734454800000,14.4,14.4,13.8,13.9,1700],[1734541200000,13.6,13.6,11.9,11.9,6500],[1734627600000,0,0,0,11.9,0],[1734714000000,11.4,11.4,11.1,11.1,600],[1734973200000,0,0,0,11.1,0],[1735059600000,11.2,11.2,11.2,11.2,100],[1735146000000,0,0,0,11.2,0],[1735232400000,10.8,10.8,9.95,10.4,6000],[1735318800000,10,10,10,10,1400],[1735578000000,0,0,0,10,0],[1735837200000,10.1,11,10.1,10.1,700],[1735923600000,10,10,9.95,9.95,600],[1736182800000,10,10,9.65,9.95,300],[1736269200000,9.95,9.95,9.95,9.95,100],[1736355600000,9.85,9.9,9.6,9.6,1300],[1736442000000,9.95,9.95,9.65,9.65,600],[1736528400000,9.45,9.45,8.65,9,4700],[1736787600000,9.9,10.1,9.35,9.35,700],[1736874000000,0,0,0,9.35,0],[1736960400000,9.15,10.3,8.8,9.45,4400],[1737046800000,9.25,9.25,9.25,9.25,500],[1737133200000,9.2,9.5,9.15,9.5,1400],[1737392400000,9.6,9.6,9.6,9.6,100],[1737478800000,11,11,11,11,100],[1737565200000,9.6,9.7,9.6,9.7,600],[1737651600000,0,0,0,9.7,0],[1737738000000,9.8,9.8,9.8,9.8,100],[1737997200000,0,0,0,9.8,0],[1738083600000,8.6,9.8,8.6,9.8,500],[1738170000000,9.8,9.8,9.8,9.8,2000],[1738256400000,0,0,0,9.8,0],[1738342800000,0,0,0,9.8,0],[1738602000000,9.5,9.5,9.3,9.3,500],[1738688400000,0,0,0,9.3,0],[1738774800000,0,0,0,9.3,0],[1738861200000,9.2,9.25,9.2,9.25,600],[1738947600000,9.45,11,9.45,11,400],[1739206800000,0,0,0,11,0],[1739293200000,0,0,0,11,0],[1739466000000,9.4,9.5,9.4,9.5,2200],[1739552400000,0,0,0,9.5,0],[1739811600000,0,0,0,9.5,0],[1739898000000,0,0,0,9.5,0],[1739984400000,9.4,9.4,9.35,9.35,400],[1740070800000,0,0,0,9.35,0],[1740157200000,10.9,10.9,10.9,10.9,100],[1740416400000,10.4,10.4,10.4,10.4,500],[1740502800000,0,0,0,10.4,0],[1740589200000,0,0,0,10.4,0],[1740675600000,0,0,0,10.4,0],[1740762000000,0,0,0,10.4,0],[1741021200000,10,10,10,10,1600],[1741107600000,11,11,10.3,10.3,1000],[1741194000000,10.4,10.8,10.3,10.8,1700],[1741280400000,11,11,10.4,11,1700],[1741366800000,11,11.8,11,11,1900],[1741626000000,11,12,10,11,1500],[1741712400000,11,11.2,10,11,5300],[1741798800000,11,11.2,11,11,2600],[1741885200000,11,11.4,11,11.4,2600],[1741971600000,11.4,11.8,11.4,11.8,3000],[1742230800000,11.8,11.8,10.2,10.4,7700],[1742317200000,11.8,11.8,10.9,11.3,8900],[1742403600000,11,11.2,10.9,11.2,12200],[1742490000000,11.2,14,11.2,13,2300],[1742576400000,13,13.2,12.6,13.2,5600],[1742835600000,12.7,13.2,12.2,13.2,15500],[1742922000000,13.2,13.2,13.2,13.2,13900],[1743008400000,13.2,13.2,13.1,13.2,12300],[1743094800000,13.2,13.2,13.1,13.1,10200],[1743181200000,13.2,13.2,13.2,13.2,700],[1743440400000,13.2,13.2,11.3,13.2,14300],[1743526800000,13.2,13.2,12.2,13.1,10300],[1743613200000,13.2,13.2,13,13,18500],[1743699600000,13.2,13.3,12.2,13.3,6800],[1743786000000,13.2,13.2,13.1,13.2,17000],[1744131600000,13.2,13.2,13.2,13.2,7500],[1744218000000,13.2,13.2,13.2,13.2,13300],[1744304400000,13.2,13.2,13.2,13.2,37000],[1744390800000,13.2,13.2,13,13.2,26000],[1744822800000,13.2,13.2,12.3,13.2,6600],[1744909200000,13.2,13.2,12.5,13.2,17300],[1744995600000,13.2,13.2,13.2,13.2,15000],[1745254800000,13.2,13.2,13,13.2,14800],[1745341200000,13.2,13.2,13.2,13.2,3000],[1745427600000,0,0,0,13.2,0],[1745514000000,13.2,13.2,12.7,12.7,18000],[1745600400000,13.2,13.2,13.2,13.2,1000],[1745859600000,13.2,13.2,13.2,13.2,2000],[1745946000000,13.2,13.2,13.2,13.2,2000],[1746032400000,13.2,13.2,13.2,13.2,1500],[1746205200000,0,0,0,13.2,0],[1746550800000,13.1,13.1,13.1,13.1,2000],[1746637200000,13.1,13.1,13.1,13.1,2000],[1746723600000,12,12.1,11.8,11.8,1200],[1746810000000,11.5,11.5,11.3,11.5,1700],[1746810000000,11.5,11.5,11.3,11.5,1700],[1747155600000,0,0,0,0,0],[1747242000000,10.7,10.7,10.7,10.7,100],[1747414800000,11,11.1,11,11.1,1100],[1747674000000,12.1,12.9,11.3,11.3,1600],[1747760400000,11,12.1,10.6,11.4,5700],[1747846800000,13.2,13.2,11.3,12.9,3200],[1747933200000,12.9,12.9,11.4,11.4,2700],[1748019600000,10.6,11.5,10.6,11.5,2800],[1748278800000,11.7,11.7,11.7,11.7,200],[1748365200000,11.2,11.6,11.2,11.4,3000],[1748451600000,11,11,11,11,500],[1748538000000,11,12.7,10.9,12.7,3000],[1748624400000,12.7,12.7,12,12,2100],[1749056400000,12,13.2,10.8,12,4700],[1749142800000,11.4,11.6,11.4,11.4,3000],[1749229200000,11.5,11.5,10.5,11,6400],[1749488400000,11.6,11.6,11.5,11.5,5200],[1749574800000,11.2,11.5,11.2,11.5,6600],[1749661200000,11.5,11.5,11.5,11.5,10000],[1749747600000,11.5,11.5,10.6,11.3,3400],[1749834000000,11.3,11.3,11.1,11.1,400],[1750093200000,10.7,11,10.7,11,3900],[1750179600000,11,11,11,11,1700],[1750266000000,11,11,10.6,10.6,5200],[1750352400000,10.2,11,10.2,11,8100],[1750438800000,11,11,11,11,4000],[1750698000000,12.3,12.3,10.8,10.8,8500],[1750784400000,10.2,12,10.1,11.1,3700],[1750870800000,0,0,0,0,0],[1750957200000,11.1,11.1,11,11,2100],[1751043600000,11,13,11,13,6700],[1751302800000,11.2,11.3,11.2,11.2,3900],[1751389200000,11.3,11.3,11.1,11.2,2700],[1751475600000,11.2,11.2,11,11,2800],[1751562000000,10.8,10.8,10.8,10.8,100],[1751648400000,10.8,10.8,10.6,10.6,1200],[1751907600000,11,11,11,11,100],[1751994000000,0,0,0,0,0],[1752080400000,11.5,11.7,11.5,11.7,500],[1752253200000,10.6,10.6,10.6,10.6,100],[1752512400000,10.7,12.4,10.7,12.4,600],[1752598800000,0,0,0,0,0],[1752685200000,0,0,0,0,0],[1752771600000,14.6,14.6,13.4,13.4,700],[1752858000000,13,13,11.7,11.7,600],[1753117200000,0,0,0,0,0],[1753203600000,0,0,0,0,0],[1753290000000,11.3,14.4,11.3,14.4,700],[1753376400000,0,0,0,0,0],[1753462800000,0,0,0,0,0],[1753808400000,11.7,11.8,11.7,11.7,9400],[1753894800000,0,0,0,0,0],[1753981200000,0,0,0,0,0],[1754067600000,0,0,0,0,0],[1754326800000,0,0,0,0,0],[1754413200000,11.5,11.5,11.5,11.5,2000],[1754499600000,0,0,0,0,0],[1754586000000,12.3,12.4,11.5,11.5,1600],[1754672400000,0,0,0,0,0],[1755104400000,11.5,11.5,11.5,11.5,200],[1755190800000,0,0,0,0,0],[1755277200000,0,0,0,0,0],[1755536400000,10.5,11,10.5,11,700],[1755622800000,10.9,11,10.9,11,200],[1755709200000,10.7,10.9,10.6,10.9,1700],[1755795600000,11,11,11,11,100],[1755882000000,11,11,11,11,200],[1756227600000,0,0,0,0,0],[1756314000000,11.4,11.4,11.4,11.4,200],[1756400400000,0,0,0,0,0],[1756486800000,11.4,11.4,11.4,11.4,100],[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],[1757350800000,11,11,11,11,3100],[1757437200000,0,0,0,0,0],[1757523600000,10.9,10.9,10.9,10.9,500],[1757610000000,0,0,0,0,0],[1757696400000,0,0,0,0,0],[1757955600000,0,0,0,0,0],[1758042000000,0,0,0,0,0],[1758128400000,0,0,0,0,0],[1758214800000,0,0,0,0,0],[1758301200000,0,0,0,0,0],[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],[1759338000000,0,0,0,0,0],[1759424400000,0,0,0,0,0],[1759510800000,0,0,0,0,0],[1759770000000,0,0,0,0,0],[1759856400000,0,0,0,0,0],[1759942800000,0,0,0,0,0],[1760029200000,11,11,10.9,10.9,5100],[1760115600000,0,0,0,0,0],[1760461200000,0,0,0,0,0],[1760547600000,0,0,0,0,0],[1760634000000,0,0,0,0,0],[1760720400000,0,0,0,0,0],[1760979600000,11.9,13.8,10.4,11,3600],[1761066000000,0,0,0,0,0],[1761152400000,10.6,10.6,10.4,10.6,500],[1761325200000,10.4,12,10.4,11.7,1300],[1761584400000,11.7,11.7,11.7,11.7,100],[1761670800000,10.7,10.7,10.1,10.5,1100],[1761757200000,10.6,10.6,10.6,10.6,100],[1761843600000,0,0,0,0,0],[1761930000000,0,0,0,0,0],[1762189200000,11.6,11.6,10.6,10.6,800],[1762275600000,10.4,10.6,10.4,10.6,200],[1762362000000,10.4,10.4,10.4,10.4,100],[1762448400000,0,0,0,0,0],[1762534800000,11.4,12,11,11,2000],[1762794000000,11.5,11.5,11.4,11.4,1200],[1762880400000,11.4,11.4,10.5,10.5,1300],[1762966800000,10,11.9,10,11.4,2200],[1763053200000,10.6,10.9,10.2,10.7,1600],[1763139600000,10.7,10.7,10,10.2,1700],[1763398800000,10.2,10.2,10.2,10.2,200],[1763485200000,0,0,0,0,0],[1763571600000,10.1,10.9,10.1,10.9,4200],[1763658000000,11,11,11,11,200],[1763744400000,0,0,0,0,0],[1764003600000,0,0,0,0,0],[1764090000000,10.9,11,10.9,10.9,1200],[1764176400000,10.5,10.5,10.5,10.5,100],[1764262800000,10.9,10.9,10.9,10.9,1000],[1764349200000,10.3,10.9,10.3,10.9,700],[1764608400000,0,0,0,0,0],[1764694800000,0,0,0,0,0],[1764781200000,10.9,10.9,10.9,10.9,200],[1764867600000,0,0,0,0,0],[1765213200000,0,0,0,0,0],[1765299600000,0,0,0,0,0],[1765472400000,10.9,10.9,10.9,10.9,100],[1765558800000,10.4,10.4,10.4,10.4,100],[1765818000000,0,0,0,0,0]]