[[1695056400000,48.5,48.5,48.5,48.5,100],[1695142800000,48.25,49,47.5,49,3600],[1695229200000,0,0,0,49,0],[1695315600000,0,0,0,49,0],[1695661200000,0,0,0,49,0],[1695747600000,48.5,48.5,48.25,48.25,200],[1695834000000,48,48,47.75,47.75,600],[1695920400000,47.75,47.75,47.5,47.5,2100],[1696006800000,47.5,47.5,47.5,47.5,200],[1696266000000,47.25,47.25,47.25,47.25,100],[1696352400000,46.75,48,46.5,46.5,4800],[1696438800000,46.25,47.25,46.25,47.25,700],[1696525200000,48,48.25,47.25,47.25,700],[1696611600000,47.25,47.25,47.25,47.25,300],[1696870800000,47.25,47.25,47.25,47.25,1900],[1696957200000,47.25,47.25,47.25,47.25,1600],[1697043600000,48.25,48.25,48.25,48.25,100],[1697130000000,47.25,47.25,47.25,47.25,100],[1697475600000,47.25,47.25,45.5,45.5,6800],[1697562000000,46.5,46.5,46,46,200],[1697648400000,46.25,46.25,46.25,46.25,100],[1697734800000,0,0,0,46.25,0],[1697821200000,0,0,0,46.25,0],[1698166800000,0,0,0,46.25,0],[1698253200000,45.75,46.25,45.75,46.25,700],[1698339600000,45.5,45.5,45.5,45.5,300],[1698426000000,45.5,45.5,45,45.5,1300],[1698685200000,45,45,45,45,100],[1698771600000,45,46,45,46,1400],[1698858000000,0,0,0,46,0],[1698944400000,44.75,46.75,44.5,45.5,1800],[1699030800000,46.5,46.5,45.25,45.25,200],[1699290000000,45.5,45.5,45.25,45.25,500],[1699376400000,0,0,0,45.25,0],[1699462800000,45.25,45.25,45.25,45.25,200],[1699549200000,45,45,45,45,500],[1699635600000,0,0,0,45,0],[1699894800000,44.75,44.75,44.25,44.25,400],[1699981200000,44.25,44.25,44.25,44.25,100],[1700067600000,44.25,46.75,44.25,45.25,900],[1700154000000,45.5,45.75,45,45,1300],[1700240400000,45,45,45,45,1000],[1700499600000,0,0,0,45,0],[1700586000000,0,0,0,45,0],[1700672400000,0,0,0,45,0],[1700758800000,0,0,0,45,0],[1700845200000,45,45,44.5,44.5,700],[1701104400000,44.5,44.5,44.25,44.5,8300],[1701190800000,44.5,44.5,44.25,44.25,400],[1701277200000,44.5,44.5,44,44,1900],[1701363600000,43,45,43,45,500],[1701450000000,44,44,44,44,800],[1701709200000,43.75,43.75,43.75,43.75,100],[1701882000000,0,0,0,43.75,0],[1701968400000,0,0,0,43.75,0],[1702054800000,45,45,45,45,1000],[1702400400000,44,44,43,43.25,2400],[1702486800000,44,44.25,42.5,44.25,2300],[1702573200000,0,0,0,44.25,0],[1702659600000,44.75,45.5,44.5,44.5,2000],[1702918800000,0,0,0,44.5,0],[1703005200000,45.5,46,45,45,800],[1703091600000,0,0,0,45,0],[1703178000000,45.75,46.25,45,45,1400],[1703264400000,45,45,45,45,3000],[1703264400000,45,45,45,45,3000],[1703523600000,0,0,0,45,0],[1703523600000,0,0,0,45,0],[1703610000000,46,46,46,46,2000],[1703696400000,46.25,46.25,46.25,46.25,1100],[1703782800000,46.5,46.5,46.5,46.5,500],[1704214800000,47.25,50,47.25,50,6500],[1704301200000,47.75,47.75,46.75,47.5,3700],[1704387600000,47.75,47.75,46.5,46.5,1100],[1704474000000,46,46,46,46,1100],[1704733200000,47,47.75,47,47.25,700],[1704819600000,46.25,47,46,46,500],[1704906000000,47.25,47.25,40.25,47,400],[1704992400000,45.5,45.75,45.5,45.75,400],[1705078800000,47,47,47,47,100],[1705338000000,0,0,0,47,0],[1705424400000,47,47,47,47,1500],[1705510800000,46.5,47,46,46,3300],[1705597200000,46,46,46,46,200],[1705942800000,0,0,0,45.75,0],[1706029200000,0,0,0,45.75,0],[1706115600000,0,0,0,45.75,0],[1706202000000,0,0,0,45.75,0],[1706288400000,45.5,45.5,45.5,45.5,100],[1706547600000,0,0,0,45.5,0],[1706634000000,45.25,45.25,45,45,800],[1706720400000,0,0,0,45,0],[1706806800000,0,0,0,45,0],[1706893200000,0,0,0,45,0],[1707152400000,0,0,0,45,0],[1707238800000,0,0,0,45,0],[1707325200000,0,0,0,45,0],[1707411600000,46.25,46.25,46.25,46.25,100],[1707498000000,46.25,46.25,46.25,46.25,100],[1707757200000,45,46.25,45,46.25,200],[1707843600000,46.25,46.25,46,46,300],[1707930000000,45.25,45.75,45.25,45.75,300],[1708016400000,46.25,46.25,46.25,46.25,100],[1708102800000,46.25,46.25,46.25,46.25,300],[1708362000000,47.75,47.75,47.75,47.75,100],[1708448400000,46.5,46.5,45.5,45.5,200],[1708534800000,0,0,0,45.5,0],[1708621200000,45.5,46.5,41.5,46.5,4600],[1708707600000,45.25,45.5,45.25,45.5,200],[1709053200000,45.5,45.5,45.5,45.5,700],[1709139600000,45.5,45.5,45.5,45.5,400],[1709226000000,0,0,0,45.5,0],[1709312400000,0,0,0,45.5,0],[1709571600000,45.75,46.5,45.25,45.25,300],[1709658000000,46.5,46.5,46.5,46.5,100],[1709744400000,46.75,46.75,46.75,46.75,100],[1709830800000,47,47,47,47,200],[1709917200000,47.25,48,47.25,48,300],[1710176400000,48,48,46.5,46.75,800],[1710262800000,48,48,46,48,1000],[1710349200000,47.75,49.25,47.75,49.25,1800],[1710435600000,49.5,49.75,48.5,49.5,800],[1710522000000,49.75,50,49.75,50,700],[1710781200000,49.5,50,49.5,50,200],[1710867600000,49.75,50,49.75,50,200],[1710954000000,0,0,0,50,0],[1711040400000,50,50,45,48,4700],[1711126800000,48,48,48,48,100],[1711386000000,0,0,0,48,0],[1711472400000,48,48,48,48,200],[1711558800000,48,48,48,48,400],[1711645200000,48,48,48,48,100],[1711731600000,0,0,0,48,0],[1711990800000,0,0,0,48,0],[1712077200000,0,0,0,48,0],[1712250000000,47,47,47,47,100],[1712336400000,47.25,47.25,47.25,47.25,100],[1712682000000,0,0,0,47.25,0],[1712768400000,0,0,0,47.25,0],[1712854800000,47.25,47.25,47,47,600],[1713373200000,0,0,0,47,0],[1713459600000,0,0,0,47,0],[1713546000000,48.25,48.25,48.25,48.25,100],[1713805200000,0,0,0,48.25,0],[1713891600000,48.25,48.25,48.25,48.25,100],[1713978000000,0,0,0,48.25,0],[1714064400000,48.25,48.25,48.25,48.25,100],[1714150800000,0,0,0,48.25,0],[1714410000000,48.25,48.25,48.25,48.25,400],[1714496400000,48.5,48.5,48.5,48.5,100],[1714669200000,0,0,0,48.5,0],[1714755600000,0,0,0,48.5,0],[1715101200000,0,0,0,48.5,0],[1715187600000,47.5,48,47.25,48,400],[1715274000000,0,0,0,48,0],[1715360400000,0,0,0,48,0],[1715619600000,0,0,0,48,0],[1715706000000,0,0,0,48,0],[1715792400000,0,0,0,48,0],[1715878800000,0,0,0,48,0],[1715965200000,48.25,48.25,48.25,48.25,100],[1716224400000,0,0,0,48.25,0],[1716310800000,48,48,48,48,500],[1716483600000,48,48,47.5,47.5,600],[1716570000000,0,0,0,47.5,0],[1716829200000,48,48,48,48,1500],[1716915600000,48,48,48,48,14700],[1717002000000,0,0,0,48,0],[1717088400000,48,48,48,48,300],[1717174800000,48,49.75,48,49.5,1500],[1717520400000,50,51,50,51,2500],[1717606800000,51,51.5,50.5,51.25,2600],[1717693200000,51.25,51.75,51.25,51.25,2500],[1717693200000,51.25,51.75,51.25,51.25,2500],[1717693200000,51.25,51.75,51.25,51.25,2500],[1717779600000,52,52,51.25,51.5,1100],[1718038800000,0,0,0,51.5,0],[1718125200000,51.75,52,51.75,52,1700],[1718211600000,51.25,51.5,51.25,51.25,400],[1718298000000,52,52.75,52,52.25,2200],[1718384400000,52,52.5,51,52,3500],[1718643600000,52.5,53,51.75,52.25,5500],[1718730000000,52,52,51.25,51.25,1800],[1718816400000,52,52,51.25,51.5,10200],[1718902800000,49.5,49.5,48,48.5,5000],[1718989200000,48.75,48.75,48.5,48.5,300],[1719248400000,48.75,48.75,48.5,48.5,700],[1719334800000,48.5,48.75,48.5,48.75,1100],[1719421200000,48.75,49,48.5,49,800],[1719507600000,48.5,48.5,48.25,48.25,800],[1719594000000,48.25,48.25,48.25,48.25,600],[1719853200000,0,0,0,48.25,0],[1719939600000,0,0,0,48.25,0],[1720026000000,0,0,0,48.25,0],[1720112400000,0,0,0,48.25,0],[1720198800000,49,49,48.75,49,13400],[1720458000000,49.25,49.75,48,48,2200],[1720544400000,48,48,48,48,800],[1720630800000,49.25,50,49,49,1600],[1720717200000,49.75,50.5,49.75,50.5,1000],[1720803600000,50.25,51,50,50,1700],[1721062800000,50,50,50,50,100],[1721149200000,0,0,0,50,0],[1721235600000,49.75,50.5,49.75,50.5,1100],[1721322000000,50.75,51,48,48,4800],[1721408400000,49.25,50,49.25,50,700],[1721754000000,50,50.25,50,50,1200],[1721840400000,50.5,51,50,50,4300],[1721926800000,0,0,0,50,0],[1722013200000,50,50.75,49.75,50.75,500],[1722358800000,50,51,50,50.75,2100],[1722445200000,51,51,51,51,500],[1722531600000,51.25,52,51,52,1500],[1722618000000,50,50,50,50,500],[1722877200000,50,50,49.75,49.75,2400],[1722963600000,50,52.5,50,50.5,1300],[1723050000000,50.5,50.5,49.75,49.75,500],[1723136400000,50.5,52,50.25,50.25,700],[1723222800000,50,50.5,50,50.25,900],[1723568400000,49.75,50.75,49.75,50.75,700],[1723654800000,0,0,0,50.75,0],[1723741200000,50.5,52,50.5,51,5500],[1723827600000,51.75,52,51,51.5,1900],[1724086800000,51.5,52.5,51.5,52.5,4400],[1724173200000,52.5,53.5,52.5,53.5,3800],[1724259600000,53.5,53.5,53.5,53.5,2000],[1724346000000,0,0,0,53.5,0],[1724432400000,53.25,53.75,53.25,53.75,1100],[1724691600000,54,55,54,55,2000],[1724778000000,55,55.25,54.75,55.25,1900],[1724864400000,55.25,55.25,55.25,55.25,600],[1724950800000,55.25,55.25,55.25,55.25,700],[1725037200000,55,55,55,55,100],[1725296400000,55.25,55.75,55,55.75,4100],[1725382800000,55.75,55.75,55,55,200],[1725469200000,0,0,0,55,0],[1725555600000,54.25,54.25,54.25,54.25,200],[1725642000000,54.25,54.75,54.25,54.75,1100],[1725901200000,55.5,55.75,55.5,55.75,200],[1725987600000,55.5,55.5,55.5,55.5,20000],[1726074000000,55.5,55.5,55,55,10900],[1726160400000,55.75,55.75,55.75,55.75,200],[1726246800000,0,0,0,55.75,0],[1726506000000,54.75,55.75,54.25,55.75,800],[1726592400000,55.5,56,55.5,55.75,1400],[1726678800000,55.75,55.75,55.75,55.75,500],[1726765200000,56.25,57,56.25,56.5,1500],[1726851600000,55.25,55.25,55.25,55.25,100],[1727110800000,56.5,57.25,56,56,2100],[1727197200000,57,57,56.5,56.75,1200],[1727283600000,0,0,0,56.75,0],[1727370000000,56.75,57.25,56.5,57.25,2800],[1727456400000,57.25,57.25,56.25,56.25,400],[1727715600000,0,0,0,56.25,0],[1727802000000,56.75,57.5,56.25,57.5,2500],[1727888400000,0,0,0,57.5,0],[1727974800000,56.75,57.25,56.75,57.25,400],[1728061200000,55.75,57.25,55.5,57.25,1400],[1728320400000,0,0,0,57.25,0],[1728406800000,57,57.25,55.5,57,1200],[1728493200000,0,0,0,57,0],[1728579600000,0,0,0,57,0],[1728666000000,55.5,56.75,55.5,56.75,700],[1729011600000,55.5,55.5,53.5,53.5,3600],[1729098000000,54.25,54.25,53.5,53.5,3700],[1729184400000,53.25,53.75,53,53.75,2300],[1729270800000,53.25,54,53,54,900],[1729530000000,54.25,54.5,52.75,54.25,1000],[1729616400000,53.5,54.5,53.5,54.5,900],[1729789200000,53.25,54.5,52.5,54.5,900],[1729875600000,0,0,0,54.5,0],[1730134800000,53.25,54.75,53.25,54.75,600],[1730221200000,53.5,53.5,53.5,53.5,200],[1730307600000,53.5,53.5,53.5,53.5,1000],[1730394000000,53.75,53.75,53.75,53.75,200],[1730480400000,0,0,0,53.75,0],[1730739600000,54.25,54.75,54.25,54.75,400],[1730826000000,0,0,0,54.75,0],[1730912400000,55,55.5,55,55.5,400],[1730998800000,54.25,55,54.25,55,200],[1731085200000,54,54.5,53.75,54.5,20900],[1731344400000,54.5,54.5,54.5,54.5,200],[1731430800000,0,0,0,54.5,0],[1731517200000,0,0,0,54.5,0],[1731603600000,54.5,55,53.75,54.5,1500],[1731690000000,54,54,54,54,1000],[1731949200000,54,54.5,53.5,54.5,1600],[1732035600000,54,54.75,54,54.5,2200],[1732122000000,53.5,53.5,53.5,53.5,100],[1732208400000,0,0,0,53.5,0],[1732294800000,0,0,0,53.5,0],[1732554000000,0,0,0,53.5,0],[1732640400000,0,0,0,53.5,0],[1732726800000,53.5,53.5,53.5,53.5,300],[1732813200000,0,0,0,53.5,0],[1732899600000,0,0,0,53.5,0],[1733158800000,0,0,0,53.5,0],[1733245200000,0,0,0,53.5,0],[1733331600000,54.5,54.5,54.5,54.5,300],[1733504400000,54.5,54.5,54.5,54.5,700],[1733763600000,54.75,54.75,54.75,54.75,200],[1733936400000,53.25,54.5,53.25,54.5,200],[1734022800000,54.75,54.75,53.5,53.5,2000],[1734109200000,54.5,54.5,54.5,54.5,100],[1734368400000,0,0,0,54.5,0],[1734454800000,0,0,0,54.5,0],[1734541200000,0,0,0,54.5,0],[1734627600000,0,0,0,54.5,0],[1734714000000,54.5,54.75,54.5,54.75,200],[1734973200000,54.75,55,54.75,55,300],[1735059600000,55,55,55,55,100],[1735146000000,55,55.25,54.75,55.25,1600],[1735232400000,54.5,55.5,54.5,55.5,1000],[1735318800000,55,55.25,55,55,2200],[1735578000000,55.25,56,55.25,56,5000],[1735837200000,53.5,53.5,53.25,53.25,3300],[1735923600000,54.5,55.5,54.5,55.5,300],[1736182800000,53.75,53.75,53.75,53.75,100],[1736269200000,54,54,53.75,53.75,2700],[1736355600000,53.75,53.75,53.75,53.75,1000],[1736442000000,53.5,54.25,53,54.25,2600],[1736528400000,52.25,52.25,52.25,52.25,100],[1736787600000,52.5,52.5,52.5,52.5,100],[1736874000000,52.5,52.5,52.5,52.5,100],[1736960400000,0,0,0,52.5,0],[1737046800000,0,0,0,52.5,0],[1737133200000,54,54,54,54,300],[1737392400000,54.5,54.5,54.25,54.25,300],[1737478800000,54.5,54.5,54.5,54.5,200],[1737565200000,0,0,0,54.5,0],[1737651600000,54.75,54.75,53.5,53.5,200],[1737738000000,53.5,53.5,53.5,53.5,100],[1737997200000,54.5,54.5,54.5,54.5,200],[1738083600000,0,0,0,54.5,0],[1738170000000,54.25,54.25,54,54,900],[1738256400000,53.5,53.5,53.5,53.5,1200],[1738342800000,53.5,53.5,53.5,53.5,1100],[1738602000000,0,0,0,53.5,0],[1738688400000,54,54,54,54,400],[1738774800000,52.75,53.75,52,53.75,900],[1738861200000,53.25,53.25,53.25,53.25,200],[1738947600000,53.75,53.75,53.75,53.75,100],[1739206800000,0,0,0,53.75,0],[1739293200000,53.25,53.25,53.25,53.25,100],[1739466000000,52.75,52.75,52.75,52.75,100],[1739552400000,0,0,0,52.75,0],[1739811600000,52,52,52,52,400],[1739898000000,0,0,0,52,0],[1739984400000,52.25,52.25,51.5,51.75,2400],[1740070800000,52,52,52,52,300],[1740157200000,52,52,51.5,51.5,2500],[1740416400000,51.5,51.5,51.25,51.5,1300],[1740502800000,51.5,52,51,52,2700],[1740589200000,51.5,51.5,51.5,51.5,500],[1740675600000,51.5,52,51.5,52,200],[1740762000000,52,52,51.25,51.75,2900],[1741021200000,51.75,51.75,51.25,51.5,3000],[1741107600000,0,0,0,51.5,0],[1741194000000,0,0,0,51.5,0],[1741280400000,50.75,50.75,50.75,50.75,400],[1741366800000,52.5,52.5,52.5,52.5,400],[1741626000000,51,52.25,51,52.25,300],[1741712400000,52.25,52.25,52.25,52.25,200],[1741798800000,0,0,0,52.25,0],[1741885200000,0,0,0,52.25,0],[1741971600000,0,0,0,52.25,0],[1742230800000,51.75,51.75,51.75,51.75,100],[1742317200000,0,0,0,51.75,0],[1742403600000,51.75,51.75,51.75,51.75,500],[1742490000000,0,0,0,51.75,0],[1742576400000,0,0,0,51.75,0],[1742835600000,0,0,0,51.75,0],[1742922000000,51.5,51.5,51.5,51.5,200],[1743008400000,0,0,0,51.5,0],[1743094800000,51,51,51,51,200],[1743181200000,0,0,0,51,0],[1743440400000,50.25,52,50,50,2400],[1743526800000,51.5,52.25,51.5,52.25,200],[1743613200000,52.75,52.75,52.75,52.75,200],[1743699600000,0,0,0,52.75,0],[1743786000000,50.25,50.25,50,50.25,1600],[1744131600000,0,0,0,50.25,0],[1744218000000,0,0,0,50.25,0],[1744304400000,50,50,50,50,500],[1744390800000,50.25,51.5,49.25,51.5,2500],[1744822800000,0,0,0,51.5,0],[1744909200000,50,50,50,50,100],[1744995600000,51.75,51.75,51.75,51.75,100],[1745254800000,0,0,0,51.75,0],[1745341200000,51.5,51.75,51.5,51.75,200],[1745427600000,0,0,0,51.75,0],[1745514000000,0,0,0,51.75,0],[1745600400000,51,51,50.25,50.25,700],[1745859600000,0,0,0,50.25,0],[1745946000000,0,0,0,50.25,0],[1746032400000,50.5,50.5,50.5,50.5,100],[1746205200000,50.75,50.75,50.75,50.75,300],[1746550800000,50.75,50.75,50.75,50.75,200],[1746637200000,50,50,50,50,100],[1746723600000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1747155600000,49.5,49.5,49,49,400],[1747242000000,0,0,0,0,0],[1747414800000,50.5,50.5,50.5,50.5,700],[1747674000000,0,0,0,0,0],[1747760400000,50.75,50.75,50.75,50.75,300],[1747846800000,0,0,0,0,0],[1747933200000,49.75,50.75,48,50.75,1800],[1748019600000,50.5,50.5,50,50,300],[1748278800000,50,50,50,50,400],[1748365200000,49.5,50.5,49.5,50.5,300],[1748451600000,0,0,0,0,0],[1748538000000,0,0,0,0,0],[1748624400000,50.75,51,50.75,51,200],[1749056400000,0,0,0,0,0],[1749142800000,50.75,50.75,50.75,50.75,600],[1749229200000,50.25,50.25,50,50.25,1500],[1749488400000,50,50.25,50,50,1000],[1749574800000,50.25,51.75,50.25,50.25,11200],[1749661200000,50.25,50.25,50,50,1900],[1749747600000,50,50.25,50,50.25,2100],[1749834000000,50.25,50.5,50.25,50.25,1800],[1750093200000,51,51,51,51,1400],[1750179600000,51,51.25,51,51.25,5300],[1750266000000,51.25,51.5,51,51,6200],[1750352400000,50.75,51,50.25,50.75,7900],[1750438800000,49,49,47.25,47.75,10300],[1750698000000,46,47.5,45.75,46.5,2000],[1750784400000,46.5,48.75,46.5,48.75,800],[1750870800000,48.75,48.75,47.5,48.25,300],[1750957200000,48,48.5,47.75,48,700],[1751043600000,48.75,48.75,47.5,47.5,200],[1751302800000,47,48.5,46,48.25,900],[1751389200000,48.5,48.5,47.5,47.5,200],[1751475600000,48.5,48.75,48.5,48.75,300],[1751562000000,47.5,47.5,47.5,47.5,400],[1751648400000,47.5,48.5,47.5,48.5,200],[1751907600000,48.75,48.75,48.75,48.75,100],[1751994000000,0,0,0,0,0],[1752080400000,47.5,49,46.25,49,1000],[1752253200000,48.75,48.75,48.75,48.75,100],[1752512400000,49.25,49.25,49.25,49.25,200],[1752598800000,49.5,49.5,47.5,48.5,400],[1752685200000,49,49,48.75,48.75,500],[1752771600000,48,49.25,48,49.25,700],[1752858000000,0,0,0,0,0],[1753117200000,49.25,49.25,49.25,49.25,200],[1753203600000,49.25,49.25,49.25,49.25,700],[1753290000000,0,0,0,0,0],[1753376400000,49.5,49.5,48.5,48.5,500],[1753462800000,0,0,0,0,0],[1753808400000,48.5,49,48.5,49,500],[1753894800000,49.5,50,49.5,50,300],[1753981200000,0,0,0,0,0],[1754067600000,48.5,50,48.5,50,400],[1754326800000,50,50.25,50,50.25,2100],[1754413200000,50.25,50.5,50.25,50.5,400],[1754499600000,50.5,50.75,50.5,50.75,200],[1754586000000,51,51,50,50.75,700],[1754672400000,50,50.75,50,50,1000],[1755104400000,49.75,50.25,49.75,50.25,300],[1755190800000,0,0,0,0,0],[1755277200000,0,0,0,0,0],[1755536400000,49.5,49.75,49.25,49.75,700],[1755622800000,0,0,0,0,0],[1755709200000,49,50,49,49.75,800],[1755795600000,0,0,0,0,0],[1755882000000,0,0,0,0,0],[1756227600000,50.25,50.25,49.5,49.75,6100],[1756314000000,49.5,49.5,49.5,49.5,2100],[1756400400000,49.25,49.5,49.25,49.5,500],[1756486800000,49,49.25,49,49.25,600],[1756746000000,0,0,0,0,0],[1756832400000,49,50,49,50,400],[1756918800000,0,0,0,0,0],[1757005200000,0,0,0,0,0],[1757091600000,49.75,49.75,49.5,49.75,700],[1757350800000,50,50,49.5,49.5,200],[1757437200000,0,0,0,0,0],[1757523600000,49.5,49.5,49.5,49.5,400],[1757610000000,49.25,49.25,48.75,48.75,700],[1757696400000,49.25,49.25,49.25,49.25,100],[1757955600000,0,0,0,0,0],[1758042000000,49.5,49.5,49,49,4700],[1758128400000,49,49,49,49,200],[1758214800000,0,0,0,0,0],[1758301200000,49.25,49.25,49.25,49.25,100],[1758560400000,0,0,0,0,0],[1758646800000,49,49,48.75,48.75,600],[1758733200000,49,49,48.75,48.75,900],[1758819600000,49.75,50.25,49.5,49.5,400],[1758906000000,0,0,0,0,0],[1759165200000,49.5,49.5,49.5,49.5,200],[1759251600000,49.5,49.5,49.5,49.5,100],[1759338000000,49.25,49.25,49.25,49.25,100],[1759424400000,0,0,0,0,0],[1759510800000,49.5,49.5,49.5,49.5,500],[1759770000000,0,0,0,0,0],[1759856400000,0,0,0,0,0],[1759942800000,0,0,0,0,0],[1760029200000,0,0,0,0,0],[1760115600000,49,50,48.75,50,1300],[1760461200000,0,0,0,0,0],[1760547600000,0,0,0,0,0],[1760634000000,49,49,49,49,100],[1760720400000,49,49,49,49,100],[1760979600000,49,49,49,49,100],[1761066000000,0,0,0,0,0],[1761152400000,0,0,0,0,0],[1761325200000,49.25,49.25,49.25,49.25,600],[1761584400000,49.25,49.25,49,49,200],[1761670800000,49,49,49,49,100],[1761757200000,49,49,49,49,100],[1761843600000,49,49,48.5,48.5,1100],[1761930000000,0,0,0,0,0],[1762189200000,48.25,48.25,48.25,48.25,600],[1762275600000,48,48,48,48,400],[1762362000000,0,0,0,0,0],[1762448400000,0,0,0,0,0],[1762534800000,48.25,48.25,48.25,48.25,100],[1762794000000,0,0,0,0,0],[1762880400000,48,48,48,48,100],[1762966800000,0,0,0,0,0],[1763053200000,0,0,0,0,0],[1763139600000,48,49,48,49,200],[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],[1764003600000,48,48,48,48,1100],[1764090000000,48.75,49,47.75,49,1300],[1764176400000,0,0,0,0,0],[1764262800000,48.75,48.75,47.5,48.5,1200],[1764349200000,46.5,47,43,46,5300],[1764608400000,0,0,0,0,0],[1764694800000,0,0,0,0,0],[1764781200000,0,0,0,0,0],[1764867600000,47.5,47.5,47.5,47.5,200],[1765213200000,47.75,47.75,47.75,47.75,100],[1765299600000,48.25,48.25,48.25,48.25,200],[1765472400000,0,0,0,0,0],[1765558800000,48.5,48.5,48.5,48.5,100],[1765818000000,0,0,0,0,0]]