[[1577984400000,39,39,37,37,1200],[1578070800000,0,0,0,37,0],[1578330000000,0,0,0,37,0],[1578416400000,0,0,0,37,0],[1578502800000,0,0,0,37,0],[1578589200000,0,0,0,37,0],[1578675600000,35.75,36.5,35.75,36.5,400],[1578934800000,0,0,0,36.5,50],[1579021200000,0,0,0,36.5,0],[1579107600000,0,0,0,36.5,0],[1579194000000,0,0,0,36.5,0],[1579280400000,0,0,0,36.5,0],[1579539600000,34.25,36,34.25,36,500],[1579626000000,0,0,0,36,0],[1579712400000,0,0,0,36,0],[1579798800000,0,0,0,36,1],[1579885200000,0,0,0,36,0],[1580144400000,0,0,0,36,0],[1580230800000,46,46,46,46,100],[1580317200000,0,0,0,46,0],[1580403600000,36,37,36,37,500],[1580490000000,0,0,0,37,0],[1580749200000,0,0,0,37,0],[1580835600000,0,0,0,37,0],[1580922000000,0,0,0,37,0],[1581008400000,0,0,0,37,0],[1581094800000,40,40,40,40,2000],[1581440400000,0,0,0,40,0],[1581526800000,0,0,0,40,0],[1581613200000,38,38,38,38,100],[1581699600000,39.25,39.25,39.25,39.25,200],[1581958800000,0,0,0,39.25,0],[1582045200000,0,0,0,39.25,0],[1582131600000,0,0,0,39.25,0],[1582218000000,0,0,0,39.25,0],[1582304400000,0,0,0,39.25,0],[1582563600000,0,0,0,39.25,0],[1582650000000,0,0,0,39.25,0],[1582736400000,0,0,0,39.25,0],[1582822800000,0,0,0,39.25,0],[1582909200000,0,0,0,39.25,0],[1583168400000,0,0,0,39.25,1],[1583254800000,0,0,0,39.25,0],[1583341200000,0,0,0,39.25,0],[1583427600000,0,0,0,39.25,0],[1583514000000,51,51,51,51,100],[1583773200000,39,39.75,39,39,3100],[1583859600000,36.5,36.5,36.5,36.5,400],[1583946000000,0,0,0,36.5,0],[1584032400000,0,0,0,36.5,0],[1584118800000,36.75,36.75,36,36,200],[1584378000000,0,0,0,36,0],[1584464400000,0,0,0,36,0],[1584550800000,38,38,38,38,300],[1584637200000,36.75,36.75,36,36,5100],[1584723600000,34,34,34,34,200],[1584982800000,0,0,0,34,0],[1585069200000,0,0,0,34,0],[1585155600000,33.25,33.25,30,30,3200],[1585242000000,0,0,0,30,0],[1585328400000,30.25,30.25,29.75,29.75,1500],[1585587600000,28,28,27.25,27.25,2000],[1585674000000,27.75,27.75,27.75,27.75,100],[1585760400000,27.75,31.5,27.75,28,2700],[1585846800000,28.75,28.75,28,28,6900],[1585933200000,0,0,0,28,1],[1586278800000,28,28,28,28,800],[1586365200000,0,0,0,28,0],[1586451600000,28.5,29,28.5,29,800],[1586538000000,0,0,0,29,0],[1586797200000,29.25,29.25,29,29.25,5100],[1586883600000,29.5,30,29.5,30,2100],[1586970000000,30.25,30.25,30.25,30.25,1600],[1587056400000,0,0,0,30.25,0],[1587142800000,0,0,0,30.25,0],[1587402000000,30.5,30.75,30.5,30.5,600],[1587488400000,34.5,35,34.5,35,2701],[1587574800000,0,0,0,35,0],[1587661200000,35.5,40.25,35.5,40.25,3351],[1587747600000,39.25,45,39.25,45,1000],[1588006800000,44,44,40.5,42,500],[1588093200000,0,0,0,42,0],[1588179600000,0,0,0,42,0],[1588266000000,0,0,0,42,0],[1588698000000,0,0,0,42,0],[1588870800000,42.25,43,42.25,43,400],[1588957200000,42.75,42.75,42.75,42.75,400],[1589216400000,42,42,42,42,600],[1589302800000,40,40,40,40,701],[1589389200000,44.5,46,44.5,46,1847],[1589475600000,46,48,46,48,2700],[1589562000000,49.75,50.75,49.75,50.75,1700],[1589821200000,0,0,0,50.75,0],[1589907600000,47,47,47,47,1802],[1589994000000,0,0,0,47,0],[1590080400000,45,45,45,45,100],[1590166800000,0,0,0,45,0],[1590426000000,47,48,47,48,200],[1590512400000,48.5,48.5,44.25,48.25,1500],[1590598800000,0,0,0,48.25,0],[1590685200000,46.5,46.5,46.5,46.5,100],[1590771600000,0,0,0,46.5,0],[1591030800000,0,0,0,46.5,50],[1591117200000,45,48,43,48,1900],[1591203600000,45,48,43,48,1900],[1591290000000,48,48,44.25,44.25,800],[1591376400000,40,45,40,43.25,900],[1591635600000,45,45,41.5,43.75,900],[1591722000000,42.25,42.5,42.25,42.5,410],[1591808400000,0,0,0,42.5,0],[1591894800000,0,0,0,42.5,0],[1591981200000,39.5,40.75,37,40.5,701],[1592240400000,0,0,0,40.5,0],[1592326800000,0,0,0,40.5,0],[1592413200000,0,0,0,40.5,0],[1592413200000,0,0,0,40.5,0],[1592499600000,43.75,43.75,43.75,43.75,200],[1592586000000,0,0,0,43.75,0],[1592845200000,0,0,0,43.75,0],[1592931600000,0,0,0,43.75,0],[1593018000000,0,0,0,43.75,0],[1593104400000,0,0,0,43.75,0],[1593190800000,40,40,40,40,101],[1593450000000,40.25,40.25,40.25,40.25,300],[1593536400000,0,0,0,40.25,0],[1593622800000,0,0,0,40.25,0],[1593622800000,0,0,0,40.25,0],[1593709200000,0,0,0,40.25,0],[1593709200000,0,0,0,40.25,0],[1593795600000,0,0,0,40.25,0],[1593795600000,0,0,0,40.25,0],[1594141200000,0,0,0,40.25,0],[1594227600000,0,0,0,40.25,0],[1594314000000,0,0,0,40.25,51],[1594400400000,38.5,41,38,41,300],[1594659600000,42.25,42.25,42,42,600],[1594746000000,0,0,0,42,0],[1594832400000,44.75,45,44.75,45,400],[1594918800000,45.75,49.5,45.75,49.5,1900],[1595005200000,49.5,54,49.5,49.75,4100],[1595264400000,50,50,48.75,50,1501],[1595350800000,49.75,50,48.75,50,2401],[1595437200000,0,0,0,50,0],[1595523600000,49.5,49.5,49.5,49.5,100],[1595610000000,43,49,43,49,400],[1596042000000,47.5,47.5,43.5,46.25,700],[1596128400000,0,0,0,46.25,0],[1596214800000,0,0,0,46.25,0],[1596474000000,45.25,45.25,41.25,41.25,2600],[1596560400000,45,45,41,41,1200],[1596646800000,42.25,42.25,42.25,42.25,100],[1596733200000,42.5,42.5,41,41,800],[1596819600000,0,0,0,41,0],[1597078800000,39.25,42,39.25,42,200],[1597165200000,0,0,0,42,2],[1597338000000,48.25,48.25,42,48.25,22604],[1597424400000,48.25,50.25,48.25,50.25,11400],[1597683600000,49,52.5,49,52.5,15300],[1597770000000,52,56.75,52,56.75,4800],[1597856400000,56.5,62,56.5,57.75,5200],[1597942800000,55.25,59,52,58.5,4300],[1598029200000,54.75,55,54,55,2500],[1598288400000,53.25,54,53,53.25,4300],[1598374800000,53,53,53,53,1000],[1598461200000,55.75,56.5,55.75,56.5,1600],[1598547600000,57.5,57.5,57.5,57.5,400],[1598634000000,53,56,52,52.25,20500],[1598893200000,52.25,53.75,52,52.75,8800],[1598979600000,53,54.5,53,54.5,1800],[1599066000000,55,55.5,55,55.5,6000],[1599152400000,54.25,58,54.25,58,900],[1599584400000,60.5,60.5,59.75,59.75,300],[1599670800000,0,0,0,59.75,0],[1599757200000,0,0,0,59.75,1],[1599843600000,0,0,0,59.75,0],[1600102800000,53.25,61.25,53.25,61.25,3702],[1600189200000,56,57.75,56,56,800],[1600275600000,54,57.5,53.75,54,1800],[1600362000000,53.5,57.5,53,57.5,1800],[1600448400000,58,66,58,58,900],[1600707600000,55.5,55.5,54,54,1300],[1600794000000,57.5,57.5,55,55,300],[1600880400000,55,55,55,55,100],[1600966800000,53.75,58.5,53,58,1800],[1601053200000,0,0,0,58,0],[1601312400000,54,55,54,54.75,1400],[1601398800000,55,55,55,55,500],[1601485200000,0,0,0,55,0],[1601571600000,0,0,0,55,0],[1601658000000,55.5,55.5,55.5,55.5,200],[1601917200000,54.5,55.5,48.5,55.5,1101],[1602003600000,53,53.5,53,53.5,1100],[1602090000000,56,56,56,56,803],[1602176400000,0,0,0,56,0],[1602262800000,58,58,57,57,935],[1602522000000,57.75,57.75,57.75,57.75,400],[1602694800000,56,56,56,56,500],[1602781200000,55.25,55.75,55,55,2400],[1602867600000,0,0,0,55,1],[1603126800000,0,0,0,55,0],[1603213200000,0,0,0,55,0],[1603299600000,0,0,0,55,0],[1603386000000,56,56,56,56,100],[1603731600000,0,0,0,56,0],[1603818000000,52.75,53.75,52.25,53.75,1300],[1603904400000,54,54,54,54,600],[1604077200000,54,54,54,54,400],[1604336400000,54,54,54,54,500],[1604422800000,0,0,0,54,0],[1604509200000,0,0,0,54,0],[1604595600000,54,54,54,54,700],[1604682000000,56,56,56,56,500],[1604941200000,54.25,57.75,54.25,55,700],[1605027600000,55,55,54.75,54.75,1100],[1605114000000,55,58,55,58,20800],[1605200400000,58,60.5,58,58,2800],[1605286800000,60,61,58.5,60.5,15100],[1605546000000,60.5,60.5,60.5,60.5,100],[1605632400000,60,60.5,60,60.5,2600],[1605718800000,60.5,60.5,60,60.5,2611],[1605805200000,63,63,63,63,1100],[1605891600000,62,62.5,62,62.5,1500],[1606150800000,62.5,65,62.5,63.25,5900],[1606237200000,63.25,63.5,63.25,63.5,1100],[1606323600000,0,0,0,63.5,0],[1606410000000,63,63,63,63,300],[1606496400000,0,0,0,63,0],[1606755600000,0,0,0,63,0],[1606842000000,63,63,63,63,500],[1606928400000,62,62.5,62,62.25,2500],[1607014800000,62,62,62,62,1500],[1607101200000,62.25,62.25,62.25,62.25,900],[1607446800000,61,62,61,62,6000],[1607533200000,62,62,62,62,1101],[1607619600000,62,62,62,62,1101],[1607706000000,62,62,62,62,1101],[1607965200000,62.5,62.5,61.75,62,7400],[1608051600000,0,0,0,62,0],[1608138000000,62.5,62.5,62,62.25,3215],[1608224400000,65.5,65.5,63,63.5,1711],[1608310800000,63.5,64.5,63.5,64.5,2310],[1608570000000,62.5,63.25,62.5,63.25,1400],[1608656400000,62.75,63.25,62.75,63.25,3200],[1608742800000,63.25,63.5,63.25,63.5,1400],[1608829200000,67.25,67.25,67.25,67.25,100],[1608915600000,67.25,67.25,64,64.5,9700],[1609174800000,65,68.75,65,68.5,13500],[1609261200000,70,72,68.5,70.25,22996],[1609347600000,70,70.25,70,70,1301],[1609779600000,70,70,69,69,4002],[1609866000000,68,68.75,67,68.75,3801],[1609952400000,69,69.25,68,69,5900],[1610038800000,69.25,69.25,69,69,1100],[1610125200000,68.5,68.5,67.75,68.5,3901],[1610384400000,69,69,69,69,1001],[1610470800000,68.75,69,68.75,68.75,6935],[1610557200000,69,69.75,69,69.75,8918],[1610643600000,69,69.75,69,69.75,3749],[1610730000000,69.5,69.75,69.5,69.75,9400],[1610989200000,69.75,69.75,69.75,69.75,16501],[1611075600000,70,70,69.75,69.75,7500],[1611162000000,69.75,69.75,69.75,69.75,2000],[1611248400000,68.5,69.75,68.5,69.5,5000],[1611334800000,69,69.5,69,69.25,5861],[1611594000000,69,69.25,69,69.25,15002],[1611680400000,68,69,68,69,5500],[1611766800000,68.75,68.75,68.75,68.75,6300],[1611853200000,68.75,68.75,68,68,5100],[1611939600000,68,68,68,68,2800],[1612198800000,68.25,68.75,68.25,68.75,1501],[1612285200000,68.75,68.75,68,68,3000],[1612371600000,68.25,68.5,68.25,68.5,3200],[1612458000000,68.5,68.5,68.25,68.25,6400],[1612544400000,68.25,68.5,68.25,68.5,3100],[1612803600000,68.25,68.5,68,68.25,17206],[1612890000000,68.25,68.5,68,68.5,7900],[1612976400000,68.5,68.75,68.5,68.75,11600],[1613062800000,69,69.5,68.75,69.25,20400],[1613408400000,69.25,71,69.25,71,23500],[1613494800000,71,71,71,71,2500],[1613581200000,71,71,71,71,700],[1613667600000,71,71,70,70.5,3400],[1613754000000,70.5,70.5,69.5,70,8100],[1614013200000,70,70.25,70,70,3102],[1614099600000,70,70,70,70,600],[1614186000000,69.5,70.25,69.5,70.25,12800],[1614272400000,70.25,70.5,69,69.5,24700],[1614618000000,70,71,70,70,5800],[1614704400000,69.75,69.75,69.75,69.75,4500],[1614790800000,69.75,69.75,66.25,67,38201],[1614877200000,67,68,66.5,67.75,2101],[1614963600000,67.25,67.75,66.5,66.5,9505],[1615222800000,67,68.75,66.25,66.25,25604],[1615309200000,66.5,67.5,66.5,67.25,7100],[1615395600000,67,67.75,67,67.75,12100],[1615482000000,68,69,68,69,13200],[1615568400000,69.25,69.75,69.25,69.75,18100],[1615827600000,69.75,70.25,69.75,70.25,9872],[1615914000000,70.5,71,70.25,71,16703],[1616000400000,70.75,71.75,70.75,71.75,12203],[1616086800000,81,81,77,77.75,177261],[1616173200000,78.5,79.5,78.5,79.25,63802],[1616173200000,78.5,79.5,78.5,79.25,63802],[1616432400000,84.5,86.75,83,86.25,215715],[1616518800000,86.75,91,86.75,91,164908],[1616605200000,93,97,89,93.25,174079],[1616691600000,94,94.25,93.25,93.25,126887],[1616778000000,93.5,93.5,86,91.25,229821],[1617037200000,77,77,76,76.25,134632],[1617123600000,76.75,76.75,71,71,101854],[1617210000000,71,71.5,70.75,71,26998],[1617296400000,71.25,71.25,68,69.5,42745],[1617382800000,69.75,70.5,68.5,69.5,23731],[1617642000000,69.5,69.75,68.5,69,15826],[1617728400000,69.5,69.75,68.5,69,15826],[1617814800000,69,69,67.75,67.75,20897],[1617901200000,67.75,68,66.75,67.5,10967],[1617987600000,67.5,68,67.25,67.5,16075],[1618246800000,67.5,67.75,67,67,9390],[1618592400000,67,67,66,67,12431],[1618851600000,67,67,66.25,66.5,14851],[1618938000000,66.5,67,66.5,66.75,4210],[1619024400000,67,68,66.75,67.75,4251],[1619110800000,68,68.75,68,68.5,7904],[1619197200000,69.5,69.5,68.5,68.5,4533],[1619456400000,68.5,68.5,67.25,67.5,12898],[1619542800000,68,68,67,67.5,6480],[1619629200000,67.75,67.75,67.5,67.75,5200],[1619715600000,68.5,68.5,67.5,67.75,6812],[1619802000000,70.5,70.5,67.75,68,9916],[1620234000000,68.5,68.75,67.5,68,8322],[1620320400000,68,68.25,68,68.25,5530],[1620406800000,68.5,68.5,67.75,67.75,9115],[1620666000000,70.5,70.5,68.25,68.25,8451],[1620752400000,68.25,68.5,68,68,5326],[1620838800000,68,68,67.75,68,4534],[1620925200000,67.75,68,67.5,67.5,12917],[1621011600000,67.75,67.75,67.25,67.5,9202],[1621270800000,67.5,67.5,67,67.25,6883],[1621357200000,67.25,67.5,66.25,67,21154],[1621443600000,67,67,66.5,66.75,6140],[1621530000000,67,67,66.5,66.5,12014],[1621616400000,66.5,66.5,66.5,66.5,5905],[1621875600000,66.5,67,66,66.25,3119],[1621962000000,66.5,66.5,66.25,66.5,3830],[1622134800000,66.5,67,66.5,67,3753],[1622221200000,67,67,66.75,66.75,1903],[1622480400000,67,67,66.25,66.75,6931],[1622566800000,67,67,66.5,67,5910],[1622653200000,67,67.25,67,67.25,3700],[1622826000000,67.25,67.5,67,67.5,4400],[1623085200000,68,69,68,68.25,16124],[1623171600000,68.5,68.5,68.5,68.5,12031],[1623258000000,68.5,68.5,68,68.25,6637],[1623344400000,68.75,69,68.5,68.5,11916],[1623430800000,68.75,68.75,67.75,67.75,7475],[1623690000000,68.5,68.5,68.25,68.25,2613],[1623776400000,68.25,68.25,68,68,3215],[1623862800000,67.75,68,67.75,68,1800],[1623949200000,67.75,67.75,67.5,67.5,5732],[1624035600000,67.5,67.75,67.5,67.5,2550],[1624294800000,67.5,67.5,67.25,67.25,7100],[1624381200000,67.25,67.25,67.25,67.25,2515],[1624467600000,67,67.25,67,67,2812],[1624554000000,67.25,67.25,66.75,67,3187],[1624640400000,67,67.75,67,67,6888],[1624899600000,67,67,66.75,66.75,2414],[1624986000000,66.75,67,66.5,66.75,2300],[1625072400000,66.75,67,66.5,67,1315],[1625158800000,72.75,77,66.75,67.5,5918],[1625245200000,67,67.25,67,67,4100],[1625504400000,67,67.25,66.75,66.75,1622],[1625590800000,66.5,66.75,66.5,66.75,2950],[1625677200000,67,67,66.5,66.75,2410],[1625763600000,66.75,66.75,66.25,66.25,8409],[1625850000000,66.25,66.5,65.5,66.25,4901],[1626109200000,66.75,66.75,66.25,66.75,600],[1626195600000,66.25,67,66.25,67,800],[1626282000000,66.5,66.5,66.5,66.5,1104],[1626368400000,66.75,66.75,66,66,6151],[1626454800000,67.25,67.25,66.5,66.5,800],[1626714000000,66.5,66.5,66.25,66.5,700],[1626800400000,66.5,66.5,66.25,66.25,3100],[1626800400000,66.5,66.5,66.25,66.25,3100],[1626886800000,66.25,66.5,66.25,66.5,706],[1626973200000,66.25,68,66,66.25,1701],[1627059600000,66.5,66.75,66.5,66.5,1401],[1627405200000,66.5,66.5,66.25,66.25,2151],[1627578000000,66.25,66.25,66.25,66.25,1550],[1627664400000,66.25,66.25,66.25,66.25,2600],[1627923600000,66,66.25,66,66.25,6826],[1628010000000,66.25,66.25,66.25,66.25,503],[1628096400000,66,66.5,66,66.5,1070],[1628182800000,66.5,66.5,66.25,66.25,534],[1628269200000,66.25,66.25,66,66,5010],[1628528400000,66,66.25,66,66.25,4900],[1628614800000,66,66.25,66,66.25,2834],[1628701200000,66,66,66,66,410],[1628874000000,66,66.25,60,65,15800],[1629133200000,65,65,63.75,64.75,3915],[1629219600000,65,65,65,65,602],[1629306000000,65,65,64,65,5003],[1629392400000,64.5,64.5,64.5,64.5,200],[1629478800000,64,64.5,64,64.5,1205],[1629738000000,65,65,64.75,64.75,1351],[1629824400000,64.75,64.75,64.5,64.5,4200],[1629910800000,64.5,64.75,64.5,64.5,5800],[1629997200000,64.5,64.75,64.5,64.75,3100],[1630083600000,64.75,64.75,64.75,64.75,6500],[1630342800000,64.75,65.25,64.5,65,5100],[1630429200000,65.5,65.75,65.5,65.5,2099],[1630515600000,64.75,65.75,64.75,65.5,4502],[1630602000000,65.5,65.75,65.5,65.75,1600],[1630688400000,65.75,66.25,65.5,65.75,2402],[1630947600000,65.75,65.75,65.75,65.75,1107],[1631034000000,65.75,66.25,65.75,66,2700],[1631120400000,66.25,66.25,66,66.25,2300],[1631206800000,66.5,66.75,66.5,66.5,2400],[1631293200000,66.75,66.75,66.5,66.75,2007],[1631552400000,66,67,63.25,67,4569],[1631638800000,67.25,67.5,67,67.5,5031],[1631725200000,67.75,67.75,66.75,67,2533],[1631811600000,67,67,66.75,67,2900],[1631898000000,66.75,66.75,66.75,66.75,500],[1632157200000,66.75,66.75,66,66,2128],[1632243600000,66,66.75,66,66.75,1220],[1632330000000,66.5,67,66.5,67,1500],[1632416400000,67,67,66.75,66.75,2801],[1632762000000,66.75,67,66.5,66.5,2203],[1632848400000,66.5,66.5,66.5,66.5,1222],[1632934800000,66.5,66.75,66.5,66.5,1300],[1633021200000,66.75,66.75,66.5,66.5,2202],[1633107600000,66.75,66.75,66.5,66.5,902],[1633366800000,66.25,67,66.25,66.5,2602],[1633453200000,67,67,66.5,66.5,800],[1633539600000,66.75,66.75,66.5,66.5,1100],[1633626000000,66.75,66.75,66.25,66.25,1500],[1633712400000,66.75,66.75,66.5,66.75,1200],[1633971600000,66.75,66.75,66.75,66.75,112],[1634058000000,66.75,66.75,66.75,66.75,100],[1634144400000,66.75,66.75,66.75,66.75,100],[1634230800000,66.75,66.75,66.75,66.75,1100],[1634317200000,67,67,67,67,1700],[1634576400000,67,67,66,66,500],[1634662800000,67,67,67,67,500],[1634749200000,66.5,67,66.25,66.25,2600],[1634835600000,66.75,67,66.75,67,1500],[1635181200000,67.25,68,67.25,67.25,4200],[1635267600000,67.25,67.25,67,67,4100],[1635354000000,67,67.25,67,67,1700],[1635440400000,67,67.25,67,67,2200],[1635526800000,67.25,67.25,66.75,67,11500],[1635786000000,67.25,67.75,66.75,67.75,3600],[1635872400000,67,67.25,67,67.25,2200],[1635872400000,67,67.25,67,67.25,2200],[1635958800000,67,67,63.25,66.25,9350],[1635958800000,67,67,63.25,66.25,9350],[1636045200000,66.25,66.75,65.25,65.25,5821],[1636131600000,65,67.5,65,67.5,8400],[1636390800000,67.5,67.5,67.25,67.5,2800],[1636477200000,67.25,67.5,66.75,67,932],[1636563600000,66.75,66.75,65.75,66.25,15800],[1636650000000,66.25,66.75,65,66.75,7102],[1636736400000,66.75,66.75,65,66.5,5468],[1636995600000,65.5,66.25,65.5,66.25,2505],[1637082000000,66.75,66.75,66,66,3805],[1637168400000,66.5,66.5,65.75,66.5,2517],[1637254800000,66.5,67.5,66.5,66.5,3045],[1637341200000,65.75,66.75,65.75,66.5,2110],[1637600400000,66.75,66.75,66.25,66.5,605],[1637686800000,66,66.5,65.75,66.5,5200],[1637773200000,66.5,66.5,66.5,66.5,1009],[1637859600000,66,66.5,66,66,800],[1637946000000,66.5,66.5,66,66.25,1406],[1638205200000,66.25,66.25,66,66,3900],[1638291600000,66.25,66.25,66,66,3805],[1638378000000,66,66,65.75,66,2700],[1638464400000,66,66.25,66,66.25,202],[1638550800000,65.25,66,65.25,66,455],[1638896400000,66,66.5,65,66.5,1000],[1638982800000,66,66,66,66,701],[1639069200000,66,66,66,66,710],[1639155600000,66,66,66,66,710],[1639414800000,67,67,65.75,65.75,1700],[1639501200000,67,67,66.5,66.5,15410],[1639587600000,65.25,67,65.25,66.75,5967],[1639674000000,66.25,66.75,66,66.75,931],[1639760400000,67,67.75,66.75,66.75,602],[1640019600000,66,66.75,66,66.5,1100],[1640106000000,66.25,66.25,66.25,66.25,110],[1640192400000,66,66,66,66,400],[1640278800000,66,66,66,66,100],[1640365200000,65.5,66.75,65.5,66.75,4600],[1640624400000,66,66.75,65.75,66.75,900],[1640710800000,66.75,66.75,66.25,66.25,3803],[1640797200000,65.75,67.25,65.75,67.25,401],[1640883600000,66,66,66,66,564],[1640970000000,66,66,66,66,564],[1641229200000,66,66,66,66,564],[1641315600000,67,68.75,67,68.5,19833],[1641402000000,67.75,68.25,67.75,68,5418],[1641488400000,68,68,67.75,68,8300],[1641574800000,68.25,68.25,67.75,68,3202],[1641834000000,67.75,68.25,67.75,68.25,7712],[1641920400000,68.75,69.25,64.25,64.25,8605],[1642006800000,66.5,69.5,66,67.75,8708],[1642093200000,67.25,70.25,67.25,70.25,3403],[1642179600000,70,70,68.75,69,6800],[1642438800000,68,70.5,68,70,11422],[1642525200000,70.25,70.75,70,70,6411],[1642611600000,70,70.25,69,69,24609],[1642698000000,68.75,69.25,68,68,9904],[1642784400000,68,68.5,68,68.5,2200],[1643043600000,68.5,68.5,68,68.5,3851],[1643130000000,68,68,67,67,4200],[1643216400000,66.25,67.5,66,67.5,1100],[1643302800000,67.5,67.5,66.75,66.75,4001],[1643389200000,68,68,67.25,67.5,3101],[1643734800000,67.5,68.75,67.5,68.75,6400],[1643821200000,68.5,68.75,68.5,68.75,2601],[1643907600000,68.5,68.75,68.5,68.75,4101],[1643994000000,68.5,68.5,67.5,67.5,3203],[1644253200000,67.75,67.75,67.5,67.5,603],[1644339600000,69,69.5,69,69.5,3805],[1644426000000,69.5,69.5,68,68,9700],[1644512400000,68,68.5,65.75,66,11708],[1644598800000,68,68,66,66,8829],[1644858000000,67.5,67.5,67.5,67.5,711],[1644944400000,67,68,67,67.75,3820],[1645030800000,67,68,67,67.75,3820],[1645117200000,66.75,67.75,66.75,67.5,4209],[1645462800000,67.75,67.75,67,67,2501],[1645549200000,66.75,67.25,66.5,66.5,2801],[1645635600000,66.75,67,66.5,66.75,9174],[1645722000000,66.75,67,65.75,67,2909],[1645808400000,66.75,67,66.75,67,14100],[1646067600000,67,67,66.75,67,4500],[1646154000000,67,67.25,66.75,66.75,9000],[1646326800000,67,67.5,67,67.5,4200],[1646413200000,67.5,67.5,66.75,66.75,3110],[1646672400000,67.75,67.75,65,65,6830],[1646758800000,65,68,65,67.75,43122],[1646845200000,68,68.25,67.25,68.25,4300],[1646931600000,68.5,69,68.5,69,4805],[1647018000000,69,69.5,68.75,69.5,12501],[1647277200000,71,71,69.5,70,12801],[1647363600000,70,70,69,69,10600],[1647450000000,70,70.5,70,70.25,7801],[1647536400000,71.5,73.75,70.5,71.75,32995],[1647622800000,72,73,72,72.75,9113],[1647882000000,72.75,73,72,72,32093],[1647968400000,72,72,70.5,70.75,64740],[1648054800000,72,72,70.75,71,23886],[1648141200000,70.75,71.25,70.75,71.25,62501],[1648227600000,71.5,71.75,71,71,109374],[1648486800000,62,65.5,62,64.25,53334],[1648573200000,64.25,64.5,63.25,63.25,21114],[1648659600000,63.25,63.75,62.75,63.75,13354],[1648746000000,63.5,64,63.5,64,2300],[1648832400000,64,64.25,63.75,63.75,16100],[1649091600000,63.75,64,63.5,63.75,20700],[1649178000000,63.5,63.5,63.5,63.5,6000],[1649264400000,63.5,63.5,63.5,63.5,6000],[1649350800000,63.5,63.5,63,63,4716],[1649437200000,63,63.25,63,63,1801],[1649696400000,63.75,63.75,63,63,2180],[1649782800000,62.5,63,62.5,62.75,8300],[1649869200000,62.5,63,62.5,62.75,8300],[1649955600000,62.5,63,62.5,62.75,8300],[1650042000000,62.5,63,62.5,62.75,8300],[1650301200000,62.5,62.75,62.5,62.5,2702],[1650387600000,63,63,62.5,62.75,1400],[1650474000000,62.5,62.75,62.5,62.5,10700],[1650560400000,62.5,62.75,62.25,62.25,16300],[1650646800000,62.25,62.5,62.25,62.5,605],[1650906000000,62.25,62.5,62,62,4810],[1650992400000,62.25,62.5,62,62,4810],[1650992400000,62.25,62.5,62,62,2500],[1651078800000,61.75,61.75,61,61.75,1100],[1651165200000,62.25,62.25,62.25,62.25,200],[1651251600000,62.25,62.5,62,62,1600],[1651510800000,62.25,62.5,62,62,1600],[1651597200000,61.75,62,61.5,61.5,7502],[1651683600000,61.75,62,61.5,61.5,7502],[1651770000000,61.25,62,60,60,4600],[1651856400000,60,62,60,60.5,12895],[1652115600000,60.5,62,55,55,11913],[1652202000000,55,61,55,59.25,16614],[1652288400000,59,59,58,58.5,5600],[1652374800000,59,59,57.5,57.5,3000],[1652461200000,59,59,57.5,57.5,3006],[1652720400000,59,59,57.5,57.5,3006],[1652806800000,57.5,58,57.5,58,5751],[1652893200000,62,62,58.25,60.5,8550],[1652979600000,62,62,60.5,60.5,4105],[1653066000000,60,60.75,59,60.75,2102],[1653325200000,61,62,59.75,60.25,2800],[1653411600000,61,61,59.5,59.5,512],[1653498000000,60.5,61,60,60,700],[1653584400000,60,60,59.75,59.75,5613],[1653670800000,59.5,60,59,60,700],[1653930000000,60.25,60.25,59.5,60.25,2100],[1654016400000,60.25,60.5,60.25,60.5,3700],[1654102800000,60,60.5,60,60.5,1201],[1654189200000,60.5,60.75,60,60,3404],[1654275600000,60.5,60.75,60,60,3404],[1654534800000,60.25,60.5,59,60.5,5504],[1654621200000,59,60.5,59,59,1201],[1654707600000,59.25,60.25,59.25,59.75,600],[1654794000000,59.5,60,59.5,59.5,1100],[1654880400000,60.25,60.25,59.5,60,1000],[1655139600000,60,60,59,59.5,5300],[1655226000000,60,60,60,60,103],[1655312400000,59.5,59.75,59.25,59.25,2204],[1655398800000,59.5,60.5,59.25,59.25,3602],[1655485200000,58.5,58.5,58,58,4800],[1655744400000,57.5,57.5,57,57,4915],[1655830800000,58.25,58.5,57.25,58.5,2129],[1655917200000,57.5,58.25,57.25,58.25,802],[1656003600000,58.25,58.25,58.25,58.25,112],[1656090000000,58.5,58.75,57.5,57.5,901],[1656349200000,58.25,58.25,55,56.75,4007],[1656435600000,56.75,57.25,56.75,57,2200],[1656522000000,56.75,57,56.5,56.5,2200],[1656608400000,56.75,56.75,55.75,55.75,5800],[1656694800000,55.75,56,53,54.5,6901],[1656954000000,56.75,56.75,54.75,54.75,1606],[1657040400000,55.25,55.25,53,54,6778],[1657126800000,55,55,52,52.75,2501],[1657213200000,54.75,54.75,54,54,206],[1657299600000,54,54.25,54,54,529],[1657558800000,55,56,54,54,2811],[1657645200000,0,0,0,54,10],[1657731600000,0,0,0,54,10],[1657818000000,54,54,54,54,602],[1657904400000,53.75,53.75,53,53.75,906],[1658163600000,54,54.75,54,54.5,3701],[1658250000000,53.5,53.5,53,53.5,602],[1658336400000,53.75,53.75,53.5,53.5,2800],[1658422800000,53.25,53.25,53.25,53.25,300],[1658509200000,54,54,54,54,504],[1658768400000,53,54.75,53,54.75,5682],[1658854800000,54,54,54,54,100],[1658941200000,53,54,53,54,900],[1659027600000,53,54,53,54,900],[1659114000000,53,54,53,54,900],[1659373200000,55,55,54,54,1501],[1659459600000,54,54,53.5,53.75,2205],[1659546000000,53.75,58,53.75,54.5,1995],[1659632400000,0,0,0,54.5,23],[1659718800000,54.5,54.5,54,54,500],[1659978000000,56,56,53.75,54,2913],[1660064400000,54.75,55.5,53.75,53.75,2501],[1660150800000,53.75,53.75,53,53,2000],[1660237200000,53,53,53,53,117],[1660323600000,53,53,53,53,117],[1660582800000,0,0,0,53,0],[1660755600000,54.75,56.5,54.75,55.25,2126],[1660842000000,55.5,55.5,55.5,55.5,2213],[1660928400000,57,57,56,56,1201],[1661187600000,56,57.25,56,56.5,2100],[1661274000000,56.75,56.75,56,56,7300],[1661360400000,56,56,55.5,55.5,7104],[1661446800000,55.5,55.5,55.5,55.5,1200],[1661533200000,55.25,55.25,54,54.5,3110],[1661792400000,55,55,54.5,54.5,4315],[1661878800000,54.25,55.25,54,54,12988],[1661965200000,56,63,55.25,55.25,3108],[1662051600000,59.25,59.25,54,54,2801],[1662138000000,54,57.75,54,55.75,6501],[1662397200000,55.5,55.5,55,55,1303],[1662483600000,57,57,55.5,56.5,1000],[1662570000000,57.5,57.5,54.75,54.75,3615],[1662656400000,55,57.25,55,57.25,4800],[1662742800000,55,56.5,53.5,53.5,5710],[1663002000000,55,55,54.5,54.5,4602],[1663088400000,55,55.25,54.25,54.25,700],[1663174800000,54.5,55,54.5,55,3500],[1663261200000,55,55,54,55,1200],[1663347600000,55,55.75,54.5,55.75,705],[1663606800000,55.5,55.75,55.5,55.75,900],[1663693200000,55.75,55.75,54.5,54.5,3100],[1663779600000,53,54.5,53,54.5,1701],[1663866000000,0,0,0,54.5,0],[1663952400000,55.25,55.25,55.25,55.25,100],[1664211600000,55,55,54,54,200],[1664298000000,54.5,54.5,54,54,600],[1664384400000,53.75,54.25,53.75,54.25,1401],[1664470800000,54.5,54.5,54.5,54.5,100],[1664557200000,53,54,53,54,1700],[1664816400000,54.5,54.5,53.5,54.25,1519],[1664902800000,53.75,53.75,53.75,53.75,500],[1664989200000,54.5,54.5,53,53.5,3300],[1665075600000,53.5,54.5,53.5,53.5,1020],[1665162000000,53.25,53.5,53,53.5,1100],[1665421200000,53.5,54,53.5,53.75,1327],[1665507600000,53,53.75,53,53.75,710],[1665594000000,53,53.75,53,53.75,1900],[1665680400000,53,53.75,53,53.75,1900],[1665766800000,53,53.75,53,53.75,1900],[1666026000000,52.75,52.75,52.75,52.75,1000],[1666112400000,52.75,53.5,52.75,53,1607],[1666198800000,54,54.5,54,54.5,3302],[1666285200000,0,0,0,54.5,0],[1666717200000,53.5,53.5,53.5,53.5,800],[1666803600000,0,0,0,53.5,0],[1666890000000,0,0,0,53.5,0],[1666976400000,54,54,54,54,200],[1667322000000,0,0,0,54.75,0],[1667408400000,55,55,54.75,54.75,4400],[1667494800000,54.75,54.75,54.75,54.75,500],[1667581200000,55,55.25,55,55.25,800],[1667840400000,55,55.25,55,55,700],[1667926800000,0,0,0,55,0],[1668013200000,55,55,54.75,54.75,627],[1668099600000,54.5,56,54.5,56,2500],[1668186000000,55.5,55.5,55,55.25,512],[1668445200000,55.75,56.5,55,56.5,5311],[1668531600000,57,57,56.25,56.5,8920],[1668618000000,56.25,57.5,56.25,57.5,5300],[1668704400000,58,60,56.75,59,3200],[1668790800000,60,61,58.25,60,16064],[1669050000000,60.5,60.5,59,59,3715],[1669136400000,60,60,59,59,6414],[1669222800000,59.5,59.5,59.5,59.5,915],[1669309200000,59.5,59.5,59.5,59.5,300],[1669395600000,59.75,61.75,59,60.5,1601],[1669654800000,60,60,59.75,59.75,206],[1669741200000,59,60.25,57.75,60,1500],[1669827600000,60,60.5,60,60.5,1231],[1669914000000,62,62,59,60.75,3909],[1670000400000,60.25,60.25,60,60,510],[1670259600000,60.25,60.25,60,60,510],[1670346000000,60,60.5,60,60.5,1603],[1670432400000,60.25,60.5,60.25,60.5,210],[1670518800000,60.75,60.75,60.25,60.25,742],[1670605200000,60.5,60.5,60.25,60.25,400],[1670864400000,60.5,60.5,60.25,60.25,400],[1670950800000,60.25,61.5,60,60,1339],[1671123600000,59.5,59.5,58.75,58.75,1400],[1671210000000,58.25,60,58.25,60,702],[1671469200000,60.5,60.5,60.5,60.5,648],[1671555600000,0,0,0,60.5,1],[1671642000000,60,60,59,59,2800],[1671728400000,59.25,61,59.25,61,602],[1671814800000,0,0,0,61,1],[1672074000000,62,62,60,61,724],[1672160400000,60,60.75,60,60.75,647],[1672246800000,61,61,60,60,1000],[1672333200000,61,61,60.75,61,501],[1672419600000,61,61,60.75,60.75,405],[1672765200000,60.75,60.75,59.75,59.75,700],[1672851600000,61,62,61,61,1200],[1672938000000,61,61.25,61,61.25,4022],[1673024400000,62,62,61,61.5,1900],[1673283600000,62,62,62,62,4302],[1673370000000,62,62.25,62,62,1001],[1673456400000,62.5,62.75,61.75,62.75,2701],[1673542800000,62,62.25,62,62.25,901],[1673629200000,62.25,62.25,62,62,2830],[1673888400000,62,62.25,62,62.25,912],[1673974800000,62.25,62.5,62,62,1701],[1674061200000,62.25,62.5,62.25,62.5,4210],[1674147600000,62.5,62.5,62.25,62.25,10700],[1674234000000,62.75,62.75,62,62.75,1800],[1674493200000,62.25,63,62.25,62.5,2004],[1674579600000,62.5,62.5,62.25,62.25,3301],[1674666000000,62.5,63.75,62,62.25,8700],[1674752400000,62,62.25,62,62,4500],[1674838800000,62,62.75,61.75,62.5,5800],[1675098000000,62.5,62.75,62,62.25,2400],[1675184400000,62,62,62,62,10323],[1675270800000,62,62.25,61.5,62,4110],[1675357200000,61.75,61.75,59.25,60,6004],[1675443600000,60,63.5,60,61.5,2201],[1675702800000,63,63,60.5,60.5,2300],[1675789200000,60.5,61.5,60.5,61.5,302],[1675875600000,60.5,60.5,59.5,59.5,1400],[1675962000000,60,64.5,59.25,64.5,6500],[1676048400000,62,62,61.5,62,4200],[1676307600000,61.75,61.75,61.75,61.75,100],[1676394000000,61,61.25,59,59.5,4919],[1676480400000,60,60,59,59,8903],[1676566800000,59.25,59.25,58.5,59,2600],[1676653200000,59.25,59.25,59.25,59.25,1000],[1676912400000,58.5,62.5,58.5,62,4700],[1676998800000,60,60,60,60,500],[1677085200000,60,60.5,60,60.5,3100],[1677171600000,60.25,60.25,60,60,400],[1677258000000,61.5,62,60,60.5,714],[1677517200000,60.5,60.5,58,58.5,8606],[1677603600000,57.5,57.5,55,56.25,1403],[1677690000000,58.5,58.5,57.5,57.5,1215],[1677776400000,57.75,57.75,57.75,57.75,100],[1677862800000,57.75,57.75,57.5,57.5,400],[1678208400000,55.75,57.75,55.5,57.75,1000],[1678294800000,57.5,57.5,57.5,57.5,2000],[1678467600000,57,57.25,57,57.25,500],[1678726800000,55.5,57.25,54,56,6200],[1678813200000,55.75,55.75,55,55,2800],[1678899600000,53.75,56,53.75,55,3203],[1678986000000,55,55,55,55,212],[1679072400000,57.5,57.5,57.5,57.5,300],[1679331600000,57.5,58,57.5,57.75,1302],[1679418000000,59.25,59.25,58,58,2604],[1679504400000,58.25,58.25,57.75,57.75,7600],[1679590800000,57.75,59,57.75,59,9600],[1679677200000,58.75,58.75,58,58.25,21910],[1679936400000,54.25,54.75,52.75,53,15742],[1680022800000,53.25,54.5,52.5,53,11700],[1680109200000,54,54,53.75,53.75,1100],[1680195600000,54,54,53.75,54,1625],[1680282000000,53,54,53,53.75,3168],[1680541200000,54,54.25,54,54.25,3016],[1680627600000,52.75,54,52,52,11285],[1680714000000,52,52.5,52,52,2300],[1680800400000,52,52.5,52,52,2300],[1680886800000,52.5,52.5,52.5,52.5,800],[1681146000000,53,53.25,51.5,53,5513],[1681232400000,52.5,52.75,52.5,52.5,902],[1681318800000,53.25,53.25,53.25,53.25,440],[1681405200000,53.25,53.25,53.25,53.25,440],[1681491600000,53.25,53.25,53.25,53.25,440],[1681750800000,52.5,53.25,51.25,53.25,1530],[1681837200000,53,53,52.25,52.5,313],[1681923600000,53.75,54,52.5,52.5,400],[1682010000000,52.75,52.75,52.5,52.5,4300],[1682096400000,52,53.5,52,53.5,200],[1682355600000,53.5,53.5,52.5,52.5,700],[1682442000000,52.5,53,52.5,53,200],[1682528400000,52.75,52.75,52.75,52.75,401],[1682614800000,52.75,53,52.75,53,5700],[1682701200000,51.25,52.75,51.25,52.75,900],[1682960400000,51.25,52.75,51.25,52.75,900],[1683046800000,51.75,51.75,51.75,51.75,110],[1683133200000,51.75,51.75,51.75,51.75,100],[1683565200000,54,54,53,53,201],[1683651600000,54,54,53.25,53.25,300],[1683738000000,53.75,53.75,53,53,501],[1683824400000,53,53,51.5,52.5,5289],[1683910800000,52.75,52.75,52.5,52.5,1907],[1684170000000,52.5,52.5,51.5,51.5,205],[1684256400000,52,52,52,52,501],[1684342800000,52.25,53,51.75,51.75,1000],[1684429200000,51,51,51,51,100],[1684515600000,51,51,51,51,3300],[1684774800000,51,52,51,51.5,1700],[1684947600000,51.5,52.75,51.5,51.5,600],[1685120400000,52.5,52.5,51,52,300],[1685379600000,52,52.75,52,52.75,500],[1685466000000,52.5,52.5,51,51,2300],[1685552400000,51.5,51.75,51.5,51.75,1400],[1685638800000,52,52,50.5,51.75,1100],[1685725200000,51.75,51.75,50,50,5500],[1685984400000,51.75,51.75,50,50,5500],[1686070800000,49,51,48,50.25,2000],[1686157200000,51,51,49,49,600],[1686243600000,50,51,50,50.25,700],[1686330000000,50.25,50.25,50.25,50.25,500],[1686589200000,49,49,49,49,300],[1686675600000,49,49,49,49,301],[1686762000000,51,51.25,51,51,800],[1686848400000,49.75,49.75,48.5,48.5,1500],[1686934800000,50.25,50.75,50.25,50.5,700],[1687194000000,50,50,50,50,222],[1687280400000,49,49,48.25,48.25,2414],[1687366800000,48.25,49.5,48.25,48.75,3655],[1687453200000,48,48,47.5,48,3800],[1687539600000,48,48.25,48,48.25,208],[1687885200000,48,48,48,48,140],[1687971600000,48.5,48.5,45,45,6900],[1688058000000,47.5,48,47.5,48,1003],[1688144400000,47,47,47,47,203],[1688403600000,47,47,47,47,1100],[1688490000000,50,51,49.75,50,650],[1688576400000,48.5,48.75,48.5,48.75,913],[1688662800000,48.25,48.75,47.5,47.5,1020],[1688749200000,48,49,48,48.5,400],[1689008400000,47.75,47.75,47,47.25,1200],[1689094800000,48.25,48.25,47.25,47.25,500],[1689181200000,47.25,48.5,42.5,48.25,1901],[1689267600000,47.5,47.5,44,47.5,2300],[1689354000000,47.5,48,47.25,47.25,1800],[1689613200000,47,47.25,46,47,1600],[1689699600000,47.5,47.5,47,47,600],[1689786000000,47,47,47,47,1000],[1689872400000,46.75,46.75,46,46,1211],[1689958800000,46,46,46,46,505],[1690218000000,45.5,45.5,44.25,44.25,2300],[1690304400000,44.25,47,44.25,47,1300],[1690390800000,46,46,44.5,44.5,2707],[1690477200000,46.5,46.5,45.5,46,400],[1690563600000,46.5,46.5,45.5,46,400],[1691427600000,45.75,47,45.5,47,800],[1691514000000,47,47,47,47,300],[1691686800000,48,48.25,48,48,1100],[1691773200000,48.25,48.25,48,48,1000],[1692032400000,48.25,48.25,48,48,1000],[1692118800000,48,49,45,45,2605],[1692205200000,44,44,43.75,43.75,1100],[1692291600000,47.5,48,43,44,1801],[1692378000000,47,47,47,47,200],[1692637200000,45.5,45.5,44.25,44.5,1400],[1692810000000,44.5,44.5,44,44.5,2605],[1692896400000,44.5,44.5,44.5,44.5,2200],[1692982800000,46,46,46,46,210],[1693328400000,46,46.25,46,46,1201],[1693414800000,45,46,45,46,800],[1693501200000,46,46,45.5,45.5,700],[1693587600000,46.25,46.25,45.5,45.5,6110],[1693846800000,46,46,46,46,1612],[1693933200000,46,46,46,46,100],[1694019600000,45,45,44.5,44.5,1000],[1694106000000,45.25,45.5,44.25,44.25,1713],[1694192400000,45.75,45.75,44,44,2200],[1694451600000,44.5,44.5,44.5,44.5,702],[1694538000000,44.5,44.5,44.25,44.25,1410],[1694624400000,44.5,44.5,43.75,43.75,3200],[1694710800000,43.75,44,43.5,43.5,4525],[1694797200000,44.25,44.25,43.5,43.5,2431],[1695056400000,44.25,45.5,44.25,44.25,7200],[1695142800000,44.25,44.25,44,44,600],[1695229200000,44.25,44.25,43,43.75,5000],[1695315600000,43.25,44,43.25,44,400],[1695661200000,43.5,43.5,43,43,2200],[1695747600000,43.75,43.75,43.5,43.5,1200],[1695834000000,43.75,43.75,43.5,43.5,2900],[1695920400000,43.5,43.5,43.5,43.5,400],[1696006800000,43.5,43.5,43.5,43.5,100],[1696266000000,43.5,43.5,43,43.25,2600],[1696352400000,43.25,43.25,42,43.25,3600],[1696438800000,42.75,43.5,41.25,42,6300],[1696525200000,42.25,43,42.25,42.5,2600],[1696611600000,44,44,42,42,1600],[1696870800000,42,42.75,42,42.25,2900],[1696957200000,0,0,0,42.25,0],[1697043600000,41.5,42.25,41.5,42,1600],[1697130000000,42.25,42.25,42.25,42.25,500],[1697475600000,43.25,43.25,41,41,800],[1697562000000,40.75,40.75,40,40,2100],[1697648400000,40.25,40.25,40,40,1500],[1697734800000,40.25,41,39.5,39.5,1600],[1697821200000,40,40,38.5,38.75,7400],[1698166800000,39.25,39.25,39,39,2100],[1698253200000,39.5,40,39,39.5,6300],[1698339600000,39,39,39,39,1200],[1698426000000,39,39,39,39,200],[1698685200000,39,39,39,39,500],[1698771600000,39,39,38.25,38.25,900],[1698858000000,38.75,38.75,36.75,36.75,2700],[1698944400000,37,39,37,38,12800],[1699030800000,37.75,38,37.75,38,5400],[1699290000000,37.75,38,37.5,38,5800],[1699376400000,38,38,37.5,37.5,200],[1699462800000,37.75,38,37.75,37.75,6400],[1699549200000,37.75,37.75,36.5,37.5,900],[1699635600000,39.75,39.75,38.25,38.25,700],[1699894800000,0,0,0,38.25,0],[1699981200000,37.5,37.5,37.5,37.5,100],[1700067600000,37.25,37.25,37.25,37.25,300],[1700154000000,36.75,37,36.75,36.75,1300],[1700240400000,33.5,36,33.5,35,13100],[1700499600000,35,35.25,35,35.25,4200],[1700586000000,35.25,35.25,34.25,35.25,1300],[1700672400000,34.5,35.5,34,34.5,2000],[1700758800000,34.5,35,34,35,3700],[1700845200000,35,35,35,35,200],[1701104400000,0,0,0,35,0],[1701190800000,0,0,0,35,0],[1701277200000,35,35,35,35,200],[1701363600000,0,0,0,35,0],[1701450000000,34.75,35,34.75,35,200],[1701709200000,35,35,34,34,800],[1701882000000,35,35,35,35,400],[1701968400000,34.75,34.75,34,34,1000],[1702054800000,0,0,0,34,0],[1702400400000,0,0,0,34,0],[1702486800000,31,34.75,31,34.75,300],[1702573200000,34.75,35.5,33,35.5,1600],[1702659600000,35.5,35.5,35.5,35.5,400],[1702918800000,34.5,34.5,34.5,34.5,100],[1703005200000,0,0,0,34.5,0],[1703091600000,34,35,32,35,2200],[1703178000000,34,34.25,33.25,34.25,1800],[1703264400000,35,35,34.5,34.5,2100],[1703264400000,35,35,34.5,34.5,2100],[1703523600000,34.5,35.25,34.5,35.25,800],[1703523600000,34.5,35.25,34.5,35.25,800],[1703610000000,35.25,35.25,35.25,35.25,100],[1703696400000,36,36,34.75,34.75,3100],[1703782800000,34.5,35,34.5,35,2200],[1704214800000,33.5,34,33.5,34,500],[1704301200000,33.5,35.75,33.5,35,3200],[1704387600000,35,36,35,35.5,2700],[1704474000000,35.5,35.5,35,35,1200],[1704733200000,36.25,36.25,35,35,1100],[1704819600000,35.25,35.25,35.25,35.25,100],[1704906000000,0,0,0,35.25,0],[1704992400000,35,35,35,35,2100],[1705078800000,35.5,35.5,35.5,35.5,300],[1705338000000,35.5,35.5,35.5,35.5,100],[1705424400000,35.5,35.5,35.5,35.5,100],[1705510800000,35.5,35.5,35.5,35.5,300],[1705597200000,35.25,35.25,35,35,300],[1705942800000,0,0,0,35.25,0],[1706029200000,35.5,35.5,35.5,35.5,100],[1706115600000,34.75,34.75,33.5,34,700],[1706202000000,0,0,0,34,0],[1706288400000,34,34.5,34,34.5,1200],[1706547600000,0,0,0,34.5,0],[1706634000000,0,0,0,34.5,0],[1706720400000,34.5,34.5,34.5,34.5,300],[1706806800000,36,36,36,36,100],[1706893200000,37,37,37,37,200],[1707152400000,0,0,0,37,0],[1707238800000,37,38,37,38,1000],[1707325200000,37.75,37.75,36,36,1300],[1707411600000,37,37,37,37,100],[1707498000000,37,37,35,35.75,2000],[1707757200000,35.75,35.75,35.75,35.75,300],[1707843600000,0,0,0,35.75,0],[1707930000000,0,0,0,35.75,0],[1708016400000,36,36.75,36,36.75,500],[1708102800000,37.25,37.25,37,37,300],[1708362000000,36.75,36.75,36.75,36.75,400],[1708448400000,36.75,37,36.75,37,400],[1708534800000,37,37,37,37,400],[1708621200000,37,37,37,37,600],[1708707600000,0,0,0,37,0],[1709053200000,37,38.5,37,38,4100],[1709139600000,38.25,38.25,38.25,38.25,3800],[1709226000000,38.5,38.5,38.25,38.25,800],[1709312400000,36.75,38.25,36.75,38.25,700],[1709571600000,38,38,38,38,500],[1709658000000,38.5,38.5,38,38,400],[1709744400000,38,38,38,38,500],[1709830800000,38,38,37.25,37.75,1800],[1709917200000,37.5,37.5,37.5,37.5,200],[1710176400000,37.25,37.25,37,37.25,5300],[1710262800000,37.75,38,37.25,37.25,3800],[1710349200000,37.75,37.75,37.75,37.75,300],[1710435600000,38,38,37.75,37.75,2100],[1710522000000,38,38,37.75,38,1300],[1710781200000,38,38,38,38,600],[1710867600000,38,38.5,38,38.5,200],[1710954000000,0,0,0,38.5,0],[1711040400000,38.5,38.5,38.5,38.5,300],[1711126800000,38.5,38.5,38.5,38.5,300],[1711386000000,38.5,38.5,38,38.5,2100],[1711472400000,38.25,38.5,38.25,38.25,1700],[1711558800000,38,38.25,38,38,2000],[1711645200000,38.5,39,38,38,3800],[1711731600000,38,38.25,37.5,37.5,2700],[1711990800000,37,37,36.75,37,1300],[1712077200000,36.5,36.5,36.5,36.5,500],[1712250000000,36.5,36.5,36.5,36.5,100],[1712336400000,36.5,36.5,36.5,36.5,900],[1712682000000,36.5,36.5,36.5,36.5,400],[1712768400000,36.5,36.5,36.5,36.5,300],[1712854800000,0,0,0,36.5,0],[1713373200000,36.5,37,36.5,37,200],[1713459600000,36.25,36.5,36,36,2200],[1713546000000,36.25,36.25,36,36.25,800],[1713805200000,35.75,36.25,35.75,36.25,300],[1713891600000,36.5,36.5,36.25,36.25,1100],[1713978000000,0,0,0,36.25,0],[1714064400000,0,0,0,36.25,0],[1714150800000,36.5,36.5,36.25,36.5,1100],[1714410000000,0,0,0,36.5,0],[1714496400000,0,0,0,36.5,0],[1714669200000,0,0,0,36.5,0],[1714755600000,0,0,0,36.5,0],[1715101200000,37.5,37.5,37.5,37.5,300],[1715187600000,36.75,36.75,36.5,36.5,3300],[1715274000000,37.75,37.75,37.75,37.75,100],[1715360400000,0,0,0,37.75,0],[1715619600000,37,39,37,38.5,600],[1715706000000,38,38,38,38,700],[1715792400000,38.25,38.25,38,38,1500],[1715878800000,38,38,37.25,38,1600],[1715965200000,39,39,39,39,600],[1716224400000,39.5,39.5,38.75,38.75,3100],[1716310800000,39.5,39.5,39.5,39.5,200],[1716483600000,39.5,39.5,39.5,39.5,2600],[1716570000000,0,0,0,39.5,0],[1716829200000,39.5,39.5,39.5,39.5,100],[1716915600000,39,39.25,39,39.25,300],[1717002000000,0,0,0,39.25,0],[1717088400000,38.5,38.5,38.5,38.5,600],[1717174800000,38,38,38,38,7400],[1717520400000,0,0,0,38,0],[1717606800000,0,0,0,38,0],[1717693200000,38,38,38,38,100],[1717693200000,38,38,38,38,100],[1717693200000,38,38,38,38,100],[1717779600000,0,0,0,38,0],[1718038800000,37.5,37.5,36,37.5,3500],[1718125200000,36.5,37,34.5,35.5,4400],[1718211600000,37,37.25,37,37.25,300],[1718298000000,36.5,36.5,34.5,35.75,8200],[1718384400000,36,36,35,35.75,900],[1718643600000,35.75,35.75,35.5,35.5,1300],[1718730000000,34.25,35.25,34.25,34.75,2700],[1718816400000,34.75,35,34.75,35,1200],[1718902800000,34.75,34.75,34.75,34.75,300],[1718989200000,35,35,35,35,200],[1719248400000,35,35,35,35,100],[1719334800000,34.25,35,34.25,35,2600],[1719421200000,34.5,34.5,32,33.5,1400],[1719507600000,34.75,34.75,34.75,34.75,400],[1719594000000,0,0,0,34.75,0],[1719853200000,34.5,34.5,33.5,33.5,1000],[1719939600000,33.5,33.5,33.25,33.5,700],[1720026000000,34.5,34.5,34.5,34.5,200],[1720112400000,0,0,0,34.5,0],[1720198800000,0,0,0,34.5,0],[1720458000000,34.75,34.75,33.5,33.5,2000],[1720544400000,35,35,34.75,34.75,600],[1720630800000,34,34,34,34,700],[1720717200000,34,34,34,34,100],[1720803600000,0,0,0,34,0],[1721062800000,34,34,33.5,33.5,1000],[1721149200000,33.5,34,33.5,33.5,1300],[1721235600000,34,34,34,34,500],[1721322000000,34,34,33.25,33.5,1100],[1721408400000,33.5,33.5,33.5,33.5,1100],[1721754000000,33.5,33.5,33.5,33.5,300],[1721840400000,0,0,0,33.5,0],[1721926800000,33.5,34,33.5,34,200],[1722013200000,33.75,33.75,33.75,33.75,400],[1722358800000,33.75,33.75,33.25,33.25,1000],[1722445200000,0,0,0,33.25,0],[1722531600000,33.5,33.5,33.5,33.5,100],[1722618000000,33.5,33.5,33.5,33.5,100],[1722877200000,33.5,33.5,29,32.75,1800],[1722963600000,32.5,32.5,32,32.5,400],[1723050000000,0,0,0,32.5,0],[1723136400000,32.5,32.5,32.5,32.5,100],[1723222800000,33,33,32.75,32.75,200],[1723568400000,0,0,0,32.75,0],[1723654800000,33.25,33.25,33.25,33.25,200],[1723741200000,33.5,33.5,33.5,33.5,400],[1723827600000,33.5,33.5,33.5,33.5,400],[1724086800000,0,0,0,33.5,0],[1724173200000,34,34,33.75,33.75,300],[1724259600000,33.5,33.5,33.5,33.5,500],[1724346000000,34,34,33.5,33.5,900],[1724432400000,34,34,34,34,100],[1724691600000,34,34.25,34,34.25,1100],[1724778000000,0,0,0,34.25,0],[1724864400000,0,0,0,34.25,0],[1724950800000,0,0,0,34.25,0],[1725037200000,34,34,34,34,300],[1725296400000,0,0,0,34,0],[1725382800000,34.5,34.5,34.5,34.5,500],[1725469200000,0,0,0,34.5,0],[1725555600000,34,34.5,32,34.5,2300],[1725642000000,34.5,34.5,34.5,34.5,500],[1725901200000,34.5,34.5,34,34,1100],[1725987600000,34,34,34,34,300],[1726074000000,34,34,34,34,400],[1726160400000,34,34,32.5,33.5,2200],[1726246800000,33.5,33.5,33.5,33.5,1500],[1726506000000,33.5,33.5,33.5,33.5,4300],[1726592400000,33.75,34.5,33.75,34.5,600],[1726678800000,34,34.5,34,34.5,4300],[1726765200000,34,35,33.5,35,2400],[1726851600000,34.25,35.5,33.75,33.75,2000],[1727110800000,35,35,35,35,200],[1727197200000,33.75,35.5,33.75,35.5,500],[1727283600000,35.25,35.25,35.25,35.25,100],[1727370000000,0,0,0,35.25,0],[1727456400000,35.25,35.5,35.25,35.5,1500],[1727715600000,35.25,35.25,35.25,35.25,200],[1727802000000,35.25,35.25,35.25,35.25,100],[1727888400000,0,0,0,35.25,0],[1727974800000,35,35,34.5,34.5,700],[1728061200000,34.5,34.5,33.5,33.5,800],[1728320400000,34,34,34,34,100],[1728406800000,34,34,33.5,34,2200],[1728493200000,35,35.5,33.5,34,3900],[1728579600000,0,0,0,34,0],[1728666000000,0,0,0,34,0],[1729011600000,34,34.5,34,34.5,700],[1729098000000,34,34,34,34,500],[1729184400000,34.75,35,34,35,700],[1729270800000,34.75,34.75,34,34,1800],[1729530000000,34,34,34,34,100],[1729616400000,34,35,33.5,35,7000],[1729789200000,34.5,34.5,34,34,600],[1729875600000,34.25,34.25,34.25,34.25,100],[1730134800000,0,0,0,34.25,0],[1730221200000,0,0,0,34.25,0],[1730307600000,34,34.5,34,34.5,1400],[1730394000000,34.25,34.25,34,34,200],[1730480400000,34,34,34,34,100],[1730739600000,34.5,34.5,34.5,34.5,300],[1730826000000,0,0,0,34.5,0],[1730912400000,0,0,0,34.5,0],[1730998800000,35.5,35.5,35.5,35.5,100],[1731085200000,34.25,34.25,34.25,34.25,100],[1731344400000,0,0,0,34.25,0],[1731430800000,34,34,33.5,33.75,5000],[1731517200000,33.75,33.75,33.75,33.75,1400],[1731603600000,33.5,40,33.25,34.5,6200],[1731690000000,34,34,33.75,33.75,200],[1731949200000,33.75,34,33.5,33.5,2900],[1732035600000,33.5,33.5,33.5,33.5,1200],[1732122000000,0,0,0,33.5,0],[1732208400000,0,0,0,33.5,0],[1732294800000,0,0,0,33.5,0],[1732554000000,34.5,34.5,34,34,500],[1732640400000,33.75,33.75,32.5,32.5,1800],[1732726800000,32.75,32.75,32.5,32.5,900],[1732813200000,32.5,36.25,32.5,35,1800],[1732899600000,0,0,0,35,0],[1733158800000,0,0,0,35,0],[1733245200000,0,0,0,35,0],[1733331600000,34.75,34.75,34.5,34.5,200],[1733504400000,33.75,33.75,33.5,33.5,400],[1733763600000,0,0,0,33.5,0],[1733936400000,0,0,0,33.5,0],[1734022800000,0,0,0,33.5,0],[1734109200000,0,0,0,33.5,0],[1734368400000,35,35,35,35,100],[1734454800000,33,33,33,33,400],[1734541200000,32.25,32.25,32,32.25,1300],[1734627600000,32,32,32,32,100],[1734714000000,32,32,31.75,31.75,500],[1734973200000,31.75,31.75,31.75,31.75,100],[1735059600000,31.75,31.75,31.75,31.75,200],[1735146000000,0,0,0,31.75,0],[1735232400000,0,0,0,31.75,0],[1735318800000,0,0,0,31.75,0],[1735578000000,0,0,0,31.75,0],[1735837200000,0,0,0,31.75,0],[1735923600000,0,0,0,31.75,0],[1736182800000,32,32,31.5,31.5,500],[1736269200000,31.5,31.5,31.5,31.5,200],[1736355600000,31.25,31.25,31.25,31.25,100],[1736442000000,31,31,31,31,100],[1736528400000,30.75,30.75,30.75,30.75,100],[1736787600000,0,0,0,30.75,0],[1736874000000,30.75,35.75,30.75,33,2800],[1736960400000,31.5,31.5,30.25,30.75,700],[1737046800000,0,0,0,30.75,0],[1737133200000,30.75,31,29.75,31,500],[1737392400000,31,31,31,31,100],[1737478800000,31,31,30,30,10000],[1737565200000,30.25,30.25,30,30,400],[1737651600000,30.5,30.5,30.25,30.25,400],[1737738000000,30.5,30.5,30.5,30.5,100],[1737997200000,29.5,29.5,29.5,29.5,100],[1738083600000,0,0,0,29.5,0],[1738170000000,0,0,0,29.5,0],[1738256400000,30.25,30.25,30.25,30.25,100],[1738342800000,0,0,0,30.25,0],[1738602000000,0,0,0,30.25,0],[1738688400000,30.25,30.5,30.25,30.25,600],[1738774800000,30.25,30.25,30.25,30.25,500],[1738861200000,30,30,30,30,800],[1738947600000,31,33,30,30,1000],[1739206800000,0,0,0,30,0],[1739293200000,30,30,28,28.75,1700],[1739466000000,29.75,29.75,29.75,29.75,100],[1739552400000,30,30,29,29,300],[1739811600000,31,31.5,31,31.5,400],[1739898000000,30,31,30,31,500],[1739984400000,0,0,0,31,0],[1740070800000,0,0,0,31,0],[1740157200000,31,31,31,31,200],[1740416400000,31,31,31,31,200],[1740502800000,30.5,30.5,29,30,2200],[1740589200000,0,0,0,30,0],[1740675600000,0,0,0,30,0],[1740762000000,0,0,0,30,0],[1741021200000,30,30,30,30,1100],[1741107600000,0,0,0,30,0],[1741194000000,29,29,29,29,400],[1741280400000,0,0,0,29,0],[1741366800000,0,0,0,29,0],[1741626000000,30,30,30,30,200],[1741712400000,30.5,30.5,29,29.5,700],[1741798800000,30,30,30,30,400],[1741885200000,29.5,30,29.5,30,500],[1741971600000,29.25,30,29.25,30,1300],[1742230800000,30,30,30,30,2000],[1742317200000,29.5,29.5,29.5,29.5,400],[1742403600000,0,0,0,29.5,0],[1742490000000,29.5,29.5,29.25,29.5,1600],[1742576400000,29.5,29.5,29.25,29.25,200],[1742835600000,30,30,29.25,29.25,700],[1742922000000,30,30,30,30,800],[1743008400000,30,30,30,30,5000],[1743094800000,29.25,30,29.25,30,2400],[1743181200000,30.25,30.25,30,30.25,700],[1743440400000,26.75,29,26.75,29,2500],[1743526800000,29.25,29.25,29.25,29.25,100],[1743613200000,29.25,29.25,29.25,29.25,100],[1743699600000,27.5,27.5,27.5,27.5,100],[1743786000000,0,0,0,27.5,0],[1744131600000,27,27,26.5,26.5,1900],[1744218000000,27.25,27.25,27.25,27.25,800],[1744304400000,28,28,28,28,100],[1744390800000,27.75,27.75,27.75,27.75,100],[1744822800000,27,27,27,27,100],[1744909200000,27.5,27.5,27.5,27.5,200],[1744995600000,0,0,0,27.5,0],[1745254800000,27.25,27.25,27.25,27.25,500],[1745341200000,26.5,26.5,26.5,26.5,1000],[1745427600000,26.75,26.75,26.25,26.25,700],[1745514000000,26.5,26.5,26.5,26.5,700],[1745600400000,26,26.5,26,26.5,2700],[1745859600000,26,26.5,26,26.5,500],[1745946000000,26,26.5,26,26.25,1100],[1746032400000,26.25,26.5,26.25,26.5,1300],[1746205200000,26.5,26.5,26.5,26.5,1800],[1746550800000,26.5,27,26.5,27,2900],[1746637200000,27,27,27,27,3000],[1746723600000,27,27,27,27,300],[1746810000000,27,27,26.5,26.5,2100],[1746810000000,27,27,26.5,26.5,2100],[1747155600000,26.5,26.5,26.5,26.5,1800],[1747242000000,26.5,26.5,26.5,26.5,1000],[1747414800000,27,27,26.5,26.5,1400],[1747674000000,0,0,0,0,0],[1747760400000,0,0,0,0,0],[1747846800000,0,0,0,0,0],[1747933200000,0,0,0,0,0],[1748019600000,26.5,27,26.5,27,2100],[1748278800000,0,0,0,0,0],[1748365200000,27,27,27,27,500],[1748451600000,0,0,0,0,0],[1748538000000,0,0,0,0,0],[1748624400000,0,0,0,0,0],[1749056400000,26.75,26.75,26.75,26.75,100],[1749142800000,0,0,0,0,0],[1749229200000,0,0,0,0,0],[1749488400000,0,0,0,0,0],[1749574800000,27,27,27,27,500],[1749661200000,27,27,26.75,26.75,900],[1749747600000,0,0,0,0,0],[1749834000000,27,27,27,27,100],[1750093200000,26,26,26,26,600],[1750179600000,27,27,27,27,700],[1750266000000,0,0,0,0,0],[1750352400000,27,27,26.25,26.25,2000],[1750438800000,26.5,26.5,26.5,26.5,1000],[1750698000000,26,26.5,26,26,2700],[1750784400000,26,26.25,26,26.25,900],[1750870800000,28.5,30,27,28.5,600],[1750957200000,27,27,27,27,200],[1751043600000,27,27,27,27,200],[1751302800000,27.75,27.75,27.75,27.75,100],[1751389200000,27,27,27,27,100],[1751475600000,0,0,0,0,0],[1751562000000,27,27,27,27,500],[1751648400000,27,27,27,27,500],[1751907600000,28,28,28,28,100],[1751994000000,26.75,26.75,26.75,26.75,100],[1752080400000,26.75,26.75,26.5,26.75,700],[1752253200000,0,0,0,0,0],[1752512400000,26.75,27,25.5,27,1400],[1752598800000,27.25,27.25,27.25,27.25,100],[1752685200000,27,27,27,27,500],[1752771600000,25.5,32,25.5,26.75,1700],[1752858000000,25.75,26.75,25.75,26.5,2700],[1753117200000,26.5,26.5,25.5,26.5,1600],[1753203600000,26.5,27,26.5,27,4400],[1753290000000,0,0,0,0,0],[1753376400000,25.75,25.75,25.75,25.75,300],[1753462800000,0,0,0,0,0],[1753808400000,25.75,25.75,25.75,25.75,200],[1753894800000,0,0,0,0,0],[1753981200000,0,0,0,0,0],[1754067600000,0,0,0,0,0],[1754326800000,26.25,26.25,26,26.25,3400],[1754413200000,27.25,27.25,27.25,27.25,100],[1754499600000,27.75,27.75,27.75,27.75,100],[1754586000000,0,0,0,0,0],[1754672400000,26.5,26.75,26.5,26.75,300],[1755104400000,26.25,26.25,26.25,26.25,100],[1755190800000,26,26,26,26,100],[1755277200000,26,26.25,26,26.25,400],[1755536400000,0,0,0,0,0],[1755622800000,26,26,26,26,200],[1755709200000,0,0,0,0,0],[1755795600000,25.75,25.75,25.75,25.75,300],[1755882000000,0,0,0,0,0],[1756227600000,25.5,25.5,25.5,25.5,200],[1756314000000,25.5,25.5,25.5,25.5,100],[1756400400000,25.25,25.25,25.25,25.25,100],[1756486800000,25.25,25.5,25.25,25.5,200],[1756746000000,25.5,25.5,25.25,25.25,900],[1756832400000,0,0,0,0,0],[1756918800000,0,0,0,0,0],[1757005200000,26,26,26,26,1500],[1757091600000,0,0,0,0,0],[1757350800000,26.5,26.5,26.5,26.5,200],[1757437200000,26.75,26.75,26.5,26.75,1100],[1757523600000,0,0,0,0,0],[1757610000000,27,27,27,27,600],[1757696400000,27,27.5,27,27.5,600],[1757955600000,27.25,27.25,27,27,2400],[1758042000000,26.5,26.5,26.5,26.5,2300],[1758128400000,26,26.5,26,26,1200],[1758214800000,26.25,26.25,26,26,400],[1758301200000,0,0,0,0,0],[1758560400000,26.5,26.75,26.5,26.75,300],[1758646800000,0,0,0,0,0],[1758733200000,0,0,0,0,0],[1758819600000,26.25,26.25,26.25,26.25,100],[1758906000000,0,0,0,0,0],[1759165200000,0,0,0,0,0],[1759251600000,26.5,26.5,26.25,26.5,800],[1759338000000,26.5,26.5,26.5,26.5,600],[1759424400000,27.25,27.25,27.25,27.25,100],[1759510800000,0,0,0,0,0],[1759770000000,0,0,0,0,0],[1759856400000,0,0,0,0,0],[1759942800000,0,0,0,0,0],[1760029200000,26.5,26.5,26.5,26.5,100],[1760115600000,26.5,26.5,26.5,26.5,100],[1760461200000,26,26,26,26,300],[1760547600000,0,0,0,0,0],[1760634000000,28.5,32,25,26,6300],[1760720400000,26,26,25.5,25.5,800],[1760979600000,25.5,25.5,25.25,25.25,600],[1761066000000,25.5,25.5,25.25,25.25,600],[1761152400000,25.25,25.25,25.25,25.25,600],[1761325200000,27.5,31,25.25,25.75,12700],[1761584400000,25.75,25.75,25.75,25.75,600],[1761670800000,0,0,0,0,0],[1761757200000,25.75,25.75,25.75,25.75,300],[1761843600000,25.75,25.75,25.75,25.75,200],[1761930000000,25.75,25.75,25.25,25.25,900],[1762189200000,25.5,25.5,25,25,1600],[1762275600000,0,0,0,0,0],[1762362000000,0,0,0,0,0],[1762448400000,25.25,25.25,24.7,24.7,1900],[1762534800000,0,0,0,0,0],[1762794000000,0,0,0,0,0],[1762880400000,0,0,0,0,0],[1762966800000,24.8,24.8,24.8,24.8,200],[1763053200000,0,0,0,0,0],[1763139600000,24.9,24.9,24.9,24.9,300],[1763398800000,0,0,0,0,0],[1763485200000,0,0,0,0,0],[1763571600000,24.8,24.8,24.8,24.8,300],[1763658000000,24.8,24.8,24.6,24.6,1200],[1763744400000,24,24.1,24,24,2200],[1764003600000,23.9,24,23.7,24,4400],[1764090000000,23.6,23.6,23.6,23.6,100],[1764176400000,0,0,0,0,0],[1764262800000,23.6,23.6,23.6,23.6,1100],[1764349200000,0,0,0,0,0],[1764608400000,23.6,23.6,23.6,23.6,100],[1764694800000,0,0,0,0,0],[1764781200000,0,0,0,0,0],[1764867600000,25,27.5,25,25.25,1900],[1765213200000,24.3,24.3,22.9,22.9,2600],[1765299600000,23.1,23.1,22.2,22.2,5100],[1765472400000,22.1,22.1,22.1,22.1,1400],[1765558800000,23.4,23.4,23,23,600],[1765818000000,0,0,0,0,0]]