[[1703178000000,21.5,21.6,21.4,21.5,27832],[1703264400000,22,22.1,21.6,21.6,41038],[1703523600000,21.6,22,21.4,21.8,7398],[1703523600000,21.6,22,21.4,21.8,7398],[1703610000000,22,22,21.7,22,3239],[1703696400000,22.1,22.1,21.7,21.9,19220],[1703782800000,22,22,21.7,21.8,7237],[1704214800000,21.9,22.1,21.1,21.4,58169],[1704301200000,21.1,21.2,20.3,20.4,98920],[1704387600000,20.3,20.5,20,20.5,18549],[1704474000000,20.4,20.4,20.1,20.2,15651],[1704733200000,20.2,20.9,20.1,20.7,61522],[1704819600000,20.7,21.2,20.7,20.8,168704],[1704906000000,20.7,21.1,20.6,21.1,47289],[1704992400000,21.1,21.3,21,21.1,50477],[1705078800000,20.9,21.2,20.9,21,62973],[1705338000000,21,21.1,20.7,20.8,92352],[1705424400000,21.1,21.1,20.7,20.9,20723],[1705510800000,21.1,21.1,20.7,20.9,15991],[1705597200000,20.9,21.5,20.8,21.4,51574],[1705942800000,22.3,22.9,22.3,22.9,438901],[1706029200000,23,23.3,22.6,22.7,145989],[1706115600000,23.2,24.6,22.8,24.4,247162],[1706202000000,25,26,25,25.5,168720],[1706288400000,26.25,27.25,25.25,25.5,628671],[1706547600000,25.5,26,24.3,25.75,488296],[1706634000000,25.75,26.75,25.75,26,469737],[1706720400000,25.75,26,24.9,25.5,817040],[1706806800000,25.5,26.25,25.5,26,756490],[1706893200000,26.5,27,26,26,2026871],[1707152400000,26.5,26.75,26.25,26.5,190225],[1707238800000,27,27.25,26.75,27,311025],[1707325200000,27,27.25,26.5,27,163658],[1707411600000,27.25,28,27.25,27.5,654892],[1707498000000,27.75,28.5,27.75,27.75,252800],[1707757200000,28.5,29.25,28.25,28.25,770516],[1707843600000,28,28,27,27.25,555356],[1707930000000,27.25,27.5,27,27.5,140520],[1708016400000,27.75,28.25,27.5,28,272082],[1708102800000,28,28.75,28,28.5,434816],[1708362000000,28.25,28.5,27.75,27.75,406647],[1708448400000,27.75,28,27.5,27.5,156710],[1708534800000,27.5,27.5,26.5,26.75,412188],[1708621200000,27.75,28.5,27.5,28.25,402003],[1708707600000,29,29,28.25,28.5,263811],[1709053200000,28.25,28.5,28,28.25,374607],[1709139600000,28.5,28.5,27.75,28,338985],[1709226000000,28,28.5,27.75,27.75,76725],[1709312400000,28.25,29,28.25,28.75,400082],[1709571600000,29.25,30,29.25,29.75,282930],[1709658000000,29.75,30.75,29.5,29.75,339176],[1709744400000,29,29.75,28.5,29.75,487260],[1709830800000,30,30.5,29.5,30,194841],[1709917200000,31,31.75,30.75,31,776595],[1710176400000,29.25,29.5,28.75,29,754430],[1710262800000,28.5,28.75,28.25,28.75,293076],[1710349200000,29.5,29.5,29,29.25,205664],[1710435600000,29,29,28.75,29,104163],[1710522000000,29,29,28.5,28.75,80052],[1710781200000,28.25,28.5,28,28.25,95131],[1710867600000,28.25,28.5,28.25,28.5,80513],[1710954000000,28.5,29,28.25,28.75,75095],[1711040400000,29.25,30,29.25,30,321424],[1711126800000,30.5,30.5,29.5,29.5,350858],[1711386000000,29.75,30,29.25,30,259574],[1711472400000,29.75,30,29.75,30,17854],[1711558800000,29.75,29.75,29.5,29.75,66509],[1711645200000,29.5,29.75,29.25,29.5,78403],[1711731600000,29.75,29.75,29.25,29.5,173472],[1711990800000,29.25,29.5,29.25,29.5,23834],[1712077200000,30,30,29.75,29.75,178165],[1712250000000,29.75,30.25,29.5,30.25,239944],[1712336400000,29.5,29.75,29.25,29.25,94698],[1712682000000,29.75,30.5,29.75,30,261816],[1712768400000,30,30.25,29.75,30.25,56420],[1712854800000,30,30.25,29.75,30,63649],[1713373200000,30,30,28.25,28.75,400888],[1713459600000,27.75,28.25,26.75,27.75,776475],[1713546000000,26.75,27.5,26.75,27.25,184873],[1713805200000,26.75,27.25,26.5,27,39458],[1713891600000,27,27.5,27,27.5,45360],[1713978000000,28.25,28.5,28,28.25,107060],[1714064400000,28,28,27.5,27.75,94532],[1714150800000,27.75,28.25,27.5,28.25,73875],[1714410000000,28.5,28.75,28.25,28.5,27852],[1714496400000,28.25,28.5,27.5,28,80712],[1714669200000,27.5,27.5,26.5,27,214867],[1714755600000,27,27.5,27,27.25,70659],[1715101200000,28,28.25,27.75,28.25,88928],[1715187600000,28.25,28.5,28,28,134924],[1715274000000,27.75,28.25,27.75,28.25,22707],[1715360400000,28.25,28.25,28,28.25,36094],[1715619600000,28.5,28.75,28.25,28.5,76011],[1715706000000,28.5,28.5,28,28.25,61496],[1715792400000,28,28.25,27.75,28.25,39993],[1715878800000,28.25,28.75,28.25,28.5,473103],[1715965200000,28.25,28.25,27.5,27.75,255234],[1716224400000,27.75,28,27.5,27.75,337286],[1716310800000,28,28.5,27.75,28,131350],[1716483600000,28.25,29.5,28,29.5,273991],[1716570000000,29.5,29.5,28.75,29,192564],[1716829200000,29.25,29.25,29,29.25,41163],[1716915600000,29.25,30,29.25,30,184702],[1717002000000,30.25,30.5,29.75,29.75,135452],[1717088400000,29.5,29.5,29,29.25,182117],[1717174800000,29.25,29.5,29,29.25,96575],[1717520400000,29.75,29.75,29,29.25,41783],[1717606800000,29.25,30,29,30,219832],[1717693200000,31.75,33.75,31.75,32,1080534],[1717693200000,31.75,33.75,31.75,32,1080534],[1717693200000,31.75,33.75,31.75,32,1080534],[1717779600000,32,32.25,31.5,32.25,274605],[1718038800000,32,32,31.25,31.5,107459],[1718125200000,31.5,32,31.5,32,193721],[1718211600000,32,32,31.5,31.75,165649],[1718298000000,32.25,33,32,32.5,473307],[1718384400000,32.5,32.5,31.75,31.75,433855],[1718643600000,31.75,32.25,31,32,392164],[1718730000000,32.5,32.75,32,32.25,517282],[1718816400000,32.25,32.75,32,32.25,304581],[1718902800000,32,32.5,31.75,32.5,220791],[1718989200000,32.5,32.5,31.5,32,458292],[1719248400000,31.75,32,31.25,31.75,141471],[1719334800000,31,31,30.25,30.75,233345],[1719421200000,31.25,31.75,31.25,31.5,76825],[1719507600000,31.5,31.75,31.25,31.25,50732],[1719594000000,31.75,31.75,31.5,31.75,25847],[1719853200000,31.5,32,31.25,31.75,41521],[1719939600000,31.75,31.75,31.25,31.25,44843],[1720026000000,32,32.5,31.75,32.5,189585],[1720112400000,32.75,32.75,32.5,32.5,65323],[1720198800000,32.5,33,32.5,33,119148],[1720458000000,33.5,33.5,32.75,33,315323],[1720544400000,33.25,33.5,32.5,32.75,179118],[1720630800000,32.5,32.5,32.25,32.5,78945],[1720717200000,32.75,33.25,32.75,33,96038],[1720803600000,32,32.25,31.75,32.25,117047],[1721062800000,32.75,33.25,32.5,33.25,122971],[1721149200000,33,33,32.25,32.5,154437],[1721235600000,32.5,32.75,29.75,30.25,700581],[1721322000000,28,29,27.5,28.5,573117],[1721408400000,28.25,28.25,27.25,27.75,200014],[1721754000000,28.5,28.75,28,28.25,248342],[1721840400000,28.25,28.25,27.75,28,114662],[1721926800000,26.75,27,26.25,26.75,311870],[1722013200000,26.25,27,26,27,241020],[1722358800000,26.5,27,26.25,27,97142],[1722445200000,26.5,30,26.5,27.5,735713],[1722531600000,28,28.25,27.25,27.5,382993],[1722618000000,26.5,26.5,24.5,24.5,723359],[1722877200000,23.1,23.4,21.8,23,788014],[1722963600000,23.8,24.9,23.8,24.5,241166],[1723050000000,24.8,26,24.7,25.75,173304],[1723136400000,25.5,25.5,24.8,24.8,57083],[1723222800000,25.75,26,25.5,25.5,68295],[1723568400000,25.5,25.5,25,25.5,66141],[1723654800000,25.5,25.75,25.25,25.5,19235],[1723741200000,25.5,26,25.5,25.75,39624],[1723827600000,26.75,27,26.75,27,136718],[1724086800000,27,27,26.25,26.5,84468],[1724173200000,26.5,27,26.25,26.75,55070],[1724259600000,26.75,26.75,26.5,26.75,45849],[1724346000000,27,27.25,26.75,27,28806],[1724432400000,26.5,26.5,26,26,123023],[1724691600000,26,26.25,25.5,25.5,94941],[1724778000000,25.5,25.5,24.6,25.25,135965],[1724864400000,25.25,25.5,24.9,25.5,29824],[1724950800000,24.8,25.75,24.8,25.5,80490],[1725037200000,25.5,25.75,25.25,25.5,57043],[1725296400000,25.25,25.75,25.25,25.75,18687],[1725382800000,25.75,26,25.25,25.25,28072],[1725469200000,24.6,24.7,23.4,23.6,543564],[1725555600000,23.2,23.4,22.5,22.7,559269],[1725642000000,22.3,22.6,22,22.2,498425],[1725901200000,21.6,22,21.4,22,194282],[1725987600000,21.6,21.8,21,21,603715],[1726074000000,21.1,21.7,20.9,21.7,337320],[1726160400000,22.1,22.7,22.1,22.7,351092],[1726246800000,22.7,22.7,22.3,22.5,189814],[1726506000000,22.7,22.8,22.4,22.6,176876],[1726592400000,22.5,22.5,21.7,22.3,166627],[1726678800000,22.4,22.5,22.1,22.2,90010],[1726765200000,22.1,22.6,22.1,22.6,65081],[1726851600000,23,23.1,22.5,22.5,207759],[1727110800000,22.4,22.4,21.8,22.1,158445],[1727197200000,22.2,22.4,21.9,22.4,101726],[1727283600000,22.4,22.4,22.1,22.1,120526],[1727370000000,22.6,23.4,22.6,23.2,402293],[1727456400000,23.3,23.3,22.9,23,169929],[1727715600000,22.9,22.9,22.5,22.6,131451],[1727802000000,22.6,23,22.5,23,54932],[1727888400000,22.5,22.6,22.2,22.5,131650],[1727974800000,22.8,22.8,22.7,22.8,48730],[1728061200000,22.8,23,22.6,22.7,83907],[1728320400000,22.9,23.2,22.6,22.6,540513],[1728406800000,22.7,23.1,22.5,22.7,500835],[1728493200000,23.1,23.1,22.8,22.9,44515],[1728579600000,23.3,23.5,23.2,23.2,110098],[1728666000000,23.2,23.3,22.9,22.9,87178],[1729011600000,23.7,24.3,23.7,24,372315],[1729098000000,20.4,20.8,19.1,19.5,2870462],[1729184400000,19.1,19.4,18.8,19.1,861696],[1729270800000,19.3,19.9,19.2,19.7,930579],[1729530000000,19.9,20.7,19.8,20.1,429947],[1729616400000,20.2,20.5,19.8,20,515794],[1729789200000,19.9,20.2,19.9,20,135755],[1729875600000,20.1,20.2,19.9,20.1,105313],[1730134800000,20.1,20.3,20,20,130521],[1730221200000,20.1,20.1,19.9,20.1,38639],[1730307600000,20.1,20.1,19.8,19.8,58363],[1730394000000,19.6,19.6,19,19.2,479298],[1730480400000,19.1,19.2,18.9,19.1,160883],[1730739600000,19.1,19.3,19.1,19.2,83207],[1730826000000,19.2,19.2,18.8,19,194689],[1730912400000,19,19.4,19,19.4,361363],[1730998800000,19,19.1,18.7,18.9,180507],[1731085200000,19.1,19.5,19.1,19.3,208975],[1731344400000,19.3,19.3,19,19.2,53791],[1731430800000,19.3,19.7,19.1,19.7,216960],[1731517200000,19.6,19.6,19.1,19.2,104687],[1731603600000,19.4,20.3,19.3,20.2,383822],[1731690000000,20.2,20.4,20,20,448663],[1731949200000,19.5,19.5,18.9,19,467671],[1732035600000,19.1,19.3,19.1,19.1,91030],[1732122000000,19.2,19.3,19,19.2,29834],[1732208400000,19.1,19.1,18.4,18.5,246082],[1732294800000,19,19.5,18.8,19.2,331332],[1732554000000,19.2,19.9,19.2,19.9,174284],[1732640400000,19.8,19.8,19.5,19.6,81607],[1732726800000,19.5,19.6,19.1,19.2,37959],[1732813200000,19.2,19.9,19.2,19.7,195978],[1732899600000,19.7,19.7,19.3,19.3,56414],[1733158800000,19.6,19.8,19.5,19.6,56683],[1733245200000,20.1,20.6,20.1,20.5,255413],[1733331600000,20.6,20.7,20.3,20.6,224562],[1733504400000,20.5,20.5,20.2,20.4,129261],[1733763600000,20.3,20.3,20.1,20.2,82205],[1733936400000,20.1,20.1,19.9,20,53041],[1734022800000,20.3,20.3,20,20.1,183659],[1734109200000,20.1,20.4,20.1,20.3,262856],[1734368400000,20.5,20.6,20.3,20.6,99941],[1734454800000,20.6,21.1,20.5,21.1,302487],[1734541200000,21.2,21.3,21,21.3,201985],[1734627600000,20.8,21.1,20.6,20.8,302684],[1734714000000,20.7,20.7,20.3,20.3,273747],[1734973200000,20.5,20.6,20.1,20.4,221502],[1735059600000,20.6,20.7,20.4,20.5,138942],[1735146000000,20.5,20.6,20.3,20.6,21010],[1735232400000,20.7,20.8,20.6,20.7,33224],[1735318800000,20.6,20.6,20.3,20.6,244280],[1735578000000,20.4,20.5,20.2,20.2,28916],[1735837200000,20,20.2,19.7,20.2,196654],[1735923600000,20.2,20.5,20.2,20.3,70383],[1736182800000,20.4,21.7,20.3,21.7,463065],[1736269200000,22.5,22.5,22.2,22.4,1463179],[1736355600000,22.1,22.3,21.6,22,708119],[1736442000000,21.7,21.7,21.3,21.5,680754],[1736528400000,22,22.1,21.6,21.7,394021],[1736787600000,21.6,21.6,20.7,20.8,220712],[1736874000000,21,21.6,21,21.4,238555],[1736960400000,21.4,21.5,21.1,21.3,170062],[1737046800000,21.2,22.2,21.1,21.9,632468],[1737133200000,22.3,22.3,21.7,22,141024],[1737392400000,22.4,22.4,21.9,21.9,106856],[1737478800000,21.9,22.2,21.9,22.1,159769],[1737565200000,22.1,22.1,21.6,21.8,249486],[1737651600000,21.8,22.3,21.1,21.2,396359],[1737738000000,21.2,21.4,20.8,21.4,449487],[1737997200000,20.8,21,18.6,18.6,1513828],[1738083600000,19.3,19.5,19,19.3,405452],[1738170000000,19.3,21.2,19,20.9,750988],[1738256400000,20.3,20.7,20.1,20.7,391909],[1738342800000,20.6,21.2,20.6,21.1,190256],[1738602000000,20.5,20.7,20,20.3,662098],[1738688400000,20.7,20.9,20.5,20.7,153308],[1738774800000,20.7,20.9,20.5,20.5,294151],[1738861200000,20.9,20.9,20.6,20.8,139616],[1738947600000,20.8,20.9,20.6,20.7,157917],[1739206800000,20.5,20.7,20.2,20.7,156720],[1739293200000,20.9,21.1,20.8,21,143714],[1739466000000,21.1,21.4,21.1,21.1,168801],[1739552400000,21.5,21.8,21.5,21.8,132094],[1739811600000,21.4,21.5,21.1,21.3,193577],[1739898000000,21.3,21.5,21.1,21.2,118001],[1739984400000,21,21.1,20.8,21.1,119160],[1740070800000,21,21,20.7,20.8,368597],[1740157200000,20.9,21,20.6,20.9,920634],[1740416400000,20.8,20.8,20.5,20.7,63526],[1740502800000,20.6,20.7,20.2,20.3,486514],[1740589200000,20.4,20.9,20.3,20.7,242564],[1740675600000,21,21.1,20.8,21,705886],[1740762000000,20.1,20.3,19.8,20.3,315728],[1741021200000,20.4,20.4,20,20.3,56692],[1741107600000,20.2,20.2,19.9,19.9,59112],[1741194000000,20,20.4,19.7,20.3,309040],[1741280400000,20.4,20.6,20.3,20.4,188194],[1741366800000,20.3,20.6,20,20.5,119691],[1741626000000,20.4,20.4,19.9,20,86225],[1741712400000,19.5,20,19,19.9,240193],[1741798800000,19.4,19.7,19.4,19.6,65091],[1741885200000,19.9,19.9,19.6,19.9,150434],[1741971600000,19.8,20,19.7,19.9,52837],[1742230800000,20,20.1,19.9,20,51287],[1742317200000,20.3,20.7,20.1,20.5,172340],[1742403600000,20.7,20.7,20.3,20.4,14691],[1742490000000,20.5,20.9,20.5,20.7,125973],[1742576400000,20.7,20.7,20.2,20.4,33986],[1742835600000,20.4,20.6,20.2,20.5,42426],[1742922000000,20.5,20.6,20.4,20.4,22388],[1743008400000,20.4,20.7,20.3,20.3,54395],[1743094800000,20.1,20.1,19.7,19.8,70751],[1743181200000,19.7,19.7,19.6,19.6,12044],[1743440400000,19.2,19.3,18.6,18.8,213630],[1743526800000,18.7,19.1,18.6,18.9,153576],[1743613200000,19,19.1,18.9,19.1,31003],[1743699600000,18.7,18.9,18.6,18.8,142223],[1743786000000,18.1,18.4,17.8,18.3,1063807],[1744131600000,17.8,18.2,17.7,18.1,609718],[1744218000000,17.6,18,17.4,17.9,262973],[1744304400000,19.1,19.6,18.5,18.7,2375418],[1744390800000,18.4,18.9,18.4,18.5,41041],[1744822800000,19,19,17.9,18.1,6044688],[1744909200000,18,18.3,17.8,18,1437954],[1744995600000,18,18.1,17.9,18.1,33744],[1745254800000,18.1,18.1,17.9,18,35353],[1745341200000,17.9,17.9,17.6,17.8,161377],[1745427600000,18.2,18.5,18,18.5,339178],[1745514000000,18.5,18.6,18.2,18.4,73989],[1745600400000,18.8,19,18.5,18.7,81110],[1745859600000,18.8,19,18.7,18.7,94798],[1745946000000,18.9,18.9,18.6,18.7,34478],[1746032400000,18.7,18.7,18.4,18.7,138240],[1746205200000,18.8,18.8,18.6,18.6,93033]]