[[1631811600000,36.75,38.5,28,30,42149174],[1631898000000,30,31.25,29,29,10515794],[1632157200000,29,29.5,27.5,28,2105240],[1632243600000,28,30.5,27.5,30.5,6416193],[1632330000000,30.5,31,29.25,29.25,2962159],[1632416400000,29.5,30.25,28.75,30,2296903],[1632762000000,30.5,31,29.25,29.25,1506375],[1632848400000,29.25,30.5,28.75,30.25,1447590],[1632934800000,29.5,33.5,29.5,33,7192968],[1633021200000,32.75,33.5,32.25,32.75,2531442],[1633107600000,33,35.5,33,34,5161315],[1633366800000,34.25,35,33.5,34.25,1267653],[1633453200000,34,35.75,34,35,2338643],[1633539600000,34.75,35.25,33.5,33.75,1596568],[1633626000000,34.25,34.75,32.5,33,2176989],[1633712400000,33.25,34.25,32.75,33.75,922890],[1633971600000,34,34.5,33.5,33.5,605997],[1634058000000,33.75,33.75,32,33,893632],[1634144400000,33.75,33.75,32,33,893632],[1634230800000,33,33.25,32.25,32.5,692097],[1634317200000,32.75,33.25,32.5,32.5,782040],[1634576400000,32.75,35,32.25,34.5,2457348],[1634662800000,35.25,37,34.75,35.75,6052509],[1634749200000,36.25,36.75,35.25,36.25,1562306],[1634835600000,36.25,41,36.25,40.25,5332007],[1635181200000,39.75,40,38.75,38.75,1912607],[1635267600000,39,41,39,39.5,2279030],[1635354000000,39.75,43.25,39,43.25,3305904],[1635440400000,42.25,44.25,42,42.25,1886891],[1635526800000,42.75,44.25,42.75,43,1433689],[1635786000000,43,46.75,43,45.5,3334543],[1635872400000,45.25,45.75,38.75,39.75,6896141],[1635872400000,45.25,45.75,38.75,39.75,6896141],[1635958800000,39.75,40.5,39.5,39.75,1559947],[1635958800000,39.75,40.5,39.5,39.75,1559947],[1636045200000,39.75,42,39.75,41.5,1864160],[1636131600000,41.25,42.5,39.75,41,1526530],[1636390800000,42,44,40.75,44,2636636],[1636477200000,43.75,44.25,42.75,44,1069263],[1636563600000,43.5,45.5,43.5,44.25,1102581],[1636650000000,43.75,44.25,43.25,44,788509],[1636736400000,44.25,48.75,43.75,47.5,4149558],[1636995600000,47.5,52,47.5,51.5,2724981],[1637082000000,51,51.75,49.25,51.5,1963416],[1637168400000,52,53,50,51,2175456],[1637254800000,51.75,52.75,50.25,50.75,1460559],[1637341200000,51.75,51.75,49.5,49.5,1083445],[1637600400000,50.25,50.25,47.75,49.5,1435170],[1637686800000,50,51.25,48.75,49.25,1220213],[1637773200000,49.5,50,49,49,860684],[1637859600000,49,49.5,48.75,48.75,483400],[1637946000000,48.5,51.75,48.25,51.25,2312588],[1638205200000,51,55.75,50.5,53.75,3265368],[1638291600000,54.5,56.5,53,54.25,3533091],[1638378000000,54.5,55.5,54,54,871521],[1638464400000,54.25,56,53.5,54,1484869],[1638550800000,54.75,55.25,53.5,53.75,781289],[1638896400000,54,55.25,51.75,54.25,1717254],[1638982800000,55,55.25,53.25,53.5,621571],[1639069200000,53.75,54.75,53.5,53.5,379302],[1639155600000,53.75,54.75,53.5,53.5,379302],[1639414800000,54.25,61.5,54.25,60.75,2752250],[1639501200000,60.75,68,59.5,61.5,4520174],[1639587600000,61.25,63.25,60.25,60.75,1100493],[1639674000000,61.75,62.25,59.5,59.75,1010218],[1639760400000,60.5,61,57.75,59,611147],[1640019600000,59.25,59.75,58.5,59,296834],[1640106000000,59.5,64.5,59,63,2182337],[1640192400000,63,64.75,61.75,62.25,1052549],[1640278800000,62.75,64,62,62.75,577976],[1640365200000,64,64,62.5,62.5,376918],[1640624400000,62.5,63.5,62,62.5,285668],[1640710800000,63.25,79.25,62.75,71.75,5088056],[1640797200000,75,79,73,73.75,2931851],[1640883600000,73.75,84,73.25,81.25,2941897],[1640970000000,73.75,84,73.25,81.25,2941897],[1641229200000,73.75,84,73.25,81.25,2941897],[1641315600000,82.5,90,82.5,86.75,2445449],[1641402000000,88.5,88.5,83.5,84.75,1417310],[1641488400000,83.5,86.75,81,82.25,1440386],[1641574800000,83.25,83.5,79.5,79.75,851837],[1641834000000,80,80.5,71,71.25,2910386],[1641920400000,72,75.5,69,70.75,1960520],[1642006800000,72.75,77.75,72.5,76,1831259],[1642093200000,78.25,78.5,72.5,72.5,1206109],[1642179600000,72.5,75,72,73,598825],[1642438800000,73.25,75.25,73.25,73.5,413512],[1642525200000,74,77.25,74,74.75,1092906],[1642611600000,75.75,76,68.5,69.5,1560596],[1642698000000,70,70.75,68.75,68.75,631403],[1642784400000,67,70.5,66.5,69.25,633337],[1643043600000,68.25,69.25,62.75,62.75,1353026],[1643130000000,62.75,64.75,60.75,62.75,1527895],[1643216400000,63,65.75,61,61.5,1588240],[1643302800000,60.5,61.5,59.5,59.75,731570],[1643389200000,60.5,62,60,61,506196],[1643734800000,63.75,66.5,62.5,66,2442338],[1643821200000,66.5,66.75,62.75,63,1785462],[1643907600000,63,63.25,61.5,61.5,538927],[1643994000000,61.5,63.5,60.5,60.75,728738],[1644253200000,61.5,61.5,60,60.25,294179],[1644339600000,60.75,60.75,56.25,56.25,1297734],[1644426000000,56.5,57.5,52,52.25,2331847],[1644512400000,53,53.5,50.75,52.25,1586260],[1644598800000,52,53.25,50.5,50.75,768021],[1644858000000,49.75,51.5,48.25,49.5,902605],[1644944400000,50,53.5,49.75,52.5,1609369],[1645030800000,50,53.5,49.75,52.5,1609369],[1645117200000,54.5,55.5,53,53.5,1195068],[1645462800000,53,57.25,53,56.25,1229591],[1645549200000,55.75,55.75,52.75,53.5,750398],[1645635600000,54,57.25,53.75,56,863960],[1645722000000,55.75,56.75,52.25,53.25,750520],[1645808400000,55,56.25,54.75,56,401521],[1646067600000,54.5,60,54.5,59.5,1082353],[1646154000000,61,62.25,59.5,60.5,1352151],[1646326800000,60,60.75,59.25,59.25,373220],[1646413200000,59,60.75,58.5,59.5,401306],[1646672400000,58.5,58.5,53.25,53.75,1015637],[1646758800000,53.75,53.75,48.5,52.75,1073660],[1646845200000,53.25,54.25,52.5,54.25,261732],[1646931600000,56,57.25,54.75,55,512042],[1647018000000,54.25,55.75,53.75,55,253077],[1647277200000,56,56,54,55.25,182939],[1647363600000,55,55.5,53.25,53.5,214890],[1647450000000,53,55.25,51.25,51.75,3953578],[1647536400000,52.5,59,52.5,56.5,3208251],[1647622800000,56,60.5,56,60,1775491],[1647882000000,64,64,60,60.5,1740156],[1647968400000,61,65.25,61,63,8793105],[1648054800000,64,66.25,63,65.5,3915295],[1648141200000,65,66.5,63.5,65,1693991],[1648227600000,66,69.5,65.75,68.25,3393156],[1648486800000,69,72,67.25,72,2162703],[1648573200000,72.5,74,67.5,67.75,3615446],[1648659600000,68,69.5,67.25,67.75,1615392],[1648746000000,68.5,68.5,66,66.5,1045296],[1648832400000,66.5,69.75,66.5,68,2080028],[1649091600000,68.5,69.5,64,68,1980334],[1649178000000,68.75,68.75,66,66,838400],[1649264400000,68.75,68.75,66,66,838400],[1649350800000,64,65.5,63.25,64.5,980114],[1649437200000,64.75,64.75,62.25,62.25,931073],[1649696400000,62,64,59.5,61.75,1240889],[1649782800000,61.75,64.75,61.5,64.25,1410068],[1649869200000,61.75,64.75,61.5,64.25,1410068],[1649955600000,61.75,64.75,61.5,64.25,1410068],[1650042000000,61.75,64.75,61.5,64.25,1410068],[1650301200000,65,65.25,62.75,64,952096],[1650387600000,64,67.5,63.75,66.5,1623832],[1650474000000,67.75,67.75,65,65,1194264],[1650560400000,66,66,63.5,64,921802],[1650646800000,63.25,65,62.25,64.25,599756],[1650906000000,62.5,63.75,62,62.5,424444],[1650992400000,62.5,63.75,62,62.5,424444],[1650992400000,63,64.75,59.5,63.5,1258059],[1651078800000,62.75,63,60.75,61.25,728137],[1651165200000,62,62.5,61,61,370889],[1651251600000,61.5,68,61.5,65.75,2402990],[1651510800000,61.5,68,61.5,65.75,2402990],[1651597200000,65.75,66.5,61.75,62,1156735],[1651683600000,65.75,66.5,61.75,62,1156735],[1651770000000,63.5,64,61.75,62.5,599128],[1651856400000,60,61.5,58.25,59.75,794364],[1652115600000,59,59.25,56.25,56.5,1151320],[1652202000000,56.75,58.75,56,58,466846],[1652288400000,58.5,61.75,58.25,60.5,1212545],[1652374800000,60.25,60.25,57,57,796746],[1652461200000,58,61,57.5,59.75,1393858],[1652720400000,58,61,57.5,59.75,1393858],[1652806800000,61.5,66,61,64.75,2851061],[1652893200000,64,65.5,62.75,64.5,1746447],[1652979600000,62,63.25,62,62.25,723522],[1653066000000,63.5,64,62.75,63.25,434067],[1653325200000,63.75,67.5,63.75,65.75,1739163],[1653411600000,65.5,66,63,63,962109],[1653498000000,63.5,66.5,63.25,65.25,1464802],[1653584400000,66.25,69.75,66.25,67.5,2856938],[1653670800000,68.5,68.5,66.5,67.25,1311053],[1653930000000,68.75,71.75,68.25,70.75,2183950],[1654016400000,70.5,72.25,69.25,70.25,1940739],[1654102800000,71.25,72.5,68.75,68.75,1821933],[1654189200000,69,70.75,68.75,69.5,644927],[1654275600000,69,70.75,68.75,69.5,644927],[1654534800000,70,70,67.75,68.5,554940],[1654621200000,68.5,68.75,67,67.5,456067],[1654707600000,68.75,72.25,68.75,71,1372100],[1654794000000,71,71.75,70,71.75,680924],[1654880400000,71,77,70,74.25,2219462],[1655139600000,72,73,68.75,69.5,1555165],[1655226000000,69.5,70.5,67.25,68,1077384],[1655312400000,68.5,69,64.5,65,1498220],[1655398800000,67,67.5,64.5,64.75,1069528],[1655485200000,64.5,67.25,63.75,66.75,658061],[1655744400000,66.75,68,65.75,67,306581],[1655830800000,67.5,70.5,67.5,70,1531184],[1655917200000,70,70.75,68.25,68.5,805390],[1656003600000,69,69.5,67,67.75,288322],[1656090000000,68.5,69,67.5,68,212186],[1656349200000,69,71.25,68.5,71,1295775],[1656435600000,71,71.5,69.75,70.5,487874],[1656522000000,70.5,70.5,69.25,70.25,336642],[1656608400000,70.25,75.75,67,68,3671984],[1656694800000,68.25,69,67.5,68,328107],[1656954000000,68,68,66.25,66.5,368740],[1657040400000,67.5,67.5,62.25,63.5,1113154],[1657126800000,63.5,64,61.5,62.25,715953],[1657213200000,62.25,64.25,62.25,64,380641],[1657299600000,64.75,65.5,62.5,62.75,421847],[1657558800000,62.75,63.25,61,62,325001],[1657645200000,61.75,62,59.75,60.25,476832],[1657731600000,61.75,62,59.75,60.25,476832],[1657818000000,60,61.25,59,59,286401],[1657904400000,59.25,59.75,57.75,59.75,372139],[1658163600000,60.75,62.5,60.25,62.25,380580],[1658250000000,62,62.25,60.75,62,179330],[1658336400000,63.5,64,63.25,64,388360],[1658422800000,64.5,66.25,63.75,65.5,566734],[1658509200000,65.75,66.25,64,65,205797],[1658768400000,65,65.75,64.25,65.5,159988],[1658854800000,65.5,66.5,65.25,65.5,190133],[1658941200000,65.5,68,65.5,68,598440],[1659027600000,65.5,68,65.5,68,598440],[1659114000000,65.5,68,65.5,68,598440],[1659373200000,69,70,68.5,69,607849],[1659459600000,68.5,72.25,68.25,72,1540059],[1659546000000,72,73,71,73,905421],[1659632400000,73,77.25,72.5,77.25,2306547],[1659718800000,78.75,82.75,74.75,77,2954158],[1659978000000,77,77,75.5,77,479208],[1660064400000,77.75,80.5,77.75,78.75,717437],[1660150800000,77.75,78.5,77.25,77.25,260875],[1660237200000,79,80,77.5,79,669156],[1660323600000,79,80,77.5,79,669156],[1660582800000,79,81,77.75,78.5,1057531],[1660755600000,79.25,82,78.75,81.25,1407387],[1660842000000,81.25,87,80.5,86.5,1494077],[1660928400000,87.75,88.5,84,85.75,1284557],[1661187600000,85,92.5,85,92,1931240],[1661274000000,91.5,94.25,90,91.75,1542884],[1661360400000,92.75,93.5,90.5,92.25,655679],[1661446800000,92.75,97.25,92.75,95.25,1114108],[1661533200000,96,98.5,94.25,97.25,976714],[1661792400000,95,96,91.25,92.75,1576475],[1661878800000,94,95,93.5,93.75,634005],[1661965200000,93.5,93.75,90.75,92,495387],[1662051600000,91.5,93.25,90.5,92.75,531531],[1662138000000,93.25,96,92.75,95.75,792817],[1662397200000,96.75,98.5,95,98.5,671467],[1662483600000,98.5,107,98.5,104.5,1017695],[1662570000000,104.5,106,100,103.5,767488],[1662656400000,106,126.5,105,120,4079080],[1662742800000,119,124,112.5,119.5,999853],[1663002000000,117,122,116,117.5,451583],[1663088400000,117,121,114.5,117,607894],[1663174800000,114.5,118.5,113,117,404005],[1663261200000,118.5,118.5,110,112,442901],[1663347600000,110.5,112.5,100,111,639122],[1663606800000,110,111.5,107,110.5,97481],[1663693200000,112,114.5,110,112.5,243090],[1663779600000,110,111.5,110,111,62897],[1663866000000,109.5,117,109.5,116.5,413055],[1663952400000,116,117,114.5,115.5,183794],[1664211600000,114,115,111,112,281104],[1664298000000,113.5,113.5,104,105,424577],[1664384400000,100.5,108,100,108,214351],[1664470800000,107,108,105,106,215990],[1664557200000,106,106.5,101,106.5,209488],[1664816400000,106,106.5,100.5,101,158888],[1664902800000,105,109,103,107,279944],[1664989200000,109,110,105.5,106,271423],[1665075600000,106.5,113,106.5,112,432294],[1665162000000,111.5,112,109.5,110.5,182607],[1665421200000,108,109,103.5,106,156274],[1665507600000,105.5,107.5,104,104,111350],[1665594000000,105,105.5,103.5,104,68585],[1665680400000,105,105.5,103.5,104,68585],[1665766800000,105,105.5,103.5,104,68585],[1666026000000,102.5,109.5,102,108.5,223089],[1666112400000,112,114.5,109.5,112,419162],[1666198800000,113.5,113.5,109.5,110,191808],[1666285200000,111,111,108,109,125416],[1666717200000,111.5,111.5,108.5,110,148900],[1666803600000,110,119.5,110,111,910004],[1666890000000,112,119,112,119,568177],[1666976400000,121,124.5,117,118.5,968494],[1667322000000,130,130.5,124,125.5,672293],[1667408400000,125,125.5,122,122.5,272916],[1667494800000,121.5,127,121.5,125.5,228027],[1667581200000,126,126.5,123.5,125,234657],[1667840400000,125,125.5,122,123.5,232411],[1667926800000,124.5,127,124,125.5,156621],[1668013200000,126,130,123,125,545453],[1668099600000,125,126.5,123,123.5,165106],[1668186000000,128,131.5,124.5,126.5,903768],[1668445200000,126,126,117,120.5,903274],[1668531600000,121.5,122.5,119.5,122.5,205993],[1668618000000,123.5,124.5,120.5,121.5,200742],[1668704400000,121.5,121.5,119,120,115740],[1668790800000,118.5,119.5,112,113,808488],[1669050000000,107.5,112.5,107,108.5,512188],[1669136400000,105.5,109.5,104.5,106,364413],[1669222800000,106.5,111.5,106.5,111.5,225330],[1669309200000,111,113,108,108.5,248934],[1669395600000,110,111,107,110.5,184191],[1669654800000,111.5,115,109.5,112.5,449101],[1669741200000,112.5,113.5,111,112.5,197129],[1669827600000,112.5,118,112,117,609002],[1669914000000,120,124,118,121,1148939],[1670000400000,123.5,124.5,119.5,120,1167929],[1670259600000,123.5,124.5,119.5,120,1167929],[1670346000000,122,124.5,120,123.5,688862],[1670432400000,122,125,119,119.5,445970],[1670518800000,120,123.5,119.5,121,408468],[1670605200000,121.5,123.5,118,121,493323],[1670864400000,121.5,123.5,118,121,493323],[1670950800000,122,122.5,120,121.5,214037],[1671123600000,130,138,130,138,1384609],[1671210000000,139.5,143.5,136,138.5,826367],[1671469200000,138.5,140.5,133.5,134,364062],[1671555600000,133.5,134,125.5,131.5,761692],[1671642000000,134,134,130.5,131,278638],[1671728400000,132,133.5,128,128,344875],[1671814800000,129,129.5,126.5,127.5,118024],[1672074000000,128.5,132,128.5,131.5,188812],[1672160400000,131.5,132.5,130,130.5,160041],[1672246800000,131,131,128.5,129,210459],[1672333200000,129,136,128.5,135.5,595120],[1672419600000,136,137,133,133.5,320743],[1672765200000,135,136.5,134,134.5,148436],[1672851600000,134,134,129.5,130.5,519079],[1672938000000,131,131.5,127,128,367819],[1673024400000,129,130.5,125.5,126.5,479798],[1673283600000,126.5,128.5,126,126.5,315073],[1673370000000,127.5,128.5,125.5,125.5,181012],[1673456400000,125.5,127,122,122,387116],[1673542800000,121,123,118.5,123,450925],[1673629200000,125,127,123.5,125,412306],[1673888400000,125.5,128,125.5,127,256523],[1673974800000,127.5,128,125.5,125.5,190973],[1674061200000,126.5,127.5,125,125.5,116552],[1674147600000,125,126,124,125.5,81713],[1674234000000,125,127,124.5,126.5,167920],[1674493200000,126.5,134,125.5,134,977267],[1674579600000,134.5,134.5,130.5,132,445678],[1674666000000,132.5,134.5,131,132.5,279589],[1674752400000,132.5,135,130.5,132.5,319198],[1674838800000,133.5,134,130.5,133,232362],[1675098000000,134,134,131.5,131.5,147577],[1675184400000,132,137.5,132,135.5,666930],[1675270800000,135,138,135,136.5,274770],[1675357200000,138.5,142.5,137,139,842441],[1675443600000,138.5,141,137.5,139.5,2624722],[1675702800000,139.5,139.5,127.5,130.5,1391922],[1675789200000,132,133,129,131,429717],[1675875600000,132,132,124,129,1758626],[1675962000000,130.5,133,127.5,132,469730],[1676048400000,132,133.5,127,127.5,562005],[1676307600000,127,127,125,125,202468],[1676394000000,125,126,121,122.5,431588],[1676480400000,123.5,124,120.5,121,596599],[1676566800000,120,121,117.5,117.5,673083],[1676653200000,115,115.5,107.5,111.5,1174309],[1676912400000,112,117.5,112,115.5,375326],[1676998800000,116,121,114.5,120,485770],[1677085200000,119.5,122.5,118.5,120.5,498587],[1677171600000,121.5,122,120.5,121,229201],[1677258000000,121.5,121.5,116,116,250628],[1677517200000,116,116,113,115,807816],[1677603600000,117.5,117.5,114,115,394333],[1677690000000,116,116.5,112.5,116,619271],[1677776400000,117,117,112.5,114,546012],[1677862800000,113,116,112,116,155635],[1678208400000,116,116,114,115.5,258964],[1678294800000,115,115,111,113.5,342637],[1678381200000,114,118.5,114,117,353485],[1678467600000,116,117,115,116,223902],[1678726800000,113.5,115.5,111,111,366544],[1678813200000,111.5,112.5,108,108,628100],[1678899600000,112,114,110.5,113,264492],[1678986000000,112,112,108.5,109.5,262154],[1679072400000,111.5,112.5,108.5,109,150157],[1679331600000,111,111,105.5,106.5,249155],[1679418000000,107.5,111.5,107,111,205814],[1679504400000,111.5,112.5,108.5,109,151070],[1679590800000,109,111,108,111,136014],[1679677200000,110.5,110.5,107,108,294428],[1679936400000,108,109.5,106,109,163810],[1680022800000,110.5,114,110.5,111,278765],[1680109200000,112,116,111,115.5,443452],[1680195600000,115.5,115.5,113,113,192271],[1680282000000,114,114,112,113,80914],[1680541200000,114,116.5,113.5,114.5,247375],[1680627600000,115,115.5,112,112,117741],[1680714000000,112.5,113,108,109,268858],[1680800400000,112.5,113,108,109,268858],[1680886800000,110.5,110.5,107.5,108,128079],[1681146000000,108,109.5,107.5,108.5,120525],[1681232400000,110,111,109,109.5,107869],[1681318800000,110,110,106.5,108,341313],[1681405200000,110,110,106.5,108,341313],[1681491600000,110,110,106.5,108,341313],[1681750800000,108,110.5,106.5,107.5,265237],[1681837200000,107,107,101,102,755076],[1681923600000,101,102.5,96.5,101.5,915392],[1682010000000,102,102,97,97,392599],[1682096400000,97.75,100.5,97,98,203187],[1682355600000,98,98,92.75,93,156894],[1682442000000,93.25,95.5,92.5,92.5,318529],[1682528400000,91.5,92.75,89,92.5,575990],[1682614800000,92,93.25,89.5,91.25,434679],[1682701200000,93.75,96,93,94.75,251137],[1682960400000,93.75,96,93,94.75,251137],[1683046800000,94.25,96,92.25,93,304579],[1683133200000,93.25,95,91.75,94.5,301219],[1683565200000,94.75,99.25,93.75,99.25,1404233],[1683651600000,99.25,100,98,99.5,140807],[1683738000000,99.5,99.5,97.75,98,53923],[1683824400000,98.5,100.5,98,98.25,149556],[1683910800000,103,103,97.75,100,492885],[1684170000000,99.75,99.75,93.75,93.75,1149458],[1684256400000,94,95.25,93.75,94.5,140455],[1684342800000,94.25,94.75,91.5,91.5,240939],[1684429200000,92,94,92,93,82359],[1684515600000,93,93,91.75,92.25,98388],[1684774800000,92,94,90.25,94,165033],[1684861200000,93.5,101,92.75,99.75,472620],[1684947600000,99.25,100,97,98.75,170632],[1685034000000,99.5,100,97.75,99,69828],[1685120400000,99.5,99.5,95.75,96.5,162935],[1685379600000,99.5,99.5,97.25,97.25,61667],[1685466000000,97.25,106.5,97.25,105,945866],[1685552400000,105,115,104.5,115,1616752],[1685638800000,114,118.5,113.5,115.5,511440],[1685725200000,116,118.5,114,115.5,579323],[1685984400000,116,118.5,114,115.5,579323],[1686070800000,118,119,115.5,116,392937],[1686157200000,117,121,115.5,121,871448],[1686243600000,121,121,118,118,347567],[1686330000000,118.5,124,118.5,120.5,1052656],[1686589200000,120,121.5,118.5,121,211878],[1686675600000,121,121.5,120,121,305580],[1686762000000,121,121,118.5,119,271592],[1686848400000,119.5,121,113.5,114.5,450893],[1686934800000,115.5,120,115.5,117.5,243219],[1687194000000,119,119,116,116.5,155229],[1687280400000,116.5,116.5,114,114.5,115855],[1687366800000,115,115,109,110.5,283852],[1687453200000,112,112,107.5,109,306342],[1687539600000,109,110.5,107.5,110,328118],[1687798800000,109.5,109.5,101.5,102,379106],[1687885200000,102.5,104.5,100,100,433829],[1687971600000,104,104,98.5,99,409738],[1688058000000,100,103.5,99.25,100.5,803176],[1688144400000,102.5,108,102,107,699100],[1688403600000,109,110.5,108.5,109,326621],[1688490000000,109.5,116,109,114.5,511220],[1688576400000,115.5,116,112,113.5,212534],[1688662800000,113.5,113.5,111.5,112,220250],[1688749200000,112,114.5,109,112.5,236612],[1689008400000,112.5,113,108.5,111,267500],[1689094800000,112,113.5,109.5,109.5,190226],[1689181200000,110.5,112,108.5,110,178400],[1689267600000,110,114,110,113,215919],[1689354000000,114.5,117,114,115,283342],[1689613200000,115.5,117.5,115,115,224544],[1689699600000,115.5,116,113.5,114.5,120039],[1689786000000,115,119,113.5,118.5,414822],[1689872400000,118.5,118.5,114.5,115.5,224701],[1689958800000,116,121,115,120,483446],[1690218000000,121,121,116.5,116.5,421763],[1690304400000,117,119.5,116,118.5,238225],[1690390800000,118.5,119.5,116,117,169411],[1690477200000,117,125.5,116.5,125.5,748938],[1690563600000,117,125.5,116.5,125.5,748938],[1690822800000,126,126,123,123,268417],[1690995600000,123,123,118.5,119,473924],[1691082000000,119,121,118.5,120.5,199868],[1691168400000,120.5,121.5,116.5,120,457550],[1691686800000,119,119,117,117.5,83932],[1691773200000,118,119.5,116,116,137801],[1692205200000,117,117.5,114,115.5,215820],[1692378000000,118,119,115,116,220420],[1692637200000,116.5,116.5,115.5,115.5,57800],[1692896400000,120,123,120,121,524520],[1692982800000,121,121,118,118.5,203837],[1693242000000,120.5,120.5,118.5,119,150900],[1693587600000,116,117,114,114,329880],[1693933200000,112.5,114,112,113,152826],[1694192400000,118,119,116,116.5,354910],[1695056400000,116,116.5,114,116.5,97100],[1695142800000,117,118,116,116,202800],[1695229200000,116,116,113,114,152300],[1695315600000,114,116,114,115.5,47200],[1695402000000,115,116.5,114.5,116,76800],[1695661200000,116.5,116.5,113.5,114.5,72700],[1695747600000,114.5,115,110.5,111,199000],[1695834000000,111.5,113,110,113,101900],[1695920400000,114,114,111,111,71900],[1696006800000,112,115,111,112.5,163600],[1696266000000,114.5,114.5,106,107.5,588600],[1696352400000,107.5,107.5,104,106,265700],[1696438800000,103.5,107.5,103.5,106.5,111600],[1696525200000,107.5,107.5,106,106.5,57500],[1696611600000,107.5,109.5,105,105.5,108300],[1696870800000,105.5,105.5,101,102,175800],[1696957200000,106,106,102.5,105,144800],[1697043600000,106,107.5,103,107.5,148000],[1697130000000,107,107,105,105,51000],[1697475600000,104.5,104.5,102,103,92900],[1697562000000,104.5,106,103,104.5,78600],[1697648400000,104.5,106.5,103,105,164500],[1697734800000,104.5,108.5,103.5,107.5,299500],[1697821200000,107.5,107.5,104.5,106,112500],[1698166800000,105.5,109,104.5,108,140100],[1698253200000,109,109,106.5,107.5,90400],[1698339600000,107.5,107.5,104,104,97600],[1698426000000,105,105,102.5,105,245200],[1698685200000,106.5,106.5,102,103,97500],[1698771600000,103.5,104,101.5,102,77600],[1698858000000,101.5,103.5,97.25,98.75,420500],[1698944400000,99.75,101.5,99.5,101.5,357100],[1699030800000,102,103,100,102,223300],[1699290000000,103.5,103.5,98.25,98.5,417900],[1699376400000,98,98.25,95.25,95.25,474200],[1699462800000,96.25,97.25,95.25,96.75,97400],[1699549200000,96.75,96.75,94.75,96,62300],[1699635600000,96,96,94,94,95800],[1699894800000,94,94,89,93.25,375400],[1699981200000,94.75,94.75,92,93.25,97400],[1700067600000,96,100,96,98.75,781200],[1700154000000,98.25,99.25,97,98,116000],[1700240400000,98.5,98.75,97,97.25,157300],[1700499600000,97.5,97.5,95.5,96,137700],[1700586000000,96.75,97.75,95.75,96.5,158800],[1700672400000,96.5,96.5,94.25,95.5,197200],[1700758800000,95.25,97.75,95.25,96.75,197900],[1700845200000,96.75,101,96.75,98,322800],[1701104400000,97.75,97.75,96.25,96.5,77000],[1701190800000,98.75,98.75,97.25,97.25,61500],[1701277200000,98,98,94.75,94.75,100800],[1701363600000,95,95,91.25,92.25,238600],[1701450000000,92.5,93,91.25,93,133100],[1701709200000,92,94,91,92.5,139200],[1701882000000,92.75,94.25,92.75,94,198700],[1701968400000,93.5,93.5,91.75,92,147300],[1702054800000,92.75,92.75,91.5,92,139700],[1702400400000,92,92.5,91,92.25,128500],[1702486800000,92.25,92.25,89.75,90,166500],[1702573200000,91,93.25,91,92.75,238400],[1702659600000,93.25,94,91,91.25,224300],[1702918800000,91.75,92,90.75,92,213300],[1703005200000,92,92.25,88.5,92.25,452900],[1703091600000,92,94,91.5,93.5,325400],[1703178000000,93.25,94.5,92.5,93.5,356000],[1703264400000,93.5,93.5,91,92.5,193800],[1703264400000,93.5,93.5,91,92.5,193800],[1703523600000,92.25,93,92.25,92.75,41900],[1703523600000,92.25,93,92.25,92.75,41900],[1703610000000,92.5,92.5,90.5,92,124600],[1703696400000,92.25,93.25,91.75,92.5,117800],[1703782800000,93.75,94.5,92.5,94.5,286600],[1704214800000,94,94.5,93.25,94.25,398000],[1704301200000,94.5,94.5,90.5,91,725300],[1704387600000,91.5,91.5,89.75,90.5,324800],[1704474000000,90.75,91,87.75,88,851300],[1704733200000,88.25,88.25,85.75,87,327000],[1704819600000,87.5,87.5,86,86,135600],[1704906000000,86.5,87.25,85.75,86,96300],[1704992400000,86.25,86.75,84,86.75,235800],[1705078800000,86.75,86.75,86,86.5,115000],[1705338000000,86.75,87,86,86,109600],[1705424400000,86,86,82.75,83.75,756100],[1705510800000,83.5,85,82.5,85,307900],[1705597200000,84.75,85.75,84.25,84.25,204400],[1705942800000,83.25,83.5,81.25,81.25,107200],[1706029200000,81.25,82.25,81.25,82,251900],[1706115600000,81.75,91.75,80.75,90.25,1769100],[1706202000000,90.25,92.5,87.75,89.25,342700],[1706288400000,89.25,89.75,87,87.5,96500],[1706547600000,89.75,90,87.25,90,167900],[1706634000000,90.5,90.5,88.25,89,75800],[1706720400000,89,89.5,88,88.75,71500],[1706806800000,89,89.25,88,88.5,93700],[1706893200000,89,91.75,89,91.75,258500],[1707152400000,92,92.75,89.5,89.75,169800],[1707238800000,89.5,91,89.5,89.5,114100],[1707325200000,90.5,91,89.75,90.25,112600],[1707411600000,90.25,90.25,87,88.75,382800],[1707498000000,89.25,93,89,93,381700],[1707757200000,93,93.75,92.25,92.5,113400],[1707843600000,92.75,95.5,92.5,94.25,253100],[1707930000000,94,100,94,99.25,875400],[1708016400000,99.75,100,98,98,131600],[1708102800000,99,99.5,98,98,65600],[1708362000000,98,99.5,97.25,97.25,136600],[1708448400000,97.25,99,96.25,98.25,108900],[1708534800000,101.5,105.5,100,100,650000],[1708621200000,101,102,98.5,100,310000],[1708707600000,100.5,105,100.5,102.5,398600],[1709053200000,104,104,100.5,101,111300],[1709139600000,103,104,99.75,102,322600],[1709226000000,101.5,102,99.75,100,116200],[1709312400000,100,102,99.5,99.75,95600],[1709571600000,99.75,102.5,99.5,100,174100],[1709658000000,100,100,98.25,98.25,123300],[1709744400000,98.75,104,98.75,102,392300],[1709830800000,102,105,101.5,103.5,425800],[1709917200000,103.5,104,102,103.5,402400],[1710176400000,103.5,103.5,99.75,102,524500],[1710262800000,102,106.5,101,104.5,433100],[1710349200000,106.5,107.5,104,105,419300],[1710435600000,105,107.5,103.5,107.5,535600],[1710522000000,106.5,108,104,104,472200],[1710781200000,104,104.5,101.5,102,129100],[1710867600000,102.5,102.5,101,101,173000],[1710954000000,101,103,101,101.5,53300],[1711040400000,102.5,103,101,101,89300],[1711126800000,101,101,99.75,99.75,92100],[1711386000000,100,101.5,95.75,96,386800],[1711472400000,96,97,93.75,94,619400],[1711558800000,94,95.25,93,93.5,455500],[1711645200000,95,95,92.5,93.5,311200],[1711731600000,93.5,95.5,92.75,94.5,179400],[1711990800000,95.25,97.25,94.25,96.5,176200],[1712077200000,97,97,96.5,97,68000],[1712250000000,96.75,96.75,95.25,96.5,45400],[1712336400000,96.5,96.75,96.25,96.5,16100],[1712682000000,96.5,98,96.25,98,136400],[1712768400000,98,101,98,100.5,174400],[1712854800000,99.5,100.5,98.75,99.25,104500],[1713373200000,98,98,95,95,211000],[1713459600000,95,95.5,94.25,94.25,156600],[1713546000000,93.75,93.75,92.75,93,118700],[1713805200000,93.5,94.75,93,94.25,95600],[1713891600000,94.25,97,94.25,96.75,75400],[1713978000000,97.5,98,96.25,96.75,109200],[1714064400000,96.75,97.5,95.5,96,82600],[1714150800000,96,96.5,93.5,94.25,185000],[1714410000000,96.25,96.25,94.25,96,210400],[1714496400000,54,55,52.75,53,560400],[1714669200000,53.25,54,51.75,51.75,267700],[1714755600000,51,51.75,51,51.5,92900],[1715101200000,51.75,52.25,44.5,45,1525200],[1715187600000,44.75,45.5,44,44.75,791900],[1715274000000,44.5,44.5,42.25,43.5,757200],[1715360400000,43.5,44.5,43,44.25,245100],[1715619600000,44.25,44.25,43.25,43.75,91500],[1715706000000,44.25,45,42,42,525300],[1715792400000,42,42.5,40,40.75,365200],[1715878800000,40.75,41.75,38.75,40.5,578400],[1715965200000,40.5,40.5,39,39.25,346500],[1716224400000,39.5,39.5,36.75,37.25,1140300],[1716310800000,37.25,37.5,36.5,37,259600],[1716483600000,37,37.5,35.75,36.25,1013000],[1716570000000,35,35.75,33.25,33.75,3130800],[1716829200000,34,36.75,32.5,33,2764300],[1716915600000,34,34.75,33,33.75,2121800],[1717002000000,33.75,34,32.75,32.75,686800],[1717088400000,32.5,33,32.25,32.75,548000],[1717174800000,33,33.25,31.25,31.5,605000],[1717520400000,31.5,31.75,29.75,30.25,752100],[1717606800000,30.5,31.75,30.5,31.25,753200],[1717693200000,32,32,30.25,30.5,520000],[1717693200000,32,32,30.25,30.5,520000],[1717693200000,32,32,30.25,30.5,520000],[1717779600000,30.75,31,30.25,30.5,224700],[1718038800000,30.75,30.75,29,29.25,426600],[1718125200000,29.75,31.75,29.25,30.5,767700],[1718211600000,30.75,30.75,29.5,30.25,488100],[1718298000000,30.5,31.25,30.25,30.5,253500],[1718384400000,30.25,30.25,29,29,443800],[1718643600000,29.25,29.5,27.75,29.25,835900],[1718730000000,29.25,30.5,28.75,28.75,457800],[1718816400000,28.75,30.5,26.25,30,1224300],[1718902800000,30.5,31.5,29,29,1166500],[1718989200000,28.5,30.5,28.5,30,959900],[1719248400000,30.25,31.75,29.5,30.75,987300],[1719334800000,30.75,31.25,30,30.25,642100],[1719421200000,30.25,30.75,29.5,29.5,607100],[1719507600000,29.75,29.75,28.25,28.5,1104100],[1719594000000,29,29,26.75,27.25,1256700],[1719853200000,27.25,28,26.75,27,366200],[1719939600000,27.25,27.25,25.25,26,993100],[1720026000000,26.25,27,26,26.75,395700],[1720112400000,26.75,27.75,26.75,27,371600],[1720198800000,27.5,28.75,26.75,28.5,681400],[1720458000000,29,30.25,29,30.25,647800],[1720544400000,30.25,30.75,29.75,30,403400],[1720630800000,30,33,30,32.75,1726300],[1720717200000,33,34.25,32,32.5,2041100],[1720803600000,32.25,33,31,31.75,880400],[1721062800000,31.5,33.5,31.25,33.5,902300],[1721149200000,35.5,35.75,32.75,33.75,3606900],[1721235600000,33.25,33.25,32,32.5,1412700],[1721322000000,32.75,33.25,32.5,33,390200],[1721408400000,33,33,31,31.5,1452600],[1721754000000,31.75,31.75,29.5,30.5,1331000],[1721840400000,30.25,31.5,29.75,31,530800],[1721926800000,30.75,31,30,30,270200],[1722013200000,30,30.5,29.25,30.25,713400],[1722358800000,31,31,30,30.75,361600],[1722445200000,30.5,32,30.5,31.5,501000],[1722531600000,31.75,32.25,30.75,30.75,565900],[1722618000000,30.5,30.5,29.25,29.5,495100],[1722877200000,28.5,28.75,27,27.25,798400],[1722963600000,28.25,29,27.25,28.5,452300],[1723050000000,29,29.25,28.25,28.75,187500],[1723136400000,28.5,29.25,28,29.25,87900],[1723222800000,30.5,33.25,30.5,31.75,2268200],[1723568400000,32.25,34.5,31.75,31.75,1964300],[1723654800000,32.25,34.5,32,33.75,2067700],[1723741200000,33.75,34.5,32.5,34.25,1281800],[1723827600000,35,35.25,33.5,33.5,1049900],[1724086800000,33.75,35.5,32.5,35.25,1223200],[1724173200000,35.25,37,34.25,36.75,1982100],[1724259600000,36.5,37.5,35.5,36.25,1369300],[1724346000000,36.5,36.5,35,35.75,1007200],[1724432400000,35.75,37.75,35.75,37.25,1388400],[1724691600000,37.5,38.25,37,37,855400],[1724778000000,37,37.5,36.25,36.5,599300],[1724864400000,37.5,38.5,36.75,37,1308900],[1724950800000,36.75,37.5,35.75,36,913000],[1725037200000,36.25,38.25,36.25,38.25,1728200],[1725296400000,39,39.25,37.25,37.25,1431800],[1725382800000,38,38.75,37.5,38.5,1244800],[1725469200000,38.5,39,37.25,37.5,1465800],[1725555600000,38,39.25,37.75,38.75,1539200],[1725642000000,39,39.25,38.25,38.5,1082000],[1725901200000,38.25,38.5,37.5,37.5,925500],[1725987600000,37.75,37.75,36.5,36.5,1017000],[1726074000000,36.5,37.25,36,36.75,1310000],[1726160400000,37.25,40.25,37.25,39.25,3418900],[1726246800000,39.75,40.75,39.25,40.5,1430700],[1726506000000,40.5,40.75,39.25,39.75,1179000],[1726592400000,40,40,37.75,38.25,1644000],[1726678800000,38.25,38.75,38,38.25,517400],[1726765200000,38.75,40,38.25,39.5,1357700],[1726851600000,40,40.25,39,40,1230200],[1727110800000,41.25,42.75,40,40,3694900],[1727197200000,40.25,40.5,39.25,40.25,1166900],[1727283600000,40,40.5,39.75,40.25,491300],[1727370000000,40.5,40.5,39.75,40,588900],[1727456400000,40.5,41,40.25,40.25,668100],[1727715600000,41,41,39.75,40,563700],[1727802000000,40.5,41.5,40,41.5,1298000],[1727888400000,41,41.75,40,40,764400],[1727974800000,40.25,40.25,39,39.5,922700],[1728061200000,39.75,40.75,39.25,40.25,719800],[1728320400000,40,40.75,39.75,39.75,318700],[1728406800000,39.75,40.25,39.75,40,274200],[1728493200000,40.5,40.75,40.25,40.75,389600],[1728579600000,40.75,40.75,39.5,39.5,961400],[1728666000000,39.75,39.75,39,39,632800],[1729011600000,39.25,39.25,37.75,37.75,860400],[1729098000000,37.25,38.75,37.25,38.5,611500],[1729184400000,38.75,39.75,38.5,39.25,541900],[1729270800000,39.5,39.5,37.75,38,683700],[1729530000000,38.25,40.5,38.25,39.5,1081600],[1729616400000,39.5,40,39,39.25,860800],[1729789200000,39.25,40.5,39.25,39.25,592900],[1729875600000,39.25,39.25,38.25,38.5,458500],[1730134800000,39.75,39.75,38.25,38.25,315500],[1730221200000,38.5,38.75,38,38.25,318300],[1730307600000,38.25,39.75,38.25,39.5,661900],[1730394000000,40,42.75,39.5,42,2375600],[1730480400000,41.75,42.25,41,41.5,691300],[1730739600000,43.5,43.75,42,42,1572900],[1730826000000,42,43.75,42,43.5,1122800],[1730912400000,43.5,43.75,42.75,43,1130200],[1730998800000,43.25,45.25,43.25,44,2164000],[1731085200000,44,44.75,43.5,44.5,484200],[1731344400000,44.5,44.75,42.5,42.75,707600],[1731430800000,44,45,44,44,1510900],[1731517200000,44,44.5,43,43.5,1006100],[1731603600000,43.5,44.25,42.5,43.5,918500],[1731690000000,43.5,43.5,41.5,42.75,1102400],[1731949200000,42.75,44,42,42.25,522600],[1732035600000,42.5,43.25,42,42.5,279600],[1732122000000,42.5,43.25,40.25,43.25,891600],[1732208400000,43.5,43.5,42.25,42.5,490800],[1732294800000,42.5,43.75,42.25,43,344600],[1732554000000,43.75,43.75,42.25,42.5,315200],[1732640400000,43,45.5,43,44.5,1165500],[1732726800000,44.5,46,43.75,44.5,1001400],[1732813200000,45.25,45.25,43.25,43.5,473200],[1732899600000,43.5,44,43.5,43.5,173700],[1733158800000,43.75,44.75,43.25,44.5,490300],[1733245200000,45,45.25,44.25,45,482800],[1733331600000,45,45,43.75,44,638400],[1733504400000,44,44,43.25,43.25,365200],[1733763600000,43.5,43.5,42.25,42.75,377100],[1733936400000,43,43.5,42.5,43,157500],[1734022800000,43,43,41.25,42.5,703400],[1734109200000,42.5,42.75,41.25,41.25,402100],[1734368400000,41.25,42.5,41,42.25,575200],[1734454800000,42,42,39.25,40,1225700],[1734541200000,40,40.25,38.75,39.25,626900],[1734627600000,38.75,39.75,38.25,38.5,441200],[1734714000000,38.75,39,38,38.25,464200],[1734973200000,38.25,39.25,38,39,259400],[1735059600000,39,40.25,39,40,234500],[1735146000000,40,40.25,39.75,39.75,88600],[1735232400000,39.5,39.75,38.75,38.75,195300],[1735318800000,39,39.25,38.75,39,122300],[1735578000000,40.5,40.5,39,39,124100],[1735837200000,39,39,37.75,37.75,607900],[1735923600000,37.75,38,35.75,37.5,1247500],[1736182800000,37.5,37.75,36.75,37,561000],[1736269200000,37,37.75,36.75,37.5,564100],[1736355600000,37.75,37.75,36.25,36.25,448100],[1736442000000,36.25,36.75,35.25,35.5,954600],[1736528400000,35.5,36.75,35,36.25,526000],[1736787600000,36.5,38.75,36.5,38.25,1069300],[1736874000000,39.25,39.5,37,37,1116800],[1736960400000,37,38,36.75,37.5,666400],[1737046800000,38.5,38.5,36.5,37.25,616400],[1737133200000,37,37.75,35.25,35.75,863700],[1737392400000,36,37.25,35.75,36,399300],[1737478800000,36.5,37.75,36.5,37.25,379400],[1737565200000,37,37.5,36.5,36.75,165700],[1737651600000,37.25,39,36.5,38.5,1711200],[1737738000000,39,39.5,38.25,38.5,1011800],[1737997200000,38.25,39,37.25,37.5,836900],[1738083600000,38,38,36,37.5,926900],[1738170000000,37.75,38.5,37.25,37.25,311800],[1738256400000,37.5,37.75,36.5,37.25,428100],[1738342800000,37.25,37.25,36,36,396000],[1738602000000,34.5,35.75,34,35.5,444100],[1738688400000,35.5,36,33,33.5,1408500],[1738774800000,34.25,35.5,34,34.25,1423800],[1738861200000,34.75,35,33,33.25,824700],[1738947600000,33.5,34.5,32.5,34.25,468100],[1739206800000,33.75,34.25,33.25,34,222000],[1739293200000,33.75,34.75,33.75,34.5,605400],[1739466000000,34.5,34.5,33.25,33.5,518100],[1739552400000,33.75,34.5,33.5,33.5,292800],[1739811600000,33.5,34.25,32.25,34,490000],[1739898000000,34.25,35.25,34,34.25,624800],[1739984400000,34.25,35.5,34.25,35.25,672900],[1740070800000,36,36.25,35,35.25,1302400],[1740157200000,34.75,37,34.75,36.5,833500],[1740416400000,36,36.25,35.25,36,444200],[1740502800000,35.75,35.75,34.25,35,691900],[1740589200000,35,36,34.25,35.5,282700],[1740675600000,35.75,36,33.75,34,402400],[1740762000000,34,34.5,32.75,33.75,494800],[1741021200000,32.5,32.75,30.75,31.75,920500],[1741107600000,30.75,32.5,30.75,31.75,394100],[1741194000000,31.75,33.25,31.75,33.25,492500],[1741280400000,33.5,33.75,32.25,32.5,385300],[1741366800000,33.25,33.5,32.75,33.25,162000],[1741626000000,33.5,33.5,32.25,32.25,207500],[1741712400000,32,32.75,31.5,32.75,413300],[1741798800000,33.25,33.25,31.25,31.25,512900],[1741885200000,31.5,31.5,29.5,30,653900],[1741971600000,30.25,30.25,29.5,29.75,471900],[1742230800000,29.75,30.25,29.25,29.5,475200],[1742317200000,29.5,30.25,29.5,30,448600],[1742403600000,30,31.25,30,30.75,360600],[1742490000000,31,31.25,30.25,30.25,265100],[1742576400000,30.25,30.5,29.75,29.75,146400],[1742835600000,29.75,30,29.5,29.75,92000],[1742922000000,30,30.5,30,30.5,202700],[1743008400000,30.75,30.75,30,30,84300],[1743094800000,30,30,29.75,29.75,118500],[1743181200000,30,30,29,29.25,210100],[1743440400000,28.75,29.25,28.5,28.5,188300],[1743526800000,28.5,29,28.5,28.5,176500],[1743613200000,28.5,29.25,28.25,28.5,370800],[1743699600000,27.75,29,27.75,29,232000],[1743786000000,28.75,28.75,27.75,27.75,302100],[1744131600000,25,27,25,26.75,242100],[1744218000000,26,26.75,25.25,26,379100],[1744304400000,27.25,28,26,26.5,602600],[1744390800000,26,26.25,25,25,922100],[1744822800000,25.25,27.25,24.9,27.25,756500],[1744909200000,27,28,27,28,517100],[1744995600000,28,29.25,27.75,29.25,557700],[1745254800000,29,29.25,27.5,27.75,615500],[1745341200000,27.5,28.25,27.5,28.25,241500],[1745427600000,28.75,28.75,28.25,28.25,185800],[1745514000000,28,29,28,29,731900],[1745600400000,29,29.5,28.25,28.75,470700],[1745859600000,29,29.25,28,28.75,595700],[1745946000000,28.5,29,27.5,28.75,306200],[1746032400000,28.75,29,28,28.75,305700],[1746205200000,28.75,29.75,28.25,29.25,513700],[1746550800000,26.5,26.75,24.1,24.4,4566300],[1746637200000,24.7,24.9,24.1,24.2,2225200],[1746723600000,24.2,24.3,22.7,23,1920700],[1746810000000,23,23.2,22.2,22.7,1802100],[1746810000000,23,23.2,22.2,22.7,1802100],[1747155600000,22.8,22.8,22.3,22.5,1220800],[1747242000000,22.6,22.6,22.2,22.4,523200],[1747414800000,22.8,23.1,22.4,22.5,925800],[1747674000000,22.5,22.5,21.8,22,686200],[1747760400000,22.2,22.8,21.6,22.4,1188400],[1747846800000,22.5,22.8,22.2,22.4,1136100],[1747933200000,22.2,22.5,22,22.1,368500],[1748019600000,22.2,22.4,21.9,21.9,403600],[1748278800000,21.9,22.5,21.9,22.5,227900],[1748365200000,22.6,22.6,21.9,22.1,451700],[1748451600000,22.2,22.2,21.6,21.6,186000],[1748538000000,21.8,21.9,20.7,20.9,774100],[1748624400000,20.7,20.9,20.2,20.9,583500],[1749056400000,20.9,20.9,20.5,20.6,163800],[1749142800000,20.6,21.1,20.6,21,141600],[1749229200000,21.3,21.5,21.2,21.4,157500],[1749488400000,21.4,21.4,20.7,20.7,179400],[1749574800000,20.8,20.8,20.4,20.4,386200],[1749661200000,20.6,20.6,20.2,20.2,149400],[1749747600000,20.2,20.3,19.7,19.7,278500],[1749834000000,19.5,19.5,19,19.5,494900],[1750093200000,19.2,19.7,18.7,19.3,269500],[1750179600000,19.3,19.8,19.3,19.5,197000],[1750266000000,19.5,19.5,18.8,18.8,514400],[1750352400000,18.4,18.8,18.1,18.5,325900],[1750438800000,18.5,18.6,18.2,18.2,412400],[1750698000000,18.1,18.1,17.4,17.5,518700],[1750784400000,17.6,18.6,17.6,18.5,534900],[1750870800000,18.4,18.9,18,18.9,344000],[1750957200000,18.8,19.6,18.8,19.4,593400],[1751043600000,19.3,19.3,18.7,18.7,319700],[1751302800000,18.7,19,18.7,19,346600],[1751389200000,19,19.3,18.8,19.2,186000],[1751475600000,19.2,19.3,18.8,18.9,376400],[1751562000000,18.9,20,18.9,19.9,896100],[1751648400000,19.9,20.5,19.7,20.5,684300],[1751907600000,20.4,20.4,19.2,19.6,769900],[1751994000000,19.2,20.2,19.2,19.6,851500],[1752080400000,19.5,19.5,18.9,19.4,845400],[1752253200000,19.2,19.2,18.7,18.7,840000],[1752512400000,18.8,19,18.7,18.8,807600],[1752598800000,18.9,20,18.8,19.8,4233800],[1752685200000,20.2,20.2,19.7,19.8,1295400],[1752771600000,20,20.3,19.7,20,1652000],[1752858000000,20,20.6,20,20.3,1374000],[1753117200000,21,21.3,20.3,20.3,2479700],[1753203600000,20.4,20.4,19.5,19.5,1585400],[1753290000000,19.8,20.7,19.7,20.7,2348900],[1753376400000,21,21.1,20.3,21,1868700],[1753462800000,20.9,21.3,20.7,20.9,1434200],[1753808400000,20.9,20.9,19.9,20.9,2673200],[1753894800000,20.9,21.3,20.7,21.2,2206600],[1753981200000,21.3,21.9,21.1,21.5,3553300],[1754067600000,21.7,21.7,20.5,20.5,2582300],[1754326800000,20.6,20.6,20,20.2,1614200],[1754413200000,20.6,21.1,20.4,21,2697000],[1754499600000,21.2,22.7,21.1,22.7,5831600],[1754586000000,23.4,23.6,22.4,22.6,3337400],[1754672400000,22.5,22.9,22.1,22.9,1651800],[1755104400000,23.2,23.3,21.6,21.8,4968900],[1755190800000,21.7,21.8,20.8,20.9,3752900],[1755277200000,21,21.5,20.8,21.3,1686300],[1755536400000,21.4,21.8,21,21.2,1652000],[1755622800000,21.3,21.3,20.5,20.5,1538500],[1755709200000,20.5,21.1,20.4,21,1256100],[1755795600000,21.3,21.4,20.8,20.8,1548100],[1755882000000,20.8,21.2,20.8,21.1,831100],[1756227600000,21.4,21.4,21,21,1288200],[1756314000000,21.1,21.2,20.8,20.8,555600],[1756400400000,20.7,21,20.6,20.7,709100],[1756486800000,20.8,21.1,20.6,20.6,811600],[1756746000000,20.5,20.8,20,20.4,1446500],[1756832400000,20.4,20.7,20.3,20.6,681700],[1756918800000,20.6,21.1,20.5,20.9,1179800],[1757005200000,21,21.4,20.7,20.7,1680600],[1757091600000,20.8,21.7,20.8,21.7,1833100],[1757350800000,21.7,22.1,21.4,22,2257600],[1757437200000,22.1,22.3,21.7,22.1,1523500],[1757523600000,22.3,22.5,21.9,21.9,1141100],[1757610000000,21.8,21.8,21.1,21.4,2197200],[1757696400000,21.5,21.6,21.3,21.5,607200],[1757955600000,21.7,21.7,21.3,21.3,468200],[1758042000000,21.4,22.1,21.4,22.1,1253300],[1758128400000,22.2,22.3,21.8,22,1724500],[1758214800000,22.1,22.1,21.3,21.3,1424600],[1758301200000,21.4,21.5,21.2,21.2,551600],[1758560400000,21.3,21.4,20.7,20.7,859800],[1758646800000,20.5,20.7,20.3,20.3,532800],[1758733200000,20.2,20.8,20.2,20.7,488400],[1758819600000,20.7,21.8,20.6,21.8,2644300],[1758906000000,21.8,22.2,21.5,21.9,1930200],[1759165200000,22.2,22.3,21.6,21.7,1191000],[1759251600000,21.6,23.8,21.6,22.5,6075700],[1759338000000,22.6,23.2,21.9,22.2,3516100],[1759424400000,22.4,22.5,21.9,22.2,1866600],[1759510800000,22.2,22.2,21.4,21.7,1894900],[1759770000000,21.8,21.8,21.4,21.5,436100],[1759856400000,21.5,22,21.5,21.8,871000],[1759942800000,21.9,22.7,21.9,22.1,1604400],[1760029200000,22.1,22.2,21.7,22.1,812100],[1760115600000,21.9,22.1,21.7,21.7,656900],[1760461200000,21.8,21.8,20.9,21,1006000],[1760547600000,21.2,21.2,20.7,21.2,701800],[1760634000000,20.8,21.1,20.8,21.1,516300],[1760720400000,20.9,21,20.6,20.6,783100],[1760979600000,20.6,20.8,20.5,20.5,364600],[1761066000000,20.7,20.8,20.5,20.6,316500],[1761152400000,20.7,20.8,20.6,20.7,288600],[1761325200000,20.8,20.9,20.6,20.6,222900],[1761584400000,20.7,20.8,20.5,20.5,400700],[1761670800000,20.6,20.6,20.1,20.3,597800],[1761757200000,20.2,20.2,19.2,19.2,1231700],[1761843600000,19.1,19.2,18.4,18.6,979200],[1761930000000,18.6,18.9,18.6,18.7,245700],[1762189200000,18.8,19.4,18.8,19.1,666000],[1762275600000,19.3,19.3,18.6,18.6,323900],[1762362000000,18.6,18.6,18.2,18.5,158100],[1762448400000,18.5,18.7,18.4,18.6,74400],[1762534800000,18.6,18.6,18.4,18.4,117800],[1762794000000,18.5,18.5,18,18.4,193500],[1762880400000,18.4,18.8,18.4,18.5,373500],[1762966800000,18.6,19.2,18.5,19,990300],[1763053200000,19,19.1,17.7,18.2,956800],[1763139600000,18.2,18.2,17.7,17.9,189400],[1763398800000,18.1,18.2,17.9,18,174300],[1763485200000,18,18.2,17.6,17.7,299200],[1763571600000,17.7,17.7,16.8,17,1154100],[1763658000000,17.1,17.2,16.7,16.8,394500],[1763744400000,16.6,16.6,15.9,15.9,840700],[1764003600000,15.8,15.9,15.4,15.9,665300],[1764090000000,16.2,16.2,15.7,16,332600],[1764176400000,16,16,15.5,15.6,240600],[1764262800000,15.6,16,15.5,15.6,640700],[1764349200000,15.7,15.7,15.5,15.5,288300],[1764608400000,15.5,15.9,15.5,15.9,72200],[1764694800000,15.9,15.9,15.6,15.7,145500],[1764781200000,15.7,15.8,15.6,15.6,61700],[1764867600000,15.5,15.6,15.2,15.2,435400],[1765213200000,15.1,15.2,14.7,14.8,549900],[1765299600000,14.6,15,14.6,15,90000],[1765472400000,15.2,15.2,14.9,14.9,98300],[1765558800000,15,15.3,15,15.1,226200]]