[[1636477200000,25.75,25.75,23.1,25,21373947],[1636563600000,25.25,30,24.8,29.5,55823676],[1636650000000,28.5,30.25,26.5,27.25,35069422],[1636736400000,27.75,30.25,27.5,28.5,22055763],[1636995600000,29,31.75,28.25,31.25,18854038],[1637082000000,32,35,31.75,34.75,25182341],[1637168400000,35,35.5,32.25,32.25,15834660],[1637254800000,33,34,31.75,32.75,8246829],[1637341200000,33,33,31.75,32,3135883],[1637600400000,31.75,34,29.75,33.5,6660643],[1637686800000,33.5,34.25,32.75,34.25,1516514],[1637773200000,34.25,35,33.25,33.75,2572457],[1637859600000,33.75,34,32.75,33.75,1163001],[1637946000000,33.5,33.75,32.75,33.25,1510741],[1638205200000,33.5,34,31.25,33.75,3188396],[1638291600000,33.75,36.25,32.5,34.25,7582362],[1638378000000,34.25,35,33.75,34.25,2030372],[1638464400000,34,36,34,34.5,4523470],[1638550800000,35.25,35.5,33,33.5,2907709],[1638896400000,33.75,34,32.75,34,1488088],[1638982800000,34.25,34.25,33.25,33.5,731444],[1639069200000,33.75,34,33,33.5,445437],[1639155600000,33.75,34,33,33.5,445437],[1639414800000,33.75,38,33.5,37.75,8541285],[1639501200000,37,38.25,36.25,37.75,4937429],[1639587600000,37.75,40.25,37.25,39.25,5516511],[1639674000000,39.5,39.5,37.25,37.75,3524060],[1639760400000,37.75,38.25,36.75,37.25,1675600],[1640019600000,37,37.25,35.5,35.5,2723508],[1640106000000,36,38.25,35.75,38.25,3088690],[1640192400000,37.75,38.75,37,37.5,1259996],[1640278800000,37.25,37.75,37,37.75,586283],[1640365200000,38,38,36.75,37.5,705340],[1640624400000,37.5,37.5,36.5,37,935803],[1640710800000,37.25,41,36.75,39,7096461],[1640797200000,40,42,39.25,41.5,4522660],[1640883600000,41.5,44.25,40.25,42.75,5288422],[1640970000000,41.5,44.25,40.25,42.75,5288422],[1641229200000,41.5,44.25,40.25,42.75,5288422],[1641315600000,44.25,50,43.75,46.5,14232592],[1641402000000,47.5,47.5,44.75,45,4495438],[1641488400000,43.75,46.25,43.25,43.75,3895698],[1641574800000,44,44.75,42,44.25,3092574],[1641834000000,43.75,44.25,42,44.25,2008700],[1641920400000,44,45.75,44,44.75,1281761],[1642006800000,44.5,45.75,44.25,45.75,1149220],[1642093200000,46,46.25,45,45.5,1225875],[1642179600000,45.25,45.5,44.5,44.5,778797],[1642438800000,43.75,44.5,43,43,855168],[1642525200000,43.25,45,42.75,43.25,1302113],[1642611600000,43.5,43.5,38.5,38.75,4778487],[1642698000000,38,38.75,36.25,37.75,2029751],[1642784400000,37.5,38.25,35.75,37.5,3273402],[1643043600000,36.75,37.5,35,35.5,1441267],[1643130000000,35.5,37.25,33.5,37.25,2505110],[1643216400000,37.5,37.75,36.25,37,981281],[1643302800000,36,36.5,34.25,35.75,1480636],[1643389200000,36.25,37,36,36.75,884975],[1643734800000,39,39.75,37.75,39.75,1903080],[1643821200000,40.25,40.25,38.75,39.25,994269],[1643907600000,39,39,36.75,37.25,1681965],[1643994000000,37.25,38,36.75,37,548872],[1644253200000,37.25,37.25,35.25,36.25,1002451],[1644339600000,36.25,36.25,34.25,35.5,1609858],[1644426000000,35.5,35.5,32.75,33,1706398],[1644512400000,32.75,33.75,31.25,33.75,1730125],[1644598800000,33.5,33.75,32,32.75,999406],[1644858000000,31.75,32,29.5,30.5,1922049],[1644944400000,30.5,32.5,30.5,32.5,908446],[1645030800000,30.5,32.5,30.5,32.5,908446],[1645117200000,32.75,33.75,32.75,33.5,809594],[1645462800000,33.75,34.75,33,33,1676292],[1645549200000,32.5,33.25,31.75,33,798988],[1645635600000,33,36.25,33,36.25,3020681],[1645722000000,35.5,36.25,34.25,34.5,2166690],[1645808400000,36.25,36.5,35.25,35.75,1806966],[1646067600000,35.25,35.5,34.5,35,1159800],[1646154000000,36,37.25,35,35.5,3139506],[1646326800000,35,35.25,34.5,34.5,540941],[1646413200000,34.5,34.75,33.25,33.5,1214109],[1646672400000,32.5,33.5,30.75,31.75,1805201],[1646758800000,31.5,31.75,29,30.75,2569111],[1646845200000,31,32.25,30.5,32.25,1466397],[1646931600000,33,33,31.5,31.5,1179830],[1647018000000,31.25,32,31.25,31.75,426350],[1647277200000,31.75,32,31.25,31.75,261168],[1647363600000,31.75,32,30.5,30.5,543200],[1647450000000,31,32.5,31,31.75,637103],[1647536400000,32,34,32,33.25,2593200],[1647622800000,33,35,32.75,34.75,2684951],[1647882000000,35.75,35.75,34.25,34.75,1901746],[1647968400000,34.5,35.75,34.5,35,1923395],[1648054800000,35.25,39.25,35.25,38.5,6982691],[1648141200000,38,38.75,37,37.5,2408042],[1648227600000,38,39.5,36.75,38,4474712],[1648486800000,38,40,37.25,40,4258864],[1648573200000,40.75,41,38,38,4931735],[1648659600000,38.25,39.25,38.25,38.5,2219058],[1648746000000,38.75,39,38.25,38.5,1414734],[1648832400000,38.25,42,38.25,41.5,7566380],[1649091600000,42.75,45.5,41.5,45.5,7426441],[1649178000000,44.75,46.25,42,42.75,5650273],[1649264400000,44.75,46.25,42,42.75,5650273],[1649350800000,42,43.75,40,42.25,4388136],[1649437200000,43,43.25,40.5,41,2054648],[1649696400000,40.75,42.5,40.5,41.5,2030743],[1649782800000,41.5,44.5,40.75,43.75,4768524],[1649869200000,41.5,44.5,40.75,43.75,4768524],[1649955600000,41.5,44.5,40.75,43.75,4768524],[1650042000000,41.5,44.5,40.75,43.75,4768524],[1650301200000,44,44.25,42.5,43.25,2360216],[1650387600000,43,47.75,43,46.75,9335004],[1650474000000,47.75,48.5,46.25,47,6088886],[1650560400000,46.75,48,46.75,47.5,2002386],[1650646800000,46.75,47,44.25,45,5105160],[1650906000000,41.75,43.75,41.25,41.25,6129531],[1650992400000,42.25,43,39.25,42.5,5295046],[1650992400000,41.75,43.75,41.25,41.25,6129531],[1651078800000,41.5,43.75,40.75,43.5,4158879],[1651165200000,44.75,44.75,42.5,43,2291140],[1651251600000,43.75,45,43.25,43.25,2969463],[1651510800000,43.75,45,43.25,43.25,2969463],[1651597200000,43,43,40.75,40.75,2075310],[1651683600000,43,43,40.75,40.75,2075310],[1651770000000,42.5,42.5,40.5,40.75,1421285],[1651856400000,38.75,41.25,38.75,40.5,2162100],[1652115600000,41.5,43.75,40.75,43,5342057],[1652202000000,43,44.25,42.5,44,3783635],[1652288400000,44.25,46.5,43.75,45.75,8718416],[1652374800000,45.75,46.5,43,43,5344764],[1652461200000,45,49.25,44.75,45.25,17022976],[1652720400000,45,49.25,44.75,45.25,17022976],[1652806800000,46,52.5,46,50.75,15903261],[1652893200000,49.75,53.25,49,50,11186005],[1652979600000,48.25,49.75,48.25,49,4646962],[1653066000000,50,51,49.25,49.5,4577743],[1653325200000,50.5,51.5,49.5,51,3634514],[1653411600000,50.5,51,47.5,47.75,5086527],[1653498000000,48.5,49.5,47.75,48.5,2847606],[1653584400000,49.5,51,49,49,5389127],[1653670800000,49.75,49.75,48.25,48.5,2678023],[1653930000000,49.75,52,49.75,50.5,7007339],[1654016400000,50.75,53.75,50.5,52.5,8197122],[1654102800000,52.75,54.25,52.5,52.5,5687542],[1654189200000,52,52.5,50.75,51.5,2295688],[1654275600000,52,52.5,50.75,51.5,2295688],[1654534800000,52.25,52.5,51,52,1136015],[1654621200000,52,52,50.25,50.25,1920855],[1654707600000,50.75,53.75,50.75,53.5,6191021],[1654794000000,53.75,53.75,51.25,51.75,2989176],[1654880400000,51.5,53,51.5,52,1424846],[1655139600000,50.25,50.5,49,49.5,2924002],[1655226000000,49.25,51,49,50.25,1933857],[1655312400000,50.75,50.75,48,48.75,3099054],[1655398800000,50.5,50.75,49,49.75,3727277],[1655485200000,49.25,51.75,48.75,51.25,3530654],[1655744400000,51.5,51.75,50.25,51.5,1222844],[1655830800000,52.25,52.25,51.25,51.5,1975451],[1655917200000,51.5,51.75,51,51,1067479],[1656003600000,51.25,51.25,49,49.75,1721674],[1656090000000,50.5,50.5,49.75,50.25,546711],[1656349200000,51.25,52.75,49.75,52.5,5917395],[1656435600000,52.5,53,51.25,52,2098055],[1656522000000,51.75,52.25,51,51.75,1005481],[1656608400000,52,55.25,50.75,51,8139038],[1656694800000,51,51.75,49.5,50.25,2349759],[1656954000000,50.25,50.5,49.5,49.5,1256027],[1657040400000,50,50.25,47.25,47.25,2959723],[1657126800000,47,47.75,45.5,45.75,2558553],[1657213200000,46.5,46.75,45.5,46.75,1676759],[1657299600000,47.75,48.25,46.5,46.5,1672138],[1657558800000,46.5,46.75,46,46.75,630249],[1657645200000,46.5,47,46,46,376976],[1657731600000,46.5,47,46,46,376976],[1657818000000,46,46.75,45,45,1074452],[1657904400000,45,45.5,43,44.25,1725532],[1658163600000,45,46,44.75,45.75,1019731],[1658250000000,45.25,45.75,44.25,44.75,849642],[1658336400000,46.5,48.25,46,47.5,2315571],[1658422800000,47.75,48.5,47.5,47.75,1362234],[1658509200000,48.25,48.5,47,47,911211],[1658768400000,47,48,46.5,48,368822],[1658854800000,48,49.25,47.75,48.75,1358239],[1658941200000,48.75,50.5,48.75,50.5,2322644],[1659027600000,48.75,50.5,48.75,50.5,2322644],[1659114000000,48.75,50.5,48.75,50.5,2322644],[1659373200000,52.25,52.75,51.5,52,2796580],[1659459600000,51.75,53.75,51.5,53,3247201],[1659546000000,53.5,54.25,52.5,54.25,2338249],[1659632400000,54.75,56.25,53.75,56,4277858],[1659718800000,57.5,59,54.25,55.75,6161883],[1659978000000,56,56.25,54.75,56,1212274],[1660064400000,56,57.5,55.75,56.75,1755615],[1660150800000,56.25,56.25,55.25,55.75,1137649],[1660237200000,57.5,59,56.75,58.75,4085079],[1660323600000,57.5,59,56.75,58.75,4085079],[1660582800000,60.25,60.5,56.25,56.5,6850511],[1660755600000,58.25,58.75,57.25,58,1207286],[1660842000000,57.75,59.25,57.75,58.5,2312549],[1660928400000,59,59.25,56.75,57.25,2251492],[1661187600000,56.75,58.75,56.75,58.25,1472706],[1661274000000,58.5,61.5,58.25,59.75,3766356],[1661360400000,60.25,60.75,59,59.75,1386659],[1661446800000,60,61.5,60,60.25,1358745],[1661533200000,61.5,62,60.25,60.5,1641594],[1661792400000,58.75,59.25,56.25,56.75,4166279],[1661878800000,57.25,57.75,56.75,57,1153826],[1661965200000,56.5,56.5,55,55.5,1247086],[1662051600000,55,55.75,54,54.5,1100088],[1662138000000,54.5,57,54.5,56.75,1805626],[1662397200000,56.5,57.75,56,56.75,1692086],[1662483600000,57.5,59,57.5,59,2844600],[1662570000000,59,60.5,58.5,59.5,2492120],[1662656400000,61,64.75,60.75,64.5,8891851],[1662742800000,65,65.5,63.75,64.25,2486344],[1663002000000,65,66.25,64.5,65,2466111],[1663088400000,65.5,66.75,64,64,2651069],[1663174800000,62,64.5,62,64.25,1843264],[1663261200000,64.75,64.75,62,62.5,1661415],[1663347600000,62.25,62.25,59.5,60,2847933],[1663606800000,59.75,60.75,58.5,60.25,1089749],[1663693200000,61,61.75,60.25,60.5,1240501],[1663779600000,60.5,60.5,59.25,59.5,616890],[1663866000000,60,63,59.75,62.75,2491293],[1663952400000,63,63.75,61.5,61.5,2378854],[1664211600000,61,65.5,60.75,65,5242529],[1664298000000,65.75,65.75,61,61.5,4194284],[1664384400000,60.5,61.25,59.5,60.25,2393154],[1664470800000,62,62.25,58.25,59,2837689],[1664557200000,59.5,59.5,58,58.25,1205413],[1664816400000,58.5,58.5,54.25,54.25,3029708],[1664902800000,56.5,57.75,55.25,57,2990025],[1664989200000,57.75,58.25,56,56,1603452],[1665075600000,56.5,58.25,56.5,57.5,1828139],[1665162000000,57.5,57.5,55.25,56.5,1454434],[1665421200000,55,56,55,55.75,517066],[1665507600000,55.75,56,55.25,55.75,498210],[1665594000000,56,56.25,55,55.75,642244],[1665680400000,56,56.25,55,55.75,642244],[1665766800000,56,56.25,55,55.75,642244],[1666026000000,56.25,57.75,55.25,57.75,1517276],[1666112400000,58.5,60.75,58.5,60.75,3043400],[1666198800000,60.5,61.5,59.75,59.75,1362302],[1666285200000,59.25,60.75,59,60.5,737189],[1666717200000,62,62,60,60.75,1228349],[1666803600000,61.25,63,58.75,59.5,3130257],[1666890000000,60,61.75,59.5,61,1854204],[1666976400000,61.75,62.5,60,60.5,2226098],[1667322000000,64,64.25,62,62.5,3436282],[1667408400000,62.5,62.5,61.25,61.25,1239374],[1667494800000,61,62.5,60.5,62,1049576],[1667581200000,62.25,62.25,61,61,708735],[1667840400000,61.5,61.75,59.75,60.25,1190685],[1667926800000,60.5,61.5,60.25,61,579499],[1668013200000,61.25,62,59.75,59.75,1110450],[1668099600000,59.25,60,59,59.5,630567],[1668186000000,61,61.25,59.75,60,2287498],[1668445200000,59,59.25,56.5,57,3976147],[1668531600000,57,58,57,58,1158354],[1668618000000,58.75,60,58,58,1770375],[1668704400000,58,58,57.25,57.5,365781],[1668790800000,57.5,58.25,56,56.5,5615210],[1669050000000,56,56.75,55.25,55.25,1108196],[1669136400000,55,56.5,54,54.25,1315273],[1669222800000,54.5,55.25,53.5,55.25,1191670],[1669309200000,56.25,56.25,54.75,54.75,675930],[1669395600000,54.75,55.5,54.5,55,458244],[1669654800000,55,55,54.25,54.5,403271],[1669741200000,54.75,55.5,54.5,55.25,365724],[1669827600000,55.5,57,55.5,56,1671217],[1669914000000,57.25,57.75,56,56.75,2074878],[1670000400000,56.75,59,56.75,57.5,2470657],[1670259600000,56.75,59,56.75,57.5,2470657],[1670346000000,57.25,59,57,58.5,3957196],[1670432400000,58.5,60,58.25,58.75,3984028],[1670518800000,59,62,58.75,62,5240939],[1670605200000,61.75,63.75,61,63.5,5543254],[1670864400000,61.75,63.75,61,63.5,5543254],[1670950800000,63.5,64.5,62.5,63.25,2653963],[1671123600000,65,66.25,63.25,63.75,4480548],[1671210000000,63.75,64.25,61.25,62,3761861],[1671469200000,62.25,62.75,61.5,62,1030159],[1671555600000,62,62.25,60,61,1636812],[1671642000000,61.25,62.25,61,61.5,627677],[1671728400000,62.25,62.5,60.25,60.75,1074729],[1671814800000,60.25,60.5,59,59.5,961395],[1672074000000,59.5,60.75,59.5,60.25,308983],[1672160400000,60.25,61.5,60.25,61.25,502700],[1672246800000,61,61.25,60.25,60.75,401602],[1672333200000,60,61.75,60,61.5,808520],[1672419600000,62.25,62.5,60.75,61,1040668],[1672765200000,62,62.75,61.5,62,1479893],[1672851600000,62.25,62.5,60.5,61.5,1245197],[1672938000000,61.75,62,60.5,60.5,1044854],[1673024400000,60.5,63,60.5,63,2726684],[1673283600000,63.5,64.25,63.25,63.5,2340702],[1673370000000,64,64.25,62.5,63,1248013],[1673456400000,63,64,62.25,62.5,1595955],[1673542800000,62.5,63,61.25,63,1550895],[1673629200000,63.5,63.75,62.25,63,1754112],[1673888400000,63.25,64.75,63.25,64,2104651],[1673974800000,64.75,65,62.25,62.25,2885079],[1674061200000,62.75,63.75,61,61.75,2502828],[1674147600000,61.75,62.5,61.5,62.25,696620],[1674234000000,62.25,62.25,61.25,61.5,1000411],[1674493200000,61.5,63.25,61.5,63,2035228],[1674579600000,63.75,63.75,62,62,2064007],[1674666000000,62.25,63.25,62,62.25,1181757],[1674752400000,62.25,65,61.75,64.5,11881204],[1674838800000,65.25,65.75,63.25,64,3986370],[1675098000000,64.5,64.5,62.5,63.25,2388857],[1675184400000,63.25,64.75,62.75,64,2156010],[1675270800000,64.25,66.75,64.25,66.75,4724130],[1675357200000,68,69.25,66.25,68.5,6900973],[1675443600000,68.25,69.25,67.5,69.25,2836180],[1675702800000,69.75,69.75,68,68,1717756],[1675789200000,68,68.5,67,67.75,1556727],[1675875600000,67.75,69.5,67,69.5,2344534],[1675962000000,69.25,69.25,65.5,66.75,4427423],[1676048400000,66.25,67,65.75,65.75,1398110],[1676307600000,65.75,66,64.75,64.75,1202585],[1676394000000,65,65,63.25,63.5,2176859],[1676480400000,63.75,64.5,61.25,61.75,2335550],[1676566800000,62.25,62.5,60.5,61.25,1609859],[1676653200000,60.5,60.75,55,57.5,5904389],[1676912400000,57.5,59.25,57,59,1756520],[1676998800000,58.75,60.25,58.25,59.75,1324007],[1677085200000,59.5,60.5,59.25,59.5,997183],[1677171600000,59.75,60,58.5,58.75,711146],[1677258000000,58.75,59,57.5,57.75,630227],[1677517200000,57.5,58.25,56,57.75,817646],[1677603600000,57.5,59.25,57.5,59.25,643954],[1677690000000,59.5,60.75,58.75,60,1279166],[1677776400000,59.75,60,56.5,57,1445693],[1677862800000,56.75,58,56.25,58,690251],[1678208400000,58,59.75,58,59.75,682259],[1678294800000,59,60,58.75,59.75,558734],[1678381200000,60,60,59.25,59.5,388002],[1678467600000,59.5,61.25,59,60,1647858],[1678726800000,59.25,60.25,57.5,57.5,930618],[1678813200000,58.25,58.5,55.75,56,1144156],[1678899600000,57.5,58,57.25,57.75,685800],[1678986000000,57,58,56.25,57.5,820853],[1679072400000,59,59,57.75,57.75,970572],[1679331600000,58,58,56.5,57.25,538617],[1679418000000,57.5,59,56.5,59,820165],[1679504400000,59,59.75,58.5,59,729484],[1679590800000,58.75,59.5,58.25,59,388610],[1679677200000,59.25,59.25,57.5,57.5,529631],[1679936400000,57.5,58.25,57,58.25,274028],[1680022800000,58.5,59.25,58.25,58.75,505287],[1680109200000,58.75,59.75,58.25,59.5,1029764],[1680195600000,60,60.5,57.75,57.75,1307895],[1680282000000,58.5,58.5,57.25,57.25,372741],[1680541200000,57.5,58,56.75,57.75,940181],[1680627600000,57.25,58,56.75,57,421809],[1680714000000,57,57,55.25,56.75,940129],[1680800400000,57,57,55.25,56.75,940129],[1680886800000,56.75,57.75,56,57.75,597411],[1681146000000,57.75,58.25,56.75,56.75,365810],[1681232400000,57,57.25,56.5,56.75,139338],[1681318800000,56.75,57,56.25,56.75,173105],[1681405200000,56.75,57,56.25,56.75,173105],[1681491600000,56.75,57,56.25,56.75,173105],[1681750800000,57,57.25,56.5,56.75,209206],[1681837200000,56.5,56.75,52.75,53,1588948],[1681923600000,51.75,52.25,48.5,49.25,4548116],[1682010000000,50,50,45,45.75,2721294],[1682096400000,46,47,45.75,46.75,1246865],[1682355600000,47,47.5,43,43.5,1449114],[1682442000000,44,45.25,43.75,44.5,1208792],[1682528400000,44.25,44.5,42,44.25,1804003],[1682614800000,44,44,43,43.25,921686],[1682701200000,44,45,43.5,44.75,910278],[1682960400000,44,45,43.5,44.75,910278],[1683046800000,44.75,46,44.25,44.75,997378],[1683133200000,40.5,43,40.5,43,1027580],[1683565200000,43.75,44.5,43.25,44,416160],[1683651600000,44.5,44.5,43,43,591638],[1683738000000,43.25,44.25,43,44.25,206467],[1683824400000,44.75,45.75,44.5,45,620908],[1683910800000,45.25,46.5,45.25,46.25,663612],[1684170000000,47,47,44,44.75,572735],[1684256400000,44.75,45.25,43.75,44,400552],[1684342800000,43.5,43.5,42.5,43.5,315734],[1684429200000,43.5,44.75,43.5,43.75,254520],[1684515600000,44.25,44.25,43.25,44,161127],[1684774800000,44,44,42.75,43.75,368465],[1684861200000,44.5,45.25,43.5,45,739080],[1684947600000,45,45,44,44.25,494783],[1685034000000,44.25,44.5,43,43,318616],[1685120400000,43.25,43.5,42.5,42.75,470231],[1685379600000,42,42.25,41.5,42,275690],[1685466000000,42,45,41.75,44.75,1232768],[1685552400000,45.25,47.5,44.5,46.25,2569832],[1685638800000,46.25,47.75,46,46,1388235],[1685725200000,47.5,47.5,46.25,46.25,932340],[1685984400000,47.5,47.5,46.25,46.25,932340],[1686070800000,47,47,46,46.25,771821],[1686157200000,46.5,48.75,46.25,48.75,3183186],[1686243600000,48,48.5,46.75,47.5,1971336],[1686330000000,48,49,47.75,48.5,1416217],[1686589200000,48,48.75,48,48.25,946235],[1686675600000,48.5,49.25,48.25,49,1072440],[1686762000000,49,49,47.75,47.75,810775],[1686848400000,47.75,48,46.75,46.75,596850],[1686934800000,47.25,48,46.75,47,665442],[1687194000000,47,47,45,45.25,1053992],[1687280400000,44.5,45,43.75,44,594565],[1687366800000,44,44.25,42.25,42.5,761433],[1687453200000,42.5,42.5,41.25,42,734833],[1687539600000,41.75,43.75,41.75,43.25,572060],[1687798800000,43,43.25,40.75,40.75,834344],[1687885200000,40.75,42,40.75,41,278157],[1687971600000,41.5,41.75,41,41,243084],[1688058000000,40.75,41.5,39.5,41,805342],[1688144400000,41.5,42.75,40.75,42,1378001],[1688403600000,42.5,43,41.5,42,1018195],[1688490000000,41.75,44,41.5,43.75,1906060],[1688576400000,43.5,43.75,41.5,41.75,1543236],[1688662800000,41.75,42,41,41.25,655831],[1688749200000,41,41.75,40.25,41,263137],[1689008400000,40.75,40.75,39,40,826821],[1689094800000,40.5,40.75,39.5,39.5,284822],[1689181200000,39.5,40.25,39.25,39.25,473336],[1689267600000,39.5,40.75,39.5,40.25,903650],[1689354000000,40.5,41.75,40.5,41.25,836555],[1689613200000,41.75,42,41.25,41.5,440516],[1689699600000,42,42,41,41.75,404716],[1689786000000,41.75,43.25,41.25,43,1570050],[1689872400000,43.25,43.25,41.25,41.25,1300400],[1689958800000,41,42,40.75,41.5,975442],[1690218000000,41.25,41.25,39.75,39.75,755220],[1690304400000,40.5,40.75,39.75,40,486265],[1690390800000,40.25,41,40,40,323310],[1690477200000,40.25,42,40,42,1028192],[1690822800000,42.75,43.25,41.75,42.5,1420707],[1690995600000,42.25,44,41.5,41.75,2689766],[1691082000000,41.25,42.25,41,42,799612],[1691168400000,42.75,43.25,42.25,42.5,1395737],[1691686800000,42.25,43,42.25,42.75,547714],[1691773200000,43.25,43.25,42.5,42.75,1231015],[1692205200000,41.75,41.75,41,41,612497],[1692378000000,42,42.25,41,41,540660],[1692637200000,41.25,41.5,40.25,41.25,661415],[1692896400000,45.5,46.25,44.75,45.25,3670466],[1692982800000,45,46.5,44.75,46,2156869],[1693242000000,46.5,46.5,44.75,44.75,2040171],[1693414800000,47.25,47.25,46.25,46.5,3289620],[1693933200000,45.75,47,45.75,47,2926406],[1694192400000,45.5,45.75,44.75,45,928841],[1695056400000,42.5,43.25,42,42.5,470700],[1695142800000,42.75,43,42,42.25,844700],[1695229200000,42.25,42.5,41.25,41.5,1121400],[1695315600000,41,42.25,41,41.75,1089200],[1695402000000,41.75,42.5,41.5,42,622900],[1695661200000,42,42,41,41,942000],[1695747600000,40.75,41.5,40,40,947300],[1695834000000,40,40.25,39.25,40,1428800],[1695920400000,40,40.5,39,39,1552500],[1696006800000,39.5,40,39.25,39.25,1847000],[1696266000000,39.5,39.5,35.5,35.75,4637000],[1696352400000,35.25,35.75,34.25,34.25,1866300],[1696438800000,34,35.5,33.75,35.25,1299300],[1696525200000,35.75,35.75,34.75,35,1021900],[1696611600000,35.25,36.75,34.75,35,2058400],[1696870800000,34.5,34.75,32.75,33,1829800],[1696957200000,34,34,31.75,32,1585200],[1697043600000,32.25,34.25,32.25,34,2190300],[1697130000000,34,35,33.5,34,1000200],[1697475600000,34.25,34.25,32,32.75,1752100],[1697562000000,33.25,33.75,32.75,33,734800],[1697648400000,33,33,31.25,31.25,1737300],[1697734800000,31,32.25,31,31.75,1026800],[1697821200000,31.5,31.75,30.75,31.5,855000],[1698166800000,31.5,32.5,31.25,32.5,1047300],[1698253200000,33,33.25,31.5,31.5,1337100],[1698339600000,31.5,31.5,29.75,30,1528600],[1698426000000,30.75,30.75,29,30.5,1587600],[1698685200000,30,30.25,27.25,28,3442500],[1698771600000,27.75,28.5,27,27,3073500],[1698858000000,27.5,29.25,27.25,29,2240400],[1698944400000,30,31.25,29.75,31.25,2160000],[1699030800000,31.5,32.5,31,31.75,2409800],[1699290000000,32.75,32.75,31,32,2131800],[1699376400000,31.75,32.5,31.75,32.25,1088300],[1699462800000,32,33.5,32,33,1364500],[1699549200000,33,33.25,31.75,32.75,1272200],[1699635600000,32,33.25,32,32.25,1138900],[1699894800000,32.25,32.25,30.5,30.5,1096700],[1699981200000,30.75,30.75,29.25,30.25,1444700],[1700067600000,31.5,34,31.5,33.75,2770700],[1700154000000,33.5,34.25,33,33.75,1291800],[1700240400000,34,34.5,33.75,34.25,1379700],[1700499600000,34.25,34.25,32.25,33.5,1346300],[1700586000000,34,34.25,33,33.75,1662600],[1700672400000,33.75,33.75,32.75,33,667000],[1700758800000,33.25,33.5,32.5,32.75,975400],[1700845200000,32.75,33.5,31.75,32,1558000],[1701104400000,31.75,31.75,30.75,31.25,1384800],[1701190800000,31.25,32.25,31.25,31.75,565100],[1701277200000,32,32,30.25,30.5,902900],[1701363600000,30.5,30.75,29.75,30.5,813200],[1701450000000,30.5,31.75,30.5,31.5,787600],[1701709200000,31.75,32.75,31.75,32.25,846500],[1701882000000,32,33.5,31.75,33,1117500],[1701968400000,32.75,32.75,32,32,564000],[1702054800000,32.25,32.25,31.25,32,627900],[1702400400000,32,32,30,30,905600],[1702486800000,30.25,30.25,28.5,28.5,1363800],[1702573200000,29.25,30.5,29.25,29.75,1383900],[1702659600000,30,31.25,29.75,30,908100],[1702918800000,30,30.5,30,30.25,316000],[1703005200000,30,30,29,29.25,1494200],[1703091600000,30,30.5,29.5,30,1014100],[1703178000000,29.5,30.75,29.5,30.5,835000],[1703264400000,30.5,30.5,29.25,29.25,1583400],[1703264400000,30.5,30.5,29.25,29.25,1583400],[1703523600000,29.5,29.75,29,29.5,325100],[1703523600000,29.5,29.75,29,29.5,325100],[1703610000000,29.75,29.75,28.75,29.25,559600],[1703696400000,29.25,29.75,29,29,410000],[1703782800000,29.25,29.75,29.25,29.5,551500],[1704214800000,30,31.5,30,31.5,1865900],[1704301200000,31.5,31.75,30.75,31,913900],[1704387600000,31.25,31.25,30.25,31.25,558800],[1704474000000,31.5,32.5,30.5,30.75,1912200],[1704733200000,30.5,31,30.25,30.25,891600],[1704819600000,30.75,31,29.75,29.75,963200],[1704906000000,29.75,30.5,29.75,30,671600],[1704992400000,30.5,30.5,29.5,29.75,724300],[1705078800000,29.75,30,29.25,29.75,660500],[1705338000000,29.5,30.25,29.5,30,491000],[1705424400000,29.75,30.25,29,29.25,970800],[1705510800000,29,29.25,28.25,28.5,1087600],[1705597200000,28.5,29.25,28.5,28.5,459800],[1705942800000,28,28.25,27.5,27.5,591200],[1706029200000,27.5,28,27,27,776500],[1706115600000,27,29.25,27,29.25,894100],[1706202000000,29.25,29.5,28.75,29.25,781600],[1706288400000,28.75,29.5,27.75,28,873700],[1706547600000,28.25,28.25,27.25,28,602300],[1706634000000,28,28.75,28,28.25,377900],[1706720400000,28.25,28.25,27.25,27.25,613000],[1706806800000,27.25,27.5,26.75,27,653500],[1706893200000,27.75,28.5,27.5,28,895000],[1707152400000,28.25,28.75,27.75,27.75,634000],[1707238800000,28,29.25,28,28.5,1304500],[1707325200000,28.75,30.25,28.75,30,1756000],[1707411600000,29.75,30,29,29,1065800],[1707498000000,29,29.75,28.75,29.25,578200],[1707757200000,29.75,29.75,28.5,28.75,746000],[1707843600000,29,30,28.75,29.75,1708100],[1707930000000,28.75,28.75,27.5,27.75,3055200],[1708016400000,28,28.25,27.5,27.75,870800],[1708102800000,27.75,27.75,26.25,26.25,2050600],[1708362000000,26.5,27.25,26,26.75,843700],[1708448400000,26.5,27,26.25,26.5,516600],[1708534800000,27,27.5,26.75,27.25,731000],[1708621200000,27.5,27.5,26.75,27,402100],[1708707600000,27,27.25,26.75,27,321100],[1709053200000,28.25,28.5,27.25,28,1822700],[1709139600000,28,28,27.25,27.25,419300],[1709226000000,27.75,27.75,26,26.75,920000],[1709312400000,26.75,27,26.25,26.5,387100],[1709571600000,27,28.25,26.75,27.25,2050600],[1709658000000,27.25,27.5,26.75,27,472400],[1709744400000,27,28,27,27.5,852700],[1709830800000,27.75,27.75,26.75,27,455800],[1709917200000,27.25,27.5,26.75,26.75,855600],[1710176400000,26.75,26.75,25.25,25.25,2061600],[1710262800000,25.25,26.25,24.7,25.75,1916500],[1710349200000,25.5,28,25.5,27.25,2713300],[1710435600000,27,28,27,27.75,859800],[1710522000000,27.25,28.25,27.25,27.75,1409800],[1710781200000,28,28.25,26.75,27,1372000],[1710867600000,27,28.25,27,27.75,2216600],[1710954000000,28.25,29,28,28.5,2478400],[1711040400000,29.25,29.5,28.75,28.75,2025500],[1711126800000,28.75,29,28.25,28.25,532000],[1711386000000,28.5,28.5,27.25,27.5,1410900],[1711472400000,27.5,28.25,27.25,27.5,658300],[1711558800000,27.75,28.5,27.75,27.75,1365600],[1711645200000,28,28.25,27,27,1069200],[1711731600000,27.25,27.5,26.25,26.75,1469800],[1711990800000,26.75,27.5,26.75,26.75,1087800],[1712077200000,27,28,27,27.75,2083100],[1712250000000,27.5,27.5,26.75,27,813500],[1712336400000,26.75,27.5,26.75,27.25,509400],[1712682000000,27.25,28,27.25,27.75,1371700],[1712768400000,27.75,29,27.75,29,1616900],[1712854800000,29,29,28.25,28.5,1019200],[1713373200000,27.5,28,27.25,27.5,1279100],[1713459600000,27.5,27.5,26.5,27,1013300],[1713546000000,25.25,26.25,25.25,25.5,1904100],[1713805200000,26,26.25,25.5,25.5,788900],[1713891600000,25.75,26.75,25.75,26.5,700800],[1713978000000,26.75,26.75,26,26.25,737000],[1714064400000,26,26.25,25.5,25.75,1046100],[1714150800000,25.75,26,25.25,25.5,989100],[1714410000000,25.5,25.75,25.25,25.5,512400],[1714496400000,25.75,25.75,25.25,25.5,633900],[1714669200000,25.5,25.75,24.7,24.8,2208900],[1714755600000,24.7,25.25,24.7,24.9,678600],[1715101200000,25,25.5,24,24,3150200],[1715187600000,24,24,22.6,22.6,3780600],[1715274000000,22.8,22.8,20.7,20.8,3901500],[1715360400000,20.8,20.9,19.7,20.3,3160700],[1715619600000,20.5,20.5,19.5,19.8,2619700],[1715706000000,20,20.2,19.6,19.7,1739600],[1715792400000,19.7,19.8,18.4,18.4,2480400],[1715878800000,18.7,19.3,18.2,18.8,2824200],[1715965200000,18.7,19.2,18.7,18.9,1018100],[1716224400000,18.9,19.7,18.9,19.3,2514300],[1716310800000,19.3,19.6,19.2,19.6,1268300],[1716483600000,19.5,19.6,19.3,19.4,1112600],[1716570000000,19.3,19.3,18.9,19.1,743900],[1716829200000,19.1,19.7,19.1,19.4,1026500],[1716915600000,19.4,19.7,19.4,19.4,621200],[1717002000000,19.4,19.4,18.9,18.9,853000],[1717088400000,18.5,18.7,18.3,18.7,1158000],[1717174800000,18.6,18.8,18.1,18.1,822800],[1717520400000,18.2,18.5,17,17,1049200],[1717606800000,17.1,17.7,17.1,17.4,758300],[1717693200000,17.6,17.6,16.9,17,729600],[1717693200000,17.6,17.6,16.9,17,729600],[1717693200000,17.6,17.6,16.9,17,729600],[1717779600000,17.1,17.3,17,17.1,260000],[1718038800000,17.2,17.2,16.5,16.6,532400],[1718125200000,16.9,17.6,16.5,17.3,1402900],[1718211600000,17.6,17.8,16.9,17.2,1530800],[1718298000000,17.4,17.7,17,17,970400],[1718384400000,17,17.1,16.6,16.6,642000],[1718643600000,16.6,16.9,16.5,16.7,771400],[1718730000000,16.6,17,16.6,16.6,629300],[1718816400000,16.6,16.7,15.1,16.1,1654100],[1718902800000,16.3,16.4,16,16.1,713300],[1718989200000,16,16.7,15.8,16.6,1433200],[1719248400000,16.7,17.2,16.5,17,1120500],[1719334800000,17.2,17.3,16.9,17,575300],[1719421200000,17.2,17.3,16.9,16.9,572300],[1719507600000,17,17.3,16.7,16.9,993300],[1719594000000,17,17,16.5,16.7,953700],[1719853200000,16.8,16.8,16.3,16.3,588700],[1719939600000,16.4,16.4,14.7,15,1329400],[1720026000000,15,15.3,14.5,14.8,885100],[1720112400000,14.9,15.3,14.9,14.9,527000],[1720198800000,15,15.8,14.4,15.7,1279800],[1720458000000,15.7,16.4,15.7,16.4,1095900],[1720544400000,16.2,16.5,16.1,16.1,387800],[1720630800000,16.2,17.8,16.2,17.6,3157000],[1720717200000,17.9,18.5,17.5,18.2,3378100],[1720803600000,18.2,18.6,18,18.1,1995200],[1721062800000,17.8,18.2,17.6,18.1,1312500],[1721149200000,18.2,18.3,17.3,17.3,1460600],[1721235600000,17.3,17.5,17.1,17.2,813000],[1721322000000,17.1,17.2,16.6,16.8,953000],[1721408400000,16.6,16.9,16.4,16.5,661800],[1721754000000,16.5,16.5,15.2,15.4,972800],[1721840400000,15.5,15.7,15.4,15.4,525000],[1721926800000,15.2,15.3,14.5,14.5,787800],[1722013200000,14.5,15,14.5,15,302500],[1722358800000,15.1,15.1,14.8,14.8,395000],[1722445200000,14.8,15.4,14.8,15.1,475000],[1722531600000,15.3,15.7,15.1,15.2,583500],[1722618000000,15.1,15.1,13.8,14,1413800],[1722877200000,13.5,13.5,12.4,12.4,1534800],[1722963600000,12.6,12.7,12.1,12.1,709500],[1723050000000,12.2,12.6,12.1,12.5,590600],[1723136400000,12.4,12.8,12.3,12.4,258800],[1723222800000,12.7,13.2,12.3,12.4,1162200],[1723568400000,12.3,13.2,12,13.1,1901400],[1723654800000,13.1,14.1,12.8,13.5,2548500],[1723741200000,13.6,13.7,12.7,13.1,1865200],[1723827600000,13.3,13.7,13.3,13.7,2003100],[1724086800000,14.1,14.9,13.8,14.7,1721000],[1724173200000,14.8,15.4,14.7,15.4,2247200],[1724259600000,15.4,16.1,15.2,15.7,2517300],[1724346000000,15.7,15.8,15.4,15.6,613900],[1724432400000,15.5,16.1,15.5,15.9,1452700],[1724691600000,16.1,16.3,15.5,15.5,1914200],[1724778000000,15.7,15.8,15.3,15.7,1154100],[1724864400000,15.9,16.5,15.9,16,1925600],[1724950800000,16,16.3,15.6,15.6,1049600],[1725037200000,15.6,16.9,15.6,16.7,3331500],[1725296400000,17,17.2,16.6,17,2277500],[1725382800000,17,17.7,17,17.5,2304900],[1725469200000,17.1,17.6,17.1,17.5,999200],[1725555600000,17.6,17.9,17.3,17.8,2502300],[1725642000000,18,18.1,17.5,17.6,2003000],[1725901200000,17.7,17.8,17.4,17.4,1010500],[1725987600000,17.6,17.7,17,17.2,1077500],[1726074000000,17.3,17.3,16.6,17.3,1516000],[1726160400000,17.6,19.4,17.5,19.3,5346700],[1726246800000,19.4,19.5,18.9,19.1,3526200],[1726506000000,19.2,19.4,18.6,18.9,2806100],[1726592400000,19,19.3,18.3,18.4,2713400],[1726678800000,18.5,19.1,18.5,19,1800700],[1726765200000,19.2,20.1,19,19.7,4894700],[1726851600000,19.8,20.8,19.7,20.5,2782900],[1727110800000,20.6,21.2,20.6,20.7,3192800],[1727197200000,20.8,20.8,20.1,20.1,2019800],[1727283600000,20.1,20.6,20,20.4,1704400],[1727370000000,20.6,20.7,19.9,20,1326800],[1727456400000,20.3,20.8,20.1,20.2,1419200],[1727715600000,20.2,20.3,19.8,20,772400],[1727802000000,20.4,20.8,20.2,20.8,1842400],[1727888400000,20.7,21,20,20,2363500],[1727974800000,20.2,20.3,19.5,19.5,2053700],[1728061200000,19.6,19.8,19.1,19.5,1061300],[1728320400000,19.8,19.9,19.5,19.8,820600],[1728406800000,19.9,20.2,19.7,20.2,1106000],[1728493200000,20.2,20.3,19.9,20,980500],[1728579600000,20.1,20.3,19.8,19.8,408700],[1728666000000,20,20.3,20,20,834000],[1729011600000,20,20.1,19.2,19.3,1365100],[1729098000000,19.1,19.3,18.3,18.7,2287200],[1729184400000,18.9,19.3,18.9,19,1192200],[1729270800000,19,19.2,18.5,18.6,796000],[1729530000000,18.6,19.9,18.6,19.5,2772700],[1729616400000,19.3,19.5,19.1,19.1,1184700],[1729789200000,18.8,19.3,18.8,18.8,673100],[1729875600000,18.9,19,18.6,18.6,479500],[1730134800000,18.7,18.9,18.5,18.5,526400],[1730221200000,18.6,18.6,17.7,17.8,1345400],[1730307600000,17.8,17.8,16.6,16.9,2413400],[1730394000000,16.9,17.5,16.9,17.2,1608900],[1730480400000,17.4,17.4,17,17,995800],[1730739600000,17.2,17.6,16.7,16.7,1061900],[1730826000000,16.9,16.9,16.2,16.7,1354100],[1730912400000,16.8,16.9,15.9,16.2,1101600],[1730998800000,16.2,16.5,16.1,16.3,554900],[1731085200000,16.9,17.4,16.7,17,2889000],[1731344400000,17,17.2,16.3,16.5,1504800],[1731430800000,16.8,16.8,16,16.1,957900],[1731517200000,16.2,16.2,15.2,15.6,2014200],[1731603600000,15.5,15.6,14.8,14.9,1213600],[1731690000000,15,15.3,14.3,14.4,838200],[1731949200000,14.4,14.8,13.9,14.1,1367600],[1732035600000,14.4,14.5,13.9,13.9,1280600],[1732122000000,14,14,13.4,13.4,1029200],[1732208400000,13.8,13.8,13,13,751200],[1732294800000,13.1,13.7,12.8,13.3,1641700],[1732554000000,13.6,13.7,13,13.2,1003500],[1732640400000,13.3,13.9,13.2,13.3,2236600],[1732726800000,13.5,13.6,13,13.1,1432900],[1732813200000,13.3,13.5,13.1,13.4,1461300],[1732899600000,13.5,14.2,13.3,13.9,2750700],[1733158800000,13.9,14.3,13.7,14.3,2414300],[1733245200000,14.6,15.1,14.5,14.8,4677800],[1733331600000,14.7,15.4,14.7,15.1,2884500],[1733504400000,15.1,15.2,14.7,14.7,2298400],[1733763600000,14.6,14.7,14.1,14.2,1223400],[1733936400000,14.2,14.4,13.6,13.7,1949000],[1734022800000,13.8,13.9,13.2,13.4,1513400],[1734109200000,13.4,13.9,13.1,13.3,1494700],[1734368400000,13.2,13.3,12.7,12.9,2938100],[1734454800000,12.9,13.2,12.4,12.4,1549500],[1734541200000,12.5,12.7,12.3,12.5,1151200],[1734627600000,12.3,12.6,12,12.2,1275700],[1734714000000,12.2,12.4,11.6,11.6,937300],[1734973200000,11.8,11.8,11.3,11.6,1151700],[1735059600000,12,12.2,11.8,12.2,1145200],[1735146000000,12.4,12.5,12.1,12.3,804600],[1735232400000,12.4,12.4,12,12.1,738200],[1735318800000,12.2,12.3,12,12.1,484800],[1735578000000,12.2,12.2,11.7,12,753600],[1735837200000,12,12,11.6,11.7,839600],[1735923600000,11.6,12,11.5,11.6,756200],[1736182800000,11.6,11.7,10.8,10.8,1774500],[1736269200000,10.9,12.2,10.9,12,2558300],[1736355600000,12,12,11.5,11.7,1325300],[1736442000000,11.6,11.7,10.9,11,1442700],[1736528400000,11,11.2,10.6,10.9,1029300],[1736787600000,11,11.9,10.9,11.6,2439400],[1736874000000,12.2,12.9,11.7,12.4,6016400],[1736960400000,12.6,13,12.2,12.5,5140800],[1737046800000,12.7,12.7,11.9,12.1,2431400],[1737133200000,12,12.7,12,12.5,2228900],[1737392400000,12.6,13,12,12,3625400],[1737478800000,12.3,12.7,12.3,12.7,2685000],[1737565200000,12.7,13,12.3,12.7,3357100],[1737651600000,12.9,13.9,12.8,13.5,9086700],[1737738000000,13.6,13.8,13.3,13.8,4744400],[1737997200000,13.8,14.9,13.7,14.3,7921100],[1738083600000,14.3,14.8,13.8,14.8,5220500],[1738170000000,14.9,15,14.4,14.4,2117800],[1738256400000,14.6,15.4,14.5,15.2,5609200],[1738342800000,15.1,15.3,14.5,14.9,3121800],[1738602000000,13.9,15.1,13.3,14.8,4268200],[1738688400000,14.8,15,14.1,14.2,1920000],[1738774800000,14.3,14.6,13.8,13.9,2478000],[1738861200000,14.1,14.2,13.3,13.3,3397600],[1738947600000,13.4,13.5,12.6,13.4,2665900],[1739206800000,13.2,13.5,12.7,13.5,2009600],[1739293200000,13.6,13.9,13.5,13.5,1799300],[1739466000000,13.6,13.7,13,13.1,1554100],[1739552400000,13.2,13.4,12.7,12.8,1446700],[1739811600000,12.4,13.1,11.7,13.1,2685600],[1739898000000,13.1,13.4,12.9,12.9,1598700],[1739984400000,13,13.3,12.9,13.1,1080100],[1740070800000,13,13.3,12.7,12.7,1921800],[1740157200000,12.8,13,12.6,12.8,1014200],[1740416400000,12.7,13.1,12.6,12.8,1016200],[1740502800000,12.8,12.8,12.1,12.1,1863200],[1740589200000,12.2,12.6,12,12.3,1442400],[1740675600000,12.3,12.4,11.3,11.3,2161700],[1740762000000,11,11.4,10.9,11.2,1002300],[1741021200000,11.5,11.7,10.9,10.9,912000],[1741107600000,10.8,11.3,10.8,10.9,670200],[1741194000000,11,11.6,11,11.5,1512700],[1741280400000,11.7,12.2,11.4,12,2226500],[1741366800000,12,12.5,12,12.5,1446900],[1741626000000,12.5,12.5,12,12.1,1042600],[1741712400000,11.6,12.3,11.6,12.2,1302200],[1741798800000,12.2,12.2,11.6,11.7,751900],[1741885200000,11.9,12,11.4,11.4,876400],[1741971600000,11.5,11.7,11.5,11.6,690700],[1742230800000,11.7,11.9,11.5,11.7,1118900],[1742317200000,11.9,12.2,11.6,11.7,2078900],[1742403600000,11.7,12.1,11.6,11.9,2244600],[1742490000000,12.1,12.4,11.7,11.7,3256800],[1742576400000,11.8,11.9,11.6,11.7,757100],[1742835600000,11.8,11.8,11.6,11.8,272700],[1742922000000,11.9,12.1,11.7,11.8,629500],[1743008400000,11.8,11.8,11.6,11.6,416200],[1743094800000,11.7,11.7,11.1,11.1,820700],[1743181200000,11.2,11.2,10.6,10.6,489800],[1743440400000,10.5,10.9,10.3,10.9,787600],[1743526800000,10.9,11,10.6,10.7,311200],[1743613200000,10.7,10.9,10.7,10.7,235100],[1743699600000,10.5,11,10.5,10.7,659500],[1743786000000,10.7,10.7,10,10.2,823400],[1744131600000,9.5,9.85,9.1,9.5,897000],[1744218000000,9.4,9.45,8.7,9,1062800],[1744304400000,9.65,9.65,9.3,9.4,562300],[1744390800000,9.1,9.25,9.05,9.2,336200],[1744822800000,9.2,9.95,9.1,9.95,1163400],[1744909200000,9.9,10.3,9.9,10.3,543800],[1744995600000,10.3,10.7,10.2,10.6,502700],[1745254800000,10.7,10.8,10.1,10.2,687300],[1745341200000,10.1,10.5,10.1,10.5,646000],[1745427600000,10.7,10.7,10.4,10.5,573900],[1745514000000,10.5,11.1,10.5,11,2234900],[1745600400000,11,11.4,10.9,11,1815800],[1745859600000,11.1,11.3,10.9,11,768600],[1745946000000,11,11.1,10.7,10.9,519700],[1746032400000,10.9,10.9,10.5,10.8,1063700],[1746205200000,10.7,10.9,10.6,10.7,830700],[1746550800000,10.3,10.3,9.7,9.7,1870200],[1746637200000,9.8,10,9.8,9.95,828700],[1746723600000,9.75,9.8,8.9,8.9,3068600],[1746810000000,8.9,8.9,8.35,8.5,1693500],[1746810000000,8.9,8.9,8.35,8.5,1693500],[1747155600000,8.75,8.8,8.55,8.6,1196800],[1747242000000,8.6,8.6,8.35,8.5,661000],[1747414800000,8.2,8.45,8.15,8.4,1138900],[1747674000000,8.45,8.45,8.1,8.15,690700],[1747760400000,8.2,8.25,7.9,7.95,1104700],[1747846800000,7.95,8.1,7.7,7.7,722400],[1747933200000,7.75,7.85,7.45,7.5,544300],[1748019600000,7.6,7.6,7.25,7.3,404600],[1748278800000,7.35,7.4,7.05,7.3,726100],[1748365200000,7.25,7.25,7.05,7.1,309700],[1748451600000,7.15,7.25,6.45,6.65,2017800],[1748538000000,6.65,6.85,6.35,6.4,1241600],[1748624400000,6.3,6.4,6.25,6.3,1144400],[1749056400000,6.3,6.3,5.95,6,1927900],[1749142800000,6.05,6.15,5.95,6,1438400],[1749229200000,6.1,6.5,6,6.45,2994800],[1749488400000,6.65,6.7,6.4,6.4,1900800],[1749574800000,6.45,6.7,6.4,6.4,744300],[1749661200000,6.5,6.5,6.15,6.25,534700],[1749747600000,6.25,6.25,6.05,6.1,244200],[1749834000000,6.05,6.05,5.65,5.7,892900],[1750093200000,5.7,5.75,5.5,5.6,443600],[1750179600000,5.65,5.65,5.55,5.6,132100],[1750266000000,5.65,5.85,5.5,5.5,670300],[1750352400000,5.5,5.55,5.3,5.35,575100],[1750438800000,5.4,5.65,5.4,5.5,722800],[1750698000000,5.45,5.5,5.2,5.2,1229900],[1750784400000,5.4,5.75,5.35,5.75,1365300],[1750870800000,5.75,5.8,5.55,5.75,823400],[1750957200000,5.75,6.25,5.75,6.25,1666600],[1751043600000,6.4,6.4,5.85,5.85,810200],[1751302800000,5.85,6,5.8,5.8,390300],[1751389200000,5.85,6.1,5.85,6.05,456500],[1751475600000,6.05,6.25,6.05,6.2,307700],[1751562000000,6.2,6.55,6.15,6.5,928900],[1751648400000,6.55,6.65,6.2,6.2,975600],[1751907600000,6.2,6.4,6.15,6.3,433100],[1751994000000,6.1,7.05,6.1,6.8,2833800],[1752080400000,7.05,7.05,6.65,6.9,1916300],[1752253200000,6.9,7,6.75,6.75,865200],[1752512400000,6.95,7.05,6.7,6.95,1599400],[1752598800000,7,7.4,7,7.25,3580600],[1752685200000,7.25,7.35,7.1,7.1,1178400],[1752771600000,7.15,7.4,7,7.2,2043900],[1752858000000,7.2,7.45,7.2,7.45,961600],[1753117200000,7.65,7.7,7.3,7.3,1614400],[1753203600000,7.35,7.4,7,7,1759700],[1753290000000,7.05,7.35,7.05,7.3,1630400],[1753376400000,7.3,7.45,7,7.05,1324900],[1753462800000,7.1,7.3,7.05,7.3,580700],[1753808400000,7.3,7.4,7.15,7.35,817700],[1753894800000,7.4,7.45,7.25,7.45,528000],[1753981200000,7.45,7.7,7.2,7.2,3890700],[1754067600000,7.35,7.4,7.15,7.25,1434800],[1754326800000,7.35,7.35,7.05,7.15,369600],[1754413200000,7.25,7.3,7.15,7.2,968500],[1754499600000,7.25,7.75,7.25,7.75,3619500],[1754586000000,7.95,8,7.6,7.6,3788300],[1754672400000,7.5,7.7,7.35,7.5,2048600],[1755104400000,6.9,6.9,6,6.05,7889100],[1755190800000,6.1,6.1,5.65,5.65,3209300],[1755277200000,5.65,5.75,5.6,5.65,1533700],[1755536400000,5.65,5.9,5.55,5.6,1177100],[1755622800000,5.65,5.75,5.55,5.55,730400],[1755709200000,5.55,5.8,5.55,5.8,663400],[1755795600000,5.85,5.85,5.7,5.7,694700],[1755882000000,5.7,5.9,5.7,5.85,723300],[1756227600000,5.95,6,5.85,5.85,546900],[1756314000000,5.95,5.95,5.7,5.7,515600],[1756400400000,5.7,5.75,5.65,5.65,238200],[1756486800000,5.65,5.85,5.65,5.65,559100],[1756746000000,5.7,5.75,5.65,5.65,319900],[1756832400000,5.7,5.75,5.7,5.75,137300],[1756918800000,5.75,5.85,5.75,5.85,400200],[1757005200000,5.9,6.05,5.85,5.85,774800],[1757091600000,5.9,6.2,5.85,6.15,1577500],[1757350800000,6.3,6.4,6.15,6.25,1894000],[1757437200000,6.3,6.45,6.3,6.4,888600],[1757523600000,6.45,6.45,6.3,6.3,665900],[1757610000000,6.3,6.35,6.2,6.2,595400],[1757696400000,6.25,6.35,6.25,6.25,181900],[1757955600000,6.3,6.35,6.2,6.2,176800],[1758042000000,6.2,6.7,6.2,6.7,2799000],[1758128400000,6.7,6.85,6.55,6.6,2169200],[1758214800000,6.7,6.7,6.4,6.5,694000],[1758301200000,6.55,6.65,6.45,6.45,400100],[1758560400000,6.5,6.55,6,6.05,993400],[1758646800000,6.05,6.25,5.95,6.25,960900],[1758733200000,6.25,6.3,6.15,6.2,191300],[1758819600000,6.25,6.3,6.1,6.1,517800],[1758906000000,6.2,6.3,6.1,6.15,707900],[1759165200000,6.3,6.3,5.95,5.95,570000],[1759251600000,6.05,6.6,6,6.15,3380800],[1759338000000,6.2,6.3,6,6,1540700],[1759424400000,6.1,6.2,6.1,6.1,813500],[1759510800000,6.1,6.25,6.05,6.05,653800],[1759770000000,6.05,6.1,5.9,5.9,522500],[1759856400000,5.95,6.1,5.95,5.95,404400],[1759942800000,6,6.15,5.75,5.8,963900],[1760029200000,5.85,5.9,5.75,5.75,779800],[1760115600000,5.75,5.75,5.6,5.65,801700],[1760461200000,5.7,5.95,5.6,5.9,826600],[1760547600000,5.9,6,5.8,5.8,152600],[1760634000000,5.95,5.95,5.7,5.7,113400],[1760720400000,5.75,5.8,5.4,5.4,465400],[1760979600000,5.55,5.55,5.35,5.45,254400],[1761066000000,5.5,5.7,5.35,5.7,568700],[1761152400000,5.7,5.7,5.55,5.6,144800],[1761325200000,5.7,5.75,5.6,5.6,299300],[1761584400000,5.65,5.85,5.6,5.6,242700],[1761670800000,5.65,5.7,5.45,5.45,200000],[1761757200000,5.6,5.6,5.3,5.3,241000],[1761843600000,5.3,5.4,5.1,5.15,883200],[1761930000000,5.15,5.2,5.15,5.2,185500],[1762189200000,5.3,5.3,5.1,5.1,161300],[1762275600000,5.15,5.15,4.96,4.98,577800],[1762362000000,4.94,4.98,4.76,4.78,823200],[1762448400000,4.78,4.8,4.5,4.56,1519900],[1762534800000,4.56,4.62,4.5,4.56,407800],[1762794000000,4.54,4.64,4.48,4.62,656500],[1762880400000,4.66,4.7,4.62,4.64,285800],[1762966800000,4.66,4.68,4.58,4.58,151500],[1763053200000,4.6,4.64,4.5,4.54,183000],[1763139600000,4.52,4.56,4.5,4.54,120000],[1763398800000,4.54,4.6,4.52,4.6,134100],[1763485200000,4.6,4.62,4.56,4.6,48900],[1763571600000,4.58,4.58,4.36,4.42,658200],[1763658000000,4.42,4.46,4.4,4.42,106800],[1763744400000,4.4,4.46,4.34,4.38,375800],[1764003600000,4.36,4.4,4.36,4.4,68400],[1764090000000,4.44,4.48,4.42,4.42,66700],[1764176400000,4.42,4.46,4.34,4.34,111800],[1764262800000,4.38,4.38,4.3,4.32,202200],[1764349200000,4.32,4.34,4.26,4.26,354000],[1764608400000,4.26,4.3,4.24,4.3,163900],[1764694800000,4.32,4.32,4.24,4.28,236400],[1764781200000,4.26,4.3,4.26,4.28,65500],[1764867600000,4.28,4.28,4.2,4.24,254500],[1765213200000,4.24,4.26,4.1,4.1,340800],[1765299600000,4.1,4.14,4.1,4.12,129800],[1765472400000,4.12,4.14,4.1,4.12,77400],[1765558800000,4.14,4.24,4.12,4.24,157700]]