[[1695056400000,23.4,23.4,23,23,21592],[1695142800000,23,23.1,23,23.1,17730],[1695229200000,23.1,23.1,22.8,22.8,13697],[1695315600000,22.7,22.7,22.4,22.4,60591],[1695661200000,22.9,22.9,22.6,22.8,27620],[1695747600000,22.7,22.7,22.4,22.4,18853],[1695834000000,22.8,22.8,22.5,22.7,6790],[1695920400000,22.6,22.6,22.3,22.5,31086],[1696006800000,22.8,23.2,22.8,23.2,44224],[1696266000000,23.2,23.2,23,23.1,5046],[1696352400000,22.9,22.9,22.7,22.7,14741],[1696438800000,22.7,22.7,22.5,22.6,11159],[1696525200000,22.7,22.7,22.4,22.5,4187],[1696611600000,22.8,22.9,22.8,22.8,7068],[1696870800000,22.9,22.9,22.6,22.9,2491],[1696957200000,23,23.1,22.9,22.9,20840],[1697043600000,23.2,23.4,23.2,23.3,22607],[1697130000000,23.4,23.5,23.4,23.4,23725],[1697475600000,22.6,22.6,22.2,22.4,75453],[1697562000000,22.6,22.7,22.5,22.7,1171],[1697648400000,22.4,22.5,22.2,22.3,12095],[1697734800000,21.9,21.9,21.7,21.9,38941],[1697821200000,21.9,21.9,21.6,21.7,6438],[1698166800000,21.4,21.4,21.2,21.3,55052],[1698253200000,21.9,22,21.5,21.6,18310],[1698339600000,21.5,21.8,21.4,21.6,30841],[1698426000000,21.9,22.3,21.8,22.3,24733],[1698685200000,22.4,22.5,22.2,22.5,6651],[1698771600000,22.2,22.2,21.8,22,9306],[1698858000000,21.8,22.1,21.8,22,6996],[1698944400000,22.2,22.4,22.2,22.3,584],[1699030800000,22.4,22.7,22.4,22.6,27861],[1699290000000,23.3,23.4,23.2,23.3,60658],[1699376400000,23.3,23.3,23,23.1,59956],[1699462800000,23.2,23.4,23.2,23.2,6157],[1699549200000,23.2,23.2,22.9,23.1,14177],[1699635600000,22.8,22.9,22.6,22.7,10357],[1699894800000,22.8,23.1,22.7,23.1,6781],[1699981200000,23.1,23.1,23,23,1810],[1700067600000,23.3,23.9,23.3,23.8,323076],[1700154000000,23.3,23.5,23.2,23.2,105782],[1700240400000,22.8,22.8,22.5,22.7,307919],[1700499600000,23,23.1,22.9,23,11487],[1700586000000,23.2,23.4,23.1,23.1,17788],[1700672400000,23.1,23.1,22.8,23,4396],[1700758800000,23,23.6,23,23.5,125909],[1700845200000,23.4,23.4,22.9,22.9,97804],[1701104400000,22.9,23,22.7,23,36027],[1701190800000,22.9,22.9,22.7,22.7,8413],[1701277200000,22.3,22.3,21.9,21.9,55295],[1701363600000,22.1,22.1,21.8,21.9,9604],[1701450000000,22.1,22.1,21.9,21.9,5835],[1701709200000,21.6,21.6,21.2,21.4,48016],[1701882000000,21.2,21.4,21.2,21.4,46608],[1701968400000,21.1,21.3,21.1,21.3,11652],[1702054800000,21.1,21.3,21.1,21.3,10579],[1702400400000,21.6,21.6,21.4,21.5,3744],[1702486800000,21.4,21.5,21.3,21.3,14775],[1702573200000,21.3,21.3,20.9,21.1,43249],[1702659600000,21.4,21.7,21.4,21.4,30622],[1702918800000,21.3,21.3,21.1,21.2,10004],[1703005200000,21.2,21.2,20.9,21.1,18019],[1703091600000,21.1,21.4,21.1,21.2,8897],[1703178000000,21,21.2,20.8,21.1,5619],[1703264400000,21.1,21.3,19.9,20,195904],[1703264400000,21.1,21.3,19.9,20,195904],[1703523600000,20,20,19.9,20,20041],[1703523600000,20,20,19.9,20,20041],[1703610000000,20.1,20.1,20,20.1,3564],[1703696400000,20.4,20.4,20.2,20.4,10355],[1703782800000,20.5,21,20.5,20.9,67112],[1704214800000,20.5,20.8,20.5,20.7,49393],[1704301200000,20.3,20.3,20.1,20.3,1477896],[1704387600000,20.4,20.6,20.3,20.5,73079],[1704474000000,20.5,20.5,20.2,20.3,8628342],[1704733200000,19.7,20,19.6,19.9,195367],[1704819600000,19.9,19.9,19.5,19.6,140173],[1704906000000,19.7,19.7,19.4,19.5,70891],[1704992400000,19.5,20,19.5,20,180040],[1705078800000,20,20,19.6,19.8,19127],[1705338000000,19.6,19.6,19.1,19.3,123781],[1705424400000,19.2,19.2,18.7,18.9,239213],[1705510800000,18.6,18.6,18,18.1,175463],[1705597200000,18.1,18.4,18.1,18.3,51880],[1705942800000,17.7,17.7,17.4,17.7,227066],[1706029200000,18.1,18.3,18.1,18.2,61990],[1706115600000,18.5,19.1,18.4,19.1,135710],[1706202000000,19.1,19.3,19,19.2,208666],[1706288400000,18.9,18.9,18.2,18.4,267502],[1706547600000,18.6,18.7,18.5,18.6,151008],[1706634000000,18,18,17.6,17.7,444251],[1706720400000,17.4,17.5,17.2,17.3,187452],[1706806800000,17.7,17.9,17.5,17.7,839938],[1706893200000,17.8,17.9,17.3,17.6,98318],[1707152400000,17.5,17.9,17.4,17.7,130539],[1707238800000,18,18.8,18,18.8,525720],[1707325200000,18.8,18.9,18.3,18.6,6685849],[1707411600000,18.5,18.5,18.3,18.4,124035],[1707498000000,18.1,18.4,18,18.4,38115],[1707757200000,18.4,18.5,18.4,18.5,11070],[1707843600000,18.6,18.9,18.6,18.8,46197],[1707930000000,18.3,18.8,18.2,18.7,325732],[1708016400000,18.7,18.9,18.7,18.9,318950],[1708102800000,19,19.6,19,19.6,374729],[1708362000000,19.1,19.1,18.8,19.1,324292],[1708448400000,18.9,19.1,18.7,19.1,45734],[1708534800000,19.4,20,19.4,19.7,454613],[1708621200000,19.5,19.9,19.4,19.7,116687],[1708707600000,19.7,19.9,19.5,19.9,206418],[1709053200000,19.7,20.3,19.6,20.1,136325],[1709139600000,20.1,20.4,19.9,20.1,108751],[1709226000000,20.2,20.2,19.8,20.1,170221],[1709312400000,20.2,20.4,20,20.3,108620],[1709571600000,20.2,20.3,20,20.2,64939],[1709658000000,19.5,19.6,19.2,19.3,323341],[1709744400000,19.5,20,19.5,19.7,6437194],[1709830800000,19.6,19.7,19.1,19.3,102242],[1709917200000,19.4,19.6,19.3,19.6,19990],[1710176400000,19.6,20.1,19.6,20,276717],[1710262800000,20.2,21.1,20.2,21,6331214],[1710349200000,21.3,21.3,21,21.1,324408],[1710435600000,21,21,20.5,21,570549],[1710522000000,20.4,20.7,20.1,20.6,244578],[1710781200000,20.7,21,20.6,20.9,217096],[1710867600000,20.8,20.8,20.5,20.5,3340694],[1710954000000,20.8,20.8,20.6,20.7,24478],[1711040400000,20.8,21.1,20.8,21.1,452845],[1711126800000,20.5,20.5,20.1,20.3,677836],[1711386000000,20.3,20.4,20.1,20.1,181525],[1711472400000,20.1,20.6,20.1,20.6,51636],[1711558800000,20.2,20.2,20,20.2,217002],[1711645200000,20.2,20.6,20.2,20.4,172199],[1711731600000,20.5,20.6,20.4,20.5,10579],[1711990800000,20.5,21.1,20.5,21,234415],[1712077200000,21.1,21.2,20.9,21.2,617867],[1712250000000,20.7,20.7,20.5,20.7,37230],[1712336400000,20.3,20.7,20.2,20.7,98364],[1712682000000,20.6,20.6,20.5,20.5,52173],[1712768400000,20.7,21.1,20.7,20.9,252559],[1712854800000,20.8,21,20.7,20.9,41613],[1713373200000,19.9,20.1,19.7,20.1,338117],[1713459600000,20.2,20.2,19.7,20,129292],[1713546000000,19.5,19.6,19.3,19.5,264849],[1713805200000,19.8,20,19.8,19.8,91141],[1713891600000,20.3,20.5,20.3,20.4,182003],[1713978000000,20.9,21.2,20.8,21.2,306394],[1714064400000,21.5,21.6,21.3,21.4,119588],[1714150800000,21.7,22.4,21.7,22.2,387421],[1714410000000,22.6,22.8,22.2,22.4,450473],[1714496400000,22.3,22.4,22.1,22.2,230580],[1714669200000,22.8,23.2,22.8,23.1,181297],[1714755600000,23.3,23.9,23.3,23.9,630835],[1715101200000,23.5,23.6,23.2,23.4,500208],[1715187600000,23.5,23.7,23.1,23.2,383729],[1715274000000,23.4,23.6,23.3,23.5,70352],[1715360400000,23.4,23.7,23.3,23.7,142592],[1715619600000,23.8,24,23.8,23.9,114058],[1715706000000,24.1,24.3,24,24,362976],[1715792400000,23.9,24,23.6,23.7,222665],[1715878800000,23.8,24,23.7,23.7,259026],[1715965200000,24,24.3,24,24.3,393157],[1716224400000,24.3,24.3,24,24.1,185942],[1716310800000,23.6,23.6,23.4,23.6,240565],[1716483600000,23.3,23.4,22.9,22.9,241698],[1716570000000,22.7,22.9,22.5,22.7,294138],[1716829200000,22.5,23.1,22.5,23.1,63745],[1716915600000,23.1,23.1,22.8,23,98389],[1717002000000,22.6,22.7,22.3,22.3,319222],[1717088400000,22.2,22.5,22.2,22.5,131696],[1717174800000,22.5,22.7,22,22.1,234594],[1717520400000,22.3,22.5,22.3,22.4,289281],[1717606800000,22.6,22.8,22.5,22.7,97767],[1717693200000,22.8,22.9,22.6,22.6,143859],[1717693200000,22.8,22.9,22.6,22.6,143859],[1717693200000,22.8,22.9,22.6,22.6,143859],[1717779600000,22.5,22.5,22.2,22.3,90995],[1718038800000,22.4,22.5,22.2,22.3,72398],[1718125200000,22,22.5,22,22.3,2663893],[1718211600000,22.2,22.2,21.8,21.8,133672],[1718298000000,21.9,22.4,21.9,22.4,203486],[1718384400000,22.2,22.3,22,22.1,86636],[1718643600000,22.3,22.3,22.1,22.2,38248],[1718730000000,22.2,22.4,22,22.2,141262],[1718816400000,22.4,22.9,22.3,22.9,201266],[1718902800000,22.7,22.7,22.4,22.7,215923],[1718989200000,22,22.2,21.9,22.1,238555],[1719248400000,21.9,21.9,21.5,21.9,3572168],[1719334800000,21.9,21.9,21.6,21.8,91059],[1719421200000,21.9,22.1,21.7,21.9,85636],[1719507600000,21.5,21.8,21.4,21.5,92763],[1719594000000,21.5,21.5,21.2,21.2,85032],[1719853200000,21,21.5,21,21.4,56644],[1719939600000,21.3,21.4,21.1,21.3,50947],[1720026000000,21.4,21.8,21.4,21.8,93153],[1720112400000,21.9,21.9,21.7,21.8,598763],[1720198800000,21.5,21.6,21.3,21.5,79511],[1720458000000,21.3,21.3,21,21.1,178706],[1720544400000,21,21.4,21,21.4,203811],[1720630800000,21.5,21.5,21.2,21.2,28812],[1720717200000,21.4,21.8,21.4,21.8,168835],[1720803600000,21.9,22.4,21.9,22.4,339496],[1721062800000,21.9,21.9,21.4,21.6,208124],[1721149200000,21.4,21.4,21.1,21.3,130999],[1721235600000,21.4,21.4,21.2,21.3,93419],[1721322000000,21.2,21.2,21,21.1,62349],[1721408400000,20.9,20.9,20.7,20.7,229263],[1721754000000,20.9,21,20.7,20.7,153134],[1721840400000,20.7,20.8,20.3,20.3,45815],[1721926800000,20.1,20.2,20,20,434002],[1722013200000,20,20.3,20,20.3,21187],[1722358800000,20.1,20.1,19.9,20,103615],[1722445200000,20.5,20.6,20.4,20.6,119782],[1722531600000,20.2,20.3,20,20.3,43946],[1722618000000,19.7,19.7,19.4,19.6,429584],[1722877200000,19.3,19.5,18.9,19,282223],[1722963600000,19.2,19.4,19.2,19.2,106760],[1723050000000,19.5,19.8,19.5,19.7,17884],[1723136400000,19.6,19.9,19.4,19.5,27349],[1723222800000,19.9,20,19.7,19.7,41646],[1723568400000,19.6,19.7,19.5,19.5,5300],[1723654800000,19.6,19.6,19.2,19.4,20621],[1723741200000,19.6,19.7,19.2,19.3,25180],[1723827600000,19.6,19.8,19.6,19.7,6870],[1724086800000,19.8,20,19.7,19.8,36422],[1724173200000,19.7,19.7,19.5,19.7,17908],[1724259600000,19.2,19.3,19.1,19.3,43414],[1724346000000,19.3,19.7,19.3,19.6,10977],[1724432400000,19.3,19.5,19.3,19.3,91502],[1724691600000,19.4,19.6,19.2,19.4,10697],[1724778000000,19.4,19.6,19.3,19.5,9910],[1724864400000,19.1,19.1,19,19.1,38790],[1724950800000,19,19.1,18.8,19.1,22494],[1725037200000,19.5,19.9,19.5,19.8,138151],[1725296400000,19.6,19.6,19.2,19.3,73507],[1725382800000,19.5,19.6,19.3,19.4,6517],[1725469200000,19.3,19.5,19.3,19.4,5509],[1725555600000,19.3,19.3,19,19.2,40520],[1725642000000,19.1,19.3,18.9,19,47451],[1725901200000,18.8,19,18.8,18.9,111039],[1725987600000,19,19.1,18.9,19,84026],[1726074000000,18.9,18.9,18.6,18.8,3439985],[1726160400000,19,19.2,19,19.1,34099],[1726246800000,19,19.2,18.8,18.9,60533],[1726506000000,18.7,18.9,18.6,18.7,55649],[1726592400000,19.1,19.2,19,19,25230],[1726678800000,19.2,19.2,19,19.2,55870],[1726765200000,19.7,20,19.7,19.8,389108],[1726851600000,20,20.2,19.9,20,2096669],[1727110800000,20.1,20.1,19.8,19.8,112845],[1727197200000,20.4,21.1,20.4,21,343363],[1727283600000,21.3,21.4,20.7,20.7,348235],[1727370000000,21.5,22.6,21.5,22.5,605012],[1727456400000,23.2,23.9,23,23.5,1294543],[1727715600000,24.4,25.5,24.4,25,724575],[1727802000000,25.5,25.5,24.8,24.9,81829],[1727888400000,27,28,26.75,28,1178072],[1727974800000,26,27.5,25.75,26.75,1294448],[1728061200000,27.75,28.25,27.5,28.25,799918],[1728320400000,29,30,28.75,30,617110],[1728406800000,26.75,27.5,25.25,26,2775164],[1728493200000,25,26.5,24.5,25.25,2578561],[1728579600000,26.25,26.75,25.75,26,4348812],[1728666000000,26.25,26.25,25.5,26.25,109144],[1729011600000,25.25,25.25,24,24.4,1127046],[1729098000000,24.1,24.3,23.8,24,561397],[1729184400000,24.1,24.3,23.4,23.4,238206],[1729270800000,23.8,25,23.5,24.8,736767],[1729530000000,24.8,24.9,24.4,24.4,274322],[1729616400000,24.7,24.8,24.5,24.5,2030572],[1729789200000,24.9,25.25,24.8,24.8,129280],[1729875600000,25,25.25,25,25,457914],[1730134800000,25.25,25.5,25,25.25,62287],[1730221200000,25.5,26,25.25,25.25,91769],[1730307600000,25.25,25.25,24.8,24.8,116659],[1730394000000,25.25,25.25,24.8,24.8,60119],[1730480400000,25,25.5,24.8,25,93699],[1730739600000,25,25,24.8,24.9,29505],[1730826000000,25,25.75,25,25.75,270814],[1730912400000,25.25,25.5,24.9,25,147107],[1730998800000,25.5,26.25,25.5,26,412000],[1731085200000,26.25,26.5,25.75,25.75,292462],[1731344400000,25.5,26,25.25,25.5,4196819],[1731430800000,25.75,26,24.9,25,276480],[1731517200000,24.7,25.5,24.7,25.25,47659],[1731603600000,25,25.25,24.4,24.4,3443658],[1731690000000,24.8,24.9,24.4,24.5,149489],[1731949200000,24.7,24.9,24.4,24.6,114584],[1732035600000,24.6,24.8,24.6,24.8,59548],[1732122000000,24.6,24.9,24.6,24.9,49383],[1732208400000,24.8,24.8,24.5,24.5,8037],[1732294800000,24.7,24.8,23.9,24,340081],[1732554000000,23.9,23.9,23.5,23.9,49536],[1732640400000,23.8,24.2,23.8,23.9,24904],[1732726800000,24,24.9,23.9,24.8,122852],[1732813200000,24.5,24.5,24.1,24.1,96398],[1732899600000,24.2,24.7,24.2,24.3,35402],[1733158800000,24.7,24.8,24.6,24.8,35672],[1733245200000,24.6,24.9,24.5,24.7,61961],[1733331600000,24.6,24.9,24.6,24.7,30031],[1733504400000,24.6,24.9,24.6,24.9,24575],[1733763600000,24.8,25.75,24.5,25.75,128642],[1733936400000,25.5,25.5,25,25.25,61060],[1734022800000,25.25,26,25.25,25.5,393464],[1734109200000,25.25,25.5,24.9,24.9,281958],[1734368400000,24.8,24.8,24.5,24.7,28960],[1734454800000,24.4,24.8,24.4,24.5,154778],[1734541200000,24.8,25,24.7,24.8,144284],[1734627600000,24.8,25.25,24.7,24.8,344027],[1734714000000,25,25.25,25,25,11860],[1734973200000,24.8,25.25,24.8,24.8,3428],[1735059600000,25,25.5,24.9,25,270224],[1735146000000,25.25,25.5,25.25,25.5,27476],[1735232400000,25.5,25.75,25.25,25.5,110781],[1735318800000,25.5,25.75,25,25.5,383449],[1735578000000,25.25,25.25,24.9,25.25,11723],[1735837200000,24.8,24.8,24.2,24.3,68948],[1735923600000,24.7,24.9,24.4,24.6,46590],[1736182800000,24.7,24.9,24.7,24.8,151281],[1736269200000,24.4,24.5,24.1,24.5,126981],[1736355600000,24.3,24.4,23.9,24.4,49042],[1736442000000,24.4,24.5,24.3,24.4,11778],[1736528400000,24.3,24.4,24,24.2,53906],[1736787600000,24,24.1,23.8,24,77164],[1736874000000,24.2,24.8,24.2,24.4,52103],[1736960400000,24.6,24.7,24.5,24.6,210717],[1737046800000,24.8,24.9,24.6,24.8,49931],[1737133200000,24.8,25.25,24.7,25,101660],[1737392400000,25.5,26,25.5,25.5,185725],[1737478800000,25.75,26.25,25.75,25.75,171378],[1737565200000,25.75,25.75,25,25,82939],[1737651600000,25.25,25.5,24.8,24.8,39718],[1737738000000,25.5,25.75,25.5,25.5,584310],[1737997200000,25.75,26.25,25.75,25.75,242822],[1738083600000,26.25,26.25,25.75,26,187519],[1738170000000,26.25,27.25,26.25,27.25,169949],[1738256400000,26.75,27.25,25.75,25.75,214923],[1738342800000,26.25,27,26.25,27,204658],[1738602000000,25.75,26.5,25.5,26.25,681445],[1738688400000,27.25,28,26.75,28,1154588],[1738774800000,27.25,27.5,26.75,27.25,2682112],[1738861200000,27.25,28.75,27.25,28.25,971302],[1738947600000,28.5,29.25,28,28.25,1023293],[1739206800000,28.75,29.5,28.75,29.25,738550],[1739293200000,29,29,28.5,28.5,759032],[1739466000000,29.5,30.25,28.25,28.5,628061],[1739552400000,29.75,30.5,29.25,30.5,1670903],[1739811600000,30.75,30.75,29.75,30.5,765596],[1739898000000,31,31.75,30.5,31,784046],[1739984400000,31,31.25,30.5,30.5,386007],[1740070800000,30,30.5,30,30,1057115],[1740157200000,31.25,33,31,33,730220],[1740416400000,32.25,32.25,31.25,32,838193],[1740502800000,31.25,32,31,31.25,739206],[1740589200000,32.5,33.25,32.25,33.25,1209647],[1740675600000,32.5,33,32,32.5,939354],[1740762000000,31.5,31.75,30.5,31,757689],[1741021200000,31.75,31.75,30.5,30.5,729905],[1741107600000,30.25,31,30.25,30.5,219413],[1741194000000,31,33,30.75,32.5,1455147],[1741280400000,33,33.75,32.75,33.5,1452829],[1741366800000,33.5,34.5,32.75,33.25,1192824],[1741626000000,32.75,32.75,32,32,398025],[1741712400000,32.25,33.25,32.25,33.25,218142],[1741798800000,33,33,31.75,32.25,383836],[1741885200000,32.25,32.25,31,31.5,275367],[1741971600000,32,32.5,32,32,526453],[1742230800000,32.5,32.5,32,32.25,449721],[1742317200000,33,34,33,33.75,758722],[1742403600000,33.25,33.75,33,33.5,847537],[1742490000000,32.75,32.75,31.75,32,3535826],[1742576400000,31.5,31.75,30.75,31,259065],[1742835600000,31,32,31,31.75,588056],[1742922000000,30.5,31,30,30.25,563520],[1743008400000,30.75,31,30.25,30.75,146773],[1743094800000,31.25,31.5,30.75,31,286001],[1743181200000,30.75,30.75,30,30.75,2598632],[1743440400000,30,30,29,30,311017],[1743526800000,30,30.75,30,30,211079],[1743613200000,30.25,30.5,30,30,257329],[1743699600000,29.5,30,29,29.5,332647],[1743786000000,29.5,29.5,28,28,272558],[1744131600000,25.5,26,24.9,24.9,2213872],[1744218000000,25.75,27,24.9,25.75,2321920],[1744304400000,27.25,27.5,26.25,26.5,1785970],[1744390800000,26.5,27.5,26.25,27.25,93980],[1744822800000,26.5,26.5,25.75,26.25,131248],[1744909200000,26.25,27,26.25,27,13528],[1744995600000,27,27.25,26.5,27,22007],[1745254800000,27.25,27.5,26.5,26.5,45088],[1745341200000,26.5,26.75,26.25,26.75,70641],[1745427600000,27.5,28,27.25,28,61192],[1745514000000,27.5,27.75,27.25,27.75,37943],[1745600400000,28,28.25,27.25,27.5,172072],[1745859600000,27.75,27.75,27.5,27.75,29333],[1745946000000,27.75,27.75,27.5,27.5,35292],[1746032400000,27.75,27.75,27.5,27.75,15194],[1746205200000,28.5,29,28.25,28.25,259524],[1746550800000,28,28.5,27.75,28,166378],[1746637200000,28.25,28.5,27.75,28.5,113952],[1746723600000,28.5,28.75,28,28,67080],[1746810000000,28,28.25,27.5,28.25,84896],[1746810000000,28,28.25,27.5,28.25,84896],[1747155600000,29,29,28.25,28.5,247582],[1747242000000,28.75,29.25,28.75,29.25,360674],[1747414800000,28.5,28.75,28.25,28.5,125907],[1747674000000,28.5,28.75,28,28.75,32467],[1747760400000,28.75,29,28.25,28.5,325305],[1747846800000,28.5,28.5,27.75,27.75,574763],[1747933200000,28,28.25,27.75,27.75,3521513],[1748019600000,28,28.25,27.5,27.5,103045],[1748278800000,27.5,27.5,27,27,25936],[1748365200000,27,27.5,26.75,26.75,90861],[1748451600000,27.25,27.5,27,27,16540],[1748538000000,28,28.25,27.75,28,90980],[1748624400000,27.25,27.5,27,27,63786],[1749056400000,27.25,27.75,27.25,27.25,162637],[1749142800000,27.75,28.25,27.75,28,134373],[1749229200000,28.25,28.25,27.75,27.75,71611],[1749488400000,28.5,29.25,28.5,29.25,543681],[1749574800000,29,29,28.5,28.75,76122],[1749661200000,28.75,29,28.5,28.75,48397],[1749747600000,28.75,28.75,27.75,28,479752],[1749834000000,27.25,27.5,27.25,27.5,100535],[1750093200000,27.5,28.25,27.5,28.25,26068],[1750179600000,28,28.5,27.75,27.75,33467],[1750266000000,27.75,28,27.5,27.5,8531],[1750352400000,27.25,27.5,26.75,26.75,150184],[1750438800000,27,27.5,27,27.5,6141],[1750698000000,27.5,28,27.25,28,80566],[1750784400000,28.25,28.75,28,28.25,274758],[1750870800000,28.25,28.75,28,28.25,26451],[1750957200000,28,28.5,27.75,28,225235],[1751043600000,28,28.5,28,28.25,24752],[1751302800000,28.25,28.5,28,28.25,19874],[1751389200000,28.25,28.5,28,28.25,10543],[1751475600000,27.75,28.25,27.75,28,16243],[1751562000000,27.5,28,27.25,28,33007],[1751648400000,27.5,27.75,27,27.25,48812],[1751907600000,27.25,27.75,27.25,27.5,367718],[1751994000000,27.5,28.25,27.5,28.25,38064],[1752080400000,28,28,27.5,28,2085858],[1752253200000,28,28.75,27.75,28,300637],[1752512400000,27.75,27.75,27.5,27.75,61310],[1752598800000,27.75,29,27.75,29,238310],[1752685200000,29,29.25,28.5,28.5,339728],[1752771600000,28.75,29,28.5,28.75,132131],[1752858000000,29,29.5,28.75,29.5,4086077],[1753117200000,29.5,29.5,29.25,29.25,144273],[1753203600000,29.5,29.75,29,29.5,197846],[1753290000000,29.75,30.5,29.75,30.25,601577],[1753376400000,30.5,30.5,29.75,29.75,285735],[1753462800000,29.75,30,29.5,29.75,138193],[1753808400000,29.5,29.75,29,29.5,63481],[1753894800000,29.5,29.5,28.75,28.75,75527],[1753981200000,29,29.5,28.5,28.5,137534],[1754067600000,29,29.25,28.5,28.5,1473718],[1754326800000,28.5,29,28.5,28.75,83821],[1754413200000,29,29.25,28.75,29,55805],[1754499600000,29,29.25,28.75,29,17297],[1754586000000,29.25,29.25,28.75,29.25,126352],[1754672400000,29,29,28.5,28.75,77208],[1755104400000,29,29.75,29,29.5,165874],[1755190800000,29.75,29.75,29,29.5,121980],[1755277200000,29.25,29.25,29,29.25,15953],[1755536400000,29.25,30,29.25,29.75,73525],[1755622800000,29.75,30,29.25,29.5,33482],[1755709200000,29.25,29.75,29,29.75,25298],[1755795600000,29.5,29.75,29,29.75,33786],[1755882000000,29.75,30,29.5,30,147820],[1756227600000,31,31,30.25,30.25,95913],[1756314000000,30.75,31.25,30.25,30.25,224850],[1756400400000,30,30,29.5,30,113818],[1756486800000,30.25,30.5,30,30.25,51724],[1756746000000,30.5,30.75,30.25,30.75,104000],[1756832400000,30.5,30.5,29.75,30,93784],[1756918800000,30,30.25,29.75,29.75,143564],[1757005200000,29.75,29.75,29.5,29.75,223413],[1757091600000,29.75,30.25,29.75,30.25,95326],[1757350800000,30,30.25,29.75,30,122488],[1757437200000,30.25,30.5,30,30.25,86407],[1757523600000,30.5,31,30.5,30.75,117797],[1757610000000,30.75,31,30.25,30.5,119386],[1757696400000,31,31.25,30.75,31,121976],[1757955600000,31.25,31.75,31.25,31.5,237395],[1758042000000,31.25,31.75,31.25,31.25,127096],[1758128400000,32.25,33.25,32.25,33,439754],[1758214800000,33.5,33.5,32.25,32.5,269113],[1758301200000,33,33,32.5,32.5,110599],[1758560400000,32.75,32.75,32.25,32.75,78028],[1758646800000,32.25,32.5,31.75,32.25,462981],[1758733200000,32.5,33.25,32.5,33,242643],[1758819600000,33.5,34,33.5,33.75,348091],[1758906000000,33.5,33.75,32.5,32.75,130088],[1759165200000,33.5,33.75,33,33.5,63623],[1759251600000,33.5,34.5,33.25,34.25,201022],[1759338000000,34.25,35,34.25,34.75,105806],[1759424400000,35,36,34.75,36,487474],[1759510800000,34.75,35.25,34.75,35.25,303050],[1759770000000,34.75,35,34.5,35,61341],[1759856400000,35.25,35.25,35,35.25,77746],[1759942800000,34.75,34.75,34.25,34.5,113403],[1760029200000,35,35.25,34.5,34.5,160817],[1760115600000,34.25,34.25,33.25,33.5,311390],[1760461200000,32.5,32.5,31.5,31.5,387727],[1760547600000,31.75,32.5,31.75,32.5,75670],[1760634000000,32.25,32.25,31.75,32,188923],[1760720400000,31.5,31.5,30.75,30.75,535526],[1760979600000,31.75,32.25,31.75,32,242340],[1761066000000,32.75,33,32.25,32.25,242308],[1761152400000,32.25,32.25,31.5,32,61550],[1761325200000,32.5,32.75,32.25,32.75,39660],[1761584400000,32.75,33.5,32.75,33.5,158695],[1761670800000,33.25,33.25,32.5,32.5,172765],[1761757200000,32.5,33,32.25,33,28338],[1761843600000,32.5,33,32,32.5,133408],[1761930000000,31.75,32.25,31.25,31.5,87215],[1762189200000,31.5,31.75,31,31.75,46965],[1762275600000,31.75,32,30.75,30.75,504606],[1762362000000,30.25,31.25,30.25,31.25,96295],[1762448400000,31.5,31.75,31.25,31.75,73952],[1762534800000,31.5,31.5,30.75,31,59494],[1762794000000,31,31.5,31,31.25,36257],[1762880400000,31.25,31.5,31,31.5,31497],[1762966800000,31.5,31.75,31.25,31.75,36697],[1763053200000,31.5,32,31.25,31.5,63262],[1763139600000,31.25,31.25,30.75,30.75,131141],[1763398800000,30.75,31,30.25,30.75,16463],[1763485200000,30.25,30.5,29.75,30,114070],[1763571600000,30,30,29.5,30,63019],[1763658000000,29.75,29.75,29.25,29.5,162075],[1763744400000,28.75,29.25,28.5,28.75,196809],[1764003600000,29,29.75,29,29.75,80944],[1764090000000,29.75,30.25,29.5,29.75,149247],[1764176400000,30,30,29.5,29.75,40172],[1764262800000,29.75,30,29.5,29.75,234981],[1764349200000,29.5,29.75,29.25,29.25,19138],[1764608400000,29.75,29.75,29.5,29.75,40924],[1764694800000,29.75,29.75,29,29,51557],[1764781200000,28.75,29.25,28.75,29,41454],[1764867600000,29,29.75,29,29.5,32114],[1765213200000,29.5,29.75,29.25,29.5,52035],[1765299600000,29.25,29.5,29,29.25,32302],[1765472400000,29,29,28.75,29,36350],[1765558800000,29.25,29.5,29,29.25,63746],[1765818000000,29,29,28.25,28.5,42728]]