[[1577984400000,53.5,54,52.75,53.25,4413799],[1578070800000,53.25,53.5,52.75,52.75,4121440],[1578330000000,52.25,53.25,52,52.5,3378762],[1578416400000,53,53.75,52.5,53.25,3727990],[1578502800000,52.5,53,51.25,52,7757257],[1578589200000,52.75,53,51.25,51.5,7533118],[1578675600000,51.25,51.75,50.25,50.75,10168602],[1578934800000,51,51.75,50.25,51.25,4818335],[1579021200000,51.25,52.25,51,51,8018131],[1579107600000,51.25,52.25,51,51.75,3418105],[1579194000000,52,52.25,51.25,51.25,4430463],[1579280400000,46.5,49.25,46,48.75,36487190],[1579539600000,49,49.25,48.25,48.75,3642723],[1579626000000,48.5,49,45.75,46.25,13404895],[1579712400000,47,47.25,45.75,47.25,7440581],[1579798800000,47.25,47.25,46,46.75,4075594],[1579885200000,47,47.75,47,47.5,2561488],[1580144400000,46.5,47,45,45,4146012],[1580230800000,44.5,46,44.5,44.5,5761142],[1580317200000,45.75,45.75,44.25,44.75,10581839],[1580403600000,44.5,45,44.25,44.5,2880240],[1580490000000,44.5,45.25,44.25,44.5,5632424],[1580749200000,44.25,45,43.5,44,3859320],[1580835600000,44.75,45.75,43.5,44.75,8477191],[1580922000000,45,45.75,44.5,45.25,6807385],[1581008400000,45.25,45.5,44,44.5,6650565],[1581094800000,44.5,44.75,44,44.5,7268515],[1581440400000,43,43,42,42.25,6197463],[1581526800000,41,41.25,39.75,40.25,18249273],[1581613200000,40.5,42.5,40.5,41.75,13534432],[1581699600000,42.25,43.5,41.75,42,10317065],[1581958800000,41.5,42,40,41.5,12178398],[1582045200000,41.5,42.25,41,41.75,5191846],[1582131600000,41.25,41.25,39.25,39.25,15892294],[1582218000000,40,40,38.5,39,5915297],[1582304400000,39,39.5,38.25,39.25,7303421],[1582563600000,38.5,39,37,37,4806915],[1582650000000,37.25,37.5,36,37.25,7718616],[1582736400000,37,37.25,34.75,35,4887852],[1582822800000,35.5,37.25,34.75,36.75,7208559],[1582909200000,35.5,36.5,35.25,36.5,5503105],[1583168400000,37.5,37.75,35.25,36,4132971],[1583254800000,36.5,37.75,36,37,5523970],[1583341200000,36.5,38.75,36.25,38.5,6347260],[1583427600000,38.75,40.25,38.5,39.75,14591971],[1583514000000,39,39.5,37.5,37.75,5330617],[1583773200000,35.25,37.25,35.25,35.75,6369617],[1583859600000,35.5,37.25,35.5,36,5982011],[1583946000000,35.75,36.5,33.25,34.25,7787201],[1584032400000,31,31.75,29,30,13488359],[1584118800000,27,33.25,27,31,10163828],[1584378000000,29,31,28.25,29.75,4725697],[1584464400000,29.75,31.5,29.25,29.5,6210333],[1584550800000,31,33,29.75,31,7827536],[1584637200000,30.25,35.25,30,35,11765784],[1584723600000,36,37.25,35,35,17837893],[1584982800000,32,33.25,31.5,32.5,6080076],[1585069200000,35,35.5,33.5,34.25,6207563],[1585155600000,36,39,34.75,37.75,8939566],[1585242000000,37.75,38.25,36.5,38,4417670],[1585328400000,39,39,36.25,36.5,5738166],[1585587600000,35.75,37.25,35.25,37.25,4493242],[1585674000000,39,41.25,38.5,40.75,13177317],[1585760400000,40.5,41,37,37.25,10487066],[1585846800000,37.25,39.5,36.75,38.5,10436743],[1585933200000,39,39,37,37.25,4952138],[1586278800000,39,40,38,39.25,9182441],[1586365200000,39,39.25,37.25,38,7746349],[1586451600000,38,39,38,38.75,6120687],[1586538000000,38.75,41,38.75,40.25,8176996],[1586797200000,41,42,40.75,41.5,5875642],[1586883600000,42.25,42.75,39,39.5,9152262],[1586970000000,39,40,38.5,39,9531251],[1587056400000,38.75,39.75,38.25,38.5,6749409],[1587142800000,39.75,40.25,39.25,40.25,6818947],[1587402000000,40,41.25,39.75,40.5,4947764],[1587488400000,40,42.75,40,41.5,7112498],[1587574800000,42.25,44.25,41.25,43.5,11268857],[1587661200000,44.25,45.5,43.75,45.5,8704448],[1587747600000,45.25,45.75,43.75,45,8650591],[1588006800000,45.5,45.5,42.5,42.75,5891773],[1588093200000,42.75,43,41.5,42.25,5337475],[1588179600000,42.25,43.75,42.25,42.75,4870874],[1588266000000,43,43.25,41.75,42.25,7141863],[1588698000000,42.5,42.5,40.25,40.75,5823384],[1588870800000,40.25,40.5,39.5,40,6371849],[1588957200000,40.5,41.25,40,40,5174332],[1589216400000,40.25,42.25,40,41.5,9023950],[1589302800000,41.25,42.25,41.25,41.75,4153345],[1589389200000,41.5,42.25,41,41,4870943],[1589475600000,40.75,41.5,40.25,41,2606752],[1589562000000,41.5,41.75,40.25,41.75,4040539],[1589821200000,42.25,42.25,40.75,41.25,2530308],[1589907600000,41.75,43.5,41.75,42.5,8257940],[1589994000000,42.5,43.75,42,43.25,5272510],[1590080400000,43.75,43.75,42,42.25,2957159],[1590166800000,41.75,42.25,41,41.5,3246863],[1590426000000,42,43.25,41.75,43,3263564],[1590512400000,43.75,44.25,42.75,43.75,6052344],[1590598800000,43.75,44.5,43,43.5,5633376],[1590685200000,44,44.25,43,43,3251419],[1590771600000,43,44.5,42.75,44.5,8042684],[1591030800000,44.25,44.75,43.25,43.5,4140056],[1591117200000,44,44.25,43.5,43.75,3352302],[1591203600000,44,44.25,43.5,43.75,3352302],[1591290000000,44.25,45,43.75,44.75,7001972],[1591376400000,45,47.75,45,46.5,18176961],[1591635600000,47,47.25,45.25,45.25,5439904],[1591635600000,47,47.25,45.25,45.25,5439904],[1591722000000,45,45.75,42.75,42.75,9593369],[1591808400000,43.25,43.5,42.5,42.75,4859114],[1591894800000,42.75,43.5,41.5,42,7397259],[1591981200000,41,42.5,40.5,42,5659087],[1592240400000,42.5,42.75,41,41,5971646],[1592326800000,42.5,43,41.5,41.75,6557063],[1592413200000,41.75,42.25,41.5,41.5,3505707],[1592413200000,41.75,42.25,41.5,41.5,3505707],[1592499600000,40.75,41.75,40.5,41,3688749],[1592586000000,41,42,41,41.5,4442579],[1592845200000,41.5,41.75,40.75,41,2083390],[1592931600000,41.5,42.5,41.25,42,4885978],[1593018000000,42.25,42.5,40.5,40.75,5798964],[1593104400000,40,40.5,39.75,40,6079180],[1593190800000,41,41,39.5,39.75,3695374],[1593450000000,39.5,40.5,38.5,40.25,4468531],[1593536400000,40.25,40.75,39.25,39.25,4996448],[1593622800000,39.25,39.25,37.5,38,12855008],[1593622800000,39.25,39.25,37.5,38,12855008],[1593709200000,38.75,39.75,38.25,39.5,8791528],[1593709200000,38.75,39.75,38.25,39.5,8791528],[1593795600000,39.75,40.5,39.25,39.5,5047083],[1593795600000,39.75,40.5,39.25,39.5,5047083],[1594141200000,40.25,40.25,39.5,39.5,4414765],[1594227600000,39.75,40.5,39.25,39.5,5684146],[1594314000000,39.75,40.25,39.25,39.75,9955666],[1594400400000,39.5,39.75,38.75,39,2755845],[1594659600000,39.5,40,37.75,38.25,3761698],[1594746000000,37.75,38.25,37,37.75,6683943],[1594832400000,38.25,39,37.5,38.75,6625518],[1594918800000,41,41.75,39.5,39.75,31787948],[1595005200000,40,40.5,39.5,40.25,7405716],[1595264400000,40.5,41.25,40.25,41,9181259],[1595350800000,41,41.25,40.25,40.25,7947853],[1595437200000,40.25,40.75,39.75,39.75,6045665],[1595523600000,40.25,41,40,40.5,9553405],[1595610000000,39.5,39.75,39.25,39.25,2745356],[1596042000000,39.5,40.5,39.25,39.5,6548551],[1596128400000,39.75,40.25,37.5,37.5,9831864],[1596214800000,37.75,38.25,35.75,36.75,16134258],[1596474000000,37,37.25,36.5,36.75,3734593],[1596560400000,37,37.5,36.5,36.75,5301521],[1596646800000,37.25,37.25,36.5,36.75,4601673],[1596733200000,37,37.5,36.75,37,5981236],[1596819600000,37,37.5,36.5,37.25,4181367],[1597078800000,37,37.5,36.75,36.75,2129377],[1597165200000,37.25,38.25,37,38,9178102],[1597338000000,38,38.5,37.5,37.75,5637363],[1597424400000,37.75,38,36.5,36.75,6543642],[1597683600000,37,37.5,36.5,36.75,5869225],[1597770000000,37,37.5,36.75,37.25,5515810],[1597856400000,37.5,37.75,35.25,35.25,16157190],[1597942800000,35.25,35.75,34.25,34.5,7565935],[1598029200000,34.75,35.25,34.25,34.75,7427867],[1598288400000,35,36,35,36,3567739],[1598374800000,36,36.5,35.25,36,4230352],[1598461200000,35.5,36.25,35.25,36,4587864],[1598547600000,36,36.25,35.75,35.75,3218520],[1598634000000,36,36.5,35.75,36,4352479],[1598893200000,36.25,37.25,35,35.75,10144957],[1598979600000,36,36.25,35.5,35.5,2484908],[1599066000000,35.5,35.75,35.25,35.5,1969700],[1599152400000,35.5,36,35,35.75,3773122],[1599584400000,35.25,35.25,34.25,34.5,4225015],[1599670800000,34.25,34.75,33.75,34.25,4305817],[1599757200000,34.5,34.75,34,34.25,2467735],[1599843600000,34.25,34.75,34,34,2256220],[1600102800000,34.25,34.5,33.75,34,3201823],[1600189200000,34.25,34.5,34,34.5,849548],[1600275600000,34.25,34.5,34,34.25,2568882],[1600362000000,34,34.5,32.75,33,8594547],[1600448400000,33.25,33.75,32.25,32.75,7045237],[1600707600000,33,33.25,31.75,32,7056154],[1600794000000,32,32.25,31.75,31.75,3234446],[1600880400000,32,32.75,31.75,32.75,5348188],[1600966800000,32.5,32.75,31,31.5,7025371],[1601053200000,32.75,33.75,32,33.5,22415941],[1601312400000,33.75,33.75,32.5,33,9780340],[1601398800000,33.25,33.75,32.75,32.75,5989698],[1601485200000,33,33,32,32.25,5036028],[1601571600000,32.5,32.5,31.75,32,5469027],[1601658000000,32,32,30.75,31.25,6731808],[1601917200000,31.5,32,31.25,31.75,4746648],[1602003600000,32.25,32.75,31.5,32.25,6418971],[1602090000000,32,33.25,32,33.25,5116565],[1602176400000,33.5,34.25,33.25,33.75,7502379],[1602262800000,34,34.25,33.75,33.75,493798],[1602522000000,33.5,34.5,33,34,5286284],[1602694800000,34.25,34.5,33,33.25,5197413],[1602781200000,33,34,32.75,33.25,5660049],[1602867600000,33.5,33.5,32.75,33.25,3719826],[1603126800000,31.25,32.25,31.25,31.75,8105087],[1603213200000,31.5,31.75,31,31.25,5875265],[1603299600000,31.25,31.75,30.5,31,6871413],[1603386000000,31,32.5,31,31.75,6078485],[1603731600000,32,32.25,31.25,31.5,3097808],[1603818000000,31.25,31.75,31,31.75,3474863],[1603904400000,31.75,32,31,31.25,3782769],[1604077200000,31.25,31.5,30.25,30.75,4346153],[1604336400000,31,31,30,30.5,3656081],[1604422800000,30.75,31.25,30.5,31,3642532],[1604509200000,30.75,31.5,30.75,31,3526885],[1604595600000,31.5,33,31.25,33,12152498],[1604682000000,33,33.25,31.5,31.75,6450165],[1604941200000,32.5,34,32.25,33.5,9852834],[1605027600000,33.75,35.25,33.25,35,16073285],[1605114000000,35.5,35.5,33.75,34.25,12087974],[1605200400000,34.25,34.5,32.75,33,10526065],[1605286800000,32.75,33.75,32.5,33.5,6698148],[1605546000000,34,35.25,34,34.5,11216374],[1605632400000,34.25,34.75,33.75,34.25,10500960],[1605718800000,34.25,35.5,34,35,11891007],[1605805200000,35,36.25,35,35.25,11390587],[1605891600000,35.25,36.25,34.75,35.75,8084761],[1606150800000,36.25,37.25,36,36.75,13395307],[1606237200000,37.5,37.75,36.5,37,13015089],[1606323600000,37.25,38,36.5,37.25,9807616],[1606410000000,37.5,38.25,37.25,38,8482472],[1606496400000,37.5,38.5,37.5,37.75,5538586],[1606755600000,37.5,38,36.75,37.5,16119842],[1606842000000,37.5,38,36.5,37,10698841],[1606928400000,36.75,37.25,36.25,36.5,10955186],[1607014800000,36.75,37,36,36.75,7408910],[1607101200000,37,37,36.25,36.75,5401838],[1607446800000,36.75,37.75,36.5,37.25,10899517],[1607533200000,37.75,38.5,37.5,38,14095933],[1607619600000,37.75,38.5,37.5,38,14095933],[1607706000000,37.75,38.5,37.5,38,14095933],[1607965200000,38.5,39.75,38.5,38.5,16136593],[1608051600000,38.25,38.75,37.5,37.75,9628833],[1608138000000,37.75,38.25,37,37.25,10925198],[1608224400000,36,36.75,35.75,36.25,23036018],[1608310800000,36,36.5,34.75,35.25,18172308],[1608570000000,34.25,34.75,33.25,33.25,13031404],[1608656400000,33.25,34,33,34,8181545],[1608742800000,34,34.5,33.25,33.25,8281990],[1608829200000,33.25,34.25,33.25,34,8484946],[1608915600000,34.25,34.5,33.75,33.75,4626184],[1609174800000,34.25,34.5,33.5,33.75,7088885],[1609261200000,34,35,33.75,34.25,10831680],[1609347600000,34.25,34.5,33,33.25,12401304],[1609779600000,32.75,33.25,32.25,33.25,5266909],[1609866000000,33,34,32.75,33.75,9793134],[1609952400000,34,35,34,34.25,14250576],[1610038800000,34.75,34.75,33.5,33.75,12066533],[1610125200000,34,34.5,33.5,34,12262605],[1610384400000,34.25,34.25,33.75,34.25,6451623],[1610470800000,34.5,34.5,34,34.25,5354648],[1610557200000,34.5,34.75,34.25,34.25,5391053],[1610643600000,34.25,34.75,34,34.25,5261065],[1610730000000,34.25,35.25,34.25,35,12402934],[1610989200000,35,35.75,34.25,34.25,7153666],[1611075600000,34.5,34.5,34,34,6891835],[1611162000000,34.25,34.25,33.75,34,6733491],[1611248400000,34,34.5,33.75,34,4994688],[1611334800000,33.75,34,33,33.25,9538222],[1611594000000,33.25,34,33,33.5,6385799],[1611680400000,33.25,33.5,32.5,33,12453981],[1611766800000,33,33.25,32.75,33,3027911],[1611853200000,32.75,33,32.25,32.5,5113646],[1611939600000,32.75,33.25,32.5,32.5,8389524],[1612198800000,33.5,34.25,33.25,33.75,16650922],[1612285200000,34,34.25,33.75,34,6843630],[1612371600000,34.25,34.25,33.25,33.25,12161729],[1612458000000,33.25,33.5,33,33.25,7582101],[1612544400000,33.25,33.75,33.25,33.5,5000078],[1612803600000,33.75,34.25,33.5,33.75,14339174],[1612890000000,34,34.5,33.75,34,14722182],[1612976400000,34.5,34.5,34,34.25,10775582],[1613062800000,32.25,32.5,32,32.25,9822263],[1613408400000,32.25,32.5,31.5,31.75,5323275],[1613494800000,32,32.25,31.75,32,5356129],[1613581200000,32,32.25,31.5,31.75,6997930],[1613667600000,31.75,32,31.25,31.5,5386229],[1613754000000,31.5,31.75,31.25,31.5,5460447],[1614013200000,31.25,31.5,30.5,31,6440740],[1614099600000,31.25,31.25,30.75,30.75,4134306],[1614186000000,31,31.25,30.5,30.75,4244222],[1614272400000,31,31.75,30.75,31.75,8504476],[1614618000000,31.25,31.5,31,31.5,6470524],[1614704400000,31.5,31.5,30.75,31,4680465],[1614790800000,31.25,31.5,31,31.5,5629377],[1614877200000,31.5,31.75,31.25,31.25,5549116],[1614963600000,31.25,31.75,31,31.25,6210509],[1615222800000,31.5,31.5,31,31,5694954],[1615309200000,31.25,33,31.25,33,28021618],[1615395600000,33,33.75,33,33.75,22871915],[1615482000000,34,34.25,33.25,33.25,9243513],[1615568400000,33.5,33.5,33,33.25,5657166],[1615827600000,33.25,33.75,33,33.75,6690594],[1615914000000,33.75,33.75,33,33.25,6411857],[1616000400000,33,33.5,33,33.25,8569416],[1616086800000,33.5,33.5,33,33,5909843],[1616173200000,33,33,32.25,33,23611508],[1616173200000,33,33,32.25,33,23611508],[1616432400000,33,33,32.5,33,5292177],[1616518800000,33,33.25,32.5,32.75,4399146],[1616605200000,32.75,32.75,32,32.5,5359719],[1616691600000,32.25,33.5,32.25,33.25,16940290],[1616778000000,33.25,33.5,32.5,32.75,8018180],[1617037200000,33,33,32.5,32.5,3496392],[1617123600000,32.75,33.25,32.5,32.75,7929768],[1617210000000,33,33,32.5,32.75,4391232],[1617296400000,32.75,33,32.5,32.5,5291549],[1617382800000,32.5,32.75,32,32.25,6127351],[1617642000000,32.25,32.5,31.75,32,7350124],[1617728400000,32.25,32.5,31.75,32,7350124],[1617814800000,31.75,32,31.25,31.5,8138981],[1617901200000,31.25,31.5,31,31.25,6525313],[1617987600000,31,31.75,31,31.5,7052119],[1618246800000,31.5,31.5,31,31.25,3452457],[1618592400000,31.25,31.5,31,31.5,4714469],[1618851600000,31.5,32,31.25,31.75,5869531],[1618938000000,31.5,32.75,31.5,32.25,11176133],[1619024400000,32.25,33.25,32.25,32.75,13162655],[1619110800000,33,33.25,32.25,32.5,10659944],[1619197200000,32.5,32.5,32,32,4841983],[1619456400000,32.25,32.25,31.75,31.75,2530455],[1619542800000,32,32,31.5,31.75,6973333],[1619629200000,31.75,32.25,31.75,32.25,4996942],[1619715600000,32.25,33.25,32.25,32.75,8749998],[1619802000000,32.5,33,32.5,32.75,5039643],[1620234000000,32.5,32.75,31.25,31.25,11543092],[1620320400000,31.75,32,31.5,31.5,4977707],[1620406800000,31.75,32.25,31.5,31.75,6582954],[1620666000000,32,32.25,31.75,31.75,4866842],[1620752400000,31.75,32.25,31.5,32,4916750],[1620838800000,31.75,31.75,30.25,31,23960270],[1620925200000,30.5,31.25,30.25,31,15810043],[1621011600000,31.25,31.5,30.5,31.25,10558224],[1621270800000,31,31.25,30.5,30.75,8892785],[1621357200000,31,31.25,30.75,31,5355179],[1621443600000,31,31.5,31,31.25,4204615],[1621530000000,31,31.5,30.75,31.25,7339497],[1621616400000,31.5,32.25,31.5,31.5,6431377],[1621875600000,31.5,31.75,30.5,30.75,9266504],[1621962000000,31,31,30.5,30.75,10984178],[1622134800000,30.75,31.75,30.5,30.75,74247533],[1622221200000,31,31.5,30.75,31,14083298],[1622480400000,31,31.25,30.75,31,4582587],[1622566800000,31,31.75,31,31.25,9679292],[1622653200000,31.5,32,31.25,31.5,11272606],[1622826000000,31.5,31.75,30.75,31,18976277],[1623085200000,31,31.25,30.75,31,11268613],[1623171600000,31,31.5,30.75,31.25,11791161],[1623258000000,31.5,32,31,31.75,14480038],[1623344400000,31.75,32.5,31.5,31.5,15763864],[1623430800000,31.75,32.25,31.5,32,11153054],[1623690000000,32.25,33,32,32.25,13011585],[1623776400000,32.25,32.75,31.75,31.75,13274197],[1623862800000,31.75,32.25,31.5,32,11608174],[1623949200000,32,32.25,31.75,31.75,9230673],[1624035600000,32,32,31.5,31.75,10505781],[1624294800000,31.5,31.75,31.25,31.5,7100793],[1624381200000,31.5,31.75,31.25,31.25,4313133],[1624467600000,31.5,31.5,30.75,30.75,12077714],[1624554000000,30.75,31,30.5,30.75,11731659],[1624640400000,30.75,31.25,30.5,30.5,3790151],[1624899600000,30.75,30.75,30,30.25,12067938],[1624986000000,30.25,30.75,30.25,30.25,6766797],[1625072400000,30.5,31,30.25,30.5,5766355],[1625158800000,30.5,30.75,30.25,30.5,6775028],[1625245200000,30.5,30.5,30,30.25,5661274],[1625504400000,30.25,30.25,30,30,2922943],[1625590800000,30,30.5,30,30.25,9174788],[1625677200000,30.25,30.5,30,30.25,5371345],[1625763600000,30.25,30.25,28.75,29,17348133],[1625850000000,29,30,29,30,11858772],[1626109200000,30,30.25,29.25,29.5,7375005],[1626195600000,29.75,30.25,29.5,30,4865908],[1626282000000,30.25,30.25,29.5,29.75,5142921],[1626368400000,29.75,30,29.5,29.75,4348088],[1626454800000,29.5,29.75,29.25,29.75,7397079],[1626714000000,31,31.5,30.25,31,22593510],[1626800400000,31.25,32,31,31.75,17461295],[1626800400000,31.25,32,31,31.75,17461295],[1626886800000,32,32.75,31.5,32.5,17485184],[1626973200000,33,33,32.25,32.75,12928464],[1627059600000,32.5,32.75,32,32.5,14321345],[1627405200000,32.5,32.75,31.5,32,11685326],[1627578000000,32.5,36.75,32.5,35.75,118982539],[1627664400000,35.75,39.5,34.75,37.75,113519076],[1627923600000,37.75,37.75,36,37.5,28670728],[1628010000000,37.5,37.5,35.5,36.25,37616139],[1628096400000,36,36.5,35,36,24893852],[1628182800000,36.25,37,35,35.5,18415622],[1628269200000,35.5,35.5,33.75,34.5,20757274],[1628528400000,34.75,35,34,34.5,11170627],[1628614800000,34.5,35.5,34.25,34.75,12763443],[1628701200000,35,35.25,32.75,33.75,30172945],[1628874000000,33.75,34.5,33.5,34,14400673],[1629133200000,34,34.5,33.75,34.25,10567685],[1629219600000,34.25,34.25,33.5,34.25,9142092],[1629306000000,34.25,34.5,33.75,34,14894154],[1629392400000,34,34.25,33.5,33.75,7497611],[1629478800000,34,36.5,33.75,36.5,50544199],[1629738000000,36,36,34.5,35.5,37194440],[1629824400000,35.75,36.25,35,35.5,14904281],[1629910800000,35.5,36.25,35.25,35.75,12945618],[1629997200000,35.75,36,35,35.5,13067644],[1630083600000,35.75,36.75,35.5,36,20839567],[1630342800000,36,36.75,36,36.75,14080615],[1630429200000,36.75,37.25,36,37,21577298],[1630515600000,37.25,39.25,37.25,39,39569596],[1630602000000,39.5,40.5,39.25,39.5,30485218],[1630688400000,39.5,39.5,38,38.5,14528313],[1630947600000,38.5,38.75,38,38,8253569],[1631034000000,38.25,39.75,38.25,39,23293826],[1631120400000,38.75,39.5,38,39.25,17004644],[1631206800000,39.25,39.75,37.25,37.5,23885383],[1631293200000,37.75,39,37.25,38.5,13650976],[1631552400000,38.5,39.75,38.25,39.25,10091272],[1631638800000,39,39.25,38.25,38.5,8738592],[1631725200000,38.25,39.25,38.25,38.5,4883295],[1631811600000,38.5,39.75,38.25,38.5,16643070],[1631898000000,38.5,39,38.25,38.5,12608646],[1632157200000,38.25,38.75,37.5,37.5,9936448],[1632243600000,37.5,39,37.5,39,13176475],[1632330000000,38.75,39.75,38.25,39.5,13141387],[1632416400000,40.75,43,38.75,42.5,64250063],[1632762000000,42.75,43,41,41.5,26439262],[1632848400000,41.25,42.5,40.75,42,21503673],[1632934800000,41.75,42.75,41,41.25,14086370],[1633021200000,41.25,42,40.5,41.25,14072301],[1633107600000,41,41.25,40,40.25,13600760],[1633366800000,40.25,40.75,40,40.25,8826698],[1633453200000,40.25,41.75,40,41.25,17574769],[1633539600000,41.25,41.75,40.5,40.75,11437313],[1633626000000,41,42,40.75,41.25,13750580],[1633712400000,41.25,41.75,40.75,41.5,10694591],[1633971600000,41.5,42.5,41.25,42.25,13463749],[1634058000000,42.5,43.25,42,42.75,17477883],[1634144400000,42.5,43.25,42,42.75,17477883],[1634230800000,42.75,43.5,41,41.5,21741697],[1634317200000,41.5,41.75,40.75,41.25,7297798],[1634576400000,41,41.25,40.75,41,4323362],[1634662800000,41.25,41.25,39,40,15321922],[1634749200000,40,40.5,39.75,39.75,6705350],[1634835600000,39.75,40,39.25,39.75,7264760],[1635181200000,39.5,39.5,38.5,38.75,9481489],[1635267600000,38.5,39,37.75,39,18125271],[1635354000000,38.75,39,38.25,38.5,8246788],[1635440400000,38.25,38.75,37.75,38.25,7007837],[1635526800000,38.25,38.5,37.5,38.25,10458444],[1635786000000,38.25,39,38,38.25,6520535],[1635872400000,38.5,38.75,38,38.25,3314381],[1635872400000,38.5,38.75,38,38.25,3314381],[1635958800000,38.25,38.5,34.75,35.5,44379732],[1635958800000,38.25,38.5,34.75,35.5,44379732],[1636045200000,35.5,35.75,34.75,35,17076767],[1636131600000,35.25,35.5,34.5,35.25,11388485],[1636390800000,35.25,35.5,34.5,35.25,14372841],[1636477200000,35,35.75,35,35.25,8137434],[1636563600000,35.5,36.25,35.25,36,8081678],[1636650000000,36,36.5,35.5,35.75,7262352],[1636736400000,36,36.25,35.75,35.75,4657882],[1636995600000,36,37.75,36,37.25,25538275],[1637082000000,37.5,38.25,37,37.75,14607086],[1637168400000,38,39.5,36.75,39,27515694],[1637254800000,39,42,38.75,41,58372722],[1637341200000,41.5,42.5,40,41.25,51162515],[1637600400000,45.5,46,44.75,45,89442030],[1637686800000,45,45.75,44,45.25,29680283],[1637773200000,45.25,46.5,44.75,45.75,29891039],[1637859600000,46,46.25,45.5,46,9925315],[1637946000000,45.75,46,45,45.25,14579575],[1638205200000,45.25,46.25,44.75,45,14090037],[1638291600000,45.25,45.5,43.25,44,25760329],[1638378000000,44.5,45.25,44.25,44.5,14755089],[1638464400000,44.5,45,44,44.5,11776425],[1638550800000,44.5,44.75,44,44.25,4540516],[1638896400000,44.5,45.25,43.75,43.75,16677369],[1638982800000,43.75,44.75,43.75,44.25,9236312],[1639069200000,44.25,44.75,44,44.5,6370573],[1639155600000,44.25,44.75,44,44.5,6370573],[1639414800000,44.75,45,44,44.5,8230670],[1639501200000,44.5,45.25,44.25,44.75,6686852],[1639587600000,44.75,45.25,44.5,44.75,5800689],[1639674000000,44.75,45.25,44.5,44.75,9997320],[1639760400000,44.75,45,44.5,45,5630060],[1640019600000,45.25,45.25,44,44.5,7224502],[1640106000000,44.5,44.75,44,44.25,4769481],[1640192400000,44.5,44.75,44,44.25,2855292],[1640278800000,44.25,46,44.25,45.5,23112936],[1640365200000,45.5,45.75,44.5,44.75,6769049],[1640624400000,44.75,45.25,44.5,45.25,3551903],[1640710800000,45.25,46,45.25,45.25,4842827],[1640797200000,45.5,45.75,44.75,45,9489050],[1640883600000,45,46.25,45,45.75,10635895],[1640970000000,45,46.25,45,45.75,10635895],[1641229200000,45,46.25,45,45.75,10635895],[1641315600000,46,46,45.25,45.75,5012604],[1641402000000,45.75,46,45.25,45.25,2630648],[1641488400000,45.25,45.25,44.25,44.75,8392409],[1641574800000,44.75,45,44.25,44.5,3283724],[1641834000000,44.5,45,44,44.25,4840861],[1641920400000,44.25,46,44.25,45.5,11639306],[1642006800000,45.75,45.75,44.75,45,4667716],[1642093200000,45,45.25,44.5,44.75,3105986],[1642179600000,44.75,46.5,44.75,45.5,19547110],[1642438800000,45.5,45.75,44.75,45.5,9291633],[1642525200000,45.25,45.75,44.75,45,5137101],[1642611600000,45.5,47.75,45,47,39625499],[1642698000000,47,47.75,46.25,46.75,19116876],[1642784400000,46.5,47,46,47,6848117],[1643043600000,47,47.25,46.75,47,4166868],[1643130000000,46.75,47.25,46,47,8183659],[1643216400000,47,48.75,47,47,14052701],[1643302800000,47,48.25,46.5,48.25,15692751],[1643389200000,48.5,48.5,47.25,47.75,11024524],[1643734800000,47,47.5,46.75,47,9989812],[1643821200000,47,47.75,46.75,47.75,8795496],[1643907600000,47.5,48,46.75,46.75,8570228],[1643994000000,47,47.25,46.5,46.5,7637339],[1644253200000,46,46,45.25,45.75,16292856],[1644339600000,46,47,46,46.75,18904062],[1644426000000,46.75,47.75,46.75,47.5,16326899],[1644512400000,47.5,47.75,47,47.5,12864019],[1644598800000,46.5,46.75,46,46.5,8743287],[1644858000000,46.25,46.5,45.25,45.5,9188563],[1644944400000,45.5,46.25,44.5,46,12247269],[1645030800000,45.5,46.25,44.5,46,12247269],[1645117200000,46.25,47.5,46.25,47.25,12523693],[1645462800000,50.25,50.75,47.25,47.5,44742034],[1645549200000,47.75,48.25,47.25,47.75,10160705],[1645635600000,47.75,48,46.75,47.5,13510558],[1645722000000,47.25,47.75,46.75,47,15671754],[1645808400000,47.25,47.5,46.5,46.75,17558139],[1646067600000,46.75,47.5,46.5,47,9098277],[1646154000000,47.75,48.5,47.5,48.5,16046496],[1646326800000,48.25,48.5,48,48.25,8302474],[1646413200000,47.75,48.5,47.25,47.75,6824171],[1646672400000,47,48,46.5,47,20338473],[1646758800000,47.25,47.5,46.25,47,13302609],[1646845200000,47,47.75,46.25,47.25,12016714],[1646931600000,47.5,47.75,46.5,46.75,9602409],[1647018000000,46.75,47.25,46.75,46.75,3028111],[1647277200000,46.75,47.25,46.75,46.75,8297757],[1647363600000,47,47.25,46,46.75,12867195],[1647450000000,46.75,47,46.5,46.5,4039451],[1647536400000,46.75,48.25,46.75,48,12564681],[1647622800000,48.25,48.5,47.75,48.25,22621618],[1647882000000,48.75,50,48.5,49.25,19508461],[1647968400000,49.5,50.75,49.25,49.75,18594489],[1648054800000,49.5,49.75,48.75,49.25,6760449],[1648141200000,49,49.75,48.5,49.25,12444994],[1648227600000,49.25,49.5,49,49.25,4657441],[1648486800000,49.25,49.5,49,49,5397735],[1648573200000,49.25,49.75,49,49,7484350],[1648659600000,49,49.5,48.5,49,7879303],[1648746000000,49.25,49.5,49,49.25,2179406],[1648832400000,49,51,49,50.5,17887259],[1649091600000,50.5,50.75,49.25,49.5,9911206],[1649178000000,49.75,50.25,48.5,48.75,8439586],[1649264400000,49.75,50.25,48.5,48.75,8439586],[1649350800000,48.25,48.5,47.5,47.75,11718377],[1649437200000,47.5,48,47.25,47.75,3851904],[1649696400000,47.5,47.75,46.75,47.5,6224231],[1649782800000,47.75,47.75,47.25,47.25,2879167],[1649869200000,47.75,47.75,47.25,47.25,2879167],[1649955600000,47.75,47.75,47.25,47.25,2879167],[1650042000000,47.75,47.75,47.25,47.25,2879167],[1650301200000,47.25,48,46.75,47.75,6247009],[1650387600000,48,48.5,47.75,48.5,4998286],[1650474000000,48.25,48.5,47.25,47.5,8056001],[1650560400000,47.5,48,47.5,47.75,3039879],[1650646800000,47.25,47.5,47.25,47.25,1329567],[1650906000000,47,47.25,46.5,46.5,6272172],[1650992400000,46.5,47,46.5,46.5,2832224],[1650992400000,47,47.25,46.5,46.5,6272172],[1651078800000,46.5,46.5,45.75,46.25,6812480],[1651165200000,46,46.75,45.75,46.5,3885307],[1651251600000,46.25,46.25,45.75,46,3399648],[1651510800000,46.25,46.25,45.75,46,3399648],[1651597200000,45.75,46,44.5,45,7219883],[1651683600000,45.75,46,44.5,45,7219883],[1651770000000,45,45.5,44.5,44.75,5928533],[1651856400000,44.5,44.75,43.75,44.5,7079906],[1652115600000,44,44.5,42.25,42.25,11901628],[1652202000000,41.5,43.75,41,43.75,11607217],[1652288400000,43.5,43.75,42.75,43,9394074],[1652374800000,42.5,43.5,42,42.25,5977127],[1652461200000,42.75,43.5,42.5,42.75,4236170],[1652720400000,42.75,43.5,42.5,42.75,4236170],[1652806800000,42.75,45,42.75,44.75,7351394],[1652893200000,44,44.75,43.75,44.25,7018257],[1652979600000,43.75,44,43.5,43.5,3712758],[1653066000000,43.75,44.25,43.5,44,1421938],[1653325200000,44,44,43.75,44,2454192],[1653411600000,44,44.5,43.75,44.25,3894297],[1653498000000,44.25,45,44.25,44.25,3603093],[1653584400000,44.5,44.75,44,44,1877495],[1653670800000,44.25,44.25,42.75,42.75,6316345],[1653930000000,43.25,43.5,42.5,43,6929505],[1654016400000,43,43.25,42.75,43,6023414],[1654102800000,43.25,45.25,43,44.25,14479583],[1654189200000,44.25,45.25,43.5,45,9661743],[1654275600000,44.25,45.25,43.5,45,9661743],[1654534800000,44.75,44.75,43.25,43.75,9347270],[1654621200000,43.25,43.75,43,43.25,6387967],[1654707600000,43.5,45.25,43.5,45,8892718],[1654794000000,45,45.5,44.5,45,10049129],[1654880400000,44.75,45,44.25,44.75,5350549],[1655139600000,44.25,45,44,44.25,3861895],[1655226000000,44.5,45.75,44.5,45,5662616],[1655312400000,45.25,45.25,44.25,44.25,6210377],[1655398800000,45,45,42.25,42.5,15074608],[1655485200000,42.25,44.75,42.25,44.5,10947552],[1655744400000,44.75,45.25,44,45,6648399],[1655830800000,45,46.75,44.5,46,12292327],[1655917200000,46,46.5,45.25,45.5,7346317],[1656003600000,45.75,45.75,45,45.25,2940509],[1656090000000,45.75,46.5,45.5,46.25,7986749],[1656349200000,46.5,46.5,45.75,45.75,5852511],[1656435600000,45.75,46,45.5,45.75,3058354],[1656522000000,45.5,46,45.5,45.75,3539597],[1656608400000,45.5,45.75,44.5,44.5,4871491],[1656694800000,44.5,45.25,44.5,44.75,2470789],[1656954000000,45,45.5,44.25,44.5,4620396],[1657040400000,44.75,44.75,43.75,43.75,6841185],[1657126800000,43.5,44.25,43.5,43.75,4010244],[1657213200000,43.75,45.75,43.75,45.25,5471169],[1657299600000,46.25,46.5,45.75,45.75,6185197],[1657558800000,46,46.25,45.75,46,2549573],[1657645200000,46,46.25,45.75,46,3246244],[1657731600000,46,46.25,45.75,46,3246244],[1657818000000,45.75,46.5,45.5,45.75,7135891],[1657904400000,46,46.25,45.5,46,5145040],[1658163600000,46,46.5,45.25,45.25,7890094],[1658250000000,45.5,45.5,44.5,45.5,5756925],[1658336400000,45.75,47.75,45.5,47.5,19132752],[1658422800000,47.5,47.5,46.5,47.25,9713851],[1658509200000,47.5,48.5,42.75,44.75,56742403],[1658768400000,45.5,45.5,44.25,44.5,10100776],[1658854800000,44.75,46,44.5,45,15022538],[1658941200000,44.5,45.5,44,45.5,8055646],[1659027600000,44.5,45.5,44,45.5,8055646],[1659114000000,44.5,45.5,44,45.5,8055646],[1659373200000,45.5,46,45,45.75,7088883],[1659459600000,45.25,47,45.25,46.5,14617229],[1659546000000,46.25,47,45.75,46,11590569],[1659632400000,45.75,46.5,45.5,46,8405603],[1659718800000,46,47.25,46,46.75,13830940],[1659978000000,47,47,46.5,47,6581309],[1660064400000,46.5,47,46.5,47,2086600],[1660150800000,46.5,46.75,46.25,46.25,8044125],[1660237200000,46.5,46.75,45,45.5,9127695],[1660323600000,46.5,46.75,45,45.5,9127695],[1660582800000,46,46.25,45.75,46,3168020],[1660755600000,45.75,46,45.25,45.75,4115730],[1660842000000,45.5,45.75,44.75,45.5,4323509],[1660928400000,45.25,45.75,45,45.5,2146445],[1661187600000,45.25,45.5,44.75,44.75,6774354],[1661274000000,44.5,45,44.25,45,8077072],[1661360400000,44.5,44.75,44,44,4477722],[1661446800000,44,44,42.75,43.25,16085091],[1661533200000,43.25,43.5,42.75,43.25,6399365],[1661792400000,42.25,43,42.25,42.75,6323595],[1661878800000,42.75,43.5,42.5,43.25,6836135],[1662051600000,42.75,43,42.25,42.5,3985422],[1662138000000,43,43.25,42.5,43,4415276],[1662397200000,43,43.5,42.75,43.25,5444723],[1662483600000,43.5,43.75,43,43.75,2714432],[1662570000000,44,44.75,43.5,44,11540750],[1662656400000,44.25,44.25,43.25,43.75,6243996],[1662742800000,43.5,44,43.25,43.75,6130119],[1663002000000,44,44.25,43.75,43.75,2827352],[1663088400000,44,45.5,43.75,44.75,21689003],[1663174800000,44.5,45.25,44.5,44.75,7948511],[1663261200000,44.5,44.75,44.25,44.25,5511247],[1663347600000,44,44.25,43.75,43.75,6216829],[1663606800000,43.75,44,43.25,43.25,4933964],[1663693200000,43.5,43.75,43.25,43.25,2990916],[1663779600000,45.75,46.5,45,45.25,22540166],[1663866000000,45,45.5,44.75,45.25,9284103],[1663952400000,45.25,45.25,44.5,45,5096287],[1664211600000,44.5,46,44.5,45.5,9712705],[1664298000000,45.75,46,45.25,45.25,7310184],[1664384400000,45,45.5,45,45,5683109],[1664470800000,45,45.5,45,45,3646651],[1664557200000,45,45.5,45,45.5,4123832],[1664816400000,45.5,45.5,45,45,5102078],[1664902800000,45.25,45.75,45,45.5,5850559],[1664989200000,45.5,45.75,45.25,45.25,3092524],[1665075600000,45.5,45.75,45.25,45.75,6839930],[1665162000000,45.75,45.75,45.25,45.75,2605399],[1665421200000,45.25,46,45.25,45.75,6380867],[1665507600000,45.5,45.75,45.25,45.5,5614658],[1665594000000,45.5,46,44.75,45.25,5792938],[1665680400000,45.5,46,44.75,45.25,5792938],[1665766800000,45.5,46,44.75,45.25,5792938],[1666026000000,45.5,45.75,44.75,45.75,5265755],[1666112400000,46,46,45.5,45.75,6022214],[1666198800000,45.75,46.75,45.5,46.75,7921209],[1666285200000,46.75,47,45.25,46,18957588],[1666717200000,45.75,46,45.25,45.25,6389264],[1666803600000,45.25,45.5,43.5,44.5,11305643],[1666890000000,45,45,43.75,44.25,6145039],[1666976400000,44.25,44.5,44,44.25,3956550],[1667322000000,44.5,45,44.5,44.5,4061581],[1667408400000,44.5,44.75,44.25,44.5,2148231],[1667494800000,44.25,44.75,44.25,44.25,2031629],[1667581200000,44.5,44.75,43.75,44,3901975],[1667840400000,44,44,43,43.25,6758745],[1667926800000,43.5,44,43.25,44,2989481],[1668013200000,44.25,44.25,43.75,44,1159387],[1668099600000,43.5,44,43.5,43.5,4508727],[1668186000000,44,44,43.5,44,7171086],[1668445200000,43.75,44.5,43.5,43.75,5659630],[1668531600000,43.75,44,43.25,43.75,7793137],[1668618000000,43.75,44.25,43.5,43.75,3343865],[1668704400000,44,44.5,44,44.25,7900323],[1668790800000,44.5,44.75,44.25,44.25,3354027],[1669050000000,44.25,44.75,44.25,44.75,3182973],[1669136400000,44.75,45,39.75,40.25,41586077],[1669222800000,40.75,42,40.25,41,24719960],[1669395600000,41.5,41.75,41,41.75,4267985],[1669654800000,41.25,41.75,40.75,41,5988029],[1669741200000,41.25,41.25,40.5,41.25,4643788],[1669827600000,41.25,41.5,40.75,41.25,2809780],[1669914000000,41.25,42.25,41,42.25,7403735],[1670000400000,42,42.25,41.75,42.25,2807333],[1670259600000,42,42.25,41.75,42.25,2807333],[1670346000000,42.75,42.75,42.25,42.75,4297392],[1670432400000,42.5,42.75,41.25,41.75,6759541],[1670518800000,41.75,42.5,41.75,42.5,855556],[1670605200000,42.5,42.5,41.25,41.5,8803511],[1670864400000,42.5,42.5,41.25,41.5,8803511],[1670950800000,43.25,43.5,43,43,10650017],[1671037200000,43,43.5,42.5,42.75,6445740],[1671123600000,42.75,43.75,42.5,43.25,12641955],[1671210000000,43.5,43.5,42.5,42.75,5956259],[1671469200000,43.5,44.5,43.25,44.5,12866307],[1671555600000,44.5,44.75,44,44.5,5909382],[1671642000000,44,44.75,43.75,44.5,5548517],[1671728400000,44.5,45,44.5,44.75,4586016],[1671814800000,44.25,44.75,44.25,44.75,2420364],[1672074000000,44.5,44.75,44.25,44.75,2377453],[1672160400000,44.5,45.25,44.5,45.25,4432406],[1672246800000,45.25,45.75,45.25,45.25,5369092],[1672333200000,45.5,46.75,45.25,46.75,11275166],[1672419600000,47,47,46.25,46.75,7781481],[1672765200000,46.5,46.5,46,46,5970611],[1672851600000,46.25,46.5,46,46.25,5462621],[1672938000000,46.25,46.75,46,46,7250498],[1673024400000,46,47,46,46.5,5174069],[1673370000000,46.5,46.75,46.25,46.5,4559302],[1673456400000,46.75,46.75,45.75,46,6014763],[1673542800000,46,46.25,44,46.25,24264048],[1673629200000,47.5,48.25,46.75,47.25,51252447],[1673888400000,47.75,49.25,47.5,48.5,24424836],[1673974800000,48.25,49.25,47.75,49.25,12323865],[1674061200000,49.25,49.25,48.5,49,13539752],[1674147600000,48.75,49,48.5,48.75,9750299],[1674234000000,48.5,49,48.5,48.75,5575762],[1674493200000,49,49.75,48.75,49,12850125],[1674579600000,49.25,49.5,48.5,48.75,4489357],[1674666000000,49.5,49.5,48.75,49.5,8394218],[1674752400000,49.5,49.5,49,49,3436006],[1674838800000,49.75,49.75,49.5,49.5,3639902],[1675098000000,49.75,50,49.5,49.75,4583594],[1675184400000,49.75,49.75,49.25,49.5,3955852],[1675270800000,49.25,50,49,50,8076179],[1675357200000,50,50.25,49.75,49.75,6447927],[1675443600000,50,50,49.75,50,3045956],[1675702800000,50,50.25,49.75,49.75,2583903],[1675789200000,49.75,50,49.25,49.75,3615781],[1675875600000,49.25,49.5,48.75,49.5,3575153],[1675962000000,49.5,50,49.25,50,5842490],[1676048400000,50,50.5,49.75,50.25,9178174],[1676307600000,49.25,50,49,50,9976955],[1676394000000,50,51.25,50,50.75,12318554],[1676480400000,50.75,51,49.5,50.5,443770253],[1676566800000,50.25,51.75,50.25,51.5,9456380],[1676653200000,51.75,52.5,51.5,52.25,14446635]]