[[1577984400000,166,170,166,169,6912358],[1578070800000,169.5,172,168,170.5,7674079],[1578330000000,169,173.5,168.5,170.5,10157496],[1578416400000,171.5,173.5,170.5,173.5,6498920],[1578502800000,172,172.5,167.5,168.5,8219347],[1578589200000,171,175,170.5,174,12868146],[1578675600000,174.5,177,174,177,7328090],[1578934800000,178,193.5,177.5,193.5,24323842],[1579021200000,194,196.5,190.5,195,15860491],[1579107600000,194.5,197,187.5,191,21397953],[1579194000000,192.5,200,190.5,197.5,13068051],[1579280400000,198.5,198.5,192,195,15827196],[1579539600000,196,199.5,195.5,198.5,7561921],[1579626000000,198,202,196,197.5,16159021],[1579712400000,198,203,195.5,202,10690971],[1579798800000,202,203,197.5,201,7034468],[1579885200000,201,201,198,198.5,6342276],[1580144400000,196,198,193.5,195,7631967],[1580230800000,195.5,197,189,190.5,11817516],[1580317200000,192,199,190.5,198,10912710],[1580403600000,196.5,197.5,193.5,195.5,5966375],[1580490000000,197,197,192,192.5,6507811],[1580749200000,190,194.5,190,192,5720253],[1580835600000,193.5,197.5,192,196.5,8446740],[1580922000000,195.5,198,194.5,197,10313454],[1581008400000,198,198.5,186.5,187,23550697],[1581094800000,186.5,191,185.5,190,9257256],[1581440400000,191,194,190,192,5765959],[1581526800000,193.5,193.5,190.5,193.5,4528477],[1581613200000,193,193.5,191,192,4070919],[1581699600000,193,193,186,186.5,8363393],[1581958800000,185.5,189.5,183.5,187.5,5965499],[1582045200000,186.5,188,185,188,3279483],[1582131600000,189.5,190,178.5,179,11811290],[1582218000000,179,180,175.5,178.5,7748247],[1582304400000,176.5,183,176.5,182,8174936],[1582563600000,184,193.5,183,185.5,22604917],[1582650000000,187.5,189,183.5,186,13392730],[1582736400000,185.5,187,178,178,11028328],[1582822800000,178,181,171.5,180,12694054],[1582909200000,175,176,162.5,165.5,15342515],[1583168400000,169.5,170,156.5,163,15763546],[1583254800000,167,171,164,169.5,11441588],[1583341200000,168,172.5,167,172,7939050],[1583427600000,173.5,177,170.5,173.5,11816324],[1583514000000,171,172.5,168,169,5321912],[1583773200000,162,169,162,163.5,6890482],[1583859600000,165,169.5,164,168.5,6766947],[1583946000000,167,168.5,149,151.5,21424461],[1584032400000,135,139,117.5,131,34929526],[1584118800000,119.5,150,113,135.5,40030965],[1584378000000,127,141,124,124,19375442],[1584464400000,126,132.5,124.5,125,25355595],[1584550800000,129,132.5,126.5,129.5,14563858],[1584637200000,127.5,139.5,127,137.5,23571056],[1584723600000,140.5,157.5,140,155.5,30728169],[1584982800000,145,149,138.5,138.5,19416519],[1585069200000,147,149,139,142,16614002],[1585155600000,146,151.5,144,146.5,17637502],[1585242000000,145,149.5,145,147,10506201],[1585328400000,149.5,157,148,149,25169044],[1585587600000,150,150.5,146,149,7796495],[1585674000000,151,152.5,150,150,12524078],[1585760400000,149,152,148,149,9602448],[1585846800000,150,152.5,148,151,7963063],[1585933200000,151.5,152.5,148.5,148.5,4871144],[1586278800000,154.5,163.5,153,162,25331122],[1586365200000,161.5,178.5,161,168,41573949],[1586451600000,172.5,174,169,170,13430800],[1586538000000,170,179.5,169.5,178.5,21192659],[1586797200000,179.5,182,176.5,177,13423640],[1586883600000,179,179,172,175,14954753],[1586970000000,173.5,178.5,173,174.5,16558601],[1587056400000,35.25,35.75,33.25,33.25,84341020],[1587142800000,34.5,34.75,33.75,34.25,45611181],[1587402000000,34.5,36.25,34.25,36,71229205],[1587488400000,35.5,36.75,35.25,36.5,89740501],[1587574800000,36.75,40,36.75,39,139033495],[1587661200000,39,40.25,38.75,39.25,102194468],[1587747600000,39,39.5,37.5,38,63335936],[1588006800000,38.5,39.25,38.25,39,43736760],[1588093200000,39.5,40.25,39,39.5,77975424],[1588179600000,39.75,40,39,39,38253362],[1588266000000,39.5,39.5,38.5,38.75,44361947],[1588698000000,38,39.5,37.75,38.75,35658455],[1588870800000,38.5,39,38,38.25,26019071],[1588957200000,38.75,38.75,38,38,16736130],[1589216400000,38.5,39.5,38.5,39.25,32972273],[1589302800000,39.25,40,39,39.75,46648831],[1589389200000,39.5,40,38.5,38.5,48771966],[1589475600000,38.25,38.75,38,38.25,28108650],[1589562000000,38.75,39,38,38,31656665],[1589821200000,38,38.25,36.75,37.25,42107283],[1589907600000,38.25,38.75,38,38,34534350],[1589994000000,38,39,37.75,39,34785284],[1590080400000,40.75,41.5,39,39.25,141596119],[1590166800000,38.75,39.25,38,39.25,50542397],[1590426000000,39.25,39.5,38.25,38.75,28054994],[1590512400000,39,39,38.5,38.5,28895103],[1590598800000,38.5,38.75,38,38,30511124],[1590685200000,38.25,38.75,37,37,44227181],[1590771600000,37.25,38,36.75,37.75,86955331],[1591030800000,38.25,38.5,37.75,37.75,20894505],[1591117200000,38,39,37.75,39,45115540],[1591203600000,38,39,37.75,39,45115540],[1591290000000,39,39.25,37.5,38,67817949],[1591376400000,38,38.75,37.75,38.75,37907802],[1591635600000,38.5,38.75,37.75,38,42534325],[1591722000000,38,38.75,37.25,37.25,59562771],[1591808400000,37.5,38,37,37.75,21093222],[1591894800000,37.75,38.25,37,37.5,25943640],[1591981200000,37,37.5,36.75,37.25,23416303],[1592240400000,37.5,37.5,35.75,35.75,40500635],[1592326800000,36.5,37,36.25,36.25,29729094],[1592413200000,36,37,36,37,13285790],[1592413200000,36,37,36,37,13285790],[1592499600000,36.5,37.25,36.5,37,16732720],[1592586000000,37,37,36.25,36.25,13494798],[1592845200000,36,36.5,35.75,36,11224727],[1592931600000,36.5,36.75,36,36.25,7810180],[1593018000000,36.5,36.75,35,35.25,21787072],[1593104400000,35,35.5,34.75,35.5,24823991],[1593190800000,36,38.25,35.5,37.5,73217034],[1593450000000,37.25,37.75,36.75,37.25,30821333],[1593536400000,37.75,38,37.5,37.75,26509001],[1593622800000,38,38.5,37.5,37.75,35306212],[1593622800000,38,38.5,37.5,37.75,35306212],[1593709200000,38,38.25,37.5,37.75,22128861],[1593709200000,38,38.25,37.5,37.75,22128861],[1593795600000,37.75,39.25,37.75,38.75,74602581],[1593795600000,37.75,39.25,37.75,38.75,74602581],[1594141200000,39.25,39.5,38.5,38.5,44884022],[1594227600000,38.75,39.25,38.5,38.5,23414683],[1594314000000,38.75,39,38.25,39,29610405],[1594400400000,38.5,38.75,37.5,37.75,22240127],[1594659600000,38.25,38.25,37.5,38,14350541],[1594746000000,37.5,37.75,37,37.5,16287569],[1594832400000,37.75,37.75,37,37.25,15965789],[1594918800000,37.25,37.5,36.25,36.5,27597006],[1595005200000,36.75,37.5,36.5,37.5,11962217],[1595264400000,37.5,37.75,37,37.5,10197577],[1595350800000,37.75,38.5,37.5,38,24570517],[1595437200000,38.5,38.5,37,37,10321525],[1595523600000,35.5,36,33.25,34.25,436475648],[1595610000000,34.5,34.5,33.5,34.5,94199505],[1596042000000,35,35,34,34,51781296],[1596128400000,34.25,34.5,33.5,33.5,40552391],[1596214800000,33.25,34,32.5,33.75,60881361],[1596474000000,33.5,33.75,33,33.25,25791804],[1596560400000,33.5,34.5,33.25,34.25,54872692],[1596646800000,34.5,34.75,33.75,34.25,40168368],[1596733200000,34,34.25,33.5,33.5,28421571],[1596819600000,33.25,33.5,33,33.25,15903512],[1597078800000,33.5,33.75,33,33.25,6821228],[1597165200000,33.5,34,33.25,33.75,12313961],[1597338000000,34,34.25,32.75,32.75,24096053],[1597424400000,33,33.5,32,32.5,26290149],[1597683600000,32.5,32.5,31.25,32,24805833],[1597770000000,32,32.25,31.25,32,31655822],[1597856400000,32,32.25,31.25,31.5,15391903],[1597942800000,31.25,31.5,31,31.25,21146232],[1598029200000,31.5,31.75,31,31,15502165],[1598288400000,31,31.75,30.75,31.75,20060233],[1598374800000,32,32.5,31.25,31.25,17151745],[1598461200000,31.25,31.5,31,31.5,8667631],[1598547600000,31.5,33.75,31.25,33.5,62124143],[1598634000000,33.75,33.75,32.5,32.75,41418948],[1598893200000,32.75,33,31.5,31.5,25521642],[1598979600000,31.75,32.25,31.5,32,19045810],[1599066000000,32,32.25,31.5,32,12369876],[1599152400000,32.25,32.5,31.75,31.75,8479152],[1599584400000,31.75,32,31.25,31.25,10537686],[1599670800000,31.25,31.75,31,31.75,14431592],[1599757200000,31.5,31.75,31,31.75,12125319],[1599843600000,31.5,32.25,31.25,31.5,17229621],[1600102800000,31.75,32,31.25,31.25,13281928],[1600189200000,31.5,32,31.25,31.75,7866252],[1600275600000,31.75,32,31.5,31.75,12078517],[1600362000000,31.5,31.75,31.25,31.5,11768985],[1600448400000,31.5,31.75,31.25,31.5,13569889],[1600707600000,31.75,32.5,31.25,31.25,24011824],[1600794000000,31.25,31.75,31,31.5,12663134],[1600880400000,31.5,31.5,30.25,30.75,28843554],[1600966800000,30.5,30.75,29,29.25,43953287],[1601053200000,30,30.5,29.75,29.75,24396171],[1601312400000,30,31.25,30,30.75,29230742],[1601398800000,31,31,30.5,31,18057296],[1601485200000,31.25,31.5,30.5,30.5,15757983],[1601571600000,30.75,31,30,31,22805513],[1601658000000,30.5,30.75,30,30.5,20019102],[1601917200000,30.5,31,30.25,30.5,12652050],[1602003600000,30.5,31,30.25,30.25,18159654],[1602090000000,30.25,30.75,30,30.75,20666145],[1602176400000,30.75,32,30.75,31.75,30454058],[1602262800000,32,32,31,31.25,21466155],[1602522000000,31.25,32,31,31.5,17877640],[1602694800000,31.5,31.75,30.5,31,22818541],[1602781200000,30.75,31,30,30.5,18352575],[1602867600000,30.5,30.5,30,30.25,10522625],[1603126800000,30,30.25,29.5,30,18614012],[1603213200000,29.75,30.25,29.25,29.75,21624032],[1603299600000,29.75,30,29.25,29.5,19439066],[1603386000000,29.5,29.75,28.25,28.5,50528259],[1603731600000,28.25,28.75,28,28,25416717],[1603818000000,27.5,28.5,27.5,28,16092414],[1603904400000,28.25,29,28,28.5,23479684],[1603990800000,28.5,28.75,28.25,28.75,12742608],[1604077200000,28.75,29,27.75,28.5,20369930],[1604336400000,28.75,28.75,28.25,28.75,11145135],[1604422800000,29,29.5,28.75,29.5,21768504],[1604509200000,29.5,30.25,28.75,29,29241278],[1604595600000,29.5,31.5,29.5,31.25,61596115],[1604682000000,31.75,33.75,31.5,32.25,104429605],[1604941200000,33.5,34,32.75,33.75,66216562],[1605027600000,33.75,34.25,33.25,33.75,59250049],[1605114000000,34.25,35,33.75,34.75,49611744],[1605200400000,34.5,35,34.25,34.5,22094350],[1605286800000,34.25,35.75,34,35.75,48675815],[1605546000000,36,36.5,34.75,34.75,56704293],[1605632400000,34.75,35.25,34.25,34.75,27576772],[1605718800000,34.5,36,34.25,36,45245129],[1605805200000,36.25,36.5,35.5,36,48698189],[1605891600000,35.75,36,35.25,36,33456100],[1606150800000,36.25,37.5,36,37,66772206],[1606237200000,37.25,37.5,35.75,35.75,41864544],[1606323600000,36.25,36.75,35,36,49616823],[1606410000000,36.5,36.75,36,36.75,27532578],[1606496400000,36.75,37,35.75,36.25,50087613],[1606755600000,35.75,36,34.75,35,55406056],[1606842000000,35.25,35.5,34.5,34.5,35812912],[1606928400000,34.5,35.5,34.25,35.25,27854406],[1607014800000,35.25,35.75,34.75,35.5,25637024],[1607101200000,35.25,35.75,35,35.25,17342973],[1607446800000,35,36,34.75,35.5,29506337],[1607533200000,35.75,36.5,35.5,36,35129246],[1607619600000,35.75,36.5,35.5,36,35129246],[1607706000000,35.75,36.5,35.5,36,35129246],[1607965200000,36.5,36.5,35.25,35.5,18617663],[1608051600000,35.25,35.75,35,35.75,14877008],[1608138000000,36,36,35.25,35.25,16600969],[1608224400000,35.5,36.25,35.25,35.5,23243140],[1608310800000,35.5,35.75,35,35.75,31754191],[1608570000000,35,35,33.25,33.25,35830224],[1608656400000,33.25,34.75,32.25,34,42374786],[1608742800000,33.75,34.75,33.5,33.5,22754964],[1608829200000,33.5,35,33.25,34.75,23020906],[1608915600000,35,35,34.25,34.5,20145061],[1609174800000,34.5,35.75,34,35,51094092],[1609261200000,35.25,35.5,34.5,35,19932316],[1609347600000,35.25,35.25,34,34.25,24327490],[1609779600000,34,35.5,33.75,35.5,28150513],[1609866000000,35.5,37.5,35.5,37.25,109546932],[1609952400000,37.5,37.75,35.5,36,68354753],[1610038800000,36.5,36.5,35.75,36.25,33483415],[1610125200000,36.5,38,36,37,83054379],[1610384400000,36.75,37.25,36.25,36.5,36398328],[1610470800000,36.75,37.5,36.5,37,41903071],[1610557200000,37.25,37.75,36.75,37,29760369],[1610643600000,37.25,37.25,35.5,35.75,44263351],[1610730000000,35.5,35.75,35,35.25,32128724],[1610989200000,35,35.25,34.25,35,23945148],[1611075600000,35.5,35.5,35,35.5,19902459],[1611162000000,35.5,35.5,34.5,34.5,38376493],[1611248400000,34.75,35.25,34,34.25,34564875],[1611334800000,34,34.5,33.75,33.75,23241995],[1611594000000,33.75,33.75,33,33.75,29860900],[1611680400000,33.5,34.25,33.25,34,20354987],[1611766800000,34.25,35.25,33.25,33.5,56243255],[1611853200000,33,33.5,33,33,34643761],[1611939600000,33.25,34,33,33.5,34716391],[1612198800000,33.5,33.75,33.25,33.25,26382886],[1612285200000,33.5,34.25,33.5,34,32032966],[1612371600000,34.25,34.25,33.25,33.75,22402731],[1612458000000,33.75,34,33,33.25,27846826],[1612544400000,33.25,33.5,32.5,32.75,44325590],[1612803600000,32.75,33.5,32.75,33,26785246],[1612890000000,33.25,33.75,33,33.5,35111397],[1612976400000,34,35.25,33.75,35.25,85909518],[1613062800000,35.25,35.5,34.75,35,34373847],[1613408400000,35,35.25,34.75,34.75,17886024],[1613494800000,34.75,35.25,34.75,34.75,20543731],[1613581200000,34.75,35,34,34.5,23829718],[1613667600000,34.75,35.25,34.5,34.5,22247677],[1613754000000,34.5,34.5,33.75,34,23910110],[1614013200000,34,34.75,33.5,33.5,29705841],[1614099600000,33.75,34.5,33.5,34.25,23318370],[1614186000000,34.5,34.75,33.75,34.25,23506493],[1614272400000,34.75,34.75,33.25,33.25,63936180],[1614618000000,33.25,33.75,33,33.25,26010452],[1614704400000,33.5,34.5,33.25,34.25,41471609],[1614790800000,34.5,35,34.25,34.75,16755835],[1614877200000,34.5,34.75,34,34.5,24307094],[1614963600000,34,34.25,33.5,33.75,21939845],[1615222800000,33.75,34.25,33.25,33.25,15702789],[1615309200000,33.5,33.75,33,33.75,19825531],[1615395600000,33.75,34,33.5,33.75,10845622],[1615482000000,33.75,34,33.25,33.5,15634652],[1615568400000,33.75,34.5,33.5,34.25,26075505],[1615827600000,34.25,34.25,33.5,33.75,15404463],[1615914000000,33.75,34.25,33.75,33.75,12752944],[1616000400000,33.5,34.5,33.5,33.75,17825451],[1616086800000,34,34.25,33.5,33.75,10413144],[1616173200000,33.5,33.75,33.25,33.5,16643437],[1616173200000,33.5,33.75,33.25,33.5,16643437],[1616432400000,33.5,33.75,33.25,33.5,7852202],[1616518800000,33.5,33.75,33.25,33.25,11774502],[1616605200000,33.25,33.5,33,33.5,7547544],[1616691600000,33.5,34,33.5,33.75,16256834],[1616778000000,34,34,33.5,33.5,7329583],[1617037200000,33.75,34,33.5,33.5,6198281],[1617123600000,33.5,33.75,33,33,22778047],[1617210000000,33.25,33.75,33.25,33.5,8982474],[1617296400000,33.5,34,33.5,33.75,13122771],[1617382800000,33.75,34,33.5,33.5,5933348],[1617642000000,33.75,34,33.25,33.25,10243746],[1617728400000,33.75,34,33.25,33.25,10243746],[1617814800000,33.25,33.5,32.75,33.25,17295552],[1617901200000,33,33.25,33,33,5065254],[1617987600000,33.25,33.5,33,33.25,9485212],[1618246800000,33,33.25,32.5,33,9194454],[1618592400000,33,33,32.5,32.75,7401696],[1618851600000,32.5,32.5,31,32.25,59384282],[1618938000000,33,34.75,32.75,34.25,90336451],[1619024400000,34.5,35.25,34.25,35,60420911],[1619110800000,35,35.25,34,34.25,27187228],[1619197200000,34,34.25,33.5,33.75,21860184],[1619456400000,33.5,34,33.25,33.75,17847851],[1619542800000,34,34.25,33.5,33.75,14118395],[1619629200000,33.75,34.75,33.5,34.25,14864862],[1619715600000,34.75,34.75,34,34.5,21367098],[1619802000000,34.25,34.5,34,34.5,12025379],[1620234000000,34,34.25,33.25,33.75,20870840],[1620320400000,33.75,34,33.5,33.5,14247157],[1620406800000,34,34.5,33.75,34,15413669],[1620666000000,34.5,34.5,33.75,34,5572702],[1620752400000,33.5,34,33.5,34,9005664],[1620838800000,33.75,34,33.5,33.75,8835837],[1620925200000,33.25,33.5,31.5,32.75,32766581],[1621011600000,33,33.25,32.25,32.75,12371632],[1621270800000,33,33.25,32.25,32.75,11020606],[1621357200000,33,33.25,32.5,32.75,10508270],[1621443600000,32.75,33.25,32.25,32.75,13489731],[1621530000000,32.75,33.25,32.5,32.75,9899704],[1621616400000,32.75,33.25,32.75,32.75,7921636],[1621875600000,32.75,33,32.5,32.75,6750653],[1621962000000,33,33,32.75,33,5892199],[1622134800000,33,34.25,32.75,34,26928438],[1622221200000,34,34,33.5,33.75,8227003],[1622480400000,33.75,34,33.5,33.75,8178065],[1622566800000,34,34.5,34,34,16898008],[1622653200000,34.25,35,34.25,35,32871903],[1622826000000,34.5,35,34,34.5,18028294],[1623085200000,34.5,34.75,34,34,9091910],[1623171600000,34,34.5,33.75,34.25,8480178],[1623258000000,34.25,35,34,34.75,12528195],[1623344400000,34.75,35,34.5,34.75,9578757],[1623430800000,34.75,35,34.25,34.5,10253061],[1623690000000,34.5,34.75,34,34,7286692],[1623776400000,34,34.5,34,34.25,5505831],[1623862800000,34,34.25,33.75,34,11491076],[1623949200000,33.75,34.25,33.75,33.75,15489985],[1624035600000,34,34.75,33.75,34.75,16296851],[1624294800000,34.25,34.5,34.25,34.5,5534289],[1624381200000,34.75,34.75,33.75,33.75,12170360],[1624467600000,34,34.25,33.5,33.5,6726320],[1624554000000,33.5,34,33,34,8365033],[1624640400000,34.25,34.25,33.5,33.5,6829657],[1624899600000,33.5,34,33.25,33.5,7202074],[1624986000000,33.75,34.75,33.75,34.25,22521094],[1625072400000,34.5,34.5,33.75,34.25,11384358],[1625158800000,34.25,34.5,34,34.25,7619870],[1625245200000,34,34.25,33.75,33.75,6580441],[1625504400000,33.75,34,33.5,34,4849487],[1625590800000,34,34.25,33.75,34,9884988],[1625677200000,33.75,34.25,33.75,34,6824110],[1625763600000,33.75,33.75,33,33.25,10280456],[1625850000000,33,33.5,32.75,33.25,9451900],[1626109200000,33.25,33.5,32.75,33,7043432],[1626195600000,33.25,33.75,33,33.5,10070123],[1626282000000,33.25,33.75,33.25,33.5,6204481],[1626368400000,33.75,33.75,33.25,33.25,4757412],[1626454800000,33.5,33.75,33,33.5,5808497],[1626714000000,33.25,33.5,32.75,33,8116374],[1626800400000,33.25,33.5,32.75,33.5,8515074],[1626800400000,33.25,33.5,32.75,33.5,8515074],[1626886800000,33.5,33.75,33.25,33.75,4295585],[1626973200000,33.75,34,33.25,33.75,4165197],[1627059600000,33.5,33.75,33.25,33.5,3879636],[1627405200000,33.5,34,33.25,33.75,11139869],[1627578000000,33.75,34,33.5,33.75,8590775],[1627664400000,33.75,34,32.75,33.5,20773614],[1627923600000,33.5,33.75,33,33.5,10339162],[1628010000000,33.5,34,33.25,33.75,6056878],[1628096400000,33.75,36,33.25,36,61432266],[1628182800000,36,36,35,35.25,38923188],[1628269200000,35.5,37.5,35,37.25,93075259],[1628528400000,37.5,38.75,37,38.25,67542960],[1628614800000,38.5,39.5,37.5,37.75,95017422],[1628701200000,38,39,37.25,37.75,68899634],[1628874000000,38,38.75,37.5,37.75,55601178],[1629133200000,38,38,36.5,37.5,57574603],[1629219600000,37.75,38.25,37.25,37.75,29022667],[1629306000000,38,38.75,37.5,38.5,58797390],[1629392400000,38.25,38.75,37.75,37.75,35924222],[1629478800000,38,39,37.75,38.75,61554161],[1629738000000,38.75,39,38.25,38.75,30556807],[1629824400000,38.75,38.75,37.5,37.5,39412942],[1629910800000,37.5,38.25,37.5,38.25,29371151],[1629997200000,38.25,38.25,37.75,38.25,22439512],[1630083600000,38.25,38.75,38,38.25,32090383],[1630342800000,38.75,40,38.25,40,105871930],[1630429200000,39.75,42.25,39.75,41.75,154985425],[1630515600000,42,42,41,41.5,62547669],[1630602000000,41.5,41.75,40.5,41.25,78915404],[1630688400000,41.25,42.75,41,42.5,84496389],[1630947600000,42.5,43.25,41.75,41.75,69913825],[1631034000000,42.25,43.25,41.75,42,104843570],[1631120400000,41.75,42.25,41.25,41.75,62271034],[1631206800000,41.5,42,41,41,53549775],[1631293200000,41,41.5,39.5,41.25,102786479],[1631552400000,41.25,41.5,40.5,41.25,34019798],[1631638800000,41.5,41.5,40.5,40.5,26139990],[1631725200000,40.5,41,40.25,40.75,26003650],[1631811600000,41,41,40.25,40.75,33664549],[1631898000000,40.5,40.75,39.75,40.5,47416556],[1632157200000,40.25,40.5,39.5,39.75,21446938],[1632243600000,40,41,39.75,40.75,35316650],[1632330000000,40.75,41.25,40.5,41.25,17428777],[1632416400000,41.5,41.75,40.5,41.5,42589542],[1632762000000,41.75,42,41,41.25,25647411],[1632848400000,41,41.25,40.5,40.75,18811696],[1632934800000,40.5,41.25,40.25,41,18720465],[1633021200000,41,41.5,40.5,41.5,30957712],[1633107600000,41.5,43.5,41,43.25,86077392],[1633366800000,43.5,44,42.75,43.25,66234848],[1633453200000,42.75,44.5,42.75,44.5,51925313],[1633539600000,44.25,44.75,43.25,43.75,52270270],[1633626000000,44,45.25,44,44.5,34513676],[1633712400000,44.5,44.75,44,44.5,22140613],[1633971600000,44.25,44.5,43.5,43.5,24640056],[1634058000000,43.25,44,43.25,43.5,15227499],[1634144400000,43.25,44,43.25,43.5,15227499],[1634230800000,43.75,44.25,43.25,43.75,29070208],[1634317200000,43.75,44,42.5,42.75,39370717],[1634576400000,42.5,43,42.5,42.75,18671985],[1634662800000,42.75,43.5,42,42.5,35640718],[1634749200000,42.75,43.25,42.25,42.5,25853452],[1634835600000,42.75,43,42.25,42.5,14701899],[1635181200000,42.75,42.75,42,42.5,15495473],[1635267600000,42.5,43.5,42.5,43.25,31901616],[1635354000000,43.25,43.25,42.5,42.75,22971538],[1635440400000,42.75,44.5,42.75,44,64537301],[1635526800000,44,44.25,42.75,43.25,31264936],[1635786000000,43.25,43.5,42.75,43,10412466],[1635872400000,43.25,43.25,42,43,23742283],[1635872400000,43.25,43.25,42,43,23742283],[1635958800000,42.75,43,42,42.25,22405577],[1635958800000,42.75,43,42,42.25,22405577],[1636045200000,42.25,43,42.25,42.75,17025643],[1636131600000,42.75,43,42.5,42.75,10691724],[1636390800000,42.75,43,41,41.75,54270608],[1636477200000,41.5,42,41.25,42,20357970],[1636563600000,41.5,42,41.25,41.5,14199194],[1636650000000,41.5,42,41.5,41.75,12076562],[1636736400000,42,42,41.5,41.75,10375060],[1636995600000,42,42,41,41.25,21184831],[1637082000000,41.25,41.75,41.25,41.5,16661187],[1637168400000,41.5,41.75,40.5,40.75,22264858],[1637254800000,41,41.25,40.5,41,17695500],[1637341200000,40.75,41.75,40.5,41.25,19292114],[1637600400000,41.25,42.25,41.25,42,23085498],[1637686800000,42.25,42.25,41.5,41.75,14260092],[1637773200000,41.75,42,41.5,41.75,15218168],[1637859600000,42.25,42.25,41.5,41.75,11234193],[1637946000000,41.5,41.5,40.5,40.75,22262987],[1638205200000,40.5,41,40,40,22572484],[1638291600000,40.25,40.75,39.25,39.25,57364690],[1638378000000,39.25,40.5,39,40,37297483],[1638464400000,39.75,40.25,39.5,40,9908476],[1638550800000,40.25,40.75,40,40,7059171],[1638896400000,40.25,40.75,40,40.5,9097613],[1638982800000,40.75,41,40.25,40.5,10524678],[1639069200000,40.75,41,40.5,40.75,9163284],[1639155600000,40.75,41,40.5,40.75,9163284],[1639414800000,40.75,41,40.5,41,8015784],[1639501200000,40.75,41,40.5,40.75,12463849],[1639587600000,40.75,41.5,40.5,41,16426414],[1639674000000,41.25,42.75,41,42.75,57804705],[1639760400000,42.75,43,42,43,36364599],[1640019600000,42.5,43.5,42.25,43,31268274],[1640106000000,43.25,43.5,43,43.25,24622508],[1640192400000,43.5,43.75,43,43.5,23032703],[1640278800000,43.75,44.5,43.75,44,35070553],[1640365200000,43.75,44.25,43.5,43.75,19819909],[1640624400000,43.75,44.25,43.5,44,16313171],[1640710800000,44,44.25,43.75,44,11615940],[1640797200000,44,44,43.5,44,20333028],[1640883600000,44,46.25,44,45.75,71023353],[1640970000000,44,46.25,44,45.75,71023353],[1641229200000,44,46.25,44,45.75,71023353],[1641315600000,46.25,48.5,46,47.5,68971406],[1641402000000,47.5,47.75,46.75,47.25,29554970],[1641488400000,46.5,47,46.25,46.5,32473231],[1641574800000,46.5,47,45.5,46.25,33308983],[1641834000000,46.5,47,46.25,46.5,10468646],[1641920400000,46.75,47.5,46.25,46.5,28057595],[1642006800000,47.25,49.5,47,49.5,65173575],[1642093200000,49,49.25,48,49,40011490],[1642179600000,49,51.5,48.75,50.25,96405845],[1642438800000,50.5,52.75,50.25,52,84753929],[1642525200000,50.75,51.75,50.25,50.5,93197940],[1642611600000,50.5,51.75,50.25,50.75,45535475],[1642698000000,50.75,51.25,50.25,50.5,30018709],[1642784400000,50,50.5,49.25,50,37339204],[1643043600000,49.75,50.5,49.5,50.25,19208345],[1643130000000,50.25,50.5,49.5,50.25,27162304],[1643216400000,50.25,50.5,49.75,49.75,18207789],[1643302800000,49.25,49.5,48.25,49.25,33189751],[1643389200000,49,49.25,48.5,49,15743050],[1643734800000,49.5,51.25,49.5,50.5,38482304],[1643821200000,50.75,51,50.25,50.5,13443349],[1643907600000,50.5,50.5,49.75,50,13254381],[1643994000000,50.25,51.5,50.25,51,41394168],[1644253200000,51,51.25,50,50,31664240],[1644339600000,50,50.25,49.25,50,31030891],[1644426000000,50,51.5,49.75,51,52217237],[1644512400000,51,51.25,50.25,50.5,30101762],[1644598800000,50,50.5,49.5,50.5,36616074],[1644858000000,50,50.25,49.75,50,15629314],[1644944400000,50.25,51.5,50.25,51.5,37454180],[1645030800000,50.25,51.5,50.25,51.5,37454180],[1645117200000,52,52.5,51.5,51.5,32446456],[1645462800000,52,52.25,50.5,50.75,29978120],[1645549200000,50,50.5,49.5,50.5,32364823],[1645635600000,50.25,51,50.25,50.75,12424336],[1645722000000,50.25,50.75,49.5,49.75,29315659],[1645808400000,50.25,50.5,49.75,50,15327065],[1646067600000,50.25,51,49.75,50.5,20523643],[1646154000000,50.5,51,50.5,51,16697004],[1646326800000,50.75,50.75,50,50.5,18889199],[1646413200000,50,50.25,49.25,49.75,23296061],[1646672400000,49,49.25,46,46.5,83525096],[1646758800000,46,47.25,45.25,47,77280142],[1646845200000,47,47.75,46.25,47.75,51720205],[1646931600000,48.25,49,48,48.25,40383328],[1647018000000,48,48,47,47.75,33761414],[1647277200000,47.75,48.5,47.5,48.25,15978213],[1647363600000,48.5,49,47.5,47.75,19541277],[1647450000000,48,49,48,48.75,16364490],[1647536400000,49,50,49,49.75,21030557],[1647622800000,50,50.25,49.25,49.5,22991537],[1647882000000,50,50,48.75,49.25,14553996],[1647968400000,49,49.5,48,49.25,23092801],[1648054800000,49.5,49.5,48.75,49,10022291],[1648141200000,48.5,49.25,48.25,49,12100714],[1648227600000,49.25,49.25,48.75,49,3880702],[1648486800000,49,49.5,48.75,49,9619556],[1648573200000,49.5,50.25,49.25,50,29308011],[1648659600000,50.5,52.25,50.25,51.25,63605859],[1648746000000,51.5,51.75,51,51.25,22741420],[1648832400000,51,51.5,50.75,51.25,15944641],[1649091600000,51.5,51.75,51,51.5,15196736],[1649178000000,51.25,51.5,50,50.5,23615732],[1649264400000,51.25,51.5,50,50.5,23615732],[1649350800000,50,50.25,49.5,49.75,33180807],[1649437200000,49.75,50.25,49.5,50,11915563],[1649696400000,49.75,50,48.75,49,20166865],[1649782800000,48.75,49.5,48.5,49.25,11718947],[1649869200000,48.75,49.5,48.5,49.25,11718947],[1649955600000,48.75,49.5,48.5,49.25,11718947],[1650042000000,48.75,49.5,48.5,49.25,11718947],[1650301200000,49,50.25,49,49.5,15670907],[1650387600000,50,50.5,49.5,49.5,24566847],[1650474000000,49.75,50,49.5,49.75,8112919],[1650560400000,49.75,50.25,49.5,49.75,8211534],[1650646800000,49.5,49.5,49,49.5,10834182],[1650906000000,49,49.25,48.75,48.75,10120166],[1650992400000,48.75,49.25,48,48.25,21944877],[1650992400000,49,49.25,48.75,48.75,10120166],[1651078800000,48,48.5,48,48,17696568],[1651165200000,48,49,48,48.5,20875379],[1651251600000,48.5,49.25,48.25,48.75,15309016],[1651510800000,48.5,49.25,48.25,48.75,15309016],[1651597200000,48.5,48.75,47.75,48.25,16401592],[1651683600000,48.5,48.75,47.75,48.25,16401592],[1651770000000,48.5,49,47.25,47.75,22575591],[1651856400000,46.75,47.5,46.75,47.25,19825833],[1652115600000,46.75,47,45.75,45.75,37688364],[1652202000000,45.5,46.75,45.25,46.25,37754475],[1652288400000,46.25,46.75,46,46.25,14092959],[1652374800000,46,46,45,45.75,31077912],[1652461200000,46,46.5,45.75,45.75,18736515],[1652720400000,46,46.5,45.75,45.75,18736515],[1652806800000,45.75,47,45.5,46.75,21072318],[1652893200000,46.75,47,46,47,21817871],[1652979600000,46,46.5,45.75,46,32963186],[1653066000000,46.5,46.75,46.25,46.5,10093968],[1653325200000,47,47.5,46.75,47.25,9818552],[1653411600000,47.25,47.5,46.75,47,8986997],[1653498000000,47,48,46.75,47.25,21956353],[1653584400000,47.75,48,47.5,47.5,8183424],[1653670800000,48,48.25,47.5,47.75,13221897],[1653930000000,48.25,48.5,48,48.25,14760362],[1654016400000,48,48.75,48,48.5,25208194],[1654102800000,48.25,48.75,48,48.75,10842899],[1654189200000,48.5,48.5,47.75,47.75,19762656],[1654275600000,48.5,48.5,47.75,47.75,19762656],[1654534800000,47.75,48,46.75,47.5,14952421],[1654621200000,47.25,47.5,46.75,47,7148068],[1654707600000,47,47.5,46.75,47.25,9915908],[1654794000000,47.25,47.5,47,47.25,9303273],[1654880400000,47.25,48.5,47,48,17649795],[1655139600000,47.5,47.75,46.25,46.75,27525063],[1655226000000,46.5,46.75,46,46.5,16175296],[1655312400000,46.5,46.75,46,46.25,13491835],[1655398800000,46.5,46.75,45,45.25,36110660],[1655485200000,45.25,47,45,46.5,42944995],[1655744400000,47,47.5,46.75,46.75,19376040],[1655830800000,47,48.5,47,47.5,24553985],[1655917200000,47.25,47.75,46.25,47,27147173],[1656003600000,47,47.25,46.5,46.75,11570441],[1656090000000,47,47.75,46.75,47.25,19582760],[1656349200000,47.5,48,47.25,47.75,10072174],[1656435600000,47.5,48,47.5,48,9879398],[1656522000000,47.5,47.75,47,47.5,11078663],[1656608400000,47.25,47.75,46.25,46.5,22182561],[1656694800000,46.5,47,46.5,46.75,14821941],[1656954000000,46.75,47.25,46.5,46.75,8198258],[1657040400000,47,47.75,46.25,46.5,16675378],[1657126800000,46.5,47.25,46.25,46.75,17758350],[1657213200000,47,47.25,46.75,47.25,13187614],[1657299600000,47.5,47.5,47,47.25,11163776],[1657558800000,47,48,47,48,10967479],[1657645200000,47.75,48.25,47.75,47.75,11298338],[1657731600000,47.75,48.25,47.75,47.75,11298338],[1657818000000,47.75,48.5,47.75,48,16461816],[1657904400000,48,48.25,47.5,48,16518856],[1658163600000,48,48.25,47.5,48.25,7521417],[1658250000000,48,48.25,46.25,46.75,31981667],[1658336400000,47,47.25,46.5,46.75,10990286],[1658422800000,46.75,47.25,46.5,46.75,10096478],[1658509200000,46.75,47.25,46.75,46.75,7863546],[1658768400000,47,47.25,46.5,47,9964384],[1658854800000,46.75,47.25,46.75,47,10552009],[1658941200000,47,47.5,46.75,47.25,9630481],[1659027600000,47,47.5,46.75,47.25,9630481],[1659114000000,47,47.5,46.75,47.25,9630481],[1659373200000,47.5,47.75,47,47.25,15834996],[1659459600000,47,47.75,46.75,47.75,16338779],[1659546000000,47.75,48.5,47.5,48.25,11423573],[1659632400000,48.25,49.5,48.25,49,27665269],[1659718800000,49.25,49.5,48.5,48.75,23725804],[1659978000000,48.75,49.75,48.5,49.75,21500231],[1660064400000,49.75,50,49.25,49.75,15499654],[1660150800000,49.5,50,49.25,50,7959480],[1660237200000,50,50.5,49.75,50,17472005],[1660323600000,50,50.5,49.75,50,17472005],[1660582800000,50.25,50.5,50,50,10654712],[1660755600000,49.5,50.25,49.5,49.75,15178281],[1660842000000,49.5,50.25,49.5,49.75,12488704],[1660928400000,49.75,50.25,49,49.25,15609106],[1661187600000,49,49.75,49,49.25,9855134],[1661274000000,49,49.75,49,49.5,9517278],[1661360400000,49.25,49.75,48.5,49.25,20767809],[1661446800000,49.5,50,49.5,49.75,9200544],[1661533200000,50,51.5,49.75,51.5,31561874],[1661792400000,51,51,50,50.25,31542193],[1661878800000,50.5,50.75,50,50.5,16912007],[1661965200000,50,51.25,50,51.25,26901977],[1662051600000,51.25,51.5,50.5,50.75,20679427],[1662138000000,51,51.75,50.5,51.5,20517144],[1662397200000,51.5,51.75,50.75,51,22018940],[1662483600000,52.25,56.5,52.25,56,112387845],[1662570000000,56,56.75,55.5,56,42158117],[1662656400000,56.25,57.25,55.25,55.5,40899822],[1662742800000,56,57,55.75,56.5,32725909],[1663002000000,56.75,56.75,55.75,55.75,16248237],[1663088400000,55.75,56.5,55.75,56,22908752],[1663174800000,55.25,55.75,55,55.25,21530379],[1663261200000,55.25,55.25,54.25,54.75,22992434],[1663347600000,54.25,55,53.75,54,38449314],[1663606800000,54.25,54.75,54,54.25,12863774],[1663693200000,54.5,54.75,53.5,53.5,18005888],[1663779600000,53.75,54,53,53,12154077],[1663866000000,53,54.25,52.75,54,13666150],[1663952400000,54,54,53.25,53.25,8065263],[1664211600000,53,53.5,52.75,53,20788683],[1664298000000,53,53.75,52.75,53,14166146],[1664384400000,52.75,52.75,52.25,52.75,21594509],[1664470800000,53.25,54,52,52.25,38170167],[1664557200000,52,53,51.5,52.5,21440815],[1664816400000,52,52.75,50.5,50.5,54804437],[1664902800000,51.5,51.75,50.75,51,21771715],[1664989200000,51.25,51.25,49.25,50,51663491],[1665075600000,50,50.5,49.5,49.75,27380555],[1665162000000,49.75,49.75,49,49.25,15021523],[1665421200000,48.75,49.25,48.5,49,13762760],[1665507600000,49,49.25,48.5,48.5,24146365],[1665594000000,48.75,48.75,48.25,48.5,8874781],[1665680400000,48.75,48.75,48.25,48.5,8874781],[1665766800000,48.75,48.75,48.25,48.5,8874781],[1666026000000,48.75,49,47.75,48.5,23811315],[1666112400000,48.75,50.5,48.5,50,29139548],[1666198800000,50,50.5,49.5,50,9595004],[1666285200000,49.5,50.5,49.25,50,16073455],[1666717200000,50.25,50.75,50,50.25,9968995],[1666803600000,50.5,51.25,50.25,50.75,16643908],[1666890000000,51,51.5,50.75,51,16438551],[1666976400000,51,51.25,50.25,50.75,13512673],[1667322000000,50.5,51.75,50.5,51.5,18183840],[1667408400000,51.75,52,51.25,51.75,15030898],[1667494800000,51.5,51.5,51,51,8332921],[1667581200000,51.25,51.5,50.75,50.75,11335509],[1667840400000,50.75,51.25,50.5,50.5,10923592],[1667926800000,51,52.25,50.75,52,25377824],[1668013200000,52,52.75,51.25,51.25,28226255],[1668099600000,51,51.25,50.5,50.75,11635738],[1668186000000,51.75,52.75,51.75,52.75,37056901],[1668445200000,52.5,52.75,51.5,51.5,16699773],[1668531600000,51.5,52,51.25,52,15825602],[1668618000000,51.75,52,50,50.5,38291611],[1668704400000,50.25,51,50,50.75,12052598],[1668790800000,50.75,51.25,50.25,50.5,9024233],[1669050000000,50.25,51,50.25,50.75,5555352],[1669136400000,50.75,51.5,50.75,51,12049731],[1669222800000,51,51.75,51,51.5,14404337],[1669309200000,52.25,52.75,52,52.5,15985676],[1669395600000,52,52.5,51.75,52,9801224],[1669654800000,52,52.75,51.75,52,10985797],[1669741200000,52,52.25,51.5,52,13751626],[1669827600000,52,53,51.75,53,21710990],[1669914000000,53.5,53.75,53,53.25,12897008],[1670000400000,53.25,53.5,53,53.25,11391843],[1670259600000,53.25,53.5,53,53.25,11391843],[1670346000000,53,54,52.75,54,21179708],[1670432400000,54,54.5,53,53.25,19717582],[1670518800000,53.5,53.5,53,53.5,8923732],[1670605200000,53.5,54,53.5,54,7921353],[1670864400000,53.5,54,53.5,54,7921353],[1670950800000,54,54.25,53.25,53.5,9404988],[1671123600000,53.5,54.25,53.25,53.5,15117255],[1671210000000,53.75,54.25,53.25,54.25,18724865],[1671469200000,54.25,55.25,54,54.25,15883780],[1671555600000,54.5,54.5,53.25,53.5,19965101],[1671642000000,53.5,53.5,52.5,53,17650649],[1671728400000,53.25,53.75,53,53,17989905],[1671814800000,52.75,53.5,52.5,53.25,11528937],[1672074000000,53.75,54,53.25,53.75,6474293],[1672160400000,53.75,54.25,53.5,54.25,11065473],[1672246800000,54.25,54.5,54,54.25,12423910],[1672333200000,54.25,55.5,54,55.5,23436108],[1672419600000,55.5,55.75,55,55.25,21086192],[1672765200000,55.25,55.75,55,55,9401772],[1672851600000,55,55.75,54.75,55.25,11693298],[1672938000000,55.5,56,55.25,55.5,13888805],[1673024400000,55.5,55.75,55.25,55.5,11047921],[1673283600000,55.75,55.75,54.75,55.5,24065798],[1673370000000,55.5,56.25,54.75,55,22797959],[1673456400000,55,55.25,55,55.25,9939569],[1673542800000,55,55.25,53.5,54,43748344],[1673629200000,54.25,54.75,53.75,54,18970720],[1673888400000,54.25,54.75,53.75,54.25,15843565],[1673974800000,54.25,54.5,53.75,54,12775722],[1674061200000,54,54,53.5,53.75,9186521],[1674147600000,53.75,54.5,53.75,54,15498226],[1674234000000,54.25,54.5,54,54,12060835],[1674493200000,54,54.25,53.5,53.5,14071739],[1674579600000,53.5,54.5,53.5,54,8389357],[1674666000000,54,54.75,54,54.5,7751956],[1674752400000,54.75,54.75,53.5,54,21350287],[1674838800000,53.75,54.25,53.75,54.25,8735800],[1675098000000,54.25,54.5,53.75,54,9701872],[1675184400000,53.75,54.5,53.75,53.75,14685039],[1675270800000,54,54.5,53.75,54.5,12416576],[1675357200000,54.25,54.5,53.75,53.75,9315414],[1675443600000,53.75,54,53.5,54,8673708],[1675702800000,54,54.25,53.5,53.75,8272063],[1675789200000,53.75,54.25,53.75,54,11502957],[1675875600000,54,54.25,53.5,53.5,7868410],[1675962000000,53.5,53.75,53,53.25,19464363],[1676048400000,53.5,53.75,53.25,53.75,10332662],[1676307600000,53.5,54.5,53.25,54.5,14617290],[1676394000000,54.25,54.5,53.5,54,16321710],[1676480400000,53.75,54.25,53.25,54.25,13952411],[1676566800000,54.25,54.5,53.75,54,8044837],[1676653200000,54,54.5,53.75,54.25,15929950],[1676912400000,54,54.5,53.75,54,7966131],[1676998800000,54.25,54.5,53.75,54.5,14566196],[1677085200000,54.25,54.5,54,54.25,11606206],[1677171600000,54,54.5,53.25,53.25,14216774],[1677258000000,53.25,53.5,52,52.25,29983440],[1677517200000,52,52.5,51.5,52.25,13269685],[1677603600000,52.75,53,52.25,52.5,9704749],[1677690000000,52,52.25,51.25,51.25,10696200],[1677776400000,51.25,51.75,50.25,50.25,29651491],[1677862800000,50.5,51.25,50,50.25,18339641],[1678208400000,50.25,51.5,50.25,51,10639784],[1678294800000,51,51,50,50.5,18742377],[1678381200000,50.75,51.75,50.5,51.5,15342892],[1678467600000,51,51.75,51,51.5,15902536],[1678726800000,51.5,52,50.5,50.75,26585766],[1678813200000,50.5,50.75,48.5,48.75,35571646],[1678899600000,49.5,50.75,49.25,50.25,19247249],[1678986000000,50.25,51,49.75,50.75,17898795],[1679072400000,50.75,51.25,50.25,50.75,17495812],[1679331600000,50.75,51.75,50.75,51.25,19959274],[1679418000000,51.75,53.25,51.75,52.75,22681038],[1679504400000,53,53.25,52,52.5,14128291],[1679590800000,52.5,53,52.5,52.75,5688463],[1679677200000,52.75,53.75,52.75,53.25,13661255],[1679936400000,53.5,53.75,52.5,53,12133809],[1680022800000,53.25,53.5,53,53.5,6396017],[1680109200000,53.5,53.75,53.25,53.5,6442571],[1680195600000,53.5,53.5,52.75,53,8039728],[1680282000000,52.75,53.25,52.5,52.75,8158139],[1680541200000,53.25,53.25,52.75,53.25,4937026],[1680627600000,53.5,53.5,52.75,53,12157039],[1680714000000,53,54,52.75,52.75,21412199],[1680800400000,53,54,52.75,52.75,21412199],[1680886800000,53.25,53.5,52.5,52.75,12357950],[1681146000000,52.75,54.25,52.25,54,22918764],[1681232400000,54,54.25,53.5,54.25,7303247],[1681318800000,54.25,54.25,53.75,54,9599402],[1681405200000,54.25,54.25,53.75,54,9599402],[1681491600000,54.25,54.25,53.75,54,9599402],[1681750800000,54.25,54.75,53.75,54.25,13080897],[1681837200000,54,54.5,53.5,53.75,13704102],[1681923600000,53.5,53.75,53,53,16736958],[1682010000000,52.75,53,51.5,51.5,21681046],[1682096400000,51.25,51.5,50.5,51.25,27693064],[1682355600000,51,51.5,50.25,51,10410816],[1682442000000,50.75,51,50.5,50.5,8972841],[1682528400000,50.5,51.25,50.25,50.75,7643828],[1682614800000,50.75,51.25,50.5,50.5,10897353],[1682701200000,50.5,51,50,50.75,14263853],[1682960400000,50.5,51,50,50.75,14263853],[1683046800000,51,51.25,50.75,51,13319938],[1683133200000,50.75,51.75,50.5,51.5,14379175],[1683565200000,51.75,53.25,51.5,53.25,14385158],[1683651600000,52.75,53.5,52.5,53.25,13434990],[1683738000000,53,53.75,52.25,52.5,13623911],[1683824400000,52.5,53,52.25,52.5,8105472],[1683910800000,52.5,52.75,51.75,52.5,8237461],[1684170000000,51.75,51.75,47.75,48,74312651],[1684256400000,48,48.5,46.75,47.75,66690725],[1684342800000,48,49,47.5,48,44686156],[1684429200000,48.5,48.75,48,48,31641297],[1684515600000,48.25,48.5,47.25,47.5,28713018],[1684774800000,47.25,48.75,46.5,48.25,32732859],[1684861200000,48,48.5,47.75,48.5,13677982],[1684947600000,48.25,49,48.25,48.25,19402441],[1685034000000,48,48.25,47.5,48,12076284],[1685120400000,48.25,48.75,48,48.5,14851720],[1685379600000,48.75,49.5,48.5,49.25,16498830],[1685466000000,49.5,49.75,48.75,48.75,17422793],[1685552400000,48.25,49.25,48.25,48.75,15234633],[1685638800000,48.75,48.75,47,47,31808470],[1685725200000,47.25,47.75,47,47,19658801],[1685984400000,47.25,47.75,47,47,19658801],[1686070800000,47.25,47.25,45.25,45.25,36370054],[1686157200000,45.5,46.25,45,45.75,32698252],[1686243600000,45.75,47.25,45.5,47.25,30967174],[1686330000000,47,47.5,46.5,47,20670860],[1686589200000,46,46.5,45.5,46.25,25874593],[1686675600000,46.25,47.25,46,46.75,22483697],[1686762000000,46.75,47,46.25,46.5,14472953],[1686848400000,46.5,47,45.5,45.75,23117536],[1686934800000,45.75,46.25,45.75,46.25,1898260],[1687194000000,46.5,46.75,45.75,46.25,9643947],[1687280400000,46.25,46.75,46,46.25,20763977],[1687366800000,46.25,46.25,45,45,21260194],[1687453200000,45.25,45.25,43,43.5,39662605],[1687539600000,43.5,45,43.25,44.5,22637535],[1687798800000,44.75,45,43.5,43.75,16454121],[1687885200000,43.75,44.25,43.25,43.25,15324193],[1687971600000,43.5,45,43.5,44.25,22916714],[1688058000000,44.5,46,44,44.75,26426581],[1688144400000,46.75,47.25,46,46.75,49283977],[1688403600000,46.75,47.25,46.5,46.75,19837103],[1688490000000,46.75,47.5,46.25,47,24283782],[1688576400000,46.75,47,45.5,45.75,19781413],[1688662800000,45.25,46,45,46,13246140],[1688749200000,45.5,46,45,45.5,17632462],[1689008400000,45.5,45.5,44.25,45.5,22342810],[1689094800000,45.75,46,45.25,45.5,9025967],[1689181200000,45.5,47.75,44.75,47.25,49562989],[1689267600000,47.5,47.75,46.75,47.5,22734830],[1689354000000,48.25,49,48,48.25,21595685],[1689613200000,48.25,49,48,48.75,18657305],[1689699600000,48.75,49,48.25,49,15485952],[1689786000000,49,49.25,48.5,49,27372164],[1689872400000,49,49.25,48.25,48.5,24047351],[1689958800000,48.5,49,48.25,48.75,12156642],[1690218000000,48.75,49.5,48.25,48.75,14765049],[1690304400000,48.75,49,47.75,48.5,15010809],[1690390800000,48.5,48.5,48,48.5,12284623],[1690477200000,48.5,50,48.5,50,29303040],[1690563600000,48.5,50,48.5,50,29303040],[1690822800000,50,50.25,49.75,49.75,12825993],[1690909200000,50,50.25,49.75,49.75,12825993],[1690995600000,49.5,50.25,48.5,49.75,21727184],[1691082000000,49.5,50,48.5,48.75,21634363],[1691168400000,48.5,49,48.5,48.5,8434268],[1691686800000,48.75,49.25,48,49,10946795],[1691773200000,49,49,48,48.5,27631566],[1692118800000,48.5,48.75,47.75,47.75,10818783],[1692205200000,47.75,48.25,47.25,48.25,11997982],[1692291600000,48,48.5,47.75,48.25,10541389],[1692378000000,48,48.25,47.5,48,9898153],[1692637200000,48,49.25,47.75,49,22256777],[1692723600000,49.75,50.5,49.5,50,39694716],[1692810000000,50.25,51,50,50.5,22974934],[1692896400000,50.5,51.25,50.25,50.5,12166430],[1692982800000,50.5,50.75,50,50.25,10764427],[1693242000000,50.25,50.5,49.25,49.5,14733924],[1693328400000,49.5,50,49,49,14364071],[1693414800000,49,49.5,48.75,48.75,15575223],[1693501200000,48.75,48.75,48,48,26748976],[1693587600000,48.25,48.5,47.5,47.75,17647610],[1693846800000,47.25,47.5,45.75,46.25,31355871],[1693933200000,46.75,47.25,46.5,46.5,19248493],[1694019600000,46.5,46.75,45.75,46,14880036],[1694106000000,46,47,46,46.75,10949059],[1694192400000,46.75,47.25,46.5,46.75,5645164],[1694451600000,46.75,47,46,46.75,9344896],[1694538000000,46.5,47.25,46.5,46.75,8690276],[1694624400000,47,47,45.75,46.25,16359443],[1694710800000,46.25,46.75,45.75,46.5,7775023],[1694797200000,46.75,47.25,46.5,46.75,22963279],[1695056400000,46.5,46.75,45.75,46,17003000],[1695142800000,46,46.5,45.75,45.75,6880500],[1695229200000,46,46,45,45.75,19242200],[1695315600000,45.75,46.75,45.5,46.75,13547800],[1695661200000,46.5,46.5,45.25,45.25,20113700],[1695747600000,45,45.75,44,44,30419900],[1695834000000,44,45.25,44,45,27097900],[1695920400000,45,45.25,44.25,44.5,16918900],[1696006800000,45,46,44.75,45.5,19611100],[1696266000000,45.75,46,45,45.5,12337800],[1696352400000,45,45.5,44,44.25,33835300],[1696438800000,43.5,45.5,43.5,45,21623000],[1696525200000,45.5,45.75,44.5,45,19325300],[1696611600000,45,45,42.25,43,56815500],[1696870800000,42.75,43.25,42.25,43,13064700],[1696957200000,43.25,43.5,42.75,43.25,10694500],[1697043600000,43.5,45.25,43.25,44.5,21600000],[1697130000000,44.5,44.75,43.5,44,14608500],[1697475600000,43.5,43.75,42.25,43.25,18139100],[1697562000000,43.5,44,43.25,43.25,5041100],[1697648400000,43,44.25,43,44,14026200],[1697734800000,43,43.25,42.25,43,15764600],[1697821200000,42.75,43,42,42,9871600],[1698166800000,42.25,43,41.5,43,10542500],[1698253200000,43.25,43.75,42.5,42.75,7564200],[1698339600000,42.25,43.25,41.75,42.75,18002600],[1698426000000,43,43.75,42.5,43,7690300],[1698685200000,42.75,43.5,42.5,43.25,8287200],[1698771600000,43.25,43.75,42.5,43.25,8448000],[1698858000000,43.25,44.75,43,44,13762700],[1698944400000,44.75,45.5,44.75,45,17477800],[1699030800000,45.25,45.75,44.75,45.25,12515400],[1699290000000,45.5,45.75,44.75,45,9154900],[1699376400000,44.75,45,44.25,44.75,7706700],[1699462800000,44.75,45.5,44.5,44.75,8235400],[1699549200000,44.75,45.25,44.25,44.75,10566900],[1699635600000,44.5,45.5,44.25,44.75,10146100],[1699894800000,44.75,45,44.5,45,7318700],[1699981200000,45,45,44,44.5,9476900],[1700067600000,45,46.25,45,45.75,16202600],[1700154000000,46,46.75,46,46.75,11157500],[1700240400000,47,47,46.25,46.5,13857300],[1700499600000,46.25,46.75,46,46.75,7427300],[1700586000000,47,47,46.25,46.75,5955900],[1700672400000,46.5,46.5,45.25,45.75,7896000],[1700758800000,45.75,46,45.5,45.5,2632700],[1700845200000,45.75,46,44.5,45,8367500],[1701104400000,44.75,45.5,44.25,45.25,8858900],[1701190800000,45.5,46.25,45.25,46,8665900],[1701277200000,46,46.5,45.75,46.25,9728400],[1701363600000,46.25,46.25,44.75,46,18828000],[1701450000000,45.75,45.75,45.25,45.5,4765100],[1701709200000,45,46,45,45.75,5753700],[1701882000000,45.5,46.25,45.5,46,4715400],[1701968400000,45.75,46,45.25,45.5,6571600],[1702054800000,45.5,46,45.25,45.5,6595800],[1702400400000,45.75,45.75,44.5,44.75,7781300],[1702486800000,44.5,45,44,44.75,8486000],[1702573200000,45.25,46,45,45.25,14816700],[1702659600000,45.5,46.75,45.25,46.5,24782200],[1702918800000,46.25,46.5,45.5,45.75,12813300],[1703005200000,45.5,45.5,44.5,45.25,14267300],[1703091600000,45.5,46.25,45.25,45.5,11999400],[1703178000000,45.25,46,45,45.5,13008550],[1703264400000,45.5,45.5,44.5,44.75,13952200],[1703264400000,45.5,45.5,44.5,44.75,13952200],[1703523600000,44.75,45.25,44.5,44.5,6274000],[1703523600000,44.75,45.25,44.5,44.5,6274000],[1703610000000,44.5,44.75,43.75,44.25,15313000],[1703696400000,44.5,45,44,44.25,14321200],[1703782800000,44.5,44.75,44.25,44.5,14613400],[1704214800000,44.25,45.25,44,45,11279000],[1704301200000,45,45.5,44.75,45,10456400],[1704387600000,44.75,45.25,44.5,45.25,4966900],[1704474000000,44.75,45.25,44.25,44.75,13555400],[1704733200000,44.5,44.75,44,44.25,17122900],[1704819600000,44.5,44.75,44,44,8652900],[1704906000000,44,45.25,44,45,14278100],[1704992400000,45.25,45.5,44.5,44.5,11672400],[1705078800000,44.5,45,44.25,45,8084700],[1705338000000,45,46,45,45.25,17238000],[1705424400000,45.25,45.75,45.25,45.75,15029100],[1705510800000,45.75,45.75,45,45.25,13542300],[1705597200000,45.25,45.75,44.75,44.75,11293200],[1705942800000,45.25,45.25,44.25,44.5,8864200],[1706029200000,44.5,45,43,43.75,20060100],[1706115600000,43.75,44.25,43,44,12221800],[1706202000000,44,44.25,43.25,43.75,9813600],[1706288400000,43.75,44,43.25,43.5,8748600],[1706547600000,43.5,43.75,42.5,43.5,15533000],[1706634000000,43.25,44,43.25,43.75,11796750],[1706720400000,43.75,43.75,43,43.5,7655300],[1706806800000,43.5,43.75,43,43,9173000],[1706893200000,43.25,44.25,43.25,43.75,11398000],[1707152400000,43.5,44,43.5,43.5,5883600],[1707238800000,43.5,44,43.25,43.75,12359700],[1707325200000,43.75,44.25,43.5,44,8228700],[1707411600000,43.75,44.75,43.75,44,10164200],[1707498000000,44,44.25,43.5,43.75,6903900],[1707757200000,43.75,44,43.25,43.5,6149500],[1707843600000,43.75,44.25,43.5,43.75,8006600],[1707930000000,43.25,43.75,43,43.5,6430700],[1708016400000,43.5,43.5,42.5,43,10544000],[1708102800000,43.5,43.75,43,43.25,8562100],[1708362000000,43.25,44,43,43.75,12162000],[1708448400000,44,44.5,43.75,44.5,9540100],[1708534800000,44.25,44.75,43.75,44.75,14640700],[1708621200000,44.75,45.25,44.25,45,9666500],[1708707600000,45.25,45.5,44.75,45,6347500],[1709053200000,45,45.25,44.5,44.5,8480400],[1709139600000,43.75,44,43.5,43.75,3434400],[1709226000000,43.75,43.75,43,43,11517400],[1709312400000,43,43.5,42.75,42.75,10256300],[1709571600000,42.5,43,42,42,15647800],[1709658000000,41.75,42.5,41.5,42.5,7207600],[1709744400000,42.5,43.25,42.25,42.75,9751800],[1709830800000,43,43.25,42.75,43,4530100],[1709917200000,43.25,44.75,43.25,44.75,21871500],[1710176400000,44.75,45.25,44.5,45,8349800],[1710262800000,45.5,45.5,44.5,45.25,8440300],[1710349200000,45.5,45.5,44.5,44.75,11075400],[1710435600000,44.75,45.25,44.5,45.25,11483100],[1710522000000,44.75,45.75,44.75,45.5,14987800],[1710781200000,45.5,45.5,44.75,45,8176200],[1710867600000,45.25,45.5,44.75,44.75,7106600],[1710954000000,44.75,45,44.25,44.5,7236000],[1711040400000,45,45.25,44.75,45,7681200],[1711126800000,44.75,45.25,44.75,44.75,4546200],[1711386000000,45,45.25,44,44.5,10047200],[1711472400000,44.25,44.75,43.5,44.25,17307300],[1711558800000,44.25,44.5,43.5,43.5,11669300],[1711645200000,44,44.25,43.75,43.75,10119500],[1711731600000,44,44.25,43.5,43.75,9132700],[1711990800000,44,44.25,43.5,43.75,9223400],[1712077200000,43.75,44.25,43.25,43.25,12905500],[1712250000000,42.75,43.25,42.5,43.25,7307500],[1712336400000,43.25,43.25,42.75,43,7007900],[1712682000000,43.25,44.25,43,44.25,11436200],[1712768400000,44.25,44.25,43.5,44,9259000],[1712854800000,43.75,43.75,43.25,43.5,8395200],[1713373200000,42.75,43,41.5,42,20504500],[1713459600000,42,42.25,40.5,40.75,30262200],[1713546000000,39,40,38.75,39.5,27009600],[1713805200000,40.25,41.5,40,41,18549800],[1713891600000,41.25,41.5,41,41.25,7201300],[1713978000000,41.75,41.75,40.75,41.25,8663600],[1714064400000,41,41.25,40.25,41.25,8494800],[1714150800000,41,41.25,39.75,40,27825000],[1714410000000,40.5,40.5,39.75,40,10652300],[1714496400000,40,40.75,40,40.25,13480100],[1714669200000,40.75,41.25,40.5,41,13771400],[1714755600000,41.5,42,41.25,41.25,12418600],[1715101200000,41.75,42,41.5,41.5,5550200],[1715187600000,41.5,42.25,41.5,41.75,7536200],[1715274000000,41.75,42,41.25,41.5,6886300],[1715360400000,41.25,41.5,40.75,41.5,5427700],[1715619600000,41.5,41.5,40.5,41,8643600],[1715706000000,40.75,41.25,40.5,41.25,6257900],[1715792400000,41.25,41.25,40.5,41.25,5681400],[1715878800000,41.5,42.5,41.5,42.25,14374400],[1715965200000,42,42.25,41.75,42,5993500],[1716224400000,42,42.5,41.75,42,5391000],[1716310800000,42,42,40.75,41.25,12266500],[1716483600000,41,41.25,40.75,41.25,7876200],[1716570000000,40.75,41,40.5,40.75,8805800],[1716829200000,41,41.5,40.75,41.5,6679300],[1716915600000,41.5,42.25,41.25,41.75,14259400],[1717002000000,41.5,41.75,40.75,41,8432400],[1717088400000,40.5,41,40,40.75,11809100],[1717174800000,40.75,41,40.25,40.5,11307500],[1717520400000,41,41,39.75,39.75,10727400],[1717606800000,39.75,40.25,39.5,40,8517700],[1717693200000,40,40.25,39.5,39.75,5629500],[1717693200000,40,40.25,39.5,39.75,5629500],[1717693200000,40,40.25,39.5,39.75,5629500],[1717779600000,39.5,40.25,39.5,40.25,8144400],[1718038800000,40,40.5,39,40,17806200],[1718125200000,40,41,39.75,40.5,15080400],[1718211600000,40.5,41,39.75,40.25,9602500],[1718298000000,40.5,40.5,39.75,40.25,7122400],[1718384400000,39.75,39.75,38.25,39,34639500],[1718643600000,39,39.75,38.5,39,22858800],[1718730000000,39,39.25,37.5,38,22322100],[1718816400000,37.75,39,37,39,24541000],[1718902800000,38.75,39.25,38.5,39,10471500],[1718989200000,38.75,40.75,38.5,40.25,31564300],[1719248400000,40.25,40.75,39.75,40.25,15290700],[1719334800000,40,40.5,39.75,40,13961800],[1719421200000,42,42.25,41,41,27583500],[1719507600000,41,41,40.25,40.75,12790800],[1719594000000,40.75,41,40.25,40.5,16231300],[1719853200000,40.25,41,40,40.25,9712000],[1719939600000,40,40.25,39.5,39.75,8100800],[1720026000000,39.75,40.5,39.75,40.25,7619000],[1720112400000,40.75,41.25,40.5,40.5,10210600],[1720198800000,40.25,40.75,40.25,40.5,5870700],[1720458000000,40.5,41,40.5,41,5451800],[1720544400000,41,41.25,40.5,40.5,10601200],[1720630800000,40.5,41.5,40.5,41.25,11516300],[1720717200000,41.5,42,41,41.75,15264100],[1720803600000,42,42.5,41.75,42.25,30225900],[1721062800000,42,42.75,41.75,42.75,12887500],[1721149200000,42.75,42.75,42,42.25,12449000],[1721235600000,44,45,43,45,92128100],[1721322000000,44.5,44.75,44,44.75,49534300],[1721408400000,44.75,45.75,44.25,45.5,55805300],[1721754000000,45.75,46.25,45,45.25,21832800],[1721840400000,45,45.25,44.75,45.25,13899000],[1721926800000,45,45.5,44.75,45,17769700],[1722013200000,45.25,47.25,45,47.25,71576700],[1722358800000,47,48.75,46.75,48.25,49095300],[1722445200000,48.25,48.75,47.5,47.75,25078000],[1722531600000,47.5,48.25,47.5,47.75,25346900],[1722618000000,47.75,48.75,47.5,48.25,43299100],[1722877200000,47.75,48.75,46.5,47.5,67595800],[1722963600000,48,48,46.75,46.75,21016000],[1723050000000,47,48.25,47,47.75,28862100],[1723136400000,47.75,48.25,47.5,47.5,11248000],[1723222800000,48,48.5,47.5,47.75,26209500],[1723568400000,47.75,48,47,47.5,9934700],[1723654800000,47.5,48,46,47,27520400],[1723741200000,47,47.5,46.75,47.5,7412000],[1723827600000,47.75,48,47,47.5,8587400],[1724086800000,47.25,48,47.25,47.75,13943100],[1724173200000,48,48.75,47.75,48.5,32239900],[1724259600000,48.75,50.5,48.5,49.75,36624700],[1724346000000,49.75,50.5,49.5,50.25,14262500],[1724432400000,50.25,50.5,49.75,50.5,18606700],[1724691600000,50.5,50.75,50,50.25,11076500],[1724778000000,50.5,50.75,50.25,50.75,6184400],[1724864400000,50.75,51.5,50.25,51.25,15280500],[1724950800000,51,51.5,50.75,51,11095500],[1725037200000,51,51.25,50.25,50.75,25254100],[1725296400000,50.5,50.75,50.25,50.75,8596500],[1725382800000,50.5,51.25,50.5,50.75,6604900],[1725469200000,50.5,51.25,50.5,51,9607500],[1725555600000,51.25,53.75,51.25,53.5,32296600],[1725642000000,54,56,54,55.75,46792500],[1725901200000,55.75,56.75,55,55.5,29709400],[1725987600000,55.5,55.75,54.75,55.25,17841500],[1726074000000,55,55.25,54.25,55,25678700],[1726160400000,55.25,55.75,54.75,55,16112400],[1726246800000,55.25,56.5,55,56.25,19115500],[1726506000000,56.5,56.75,55.75,55.75,14578300],[1726592400000,56,56.25,55.5,56,10836800],[1726678800000,56.25,56.75,55.5,55.5,13223300],[1726765200000,55.75,57.75,55.75,57,33181700],[1726851600000,57.25,57.5,56.5,56.75,15953900],[1727110800000,56.75,57,56.25,56.75,13959700],[1727197200000,56.75,57.5,56.75,57.5,14910200],[1727283600000,57.75,58.5,57.25,57.25,19790000],[1727370000000,57.25,57.5,56.5,56.75,13453000],[1727456400000,56.75,57.25,56.25,56.5,19339600],[1727715600000,56.25,57.25,56.25,57,13109900],[1727802000000,57,58.5,56.75,57.75,27545500],[1727888400000,57.5,58,56.5,56.5,26125800],[1727974800000,56,58,55.5,57.75,32874900],[1728061200000,57.75,59.75,57.5,59,47723400],[1728320400000,59,59.75,58.75,59.5,20113100],[1728406800000,59.25,59.75,58.5,58.5,26546500],[1728493200000,58.5,62.25,58.5,61.75,58919800],[1728579600000,62,63.75,61.5,62.75,49680700],[1728666000000,63,66,63,64.75,53158100],[1729011600000,65.25,65.75,64.75,65.5,28627100],[1729098000000,65.25,65.75,64.75,65.75,34237100],[1729184400000,66.5,70,66.25,69.5,50098200],[1729270800000,69.25,70.75,68,68.25,49518100],[1729530000000,67.75,68.75,66.75,68.75,24724800],[1729616400000,68.5,68.75,66.25,66.5,33924800],[1729789200000,66,67.75,65.75,66.5,27656100],[1729875600000,67,67,64,65.75,35864200],[1730134800000,66,66,64.5,65.25,24217300],[1730221200000,65.5,67.25,65.5,65.5,32580400],[1730307600000,65,66,64.75,65.75,15930300],[1730394000000,65.75,66.75,65.5,66.5,16126900],[1730480400000,66.75,68,66,66,29043900],[1730739600000,66.25,66.75,65.25,66.5,17686900],[1730826000000,66.25,66.75,65.25,66.25,23876700],[1730912400000,66.5,66.5,63.5,64.5,37519900],[1730998800000,64.5,66.5,63.75,65.5,29831300],[1731085200000,66,66.5,64.25,64.75,23449600],[1731344400000,64.75,65,63.5,63.75,15331900],[1731430800000,63.5,64.25,62.5,64,24168700],[1731517200000,64.25,65,63.25,63.25,19656200],[1731603600000,62.75,65,61.25,64.5,35443600],[1731690000000,65.5,65.5,61,61,43170500],[1731949200000,61.5,62.75,61.25,62.25,21854500],[1732035600000,63,63.5,62,62.75,19365600],[1732122000000,63,64.5,62.5,63.5,24801100],[1732208400000,64,65,63.25,64,24416900],[1732294800000,64.25,65.25,63.25,64,29202700],[1732554000000,64.25,65,63.25,64.25,30599500],[1732640400000,64.5,64.75,62.75,62.75,19048700],[1732726800000,62.75,63,61.5,62.5,22558100],[1732813200000,62.25,62.75,61.75,62.25,22528400],[1732899600000,62.25,62.25,60.25,60.5,31330000],[1733158800000,60.75,61.75,60.5,61.25,16836700],[1733245200000,63.5,65.5,63.25,65.5,45601500],[1733331600000,65.5,66,63.25,63.25,36962000],[1733504400000,63.75,65.75,63.5,65,36915400],[1733763600000,64.75,65,64,64.25,14273300],[1733936400000,64,64.25,62.5,63.25,32862700],[1734022800000,63,63.75,62,62.5,20525000],[1734109200000,62,62.25,61.25,61.25,19299300],[1734368400000,61.5,62,61.25,61.75,14106700],[1734454800000,61.75,62.5,60.25,60.75,18866100],[1734541200000,61,61,59.5,60.25,23914200],[1734627600000,59.5,60,58.25,58.75,29481200],[1734714000000,59,59.5,57.75,59.25,23636100],[1734973200000,59.75,60,58.5,59.5,24071300],[1735059600000,59.5,60.25,59.25,59.75,12234500],[1735146000000,60,60.75,59.75,59.75,12208700],[1735232400000,59.75,60,59,59.5,11179700],[1735318800000,59.5,60.75,59,60,14858600],[1735578000000,60.25,61,59.5,59.5,13213500],[1735837200000,58.75,58.75,56.5,56.75,31318000],[1735923600000,57.25,57.75,56.5,57.5,19921600],[1736182800000,57,57.25,55.5,56.25,30755800],[1736269200000,56.5,58.5,56.25,57.5,32897200],[1736355600000,57.5,58.5,57.25,58,26605800],[1736442000000,57.25,57.25,56.5,57.25,29545300],[1736528400000,56.75,58.75,56.25,58.5,31955300],[1736787600000,57.75,58.75,57,58,32382700],[1736874000000,59.25,59.5,58.25,58.25,39797200],[1736960400000,58.25,60,58,60,31395100],[1737046800000,60,61.5,59.5,60.5,33228900],[1737133200000,60.25,60.5,59.25,59.5,24053100],[1737392400000,59.75,60,59.25,59.25,10866700],[1737478800000,59.75,60.75,59.25,59.5,18536500],[1737565200000,59.5,60.75,59.5,60.25,13306800],[1737651600000,60,60.5,59.5,59.75,21209400],[1737738000000,60,60.75,59.75,60.5,12474900],[1737997200000,60.25,60.5,59.5,59.5,8639500],[1738083600000,59,60.25,59,60,17855400],[1738170000000,60,60.25,59.5,60,9850700],[1738256400000,60.25,60.75,59.75,59.75,9685900],[1738342800000,59.25,59.75,57.75,57.75,36011300],[1738602000000,54.25,58,54,57.25,30268800],[1738688400000,58,58.75,57.5,58.5,16999800],[1738774800000,58.75,59,57,57.5,16002100],[1738861200000,58,58.25,56.25,56.5,19459200],[1738947600000,57.75,58.75,56.75,58.25,40646700],[1739206800000,57.75,58,56.75,57.25,27467200],[1739293200000,56.75,57,55.5,56.5,54108400],[1739466000000,56.5,58.75,56.25,57.75,40301700],[1739552400000,58,58.25,57,57.75,17931700],[1739811600000,58.75,59.5,57.25,58,26764600],[1739898000000,58,58.25,57.25,58,16656500],[1739984400000,57.5,57.75,56.5,56.5,16240200],[1740070800000,56.25,56.5,51.25,51.25,56099800],[1740157200000,52,53.75,51.25,53,34729400],[1740416400000,52.5,52.75,50,51.5,37305500],[1740502800000,51.5,52,49.5,50,25866400],[1740589200000,50,51.5,50,50.5,21492300],[1740675600000,50,50.25,48.5,48.75,33073200],[1740762000000,47.25,49.5,46.75,49,50204900],[1741021200000,49.25,49.75,47.5,48.25,30426000],[1741107600000,47.75,48.75,47.25,47.5,29303200],[1741194000000,47.75,49.75,47.5,49.75,41763700],[1741280400000,49.75,50.25,48.25,48.75,30326000],[1741366800000,48.75,49.25,48.25,49,22866600],[1741626000000,48.25,49,47.5,48.75,14790600],[1741712400000,48.25,49.5,47.5,49.25,38901000],[1741798800000,49.25,49.25,45.75,46.5,38739500],[1741885200000,46.75,47.75,46.5,47.25,23158500],[1741971600000,47.25,48,46.75,46.75,22724700],[1742230800000,47,48.75,46.5,48.5,29134000],[1742317200000,49.25,49.75,48.5,49.5,35900000],[1742403600000,49.5,51,49,51,24188800],[1742490000000,51.25,52.5,49.75,49.75,43276100],[1743613200000,0,0,0,0,0],[1743699600000,49.25,50.5,48.75,48.75,89761600],[1743786000000,48,48.25,45,45,90056800],[1744131600000,39,41.75,38.5,40,112514700],[1744218000000,40.5,43.25,39.75,42.25,92167000],[1744304400000,45.5,47.5,44.5,46,65230000],[1744390800000,44.5,46.25,44.5,45,41245500],[1744822800000,46.25,47.25,45.5,47.25,39994400],[1744909200000,47,47.25,46.25,46.5,25240600],[1744995600000,46.5,47,46.25,46.75,17311000],[1745254800000,46.5,47,44.5,44.5,23680300],[1745341200000,43.5,45.75,43,45.5,34277400],[1745427600000,46.25,46.25,45.25,45.5,27294400],[1745514000000,45.25,45.5,44,44.75,22645600],[1745600400000,45.25,46.25,45,45.5,18359700],[1745859600000,45.25,46,45.25,45.75,10315600],[1745946000000,46.25,47.5,45.75,47.25,26099500],[1746032400000,47.5,49,47.25,49,35888200],[1746205200000,49.75,50.25,47.75,48,34811500],[1746550800000,48,48.75,47.25,47.25,27150700],[1746637200000,48,50,48,50,37055700],[1746723600000,50,50.5,49.25,49.25,29661800],[1746810000000,49.5,50.5,48.5,50.25,37313200],[1746810000000,49.5,50.5,48.5,50.25,37313200],[1747155600000,51,51.25,49.5,49.5,25654900],[1747242000000,49.75,50,48.75,48.75,18987600],[1747414800000,48.75,48.75,47.75,48.5,20648400],[1747674000000,48.5,49.25,48,48.25,17747500],[1747760400000,48.5,49,48,48.25,26975700],[1747846800000,48.5,48.75,47.25,47.25,27161000],[1747933200000,47.25,47.5,46.5,47,17293300],[1748019600000,47.25,48.25,47,48,24122500],[1748278800000,47.75,48,46.75,47,12531100],[1748365200000,47,47,46.25,46.25,17423900],[1748451600000,46.5,47,45.25,45.25,19252900],[1748538000000,46.25,46.5,45.75,45.75,14992100],[1748624400000,45.25,45.75,45,45,66870800],[1749056400000,45,45,43.25,44,31423300],[1749142800000,44.25,44.75,44,44.5,24290500],[1749229200000,44.5,44.5,43.25,43.75,25475300],[1749488400000,44,44.25,43.5,43.75,20939700],[1749574800000,43.75,44.25,43.5,43.75,14183300],[1749661200000,43.75,43.75,43,43.5,20662800],[1749747600000,43.75,44.5,43.25,43.5,32581700],[1749834000000,43,43,42.5,42.75,18016800],[1750093200000,42.5,44.5,41.5,43.75,98946915],[1750179600000,44,44,43,43.25,14143000],[1750266000000,43.25,43.5,40.5,40.5,33096400],[1750352400000,39.5,40.5,38.5,38.75,86157400],[1750438800000,39.25,40,38.75,38.75,41278500],[1750698000000,38,39.5,37.75,39,25398500],[1750784400000,40,41.75,39.75,41.75,56284400],[1750870800000,41.25,42,40.75,41.25,31380200],[1750957200000,41,41.75,41,41.5,21249400],[1751043600000,41.25,41.25,39.5,39.5,30497500],[1751302800000,39.5,40.25,38.75,38.75,37241100],[1751389200000,39,40.5,38.75,40.25,35585000],[1751475600000,40.25,40.75,39.5,40.25,35184400],[1751562000000,40,40.5,39.75,40.5,22693300],[1751648400000,40.75,41.75,40.5,41,30725400],[1751907600000,40.25,40.5,39.75,40.5,22490400],[1751994000000,40,40.25,39.75,39.75,18586700],[1752080400000,39.75,40.25,39.5,39.75,11801300],[1752253200000,40.25,40.75,40,40,32688000],[1752512400000,40.25,41.75,39.75,41.75,40804700],[1752598800000,41.75,43,41.5,43,38997200],[1752685200000,43,43.25,42.25,42.75,35436000],[1752771600000,43,45,43,45,86322100],[1752858000000,44.75,45.75,44.5,45,55341000],[1753117200000,45,45.25,44,44.25,24693500],[1753203600000,44.25,44.75,43.25,43.25,34550100],[1753290000000,44,45.5,44,45.25,41974100],[1753376400000,45.5,47.25,45.25,46.25,56232800],[1753462800000,45.75,46.5,45.75,46.5,22673800],[1753808400000,47.5,48,46.75,47.25,31252400],[1753894800000,47.25,47.5,46.75,47.5,31109600],[1753981200000,47.25,47.75,46.75,47.25,25122200],[1754067600000,47.25,47.75,45,45.25,44353900],[1754326800000,45.5,46.25,45,46.25,18643700],[1754413200000,46.5,47.25,46.5,46.75,19692100],[1754499600000,46.75,47.5,46.5,47,12046700],[1754586000000,48,49,47.75,48,40808300],[1754672400000,47.75,48,47.25,47.5,20809800],[1755104400000,48.75,48.75,47.5,48,34755800],[1755190800000,48,48.5,47.5,47.5,19353000],[1755277200000,47.5,47.75,47,47,13020900],[1755536400000,47.25,47.5,46.5,46.5,14021200],[1755622800000,46.25,47,46.25,46.5,11997000],[1755709200000,46.75,47.75,46.5,47.5,11248800],[1755795600000,48,48,46.75,47,20440400],[1755882000000,47.25,47.75,46.75,47.5,11374000],[1756227600000,48,49,47.75,48,30807700],[1756314000000,48,48.25,47.5,47.5,12620700],[1756400400000,47.5,48,47.25,47.75,15234200],[1756486800000,47.75,48.25,46.75,47,37432500],[1756746000000,46.75,46.75,45.5,46.5,31415700],[1756832400000,46.75,47,46.25,46.5,12502200],[1756918800000,46.5,47.25,46,47.25,24560300],[1757005200000,47.5,48,46.75,47,18542600],[1757091600000,47.5,48.25,47,47.5,105767000],[1757350800000,47.75,48.25,45,45.25,82583200],[1757437200000,45.5,46.75,45.5,46.75,52987800],[1757523600000,47,47,46.5,47,13932600],[1757610000000,46.75,47,46,46.25,30413800],[1757696400000,46.5,47,46.25,46.5,14890300],[1757955600000,46.5,46.75,46,46.5,9424400],[1758042000000,46.5,46.75,46.25,46.25,14060500],[1758128400000,46.25,46.5,45.75,45.75,15364500],[1758214800000,46,46.25,45.25,45.75,27169800],[1758301200000,46,46,45.25,46,16512900],[1758560400000,45.75,46,45.25,45.25,11814700],[1758646800000,45.25,45.25,43.5,43.5,40217000],[1758733200000,43.5,43.75,42.5,43.25,39463000],[1758819600000,43.25,44.25,43.25,44,22618400],[1758906000000,43.75,44.25,43.25,43.5,15733500],[1759165200000,44,44.5,43.5,44,26263900],[1759251600000,43.75,44,43.25,43.5,19428200],[1759338000000,43.5,43.5,42.75,42.75,17814900],[1759424400000,43.25,43.75,42.75,43.5,23706300],[1759510800000,43.5,43.5,43,43.25,12198800],[1759770000000,43,43.25,42.5,42.75,14066700],[1759856400000,43,44,43,43.75,13681200],[1759942800000,43.75,44.25,43.5,43.75,13474500],[1760029200000,44.25,45.25,43.75,45.25,37719800],[1760115600000,45.25,45.5,44.75,45.25,16658300],[1760461200000,45.25,45.25,43.5,43.75,23313600],[1760547600000,44.25,44.5,43.75,44.25,12104000],[1760634000000,45.25,45.5,45,45.25,25811700],[1760720400000,44.75,45.5,44.75,45,18084400],[1760979600000,45.5,45.5,45,45.25,12000900],[1761066000000,45.5,45.5,44.75,44.75,12055600],[1761152400000,45,45.75,44.5,45.25,29977700],[1761325200000,45.5,46,45,45.75,24259400],[1761584400000,46,46.75,45.75,46.25,36608700],[1761670800000,46.25,46.25,45,45.25,24867400],[1761757200000,45.5,45.75,44.25,44.25,26748800],[1761843600000,44,44.75,43.75,44.5,14514100],[1761930000000,44.5,44.5,44,44.25,11891600],[1762189200000,44.25,44.5,43.75,44,12945400],[1762275600000,44,44.25,42.75,42.75,26116800],[1762362000000,42.5,43.75,42.5,43.75,16348600],[1762448400000,44.25,44.5,43.75,44.25,14368500],[1762534800000,44,44.75,43.75,44,16797600],[1762794000000,44,44.25,43.5,43.75,9260500],[1762880400000,43.75,44,43.25,43.25,15619100],[1762966800000,43.5,43.5,42.25,42.25,19092600],[1763053200000,42.25,42.75,42,42,18460400],[1763139600000,42,42.25,41.5,41.5,20065000],[1763398800000,41.25,42.5,41,42.25,22400000],[1763485200000,42,42.5,41.75,41.75,16539400],[1763571600000,41.75,42,41.25,41.25,15499100],[1763658000000,41.5,42.5,41.5,41.75,20770000],[1763744400000,41.25,41.75,40.5,40.5,28395800],[1764003600000,40.75,41,40.25,40.75,21524500],[1764090000000,41,41.25,40.25,41,16843800],[1764176400000,41,41.5,40.75,40.75,10084500],[1764262800000,41,41,40.5,41,3496900],[1764349200000,41,41.25,40.5,40.75,13855700],[1764608400000,40.5,41,40.25,40.75,27026400],[1764694800000,41,41.5,40.75,40.75,12598900],[1764781200000,40.5,40.75,39.75,39.75,44090600],[1764867600000,39.75,40.5,39.75,40.5,21237600],[1765213200000,40.25,40.5,39.75,40.25,14592600],[1765299600000,40.25,40.75,40,40.75,14744200],[1765472400000,41,41.25,40.25,41,19667100],[1765558800000,41,41.25,40.25,40.5,19403900],[1765818000000,40.25,41.75,40,41.75,22964600]]