[[1671728400000,35,36.75,31.25,32,96912111],[1671814800000,32,37.5,32,37.25,20496842],[1672074000000,37.25,38,36.25,37,6905975],[1672160400000,37.25,38.25,36.25,36.25,5544930],[1672246800000,36.25,36.25,35,36.25,4111602],[1672333200000,36.5,37.25,35.5,35.5,5967464],[1672419600000,35.75,36.5,35.75,36.5,1039639],[1672765200000,37,39.75,36.75,37.75,7882683],[1672851600000,37.75,40,37.25,38.75,6909063],[1672938000000,39,39.25,38.25,38.25,2619010],[1673024400000,38.5,39.5,37.75,39,2127309],[1673283600000,39,41,39,40.75,4551615],[1673370000000,41.25,41.25,39.5,40,2191722],[1673456400000,40.25,41.5,40,41.5,2019983],[1673542800000,41.75,41.75,39.5,39.75,3266924],[1673629200000,40,41.75,39.5,40.5,7164639],[1673888400000,41.25,44.25,41.25,43.25,5625118],[1673974800000,43.25,43.75,42.75,43.25,1992716],[1674061200000,43.25,43.5,42.25,43,1277104],[1674147600000,43,45,43,45,2720503],[1674234000000,45.25,45.5,44.5,44.5,1117721],[1674493200000,44.5,45.75,44.25,44.75,1498673],[1674579600000,44.75,45.25,43.25,43.25,1749468],[1674666000000,43.5,43.75,41.75,43.5,2691505],[1674752400000,43.5,44.25,42.5,43,1398060],[1674838800000,43.25,43.5,42.75,43.5,720703],[1675098000000,44.25,44.75,43.25,44.25,1546081],[1675184400000,44,44.5,43.5,43.75,1077482],[1675270800000,44.25,44.25,43.75,43.75,577751],[1675357200000,44.25,46.25,43.75,44.75,2984595],[1675443600000,44.75,45.25,44.5,45,646801],[1675702800000,44.75,44.75,44,44.25,459356],[1675789200000,44.75,46.5,44.25,44.75,3319747],[1675875600000,44.75,45.25,43.25,43.75,2057024],[1675962000000,43.75,47,43.25,46,3601460],[1676048400000,46,46.5,44.75,44.75,1603512],[1676307600000,44.5,46.75,44.5,46.25,2500150],[1676394000000,46.25,46.5,40,43.25,5246666],[1676480400000,43.25,44.5,42,42,2006886],[1676566800000,42.5,45,40.75,45,2707718],[1676653200000,44.75,44.75,43.25,44,835235],[1676912400000,44.25,44.75,43.75,44.25,364760],[1676998800000,44.25,45.75,42.75,43.5,2798448],[1677085200000,43.5,44.25,43.25,44.25,759423],[1677171600000,44,44.75,43.5,44,402602],[1677258000000,44,44.25,43,43.25,727580],[1677517200000,43,43.25,42.25,42.5,450711],[1677603600000,47.5,47.5,45.25,46.25,5691673],[1677690000000,46.25,47,45.5,46.25,1496770],[1677776400000,46.75,47,45.75,46.25,1711022],[1677862800000,46.25,48.25,46,48.25,2308176],[1678208400000,48.5,51,47,51,3932690],[1678294800000,50,51.75,49.5,50.5,2727558],[1678381200000,50.75,51.5,49,50,2226358],[1678467600000,49.75,51.25,48,48.75,4305561],[1678726800000,48.75,49.5,47.5,47.5,1623988],[1678813200000,47.75,49.5,46.5,47,2901140],[1678899600000,48.25,50.5,47.25,49.75,2530487],[1678986000000,49.25,49.75,48.25,49.25,1886174],[1679072400000,49.75,50,47.5,47.5,1726392],[1679331600000,48,48,46,46.5,1210312],[1679418000000,47,48.25,46.25,47.25,762200],[1679504400000,47.75,47.75,46.25,47,559246],[1679590800000,47,48.75,47,48.5,908743],[1679677200000,48.5,49.5,48.25,48.25,961940],[1679936400000,48.5,49.25,48,49.25,936509],[1680022800000,49.25,50.25,48.25,49,1617514],[1680109200000,49.25,49.5,48.5,49,683900],[1680195600000,49.5,50,48.5,48.5,783060],[1680282000000,48.75,53,48.75,52.75,4264151],[1680541200000,53,56.25,53,54.5,4166699],[1680627600000,54.5,55,51,51.5,2831786],[1680714000000,51.75,52.25,50.5,51.75,1368858],[1680800400000,51.75,52.25,50.5,51.75,1368858],[1680886800000,52.25,52.25,51,51,650989],[1681146000000,51.5,52,50.5,51.75,509905],[1681232400000,51.5,52.75,51,52,1483173],[1681318800000,52,53.75,50.75,52.5,2874783],[1681405200000,52,53.75,50.75,52.5,2874783],[1681491600000,52,53.75,50.75,52.5,2874783],[1681750800000,52.25,54.5,51.75,53.75,1549973],[1681837200000,53.5,53.75,52,52.5,1924793],[1681923600000,52.25,52.75,49.25,52,2999823],[1682010000000,52,52,50.5,50.5,859353],[1682096400000,50.5,52,49.75,50.25,1150575],[1682355600000,50.25,51.25,49.75,50.5,646604],[1682442000000,50.75,51,48.25,48.5,1512480],[1682528400000,48.25,50,47,49,1348672],[1682614800000,48.75,50,48,49.5,891419],[1682701200000,49.75,49.75,48.25,49,1724995],[1682960400000,49.75,49.75,48.25,49,1724995],[1683046800000,45,46,42,42.25,1324866],[1683133200000,41.75,43.5,41,42.75,1641805],[1683565200000,42.75,44.75,41.25,42.75,1659639],[1683651600000,43,43.25,41.5,42,1548667],[1683738000000,41.75,44.5,41.5,43.75,2716461],[1683824400000,43.75,46,43,45.5,2137361],[1683910800000,45.5,47.75,43.5,44,5386348],[1684170000000,44,44,42,42,2415876],[1684256400000,41.75,42.5,40.25,41.75,2362588],[1684342800000,42,42.75,41,41.75,1263920],[1684429200000,41.75,42.25,40.25,41.5,1110484],[1684515600000,41.5,41.5,40,40,661955],[1684774800000,39,41,37.75,40.75,985997],[1684861200000,40.5,41.5,40.25,41,393370],[1684947600000,41,41.25,40.25,40.25,487366],[1685034000000,40.25,41,40.25,40.75,304521],[1685120400000,40.5,42,40.5,40.5,728479],[1685379600000,40.75,41.25,39.25,39.25,714848],[1685466000000,39.5,40.25,39.5,39.75,1067656],[1685552400000,39.75,44,38.75,43.75,4849367],[1685638800000,42.75,45.75,42.75,45,3853430],[1685725200000,44.5,45.25,43.25,43.75,751367],[1685984400000,44.5,45.25,43.25,43.75,751367],[1686070800000,44.25,46,44.25,45,1560729],[1686157200000,45.5,47.75,45.5,47,2596643],[1686243600000,46.75,47,45.25,46.25,1445768],[1686330000000,46.5,47.5,46.25,47.25,729037],[1686589200000,46.5,47.5,46.25,46.5,540205],[1686675600000,47.25,47.5,46.25,47.25,822267],[1686762000000,47,47.25,46.25,46.5,1001979],[1686848400000,46.75,51.25,46.75,49.25,3859768],[1686934800000,50.5,51.5,47.75,48,1676328],[1687194000000,48.75,52.75,48.75,52.5,2798573],[1687280400000,54,54,51,52.25,1949414],[1687366800000,52.75,54.5,52.25,53.25,2885940],[1687453200000,52.75,53.75,51.75,53,961776],[1687539600000,53.25,53.25,51.5,52,913107],[1687798800000,52.25,52.25,49.25,50,2754208],[1687885200000,50.5,51.5,50,51,1118608],[1687971600000,51.75,51.75,48.75,49.25,1494257],[1688058000000,49.75,53,49.25,53,2482467],[1688144400000,52.75,53.75,51.25,51.5,1963000],[1688403600000,52.5,53.5,51.25,53.25,1564130],[1688490000000,53.5,55,53,54.5,1654961],[1688576400000,55,55.75,53,53.5,2794656],[1688662800000,54,54.5,53,53.75,907786],[1688749200000,54,55.5,53.25,55,1170132],[1689008400000,55,56.75,53.75,56.5,2108026],[1689094800000,56.75,58.25,55.25,56.25,2423058],[1689181200000,56.75,56.75,53.5,53.5,2161741],[1689267600000,54,54.5,52.5,53.25,1246961],[1689354000000,54,54.5,54,54,38600],[1689613200000,55,57.25,54.75,56.5,2182094],[1689786000000,55.5,55.75,54.5,54.5,1028848],[1689872400000,54.75,55.25,53.5,53.5,1508006],[1689958800000,53.5,54.75,52.75,54.5,962026],[1690218000000,54.25,54.25,51,51,2506554],[1690304400000,51.5,52.75,51.5,52,1072494],[1690390800000,52,52.5,51.25,52,387626],[1690477200000,52.75,54.25,52.25,53.75,1352746],[1690995600000,52,52.25,51,51.5,777458],[1691082000000,51.75,52.5,51.25,51.25,502258],[1691168400000,51.5,53.5,51.5,52.75,699449],[1691686800000,50.25,50.75,50,50.5,258890],[1691773200000,50.25,52,50.25,51.25,1023349],[1692205200000,50,50.25,49.25,49.75,698533],[1692378000000,50.25,53.75,49.5,53.75,2563559],[1692637200000,53.75,54.5,53.25,54,1096378],[1692896400000,54.25,55,53.5,53.75,942708],[1692982800000,54,54.25,53,53.25,743656],[1693242000000,54.5,54.75,52.75,53.25,869486],[1693933200000,58,62,58,59.5,5049030],[1694192400000,60.25,60.25,58.5,59,745919],[1695056400000,56.25,57.75,55.5,55.5,836300],[1695142800000,55.5,56.25,55,56,949200],[1695229200000,55.75,56.25,54.75,55,608700],[1695315600000,54.75,57,54.5,56,938700],[1695661200000,56.75,57,55.25,55.5,488300],[1695747600000,55.5,56,54.75,54.75,576400],[1695834000000,54.75,56.75,54.75,56.5,457800],[1695920400000,56.25,56.5,55.5,55.75,906700],[1696006800000,55.75,56.5,55.25,55.5,485400],[1696266000000,56.25,56.25,53.25,54.5,1158800],[1696352400000,53.75,54.25,52.25,53.25,1994300],[1696438800000,52.5,54.75,52.5,54.75,799600],[1696525200000,55,55.25,54,54.75,254700],[1696611600000,54.75,55,51.75,51.75,2128400],[1696870800000,51.25,52.5,51,52.5,1052500],[1696957200000,53,54.5,52.75,53,1000800],[1697043600000,53.25,54,52.75,54,1251100],[1697130000000,54,55.75,53.5,55.75,1917400],[1697475600000,55.5,55.5,52.5,53,1685300],[1697562000000,53.75,54.75,53.25,53.5,678900],[1697648400000,53.25,54.25,52.75,53.25,682500],[1697734800000,52.75,54,51.5,53.75,1299300],[1697821200000,54,54,51.25,52.25,1533700],[1698166800000,52,52,50.5,51.5,790400],[1698253200000,51.5,52.5,49.5,50,1194100],[1698339600000,49.5,49.5,47.25,47.25,2075400],[1698426000000,48,51,47.5,51,1548800],[1698685200000,50.75,51.25,50,50.75,452900],[1698771600000,51,51,48.75,49.75,832200],[1698858000000,50,51.25,50,50.25,260000],[1698944400000,52,52,50.75,50.75,422800],[1699030800000,51.25,52.75,51.25,51.75,888500],[1699290000000,52,52.25,50.5,50.5,403600],[1699376400000,50.5,51,50.25,50.25,270700],[1699462800000,50.25,51.25,49.5,50.5,547400],[1699549200000,50.25,52,49.75,51.5,721600],[1699635600000,51,53,50.5,51.75,1578900],[1699894800000,52,52,49.25,49.5,1586400],[1699981200000,50,50.5,49.25,50.25,386400],[1700067600000,51,52.5,50.5,52,924900],[1700154000000,52,55.5,52,55.5,2147700],[1700240400000,55,56,54.5,55,1634300],[1700499600000,55,55.25,53,53.5,986200],[1700586000000,53.75,54.25,53,53.25,584900],[1700672400000,53.5,53.5,51.25,51.5,1595000],[1700758800000,51.5,52.75,51.25,51.25,1150400],[1700845200000,51.25,52.5,50.5,50.5,1009500],[1701104400000,50.75,50.75,48.5,48.5,1854200],[1701190800000,48.75,50.25,48.75,49.5,1280400],[1701277200000,49.75,49.75,48,48.5,1387900],[1701363600000,48.5,48.75,45.25,46.25,2575600],[1701450000000,47,48.25,46.75,47.75,616200],[1701709200000,47.75,48.25,47,47.5,413800],[1701882000000,47.5,49.75,47.5,49.75,1134300],[1701968400000,49.75,49.75,48.5,49.25,454100],[1702054800000,49.25,49.5,48.25,48.25,419600],[1702400400000,48,48.25,46.5,46.5,787900],[1702486800000,46.25,47,46,46.5,510200],[1702573200000,47.5,49.5,47.25,49.5,906800],[1702659600000,49.25,50.25,49.25,49.5,669800],[1702918800000,49.5,51.75,49.5,51.75,1047800],[1703005200000,52,53,51.5,52.5,1327100],[1703091600000,52.25,53.5,52.25,52.75,720600],[1703178000000,52.25,53.5,52.25,53.5,209000],[1703264400000,53,53.5,52.75,52.75,239600],[1703264400000,53,53.5,52.75,52.75,239600],[1703523600000,53.25,53.25,52,52.75,573600],[1703523600000,53.25,53.25,52,52.75,573600],[1703610000000,52.25,54.5,52.25,54.25,862100],[1703696400000,53.75,54.25,53.5,53.5,251400],[1703782800000,53.5,54,53,53.5,293100],[1704214800000,53.75,54.75,53.5,54,940800],[1704301200000,54,54.75,52.75,53,852800],[1704387600000,53,54.25,52.75,53.5,914100],[1704474000000,53.5,53.75,52,52,1478600],[1704733200000,52.75,52.75,51,51.25,1896300],[1704819600000,51,51.5,49.25,49.5,2745100],[1704906000000,49.75,50.5,49.5,49.75,589700],[1704992400000,50,52,49.5,51.75,1627900],[1705078800000,51.75,52.25,51,51.75,726800],[1705338000000,52,53.25,51.75,52.75,1090000],[1705424400000,53,53,51.75,51.75,702700],[1705510800000,51.5,52,50.75,51.25,801300],[1705597200000,51,52.75,50.75,51.75,803500],[1705942800000,52,52.5,51.25,51.75,316200],[1706029200000,52.25,52.25,50.75,51,443000],[1706115600000,51,52.5,51,52.25,348900],[1706202000000,52.5,52.5,51.25,51.75,299900],[1706288400000,52,52.25,50.75,51.25,353500],[1706547600000,51.25,52.5,51.25,52.25,280500],[1706634000000,52.5,54.25,52,52.25,1440700],[1706720400000,52.25,52.25,51.25,51.75,811400],[1706806800000,52.25,52.25,51.5,51.75,452700],[1706893200000,52.5,53.5,52.25,52.5,687300],[1707152400000,52.75,53.25,52.5,53.25,430900],[1707238800000,53,53.25,52,52.5,1003000],[1707325200000,53,54,52.75,53.25,746800],[1707411600000,53,54.5,53,54.25,1655200],[1707498000000,54.5,54.75,53.75,54.75,985400],[1707757200000,55,56,55,56,884900],[1707843600000,55.75,56.5,54.75,55.5,1096600],[1707930000000,55.25,56,55.25,55.75,492400],[1708016400000,56,56.25,55.5,55.75,238500],[1708102800000,55.75,56,54.5,56,507000],[1708362000000,56.25,56.25,55.5,55.75,95600],[1708448400000,55.75,55.75,55,55,134500],[1708534800000,55,55.5,54.25,54.75,574700],[1708621200000,54.5,55.75,54.5,55.25,249800],[1708707600000,56.5,57.75,55.5,55.75,2075000],[1709053200000,55.25,57.25,55.25,57,890300],[1709139600000,57.25,57.25,55.75,56.75,767100],[1709226000000,57,57.75,56.5,56.75,1103000],[1709312400000,57,57.5,57,57.5,210900],[1709571600000,57.5,58.25,56.75,57,714400],[1709658000000,57.25,58.5,57,57.5,551100],[1709744400000,57.5,58.75,57.5,58.25,1153400],[1709830800000,58.5,59.25,58.5,58.5,340300],[1709917200000,58.75,58.75,58,58.5,589900],[1710176400000,58.5,59.5,58.25,59.5,379500],[1710262800000,59.75,59.75,58.25,58.5,481600],[1710349200000,58.5,59.25,58.25,58.5,578700],[1710435600000,58.5,58.5,55.75,57.5,2223700],[1710522000000,57.25,58.5,57.25,58,489800],[1710781200000,57.5,58,57,57.5,543100],[1710867600000,57.5,57.75,57,57,304400],[1710954000000,57.25,58,57,57.25,224700],[1711040400000,58,58,56.75,57,371800],[1711126800000,57,57.25,56.5,57.25,328900],[1711386000000,57.25,57.25,56.75,56.75,203000],[1711472400000,56.75,56.75,56.25,56.5,433400],[1711558800000,57,57,55.75,56.25,436100],[1711645200000,56.5,56.5,55,55,585400],[1711731600000,54.75,55.75,54.5,55.25,273200],[1711990800000,55.5,55.5,55,55.25,329400],[1712077200000,55.25,55.5,54.25,54.25,1152000],[1712250000000,54.5,56.75,54.25,56.5,1096800],[1712336400000,56.5,56.5,55.25,55.25,485500],[1712682000000,54.5,55.25,54.5,54.75,457800],[1712768400000,54.75,55.75,54.5,55,836000],[1712854800000,55,55.5,54.5,54.5,516300],[1713373200000,54.5,54.75,53.5,54,652000],[1713459600000,54,54.75,53.5,53.75,385500],[1713546000000,53.5,53.5,52.25,52.25,1031500],[1713805200000,52.75,53.25,52.25,53,248900],[1713891600000,53,53.75,53,53.25,935200],[1713978000000,53.5,54,53,53,462400],[1714064400000,53,53.5,51.5,51.75,680600],[1714150800000,52,52,50.5,51,745300],[1714410000000,51,52,50,51.5,359300],[1714496400000,51.5,51.75,50.75,51,542700],[1714669200000,51.25,51.25,49.5,49.5,630600],[1714755600000,49.75,52.25,49.75,51.5,759500],[1715101200000,51.25,52.25,50.75,51.75,930000],[1715187600000,52,52.75,51.25,52.5,784300],[1715274000000,53,53,51.25,51.5,462800],[1715360400000,51.5,51.75,50,50.25,520800],[1715619600000,50,52.5,50,51.75,2044000],[1715706000000,51.75,51.75,51,51.5,1166700],[1715792400000,51,51,48.75,48.75,1513800],[1715878800000,48.75,49.5,46.5,47,2399900],[1715965200000,46.75,48.25,45,46.25,3418500],[1716224400000,47.25,47.25,46,46.75,1182800],[1716310800000,46.5,46.5,45.25,46.25,860500],[1716483600000,46.25,46.75,45.75,46,527500],[1716570000000,46.25,46.5,45.25,46.25,629600],[1716829200000,46.25,46.5,45.75,46.25,424700],[1716915600000,46.5,47.75,46,47.25,1370600],[1717002000000,47.5,47.5,46.25,47,1092200],[1717088400000,46.5,47.25,46.5,46.75,337800],[1717174800000,46.75,47.25,46,47,1132000],[1717520400000,47.25,47.5,45.75,45.75,1144400],[1717606800000,45.75,46,44.25,44.25,1445100],[1717693200000,44.25,44.5,43,43.5,1112900],[1717693200000,44.25,44.5,43,43.5,1112900],[1717693200000,44.25,44.5,43,43.5,1112900],[1717779600000,43.5,43.75,43.25,43.5,434900],[1718038800000,43.5,43.5,42.25,42.5,697000],[1718125200000,42.75,42.75,41.75,42.25,744000],[1718211600000,42.75,43.5,42.25,43,1349300],[1718298000000,43.25,44.5,43.25,44.25,842900],[1718384400000,44.25,45.25,43.5,45,870100],[1718643600000,45,45.5,44.5,44.75,411900],[1718730000000,44.75,45.75,44.75,45.25,907900],[1718816400000,45,45.25,44,45.25,900400],[1718902800000,45.75,46,45.25,45.5,601500],[1718989200000,45.5,47.25,45.5,46.25,746900],[1719248400000,46.75,47.25,46.25,47.25,238900],[1719334800000,47.25,47.25,46.25,47,600100],[1719421200000,47,47,46.25,46.75,639400],[1719507600000,46.5,47.5,46,46.25,631700],[1719594000000,46.25,46.25,44.25,46.25,1314700],[1719853200000,47,47,45.25,45.5,577500],[1719939600000,45.5,45.5,44.25,44.5,855300],[1720026000000,44.5,47.25,44.5,47,998400],[1720112400000,47.25,48.25,46.75,48,1007700],[1720198800000,47.75,48,47,47.75,1019400],[1720458000000,47.5,47.75,46.75,46.75,512400],[1720544400000,46.75,47.25,46.5,47,174600],[1720630800000,47.25,48,46.75,47.5,530100],[1720717200000,47.75,48,47,47.5,264300],[1720803600000,47.5,47.75,47.25,47.5,139100],[1721062800000,47.5,47.5,46,46.75,360800],[1721149200000,46.75,47,46,46,241600],[1721235600000,46,46.5,44.75,44.75,458400],[1721322000000,43.25,46.25,43.25,45.75,657900],[1721408400000,45.25,47,45,45,466900],[1721754000000,45,46.75,45,46.5,421100],[1721840400000,47,48,46.25,47.25,969700],[1721926800000,46.5,46.5,44.5,45,943900],[1722013200000,45.5,45.5,44.5,44.5,616200],[1722358800000,45,47.75,45,47.5,1004100],[1722445200000,47,49,47,48.75,941600],[1722531600000,48.5,48.75,46.5,46.75,1142300],[1722618000000,46.25,47,45.75,46.75,285700],[1722877200000,46,46.75,44.75,46,1141600],[1722963600000,46.25,46.25,44.5,46,989200],[1723050000000,45.75,46.25,45,45.25,469500],[1723136400000,45,46.25,44.75,46.25,494000],[1723222800000,46.5,47,46,46,279600],[1723568400000,45.75,46,41.75,42.25,3332700],[1723654800000,42.25,43,40.25,41.25,2071000],[1723741200000,40.5,41,40,41,1092000],[1723827600000,41,43.25,41,43,1142200],[1724086800000,42.75,43.5,42.75,43,1656600],[1724173200000,43,43.75,42.25,43.25,975200],[1724259600000,43,43.5,42.75,43,1195700],[1724346000000,42.75,43.25,41.75,41.75,1364400],[1724432400000,41.75,41.75,39,39.5,2011700],[1724691600000,39.5,39.5,37.75,38,1618200],[1724778000000,38.5,39.5,37.75,39,1494100],[1724864400000,38.75,39,37.75,38,1706900],[1724950800000,38,39,36.5,37.5,3194900],[1725037200000,38,40,38,38.5,1901200],[1725296400000,39,40,38.75,39.5,1211700],[1725382800000,39.75,40,39,39.5,631500],[1725469200000,39.25,39.75,38.5,38.75,916000],[1725555600000,39,41,38.75,40.25,2259300],[1725642000000,40.25,40.5,38.5,38.75,3172200],[1725901200000,39.25,39.5,38,39.5,1703900],[1725987600000,39.75,40,38.75,39.25,939600],[1726074000000,39.5,39.5,38.5,39,404900],[1726160400000,39,40.25,38.5,40,2642400],[1726246800000,39.75,41.75,39.75,41.5,2936400],[1726506000000,41.5,42.25,41.25,42,1614300],[1726592400000,42.5,42.75,41.75,42.5,653200],[1726678800000,42.5,43.5,42,42,1195200],[1726765200000,42.25,44.25,41.75,44.25,1477300],[1726851600000,44.75,46,44.5,46,1203700],[1727110800000,46.25,46.25,45,45.75,767600],[1727197200000,46,46,45,45.25,398600],[1727283600000,45.75,46,45,45,445200],[1727370000000,45,45.5,44.5,44.75,479100],[1727456400000,45.25,45.25,44.5,44.75,356400],[1727715600000,45,45,44.25,44.25,570100],[1727802000000,44.75,44.75,44,44.5,678100],[1727888400000,44.5,45.25,43.5,43.75,812000],[1727974800000,44,46,43.5,44.75,1201300],[1728061200000,45,45.75,44,45.5,920100],[1728320400000,46,47.5,46,46.5,1562500],[1728406800000,46.75,46.75,45.25,45.25,418400],[1728493200000,45.25,45.75,44.75,45.25,1232600],[1728579600000,45,45.5,44.25,45.25,1144000],[1728666000000,45,46,44.75,45,1244700],[1729011600000,45.5,48.25,45.5,47.25,3126900],[1729098000000,47,48.25,46.75,48.25,1719400],[1729184400000,47.75,50,47.25,49,1940400],[1729270800000,48.5,49.5,47.75,48,850000],[1729530000000,48,48.25,47.75,47.75,370700],[1729616400000,48,48,46.5,46.75,469700],[1729789200000,46.75,47.75,46.75,47.25,449300],[1729875600000,47.75,48,47.25,47.5,718200],[1730134800000,47.5,47.5,46,46,434500],[1730221200000,46.5,46.75,46,46,187300],[1730307600000,46.25,46.25,44.5,44.5,849900],[1730394000000,45,45.5,44.75,45.25,570200],[1730480400000,45.5,46,44.75,45.25,430700],[1730739600000,45.5,47,45.25,46.5,442200],[1730826000000,46.5,47.5,45.75,47.25,658200],[1730912400000,47.25,47.25,45.5,45.5,689500],[1730998800000,45.75,46.25,45.5,45.75,367400],[1731085200000,46,48,45.75,48,1012000],[1731344400000,48,48.5,46.75,47.5,1278900],[1731430800000,47.5,47.5,46,46,904900],[1731517200000,46,47.5,45.75,47.25,832800],[1731603600000,47.5,48.5,46.75,48.5,1102300],[1731690000000,48.5,49.5,47.5,47.5,918700],[1731949200000,47.5,49.25,47.25,48.5,1413300],[1732035600000,49.25,49.25,47,47.25,1508000],[1732122000000,47.25,47.75,45.5,45.75,1157600],[1732208400000,46,46.5,45.5,46.5,585900],[1732294800000,47.25,48.25,47,47.5,1455800],[1732554000000,47.5,47.75,46.75,46.75,350300],[1732640400000,47,48,46.75,47,492100],[1732726800000,47,47.25,46.75,47,179100],[1732813200000,47,47,46.25,46.5,333200],[1732899600000,46.75,47,46.5,46.75,176000],[1733158800000,46.75,47,46.5,46.75,165800],[1733245200000,47,47.5,46.5,47,515900],[1733331600000,47.25,47.75,47,47.25,571700],[1733504400000,47.25,47.75,47,47.25,405900],[1733763600000,47.5,48.5,47.5,48,1309600],[1733936400000,48.25,48.75,48,48,1294600],[1734022800000,48.25,48.25,45.5,45.5,1889500],[1734109200000,46,46.5,45.75,46,606700],[1734368400000,46.25,46.5,45,46,884700],[1734454800000,46,46,44.25,44.5,1413300],[1734541200000,45,45.25,44.25,44.75,376100],[1734627600000,44.5,44.5,42.5,42.5,1390000],[1734714000000,42.5,43.5,42.5,43,265100],[1734973200000,43.5,44,43.25,44,264900],[1735059600000,44.25,44.25,43.5,43.5,192800],[1735146000000,44,44.25,43.25,43.5,231900],[1735232400000,43.5,43.5,42.25,42.75,499700],[1735318800000,43,43,42.25,42.25,196500],[1735578000000,43,43.25,42.75,43.25,188000],[1735837200000,42.75,43,41,41.25,1127400],[1735923600000,41.25,42,41.25,41.75,801700],[1736182800000,42,42.25,41.5,41.5,549100],[1736269200000,41.75,42.75,41.75,42.5,377800],[1736355600000,42.25,43,41.75,42,229600],[1736442000000,42.25,44,42,42.25,1850500],[1736528400000,42,42.5,41.5,42.25,632300],[1736787600000,42.25,42.25,40.5,40.5,611500],[1736874000000,41,41.25,40,40.25,976000],[1736960400000,40.5,40.5,39.25,40.5,1167800],[1737046800000,41,41.75,40.5,41.25,1058400],[1737133200000,41,41,38.75,38.75,1064200],[1737392400000,39.5,39.75,38.75,39.25,1365900],[1737478800000,39,41.5,39,41.5,1599400],[1737565200000,41.75,41.75,40.75,41.25,820100],[1737651600000,41.5,41.75,40.25,40.75,884300],[1737738000000,41,41.75,40.25,40.75,1150100],[1737997200000,40.75,41.25,40.25,40.25,862700],[1738083600000,40.25,40.75,39.75,40.25,470900],[1738170000000,40.25,40.75,38.75,38.75,697100],[1738256400000,39,39.5,37,37.25,2006000],[1738342800000,37.25,38,35.25,35.5,1773700],[1738602000000,34,36.25,33.75,36.25,1543700],[1738688400000,36.5,36.75,35.25,35.5,666000],[1738774800000,36,36.75,35.5,36.5,919500],[1738861200000,36.5,36.5,34.5,35,1058100],[1738947600000,35,36.25,34.75,36,849000],[1739206800000,36.5,37.25,35.25,37,766600],[1739293200000,36.5,38,36.5,38,772900],[1739466000000,38,38,37,37,828700],[1739552400000,37.25,37.75,37,37.75,381800],[1739811600000,37.75,39.5,37,39.25,620400],[1739898000000,39.25,41.25,39,40.5,784100],[1739984400000,40.5,41.25,40.25,40.75,309200],[1740070800000,40.75,41.75,40.25,40.75,498100],[1740157200000,40.5,42,40.5,42,247900],[1740416400000,41.75,41.75,40.75,41.25,307900],[1740502800000,42,42.75,41.25,41.75,1185900],[1740589200000,41.5,42.75,41.5,42.25,625500],[1740675600000,42.5,43,42.25,42.75,339500],[1740762000000,42,43,40.75,42.5,340600],[1741021200000,43,43,41,41,673800],[1741107600000,41,41,39.25,40.5,563000],[1741194000000,41,42,40.25,41.75,454300],[1741280400000,41.75,44,41.5,43.5,803000],[1741366800000,43.5,43.5,41.75,41.75,419500],[1741626000000,42.75,42.75,41,41.25,209200],[1741712400000,41.5,41.75,40.5,41.5,204000],[1741798800000,41.75,42.25,40.75,42.25,346200],[1741885200000,42.25,42.25,41.25,41.25,413100],[1741971600000,41.25,41.5,40.5,41.5,117200],[1742230800000,41.5,41.5,40,40,572300],[1742317200000,40,40.25,39,39.5,228000],[1742403600000,39.25,40.5,38.75,39.5,566500],[1742490000000,40.25,40.5,38.75,39.25,898600],[1742576400000,39,39.25,39,39,24500],[1742835600000,38.75,39,37.5,37.5,819000],[1742922000000,37.5,38.25,37.5,37.75,385300],[1743008400000,37.75,38.75,37.75,38.5,180200],[1743094800000,38.5,38.75,38,38.5,179500],[1743181200000,38.25,38.25,38,38,72200],[1743440400000,37,37.75,36.5,37.25,461800],[1743526800000,37,38,37,37.25,244100],[1743613200000,37.25,38,37,38,336400],[1743699600000,37.5,38,37.5,38,135600],[1743786000000,37.5,37.75,36.75,37,343100],[1744131600000,36,37,34.75,36.25,637900],[1744218000000,36.25,36.75,35.75,36.25,278900],[1744304400000,39.5,39.5,36.5,37.75,413100],[1744390800000,37.75,37.75,36.75,37,161500],[1744822800000,37.25,39,37,39,296000],[1744909200000,38,40.5,38,40.25,258400],[1744995600000,39.75,43,39.75,43,731000],[1745254800000,43,43,41.5,42.5,309800],[1745341200000,42.25,42.5,41.75,42.5,714200],[1745427600000,42.75,45.25,42.75,45,2641700],[1745514000000,45,45,42.5,43.5,771100],[1745600400000,44,44.5,43.5,43.5,392800],[1745859600000,44.25,44.25,43.25,44.25,583900],[1745946000000,44,44,42.25,42.5,636300],[1746032400000,42.25,43.5,42.25,42.5,734100],[1746205200000,42.5,43,41.75,42.25,579900],[1746550800000,42.75,44,42.75,43.25,662900],[1746637200000,43.25,45,43.25,44.25,825100],[1746723600000,44.75,44.75,43.5,43.75,257500],[1746810000000,44.5,44.5,43.25,43.75,211800],[1746810000000,44.5,44.5,43.25,43.75,211800],[1747155600000,44.75,44.75,43.25,43.75,661500],[1747242000000,43.5,44,42.75,44,3487900],[1747414800000,41.25,41.75,40,40.5,423700],[1747674000000,40.25,40.25,38.75,38.75,608900],[1747760400000,39.25,40,39,39,374700],[1747846800000,39,39.25,38.5,38.5,313600],[1747933200000,38.5,39.25,38.25,39.25,328000],[1748019600000,39,39.5,38.75,39.5,104800],[1748278800000,39,39.5,38.5,38.5,166000],[1748365200000,38.5,38.5,37,37,641300],[1748451600000,37.25,38,36.5,37,599900],[1748538000000,37.5,39.25,36.5,38.5,901800],[1748624400000,37.5,39,37.5,38,384300],[1749056400000,38,38.5,37.5,37.75,178200],[1749142800000,38.25,41,38.25,40.75,986800],[1749229200000,41,42,40.75,42,819300],[1749488400000,41.75,42.25,40.5,41.75,4044800],[1749574800000,41.5,42.25,41.25,42,393500],[1749661200000,42,42,40.5,41.75,419900],[1749747600000,42,42,40.75,40.75,386400],[1749834000000,40.75,41.75,40.25,40.5,428900],[1750093200000,40.5,41.75,39.75,41.5,473900],[1750179600000,41.5,41.75,41,41.75,176400],[1750266000000,41.5,41.75,40.75,41,197700],[1750352400000,41,41,39.25,39.25,641500],[1750438800000,39.5,40.5,39.5,40,158200],[1750698000000,39.75,40.25,39.5,40.25,211700],[1750784400000,40.75,41.25,40.25,41.25,448800],[1750870800000,41.5,41.5,40,41.25,546500],[1750957200000,41.25,41.25,40.25,40.25,608600],[1751043600000,40.25,40.75,39.75,40,187100],[1751302800000,40,40.5,39.25,40.25,329800],[1751389200000,40.25,40.5,39.5,40.25,216100],[1751475600000,40.5,41.25,40.25,40.75,302700],[1751562000000,41,41.5,40.75,41,287800],[1751648400000,41.25,41.5,40.25,41.25,283000],[1751907600000,41.25,41.25,40.25,41,97400],[1751994000000,40.75,41,40.25,40.25,100600],[1752080400000,41,41,40.25,40.5,192600],[1752253200000,40.25,41.5,40,40.75,292500],[1752512400000,41,42.25,40.75,42.25,379600],[1752598800000,42,43,41.75,41.75,1216200],[1752685200000,42,42.25,41.5,42,277100],[1752771600000,42,42.5,39.75,39.75,2599700],[1752858000000,39.75,40.25,39,39.25,1325300],[1753117200000,39.25,40.5,39.25,40,484900],[1753203600000,39.75,40.5,39.75,40,311900],[1753290000000,40.5,41.5,40.5,41.5,618600],[1753376400000,41.5,41.75,41,41,147500],[1753462800000,41.5,41.5,40.75,41.5,327100],[1753808400000,41,41,40,40.25,317800],[1753894800000,40,40.5,40,40.25,478500],[1753981200000,40.5,40.5,40,40,91200],[1754067600000,40,41.5,39.5,39.5,333700],[1754326800000,39.75,40.5,39.75,40,180100],[1754413200000,40,40.5,40,40,241300],[1754499600000,40,40.25,39.75,40,405600],[1754586000000,40,40.5,39.5,39.5,372100],[1754672400000,39.5,40.5,39.5,40,253000],[1755104400000,40.5,40.5,39.25,39.25,423400],[1755190800000,39.75,39.75,37,37.75,1544200],[1755277200000,38,38.5,37.75,38,377800],[1755536400000,37.75,39.25,37.75,39,366700],[1755622800000,39,39.5,38.75,39,604700],[1755709200000,39.25,39.25,38,38.25,655200],[1755795600000,38.5,38.75,38,38,277600],[1755882000000,38,38.5,37.75,38,1086700],[1756227600000,39,40,39,39.75,1174700],[1756314000000,40,41.5,39.75,41.5,1898900],[1756400400000,41.5,41.5,40.5,41,418100],[1756486800000,40.75,41,40,40,443900],[1756746000000,40,40.5,39.75,39.75,310700],[1756832400000,40,40.25,39.75,40,211700],[1756918800000,40.5,40.5,39.75,39.75,270300],[1757005200000,40,40.25,39.75,40,131400],[1757091600000,39.75,40.75,39.5,40.25,495600],[1757350800000,40.75,42,40.25,41.5,1697200],[1757437200000,41.5,41.75,40.5,40.5,425400],[1757523600000,41,41.25,40.5,40.75,339000],[1757610000000,40.75,41,40.25,41,220800],[1757696400000,41,42.25,41,41.5,1141800],[1757955600000,41.75,41.75,41,41.25,205200],[1758042000000,41.5,42,41,42,305400],[1758128400000,42,42.75,41,41,647400],[1758214800000,41.5,41.5,40.5,40.75,255700],[1758301200000,40.75,41.25,40.5,41.25,197100],[1758560400000,40.75,41.25,40.75,40.75,235200],[1758646800000,41.25,41.25,40.5,40.75,331400],[1758733200000,40.75,41.25,40.5,41,207900],[1758819600000,41,41.25,40.5,40.75,151000],[1758906000000,40.75,41.25,40.75,41,153100],[1759165200000,41.25,41.25,40.75,41,207600],[1759251600000,41,41.25,40.75,40.75,345100],[1759338000000,40.75,41.25,40.25,41.25,590500],[1759424400000,41,41,38.5,38.75,1262600],[1759510800000,38.75,39,38.25,38.5,489300],[1759770000000,38.5,38.75,38,38.25,427000],[1759856400000,38.25,38.75,38,38.5,141600],[1759942800000,38.75,38.75,38,38.25,150400],[1760029200000,38.25,38.25,37.25,37.25,677800],[1760115600000,37.25,37.25,36.5,36.75,442400],[1760461200000,36.75,37,36.25,36.25,266200],[1760547600000,36.5,38.75,36.25,38.75,495500],[1760634000000,38,38.25,37,37.5,250800],[1760720400000,37.25,37.25,36.25,36.5,341100],[1760979600000,36.75,37,36.25,36.5,292700],[1761066000000,36.5,36.75,36.25,36.25,306600],[1761152400000,36.25,36.25,35.25,35.25,521400],[1761325200000,35.25,35.75,35.25,35.5,191000],[1761584400000,35.5,36.25,35.25,35.25,392900],[1761670800000,35.25,36,35.25,35.5,195400],[1761757200000,35.5,35.75,34.75,34.75,450600],[1761843600000,35,35.25,34.5,35,467700],[1761930000000,35,35,34,34.25,401100],[1762189200000,34.5,34.75,34,34.25,225900],[1762275600000,34,34.25,33.75,33.75,312700],[1762362000000,33.75,33.75,32.5,33,1131300],[1762448400000,33.5,34,33.25,34,260300],[1762534800000,34,34,33,34,120400],[1762794000000,34.5,34.5,33.75,34.25,170000],[1762880400000,34.25,34.5,34,34,109300],[1762966800000,34,34,33.5,34,94400],[1763053200000,34,34,32.5,33,344200],[1763139600000,33.5,34,32.25,32.75,655400],[1763398800000,32.75,33.75,32.5,33.75,321600],[1763485200000,33.25,33.5,32.5,33,123300],[1763571600000,33,33.25,32.5,32.5,133400],[1763658000000,32.5,33,32.25,32.5,205500],[1763744400000,32.5,33.5,32.5,33.25,188300],[1764003600000,34,35,33.75,34.5,328900],[1764090000000,35,35,34,34.25,344000],[1764176400000,34.25,34.25,34,34.25,300100],[1764262800000,34.25,34.25,33.75,34,55400],[1764349200000,33.75,33.75,33.5,33.75,86200],[1764608400000,33.5,34,33.25,34,317600],[1764694800000,33.75,34,32.5,33,513100],[1764781200000,32.5,33.75,32.5,33.5,402800],[1764867600000,33.5,33.75,33.25,33.75,19800],[1765213200000,33.5,33.5,33,33.25,207600],[1765299600000,33.25,33.25,33,33.25,75800],[1765472400000,33.5,33.5,32.75,33,76200],[1765558800000,32.75,33.25,32.25,33.25,279900]]