[[1712682000000,48,48.5,42.75,46.25,75695300],[1712768400000,46.75,47.75,45.5,46,17386500],[1712854800000,46,46.75,43.75,44.5,11757400],[1713373200000,42.75,43.5,42.25,42.75,8331500],[1713459600000,43.25,43.25,39,42.25,9288700],[1713546000000,40.5,42.25,40.5,41.5,3620500],[1713805200000,42,43.5,41.25,43.25,3444000],[1713891600000,43.5,44.25,43,43.5,1013800],[1713978000000,44,44,43.25,43.75,798700],[1714064400000,43.5,44.5,43.5,44,1060100],[1714150800000,44,45,43.25,43.25,1840000],[1714410000000,43.5,43.5,42.5,43.25,1420600],[1714496400000,43.5,43.75,42.75,43,584300],[1714669200000,43,43.5,42.5,42.75,1027700],[1714755600000,43.5,43.75,42.75,43.25,557800],[1715101200000,43,43.5,42.5,42.75,790500],[1715187600000,43,43,41.75,42.5,834700],[1715274000000,42.75,43,41.5,41.5,882700],[1715360400000,41.5,43.5,41.5,43,1303600],[1715619600000,42.75,44.5,42.25,44.5,1629600],[1715706000000,44.25,45.25,43.5,44.75,2084100],[1715792400000,47.5,53,47.5,53,17732400],[1715878800000,53,57.25,52,55,10992700],[1715965200000,55.25,57.5,54.5,56.75,3014800],[1716224400000,56.5,58.5,55.5,57.75,2445200],[1716310800000,57.5,57.75,55.5,56.5,1817500],[1716483600000,56,57.5,55.25,55.5,1380100],[1716570000000,55.25,57,55.25,57,1931000],[1716829200000,57.25,57.75,55.75,56.5,1228200],[1716915600000,56.5,56.75,54,54,3047300],[1717002000000,54.25,56.25,54.25,55.25,1525900],[1717088400000,55,57.75,54.5,57,2660100],[1717174800000,57,57.5,54.75,55.25,3522400],[1717520400000,55.25,56.25,55,55.75,744300],[1717606800000,55.5,56,53.5,54.5,2223500],[1717693200000,54.75,55.25,53.5,54,842100],[1717693200000,54.75,55.25,53.5,54,842100],[1717693200000,54.75,55.25,53.5,54,842100],[1717779600000,54.5,55.75,54.25,54.25,1070600],[1718038800000,54.5,56,54.25,54.75,1097000],[1718125200000,54.75,54.75,52.75,54,1593900],[1718211600000,54.25,55,53.25,53.25,1329100],[1718298000000,52.75,53.75,51.25,52.5,2866500],[1718384400000,52.75,57.25,52.5,56,3842700],[1718643600000,56,56.75,55,56.75,1491900],[1718730000000,56.5,57.25,55.25,55.5,1706400],[1718816400000,56,57.25,55,57.25,1639300],[1718902800000,56.75,59,56.5,57.5,3788900],[1718989200000,57.25,58.5,57,58,1241300],[1719248400000,58.25,59.75,58.25,59.75,1694300],[1719334800000,59.75,60.5,58,58.5,2602000],[1719421200000,58.5,59.25,56.75,58,1654400],[1719507600000,58,59.25,57.75,58,1069400],[1719594000000,58.25,58.25,56.75,57.75,928600],[1719853200000,57.75,58,55.25,55.25,1442400],[1719939600000,56,58.5,55.25,55.5,1906500],[1720026000000,55.5,58,55.5,57.5,1690300],[1720112400000,57.75,58,56.25,56.75,974800],[1720198800000,57,58,56.75,57.25,689700],[1720458000000,57.25,59,56.25,58.25,3400200],[1720544400000,58.25,58.25,55.25,55.5,3344200],[1720630800000,55.75,56.75,54.75,56,2003100],[1720717200000,56,56.75,54.75,56,1366000],[1720803600000,56,56.75,55.5,55.5,541200],[1721062800000,55.5,56.5,55,56,1292600],[1721149200000,55.75,55.75,53,53.25,2960300],[1721235600000,54,54.75,52.75,52.75,2034600],[1721322000000,51.75,53.5,51.25,52.5,2427700],[1721408400000,52,52.75,51.75,51.75,1256000],[1721754000000,52,52.5,48.25,49,4629200],[1721840400000,49,50,49,49.75,1180500],[1721926800000,49.5,50.25,49,49.25,1109000],[1722013200000,49,49.75,48.5,49.25,1161100],[1722358800000,49.5,51,49,50.5,1435500],[1722445200000,50,51.5,50,51,1779800],[1722531600000,51.25,51.5,49.75,49.75,1007500],[1722618000000,49.5,50,48.75,50,909300],[1722877200000,49,49.75,46.5,46.5,1951600],[1722963600000,47.75,49.5,47.5,48.5,1263900],[1723050000000,49.25,51.25,49.25,51,2009300],[1723136400000,50.75,50.75,49.25,49.5,1110000],[1723222800000,50,50.25,48.5,48.75,793600],[1723568400000,49,50.25,48,49.75,555400],[1723654800000,50,51.25,49.75,51.25,986600],[1723741200000,49.75,49.75,46,48.25,3443400],[1723827600000,48.5,49.5,45.75,47,2663400],[1724086800000,47.25,48.5,47,47.75,1570600],[1724173200000,48,48.75,46,46,2139700],[1724259600000,46,47.25,45.25,47.25,1908200],[1724346000000,47.25,47.25,46.25,46.25,805500],[1724432400000,46.5,47.75,46.25,47.5,861600],[1724691600000,47.75,49.75,47.25,49.75,1862500],[1724778000000,49.75,49.75,48,48.25,1080000],[1724864400000,48,48.75,47.5,48,404600],[1724950800000,48.25,48.75,46.5,46.75,937200],[1725037200000,46.75,47.25,46.5,46.5,573100],[1725296400000,46.5,46.5,45.5,46,692200],[1725382800000,45.75,46.5,45.75,46,795900],[1725469200000,45.5,47,45.5,46,728400],[1725555600000,46.25,48.25,46.25,47.5,2117500],[1725642000000,48,48.25,45.5,45.75,2935800],[1725901200000,46.25,46.5,45.5,46.5,889800],[1725987600000,46.5,46.75,45.25,45.5,1453600],[1726074000000,45.75,45.75,43.5,44,1720100],[1726160400000,44.25,44.75,43.75,44.25,766700],[1726246800000,44,44.25,42.75,44.25,2682600],[1726506000000,44.25,45.75,44,44.5,1240300],[1726592400000,44.75,45.5,44.5,44.75,596900],[1726678800000,45,45.5,44.25,44.75,784600],[1726765200000,45,45.75,44.5,45.25,1206900],[1726851600000,45.5,46,45,46,1100000],[1727110800000,45.75,46.5,44.75,46.25,1417800],[1727197200000,46.75,46.75,45,45.75,681000],[1727283600000,45.75,46.5,45,46.25,1253400],[1727370000000,46.5,46.5,45.25,46,617100],[1727456400000,46,46.75,46,46.25,1320900],[1727715600000,46.25,47.75,45.5,46.25,1984400],[1727802000000,46,47.5,46,47.25,1248200],[1727888400000,47,47.5,45.75,46,1587500],[1727974800000,46,46,44.75,44.75,983900],[1728061200000,44.75,45,43.75,44,821200],[1728320400000,43.25,43.5,41.5,42.25,2615000],[1728406800000,41.75,42.5,40.75,42.5,2441700],[1728493200000,42.25,42.75,41.75,42,1280000],[1728579600000,42,42.75,42,42,430000],[1728666000000,42.25,42.25,41.25,41.25,643200],[1729011600000,41.25,41.75,40.5,40.5,1034800],[1729098000000,40.75,42,40,41.75,561600],[1729184400000,41.75,42.5,41.5,41.75,370500],[1729270800000,41.75,43.5,41.75,42.75,971000],[1729530000000,43,43.25,42.25,42.5,330600],[1729616400000,42.75,42.75,41.75,41.75,441500],[1729789200000,41.75,42.25,41.5,41.75,286400],[1729875600000,42,42,40.75,41,649200],[1730134800000,41,41.25,40.5,41.25,243100],[1730221200000,41,41.5,40.5,41,304900],[1730307600000,41,41,40.25,40.25,188100],[1730394000000,40.25,41,40.25,40.25,297300],[1730480400000,40.25,40.25,39.25,39.25,923500],[1730739600000,39.5,40.25,39,39.75,791700],[1730826000000,40,41,39.75,40,459100],[1730912400000,40,40.5,37.75,37.75,1480100],[1730998800000,38,38.5,37.5,37.75,757200],[1731085200000,37.75,38.25,37.5,37.75,290200],[1731344400000,37.75,37.75,35.75,36.5,1059400],[1731430800000,36.5,36.5,35.75,36,593000],[1731517200000,35,38.5,35,37.75,2157200],[1731603600000,37.25,37.75,36.5,37,666300],[1731690000000,37.5,37.5,36,36.25,358700],[1731949200000,35.75,35.75,34.75,35,971500],[1732035600000,35.25,36,34.75,35.25,641600],[1732122000000,35.25,35.75,34.25,35.5,462900],[1732208400000,35.75,35.75,34,34.5,587200],[1732294800000,35.25,36.75,35,36,1178700],[1732554000000,36.25,37,35.75,35.75,894600],[1732640400000,36,36,35.25,35.5,220200],[1732726800000,35.5,35.5,34.5,35,929000],[1732813200000,35,35.5,34.75,34.75,367400],[1732899600000,34.75,35,34,34,881700],[1733158800000,34.25,35.25,33.75,33.75,637900],[1733245200000,34,36.25,34,35.5,668700],[1733331600000,36,36,35,35,281300],[1733504400000,35.5,35.5,34.5,34.75,324600],[1733763600000,34.5,34.5,33,33,1191100],[1733936400000,33.25,33.5,32.25,32.25,522600],[1734022800000,32.5,32.5,31,31.5,862100],[1734109200000,31.5,31.75,30.75,31.25,495700],[1734368400000,31.5,31.5,30.25,31.5,549500],[1734454800000,31.5,32.25,30.75,30.75,354300],[1734541200000,30.75,31.25,30.5,30.75,193900],[1734627600000,30.75,32,30.5,30.75,458000],[1734714000000,31,31.75,31,31.5,343800],[1734973200000,32,32.5,31.5,32,386000],[1735059600000,32,32.25,31.75,32.25,97700],[1735146000000,32.75,33.75,32.5,33.5,1474700],[1735232400000,33.75,33.75,32.5,32.75,113300],[1735318800000,32.5,33,32.25,32.75,260600],[1735578000000,33.25,33.25,32.5,33,87800],[1735837200000,33.25,33.25,32,32.25,184100],[1735923600000,32.25,32.25,31.5,32,255800],[1736182800000,32.5,32.5,30.5,30.75,225000],[1736269200000,31,31.75,30.75,31.5,266600],[1736355600000,31.5,31.5,30.75,31,223900],[1736442000000,30,30.5,29.25,29.25,649500],[1736528400000,29.5,30.25,29,30,428500],[1736787600000,29,29.25,28.5,29,727100],[1736874000000,29,30.25,29,29.75,311600],[1736960400000,30,30,28.75,29.75,217900],[1737046800000,29.5,30,29,29.25,176500],[1737133200000,29.5,30.25,29.25,29.5,305800],[1737392400000,29.5,31.25,29.5,30.75,280500],[1737478800000,30.75,32,30.75,31.25,378600],[1737565200000,31.25,31.5,30.75,31.25,256800],[1737651600000,31.25,31.25,30.5,30.5,102600],[1737738000000,30.75,31.5,30.75,31.25,206800],[1737997200000,31.5,31.5,30.25,30.25,118100],[1738083600000,30.5,31,30,31,152400],[1738170000000,30.5,30.5,30,30,86400],[1738256400000,29.75,30,28.5,29,451000],[1738342800000,29.25,29.25,28.25,28.75,187400],[1738602000000,28,28.25,27.25,28,565300],[1738688400000,28.25,28.5,27.25,27.75,243400],[1738774800000,27.75,28,26.25,27,218700],[1738861200000,26.75,27,25.75,25.75,371900],[1738947600000,25.75,26.75,25.25,26.5,773200],[1739206800000,26.75,26.75,26,26.75,255100],[1739293200000,26.75,28,26.75,27.75,226100],[1739466000000,27.75,28,27.5,27.75,465600],[1739552400000,27.75,28,27.25,28,252900],[1739811600000,28,28.5,27.25,28.5,407300],[1739898000000,28.5,29.5,28.25,28.75,256800],[1739984400000,29,29.25,28.25,28.75,299000],[1740070800000,28.75,29.5,28.5,28.75,277000],[1740157200000,28.75,30.5,28.5,30.5,608500],[1740416400000,30.25,30.25,29.25,29.75,334200],[1740502800000,30,30,28.25,28.25,313500],[1740589200000,28.75,31.5,28.75,30.25,843600],[1740675600000,30.25,30.75,29.5,30,903600],[1740762000000,30,30.25,29.25,30,405000],[1741021200000,30,30.5,28.75,29.25,440400],[1741107600000,30,32,29.75,31.25,1559600],[1741194000000,31,32.5,31,32.5,2118300],[1741280400000,32.75,32.75,32,32,430600],[1741366800000,32,32,31.5,31.75,576200],[1741626000000,31.75,32.25,31,32.25,338900],[1741712400000,31.75,31.75,30.75,31.75,414100],[1741798800000,31.75,31.75,29.75,30.25,624700],[1741885200000,30.5,31.25,30,30.75,595500],[1741971600000,31,31,30,30.75,419600],[1742230800000,30.75,31,30.25,31,219300],[1742317200000,30.5,31,30.25,30.75,357800],[1742403600000,30.5,32.25,30.25,31.5,970500],[1742490000000,31.5,32,30.5,30.5,924000],[1742576400000,30.75,30.75,30,30,739400],[1742835600000,30.25,30.25,29.25,29.75,493100],[1742922000000,29.75,30,29.25,29.75,295600],[1743008400000,29.75,30,28.75,28.75,777100],[1743094800000,28.75,29.25,28.25,28.75,211900],[1743181200000,28.75,29,28.25,28.75,51200],[1743440400000,28,28.75,28,28.25,161200],[1743526800000,28.25,29.25,28.25,28.75,227000],[1743613200000,29.25,29.25,28.75,28.75,44500],[1743699600000,29,29.5,28.75,29.5,336000],[1743786000000,29.5,29.75,28.75,29.75,533600],[1744131600000,29,29,27.25,27.5,556000],[1744218000000,27.5,27.75,26.5,27.25,472800],[1744304400000,28.5,30.25,28.5,29.25,776000],[1744390800000,29.25,30,29.25,30,366300],[1744822800000,30.25,32.25,30.25,31.5,880100],[1744909200000,31,32,30.75,32,974800],[1744995600000,32,32.75,32,32,1455500],[1745254800000,32.25,32.25,31.25,31.75,893400],[1745341200000,31.5,32.25,31.5,32,774700],[1745427600000,32.25,32.5,31.75,32,343800],[1745514000000,32.25,32.5,31.5,32,417400],[1745600400000,32,32.75,32,32.25,536300],[1745859600000,32.25,32.75,31.25,31.75,547300],[1745946000000,32,32,30.75,31.25,1184800],[1746032400000,30,30.25,29.75,29.75,529100],[1746205200000,29.75,30.75,29.75,30.25,596100],[1746550800000,30.5,30.75,30,30,846300],[1746637200000,30.5,31.25,30.25,30.75,1204900],[1746723600000,31,31,30.25,30.25,558600],[1746810000000,30.5,30.75,30.25,30.5,329200],[1746810000000,30.5,30.75,30.25,30.5,329200],[1747155600000,31,31,29.75,30,429600],[1747242000000,29.75,30,28.75,29.5,1142800],[1747414800000,29,29.5,28.5,28.75,192300],[1747674000000,28.75,28.75,28,28,215200],[1747760400000,28,29.25,28,28.75,914600],[1747846800000,29,29,28.25,28.25,933100],[1747933200000,28.25,28.25,27.75,28,324300],[1748019600000,28,28,27.5,27.75,213200],[1748278800000,28,28.5,27.25,27.25,298900],[1748365200000,27.5,27.5,26.5,26.5,316200],[1748451600000,26.5,28.25,26.5,27,226000],[1748538000000,27.25,27.5,26.75,26.75,151500],[1748624400000,27,27.75,27,27.5,281000],[1749056400000,27.5,27.5,26.75,26.75,273200],[1749142800000,27.5,27.5,26,26.25,795000],[1749229200000,26.5,27,26.5,27,223100],[1749488400000,26.5,27.25,26.5,27,357200],[1749574800000,27,27,26.5,26.5,116600],[1749661200000,26.75,27,26.5,26.5,180800],[1749747600000,26.5,26.75,25.75,26.25,390300],[1749834000000,26,26,24.9,25.25,871900],[1750093200000,25.25,25.5,24.9,25,311300],[1750179600000,25,25.25,25,25,274800],[1750266000000,25,25.5,24.8,24.8,314900],[1750352400000,24.7,24.8,24,24.1,657100],[1750438800000,24.1,24.5,24.1,24.3,182000],[1750698000000,24.3,24.6,24.2,24.6,170200],[1750784400000,24.8,25.25,24.2,25.25,593900],[1750870800000,25,25.5,24.6,25.25,133300],[1750957200000,25.25,26.75,25.25,26.25,387900],[1751043600000,27,27,25,26,234300],[1751302800000,25.75,26.25,25.75,25.75,24100],[1751389200000,26,26,24.9,25,399100],[1751475600000,25,25.25,24.5,25,592900],[1751562000000,25,26.25,25,26,286000],[1751648400000,26.25,27.25,26,26,255800],[1751907600000,26.25,26.25,25,25.5,134800],[1751994000000,25.25,26.75,25.25,26.5,271300],[1752080400000,26.5,26.5,26,26,127900],[1752253200000,25.75,25.75,24.4,24.6,1589600],[1752512400000,24.6,24.6,22.5,23,4418000],[1752598800000,22.8,23.1,22.5,22.9,1721000],[1752685200000,22.9,23.3,22.9,23.1,1076800],[1752771600000,23.3,23.3,22.8,23,1198600],[1752858000000,23,23.3,22.9,23,1164300],[1753117200000,23.1,24,23.1,23.6,2171900],[1753203600000,23.7,23.7,23.1,23.1,1269900],[1753290000000,23.2,23.5,23.2,23.3,831800],[1753376400000,23.3,23.4,22.8,22.8,1103800],[1753462800000,22.9,23,22.7,22.9,644800],[1753808400000,23.1,23.1,22.7,22.9,638700],[1753894800000,22.9,23.1,22.6,22.8,1038100],[1753981200000,22.9,23.1,22.7,23,830000],[1754067600000,23.1,23.3,22.6,22.6,674700],[1754326800000,22.7,23.1,22.6,22.9,740900],[1754413200000,23,24.3,22.9,24.1,2065900],[1754499600000,24.2,24.8,23.9,24.7,1900600],[1754586000000,24.8,25,24.1,24.4,1061100],[1754672400000,24.5,24.5,24,24.2,697100],[1755104400000,23.2,23.2,22.5,22.8,1413900],[1755190800000,22.7,22.7,21.4,21.5,1790600],[1755277200000,21.5,21.5,21,21.1,632800],[1755536400000,21.1,21.3,21.1,21.2,409100],[1755622800000,21.3,21.3,21.2,21.2,452700],[1755709200000,21.3,21.6,21.2,21.5,421000],[1755795600000,21.6,21.7,21.4,21.5,312600],[1755882000000,21.5,21.5,21.2,21.3,248600],[1756227600000,21.2,21.3,21.1,21.3,59600],[1756314000000,21.3,21.4,21.1,21.1,137700],[1756400400000,21.2,21.2,21.1,21.2,156800],[1756486800000,21.2,21.2,20.9,21,394100],[1756746000000,21,21.1,20.6,20.6,441100],[1756832400000,20.7,20.8,20.6,20.8,131800],[1756918800000,20.7,21.4,20.7,21.3,285200],[1757005200000,21.3,21.4,21,21.2,181700],[1757091600000,21.1,21.4,21.1,21.2,193500],[1757350800000,21.2,22.3,21.2,22,2089500],[1757437200000,22,22.9,22,22.9,1621400],[1757523600000,22.8,23,22.6,23,783500],[1757610000000,23,23.2,22.7,23.1,657100],[1757696400000,23.5,23.6,23.1,23.3,462600],[1757955600000,23.2,23.2,22.7,23,462300],[1758042000000,23,23,22.8,23,348200],[1758128400000,23.2,23.2,22.6,22.7,299300],[1758214800000,22.7,22.8,22.4,22.5,337000],[1758301200000,22.5,22.7,22.3,22.7,296200],[1758560400000,22.7,22.8,22.3,22.6,359300],[1758646800000,22.4,22.5,22.1,22.5,299700],[1758733200000,22.5,22.7,22.1,22.7,399100],[1758819600000,22.8,23.1,22.5,23,400200],[1758906000000,23,23,22.3,22.4,551300],[1759165200000,22.5,22.6,22.2,22.3,146700],[1759251600000,22.4,22.5,22,22,312800],[1759338000000,22.1,22.2,21.6,21.6,290000],[1759424400000,21.7,21.8,21.5,21.5,328300],[1759510800000,21.6,21.7,21.4,21.6,145900],[1759770000000,21.5,21.6,21.3,21.3,182200],[1759856400000,21.3,21.7,21.3,21.7,153000],[1759942800000,21.7,21.7,21.4,21.6,106200],[1760029200000,21.7,21.7,21.4,21.5,68300],[1760115600000,21.3,21.5,21.3,21.5,92800],[1760461200000,21.4,21.4,20.1,20.1,1637500],[1760547600000,20,20,19.5,19.7,828200],[1760634000000,19.7,19.7,19.5,19.5,248900],[1760720400000,19.5,19.7,19.2,19.3,371800],[1760979600000,19.3,19.5,19.1,19.1,129700],[1761066000000,19.3,19.5,19,19.2,312500],[1761152400000,19.2,19.3,18.7,18.7,437400],[1761325200000,18.7,18.8,18.5,18.5,392200],[1761584400000,18.5,18.7,18.4,18.4,191200],[1761670800000,18.5,18.6,18.4,18.5,136300],[1761757200000,18.5,18.6,18.3,18.4,183400],[1761843600000,18.4,18.5,18.3,18.3,179900],[1761930000000,18.4,18.5,18.3,18.5,92900],[1762189200000,18.3,18.5,18.2,18.2,236000],[1762275600000,18.3,18.4,18.1,18.1,194000],[1762362000000,18.1,18.3,18.1,18.1,255100],[1762448400000,18.2,18.2,18,18,179200],[1762534800000,18.2,18.2,18,18.1,124100],[1762794000000,18.1,18.7,18.1,18.3,166200],[1762880400000,18.3,18.4,17.9,18.1,103100],[1762966800000,18,18.2,17.8,17.9,165200],[1763053200000,17.9,18,17.7,17.7,94500],[1763139600000,17.7,17.8,17.5,17.6,824900],[1763398800000,17.6,17.6,17.5,17.5,362600],[1763485200000,17.5,17.5,17.3,17.4,99600],[1763571600000,17.5,18.1,17.4,17.6,1351700],[1763658000000,17.6,18,17.4,17.4,183800],[1763744400000,17.4,17.4,16.9,16.9,247900],[1764003600000,16.9,16.9,16.6,16.8,178300],[1764090000000,16.9,17.1,16.7,16.8,321800],[1764176400000,16.8,17,16.5,16.6,373000],[1764262800000,16.5,16.8,16.5,16.7,152600],[1764349200000,16.8,16.8,16.6,16.7,381600],[1764608400000,16.7,16.7,16.6,16.7,272800],[1764694800000,16.8,16.9,16.6,16.7,135700],[1764781200000,16.7,16.8,16.7,16.8,95300],[1764867600000,16.8,16.8,16.6,16.8,65400],[1765213200000,16.8,17.2,16.7,16.9,158500],[1765299600000,16.8,17,16.7,16.8,53100],[1765472400000,16.7,16.9,16.7,16.7,118800],[1765558800000,16.7,16.9,16.6,16.8,100900]]