[[1621011600000,41.25,41.5,40,40.5,55304064],[1621270800000,40.25,41.5,39.5,41.5,62961336],[1621357200000,42.25,43.25,42,43,63014337],[1621443600000,42.75,43,42.5,42.75,32404153],[1621530000000,43,43.5,40.75,42.5,79868484],[1621616400000,42,42.25,41.5,41.75,19633703],[1621875600000,42,42,41.25,41.5,8709045],[1621962000000,41.75,42.75,41.75,42.5,23699778],[1622134800000,42.5,43.25,42,42.75,20894943],[1622221200000,43,43.25,41.75,42.25,19659298],[1622480400000,42.25,43,42,43,12983319],[1622566800000,42.75,44,42.75,43.75,48359811],[1622653200000,44.25,44.75,43.5,43.5,32957340],[1622826000000,43.5,43.75,42.5,42.5,17712881],[1623085200000,42.5,42.75,41.75,41.75,23286023],[1623171600000,41.75,42.5,41.5,41.75,11835706],[1623258000000,42,43.5,41.75,43.5,26232632],[1623344400000,43.75,44,43.25,43.75,14583768],[1623430800000,44,45.75,43.75,45.5,78992426],[1623690000000,45.5,45.5,44.5,45,22212328],[1623776400000,44.75,45,43,43.75,24155438],[1623862800000,43,44.25,42.75,44.25,18708162],[1623949200000,44,44.5,43.5,43.75,7537628],[1624035600000,43.75,44,43,43.5,8601162],[1624294800000,42.75,43.25,42.5,42.75,13262534],[1624381200000,43.25,43.25,41.75,42.5,10964987],[1624467600000,42.5,42.75,41.5,42,12573375],[1624554000000,41.75,42,40.5,41.25,22669708],[1624640400000,41.5,42,40.75,41.25,14922564],[1624899600000,40.75,41.25,40.25,41.25,10325425],[1624986000000,41,41.75,41,41.75,9592673],[1625072400000,41.75,42.25,41.25,41.5,7553198],[1625158800000,41.5,42.25,41,41.75,14767074],[1625245200000,41.5,41.75,40.5,40.5,16711402],[1625504400000,40.5,40.75,40.25,40.5,7390149],[1625590800000,40.75,41.75,40.75,41.25,11436404],[1625677200000,41,41.25,40.25,40.75,7290904],[1625763600000,40.25,40.5,38.75,39,24449344],[1625850000000,38.75,39.25,38.5,39.25,23720926],[1626109200000,39.25,39.25,37.75,38.25,21723002],[1626195600000,38.5,39.25,38.25,39.25,25670267],[1626282000000,39,41,38.75,41,24125612],[1626368400000,41.5,41.75,40,40.5,45164211],[1626454800000,40.5,41.75,40.5,41.75,23345033],[1626714000000,41,41.5,40.75,41,11489792],[1626800400000,40.75,41,40,40.5,11370789],[1626800400000,40.75,41,40,40.5,11370789],[1626886800000,40.75,40.75,40,40.25,8722618],[1626973200000,40.5,40.75,39.5,40.25,10886012],[1627059600000,40.25,40.25,39.5,40,4576751],[1627405200000,39.75,40,39,39.5,6274209],[1627578000000,39.5,39.75,38.75,39.5,10263419],[1627664400000,39.25,39.5,38.5,39,9125872],[1627923600000,38.5,39.25,38.5,39,5823464],[1628010000000,38.75,39.75,38.75,39.5,15340919],[1628096400000,40,40.75,39.75,40.5,30549463],[1628182800000,40.5,40.75,40,40.25,16686117],[1628269200000,40.25,40.5,38.75,39,26028869],[1628528400000,39,39.25,38.5,39,11802646],[1628614800000,39,39.25,38.25,38.5,14160383],[1628701200000,38.25,38.25,36.5,37,52845258],[1628874000000,37,37,36.25,36.5,17116771],[1629133200000,36.5,37,36.25,37,15246887],[1629219600000,37.25,37.25,36.25,36.75,24636024],[1629306000000,36.75,38,36.5,38,33713088],[1629392400000,37.75,38.25,37.5,37.75,20806634],[1629478800000,38,38.25,37.75,38,14494117],[1629738000000,38.5,39,38.25,38.5,24497253],[1629824400000,39,39,38.5,38.5,19383771],[1629910800000,38.75,38.75,38,38.5,11865111],[1629997200000,38.5,38.5,37.75,37.75,16750857],[1630083600000,37.5,38.75,37.5,38.5,17869729],[1630342800000,38.75,40.25,38.5,40,33295175],[1630429200000,40,40.75,39.5,40,24520218],[1630515600000,40,40.25,39.5,40.25,12479156],[1630602000000,39.75,40.5,39.25,39.75,14964228],[1630688400000,39.75,40,38.75,39,15384745],[1630947600000,39,39.25,38.25,38.25,10049732],[1631034000000,38.5,38.75,37.75,38.25,16912311],[1631120400000,38.25,38.5,37.5,37.75,21342717],[1631206800000,37.75,38.25,37.25,37.5,14303401],[1631293200000,37.5,38.25,37.25,38.25,18218878],[1631552400000,38.25,38.25,37.5,38,11551597],[1631638800000,38.75,39,38.5,38.5,16207112],[1631725200000,38.75,39,38.25,38.75,10451932],[1631811600000,38.75,39.75,38.5,39.25,26488167],[1631898000000,39.25,39.5,38.25,38.25,23315492],[1632157200000,38.25,38.25,37.5,37.75,11773565],[1632243600000,37.75,38.25,37.5,38.25,7533148],[1632330000000,38.25,38.25,37.25,37.5,16834597],[1632416400000,37,37.25,35.5,36.25,76857956],[1632762000000,35.75,36,35,35,30194923],[1632848400000,35.25,35.75,35,35.5,17482362],[1632934800000,35.25,35.75,33.75,34.25,47853389],[1633021200000,34.25,34.5,33.25,33.5,23594450],[1633107600000,33.5,34.75,33.5,34.75,17501593],[1633366800000,34.75,35.25,34.75,34.75,6926420],[1633453200000,34.75,35,34,34.5,15414503],[1633539600000,34.5,35,34.25,34.5,4738685],[1633626000000,34.75,35.25,34.5,35,10422027],[1633712400000,35.25,35.25,34.5,34.5,7797593],[1633971600000,34.75,35,34.5,34.75,6584416],[1634058000000,34.75,35.5,34.75,35.25,17445567],[1634144400000,34.75,35.5,34.75,35.25,17445567],[1634230800000,35.25,35.5,35,35.25,7368317],[1634317200000,35.25,35.75,35.25,35.5,8496218],[1634576400000,35.75,36.25,35.5,36,13563754],[1634662800000,36.25,36.75,35.75,36,13855117],[1634749200000,36.25,36.25,35.75,36,3819642],[1634835600000,36,36.25,35.75,36,3725149],[1635181200000,36.25,36.25,35.75,36,9724816],[1635267600000,36.25,36.25,35,35.25,8408424],[1635354000000,35,35.5,35,35.25,3402996],[1635440400000,35,35.25,34.5,34.5,10276507],[1635526800000,35,35.75,35,35.25,14492987],[1635786000000,35.5,35.5,35,35,5861825],[1635872400000,35.5,35.75,35,35.75,8455368],[1635872400000,35.5,35.75,35,35.75,8455368],[1635958800000,35.75,37.75,35.75,36.75,34242096],[1635958800000,35.75,37.75,35.75,36.75,34242096],[1636045200000,37,37,36.25,37,9098062],[1636131600000,37.25,37.5,36.25,36.75,13121325],[1636390800000,37,37,36.5,36.5,4305531],[1636477200000,36.75,37.25,36.5,37,6125568],[1636563600000,37,37.25,35.5,35.75,22677125],[1636650000000,35.75,36.25,35.75,36,6320959],[1636736400000,36,36.75,36,36.75,7799091],[1636995600000,36.75,37,36.5,36.75,5376912],[1637082000000,37,37.75,36.75,36.75,28170497],[1637168400000,37,38.5,37,38.25,34493292],[1637254800000,38.25,38.5,37.75,38.25,11941626],[1637341200000,38.5,38.5,37.5,38,15700468],[1637600400000,38.5,39.25,38.25,39,25137504],[1637686800000,38.75,39,38,38.25,25364749],[1637773200000,38,38.25,37.75,38,11263969],[1637859600000,38,38.25,37.5,37.75,10107701],[1637946000000,37.75,37.75,36.5,36.75,15829361],[1638205200000,36.5,36.75,35.75,36,13983144],[1638291600000,36.5,37,34.75,36,42000351],[1638378000000,35.75,36.5,35.5,36,5790791],[1638464400000,36,36.25,35.75,36.25,2993816],[1638550800000,36.5,36.5,35.75,36.25,4510507],[1638896400000,36.25,36.25,35.75,35.75,9645517],[1638982800000,36.25,36.75,36,36.25,8460531],[1639069200000,36.25,36.5,36,36.25,4007408],[1639155600000,36.25,36.5,36,36.25,4007408],[1639414800000,36.25,37,36.25,36.5,6634124],[1639501200000,36.5,36.75,36,36.25,5593183],[1639587600000,36.5,37.25,36.25,36.25,8850416],[1639674000000,36.5,37.25,36.5,37,12486989],[1639760400000,37,37,36.25,36.25,35783029],[1640019600000,36,36.25,35.5,35.5,11701199],[1640106000000,36,36.5,35.75,36,6482996],[1640192400000,36,36.25,36,36.25,2247502],[1640278800000,36.5,36.5,36,36,2546391],[1640365200000,36.25,36.25,35.5,36,3554763],[1640624400000,36,36.25,35.5,35.75,2806992],[1640710800000,36,36.5,35.75,36.5,5835308],[1640797200000,36.5,36.75,36.25,36.5,6078090],[1640883600000,36.75,37.5,36.5,36.5,29482554],[1640970000000,36.75,37.5,36.5,36.5,29482554],[1641229200000,36.75,37.5,36.5,36.5,29482554],[1641315600000,36.75,37.75,36.5,37.75,19054353],[1641402000000,37.75,38.25,37.5,38.25,19082342],[1641488400000,38.25,38.25,37.25,37.5,16249511],[1641574800000,37.25,37.5,36.75,37,7416630],[1641834000000,37.25,37.75,37,37.5,5634228],[1641920400000,37.25,37.25,36.5,36.5,10333021],[1642006800000,37,37.25,36.75,37,10605401],[1642093200000,36.75,38,36.75,37.75,16850279],[1642179600000,37.5,37.75,37,37.25,7241920],[1642438800000,37.25,37.5,36.75,37,7245583],[1642525200000,37.25,37.5,36.25,36.25,10230101],[1642611600000,36.25,36.5,35.75,36,6461517],[1642698000000,36,36.5,35.75,35.75,4997046],[1642784400000,36,36,35.5,35.5,7189557],[1643043600000,35.5,35.75,34.5,34.75,15427350],[1643130000000,34.5,35,34.5,34.75,4395231],[1643216400000,35.25,35.25,34.75,35.25,6136477],[1643302800000,35,35,34.25,34.25,8143948],[1643389200000,34.5,35.25,34.5,34.5,5551406],[1643734800000,35.25,35.5,35,35.5,4082080],[1643821200000,35.75,35.75,35.25,35.75,3787221],[1643907600000,35.5,36,35.5,35.75,7098789],[1643994000000,35.75,35.75,35.25,35.5,5162405],[1644253200000,35.5,36.75,35.5,36.5,14808504],[1644339600000,36.75,36.75,35.75,36.25,6578466],[1644426000000,36.25,36.75,36.25,36.25,9907502],[1644512400000,36.25,37,36.25,36.75,16181757],[1644598800000,36.5,36.5,35.75,36,15319907],[1644858000000,35.5,35.75,35,35.5,12018711],[1644944400000,35.25,35.5,34.25,34.75,16648331],[1645030800000,35.25,35.5,34.25,34.75,16648331],[1645117200000,35,35.5,34.75,35,5353509],[1645462800000,35,35.25,34.5,34.5,4324614],[1645549200000,35,37,35,36.75,31018929],[1645635600000,36.75,38,36.75,37.5,22465430],[1645722000000,37,37.25,36.25,36.5,16746599],[1645808400000,36.75,37.75,36.25,37.5,14896945],[1646067600000,37.25,37.75,37,37.5,7543068],[1646154000000,37.75,37.75,37.25,37.75,8848002],[1646326800000,37.5,39.25,37.5,39.25,33246563],[1646413200000,38.75,39.5,38.25,38.75,17337860],[1646672400000,37.75,38,36.75,37.75,15139640],[1646758800000,38,39.25,37.75,39.25,46766945],[1646845200000,40,40.5,39.25,40.5,46762011],[1646931600000,40.25,40.75,40,40.25,17919212],[1647018000000,40,41,39.25,41,17835687],[1647277200000,41,41.25,40.25,41.25,13748719],[1647363600000,41,41.5,40,40,17045499],[1647450000000,40.5,41.5,40.5,41,15050922],[1647536400000,41.25,41.25,39.75,39.75,22672626],[1647622800000,39.75,40,39.5,39.5,14183902],[1647882000000,39.5,40.25,39.5,39.5,5942724],[1647968400000,39.5,39.5,38,39,18250394],[1648054800000,39.25,39.5,38.5,38.75,8245672],[1648141200000,38.75,39,38.5,38.75,6933416],[1648227600000,39,39,38.25,38.5,8616218],[1648486800000,38.5,39,38.25,38.75,5477799],[1648573200000,38.75,39.25,38.5,39,7008805],[1648659600000,39,39.25,38,38.5,29296348],[1648746000000,38.5,39,38.25,38.5,7571987],[1648832400000,38.25,38.5,37.5,38,15724819],[1649091600000,38,38.5,37.75,38,7250092],[1649178000000,38.25,38.25,37.5,37.75,5880551],[1649264400000,38.25,38.25,37.5,37.75,5880551],[1649350800000,37.5,37.5,36.75,37,12806014],[1649437200000,37,37.25,36.75,36.75,4379828],[1649696400000,36.75,37,36.25,36.5,3979361],[1649782800000,36.5,36.5,35.75,36.5,8662076],[1649869200000,36.5,36.5,35.75,36.5,8662076],[1649955600000,36.5,36.5,35.75,36.5,8662076],[1650042000000,36.5,36.5,35.75,36.5,8662076],[1650301200000,36.25,37.5,36.25,36.75,14678322],[1650387600000,37,37.5,37,37.25,5821527],[1650474000000,37.25,37.5,37,37.25,3210558],[1650560400000,37.5,38,37.25,37.75,7514246],[1650646800000,37.75,37.75,37,37.5,5769055],[1650906000000,37.25,38.25,37.25,38,11460276],[1650992400000,37.25,38.25,37.25,38,11460276],[1650992400000,38,38.5,37.75,37.75,6935731],[1651078800000,37.75,38.5,37.5,38.5,25634909],[1651165200000,36,36.25,35.5,35.75,11600273],[1651251600000,36,37,36,36.75,17917787],[1651510800000,36,37,36,36.75,17917787],[1651597200000,37,37,35.75,36,4507964],[1651683600000,37,37,35.75,36,4507964],[1651770000000,36.5,36.75,36,36.25,8384852],[1651856400000,35.5,35.75,35.25,35.5,6901493],[1652115600000,35.25,35.5,34,34.75,10212501],[1652202000000,34.5,35.5,34,35.25,9176773],[1652288400000,35.25,35.5,34.75,35.25,7965206],[1652374800000,35.5,35.5,33.75,34.25,17888586],[1652461200000,34.5,34.75,34,34,8997384],[1652720400000,34.5,34.75,34,34,8997384],[1652806800000,34.25,34.5,33.5,33.75,17901481],[1652893200000,34,34.25,33.5,33.75,11687714],[1652979600000,33.25,33.75,33.25,33.75,8197138],[1653066000000,34,34,33,33.5,12217343],[1653325200000,33.5,33.75,33,33.5,10248613],[1653411600000,33.5,33.75,33.25,33.5,7303183],[1653498000000,33.5,33.75,32.75,33,11618861],[1653584400000,33,33.5,32.25,33.5,17113706],[1653670800000,33.75,34.25,33.5,33.75,20463896],[1653930000000,34,34.25,33,33.75,38405297],[1654016400000,33.5,33.75,33.25,33.5,23975763],[1654102800000,33.5,33.75,33,33.5,21178334],[1654189200000,33.5,33.5,33,33.25,6453397],[1654275600000,33.5,33.5,33,33.25,6453397],[1654534800000,33.25,33.25,32.75,33,9077731],[1654621200000,33,33.25,32.75,33,6517771],[1654707600000,33,33.5,32.75,33,8285864],[1654794000000,33,33.5,32.75,33.25,9782650],[1654880400000,33,33,32.5,32.75,12978832],[1655139600000,32.25,32.5,31.5,31.75,20535849],[1655226000000,31.5,31.75,31,31.75,17565042],[1655312400000,31.75,31.75,31,31.25,15437829],[1655398800000,31.5,32,29.75,30,35940767],[1655485200000,30,30.25,29.5,30.25,19779847],[1655744400000,30,30.25,29.75,30,8016331],[1655830800000,30.25,30.25,29.25,30,12764468],[1655917200000,29.75,29.75,28.75,29,24309461],[1656003600000,29.25,29.75,28.75,29.25,14027140],[1656090000000,29.5,30,29,29.25,11087571],[1656349200000,29.5,30,29.5,29.75,7910827],[1656435600000,29.5,30.25,29.5,30,10269986],[1656522000000,30,30,29.75,29.75,5481843],[1656608400000,29.75,30,28.5,29.25,10310214],[1656694800000,29,29.25,28.5,29,6118792],[1656954000000,29,29,28.5,28.75,5935345],[1657040400000,28.75,29,27.5,27.5,23103187],[1657126800000,27.5,28.25,27,27.5,17019128],[1657213200000,27.75,28.25,27.5,28,10312502],[1657299600000,28.25,28.5,27.5,28,10321028],[1657558800000,27.75,27.75,27.25,27.5,9240115],[1657645200000,27.5,27.75,26.75,26.75,15714351],[1657731600000,27.5,27.75,26.75,26.75,15714351],[1657818000000,26.75,27.25,26.5,26.5,8686743],[1657904400000,26.75,26.75,26,26.25,16300111],[1658163600000,26.25,27.25,26,26.75,23453112],[1658250000000,26.5,27.25,26.25,27,11175177],[1658336400000,27.5,28,27,27,18782663],[1658422800000,27,28,26.75,27.5,12625074],[1658509200000,27.75,28,27.25,27.75,7925899],[1658768400000,27.5,28.5,27.25,28.25,15206870],[1658854800000,28.5,29.25,28.25,28.25,36588980],[1658941200000,28.25,28.75,28,28.5,8601337],[1659027600000,28.25,28.75,28,28.5,8601337],[1659114000000,28.25,28.75,28,28.5,8601337],[1659373200000,28.75,29.5,28.5,29.25,17907379],[1659459600000,29,29.25,28.75,29,7724415],[1659546000000,28.75,29.25,28.75,29,4830246],[1659632400000,29.25,30.25,29.25,30,24058196],[1659718800000,30.5,30.5,30,30,14136691],[1659978000000,30.25,30.75,29.75,30.5,7527983],[1660064400000,30.5,31,30.25,30.5,9249874],[1660150800000,30.5,30.5,29.25,29.75,22493876],[1660237200000,30.25,31.5,29.5,29.75,38616919],[1660323600000,30.25,31.5,29.5,29.75,38616919],[1660582800000,29.75,30.75,29.75,30.25,15286732],[1660755600000,30.5,30.75,30,30.5,12630365],[1660842000000,30.5,30.5,30,30.5,11836025],[1660928400000,30.5,30.5,30,30.25,9535939],[1661187600000,30.25,30.25,29.25,29.75,11167125],[1661274000000,29.5,30.25,29.5,30,8055275],[1661360400000,30,30.25,29.75,30,6009704],[1661446800000,30.25,30.5,30,30.25,4218825],[1661533200000,30.25,30.75,30,30.25,6782120],[1661792400000,29.75,29.75,28.5,28.75,27703353],[1661878800000,29,29,28.25,28.75,10585276],[1661965200000,28.5,29,28.25,28.75,6792636],[1662051600000,28.75,29,28,28.25,10340849],[1662138000000,28.25,28.5,28,28.25,8299773],[1662397200000,28.25,28.5,27.75,28.25,4137536],[1662483600000,28.25,28.5,28,28.25,5578178],[1662570000000,28.25,28.5,28,28.25,4211057],[1662656400000,28.5,29,28.25,28.75,11579909],[1662742800000,28.75,29,28.75,28.75,2677919],[1663002000000,29,30.5,29,30.25,23705726],[1663088400000,30.25,30.5,29.75,30,7282469],[1663174800000,29.5,30,29.25,30,8781828],[1663261200000,30.25,30.25,29.5,29.5,5507459],[1663347600000,29.5,29.5,28.75,28.75,18023297],[1663606800000,28.75,29,28,28.5,7268553],[1663693200000,28.5,29,28.25,28.5,6992459],[1663779600000,28.25,30,28,28.25,16903002],[1663866000000,28.25,28.5,27.5,28,19090134],[1663952400000,28,28.25,27.5,28,8811462],[1664211600000,27.5,27.75,27,27.25,8852241],[1664298000000,27.25,27.75,27,27.25,9492467],[1664384400000,27.25,28,26.5,27.25,18936998],[1664470800000,27.75,28,26.5,26.75,8088266],[1664557200000,26.75,27.25,26.5,27,4223580],[1664816400000,27,27.25,26,26.25,15150184],[1664902800000,26.75,26.75,26,26.5,11062578],[1664989200000,26.75,27.25,26.5,26.75,11018763],[1665075600000,27,27.75,27,27.25,14268961],[1665162000000,27,27,26,26.25,10587502],[1665421200000,25.5,25.5,24.5,24.5,40711052],[1665507600000,24.5,24.9,24.5,24.7,9008977],[1665594000000,24.8,25.25,24.7,24.9,10599715],[1665680400000,24.8,25.25,24.7,24.9,10599715],[1665766800000,24.8,25.25,24.7,24.9,10599715],[1666026000000,24.9,24.9,23.8,24.3,16545370],[1666112400000,24.9,25.5,24.6,25.25,24326703],[1666198800000,25.25,25.5,25,25,12791126],[1666285200000,25,25.5,24.7,25,11461957],[1666717200000,25.5,25.5,25,25.25,7877159],[1666803600000,25.25,26,25.25,25.25,8093328],[1666890000000,25.5,26.25,25.5,26,6962281],[1666976400000,25.75,26,25.5,25.75,5120275],[1667322000000,26,26.5,25.75,26.25,4999774],[1667408400000,26.25,26.75,26,26.25,8572217],[1667494800000,26,26.25,25.5,26.25,7330692],[1667581200000,26.25,26.75,26,26.5,6715345],[1667840400000,26.75,27,26.5,27,5073311],[1667926800000,27,27,26,26.25,15649184],[1668013200000,26,26,25.25,25.75,15577126],[1668099600000,25.5,25.75,25,25.25,12018538],[1668186000000,26,27.25,26,27.25,34529935],[1668445200000,27,27.25,26.5,27.25,10644322],[1668531600000,27,27.5,26.75,27.25,2835086],[1668618000000,27,27.5,26.25,26.5,10758442],[1668704400000,26.5,26.5,25.5,26,13364372],[1668790800000,26,26.25,25.75,26,5033120],[1669050000000,26,27,26,26.5,7773600],[1669136400000,26.5,27,26,26.25,7582447],[1669222800000,26.25,26.75,26.25,26.75,4833125],[1669309200000,26.75,27.5,26.75,27,14188693],[1669395600000,27.5,28,27.25,27.75,13488086],[1669654800000,27.5,27.75,27,27.75,13843324],[1669741200000,27.75,27.75,27,27.75,6938892],[1669827600000,27.5,27.75,27,27.5,6952984],[1669914000000,28,28.5,28,28.5,11094881],[1670000400000,28.5,29,28.25,28.75,11343305],[1670259600000,28.5,29,28.25,28.75,11343305],[1670346000000,28.25,29.25,28,29.25,15480682],[1670432400000,29.25,29.5,28.75,29,18711510],[1670518800000,29,29.5,28.75,29.25,6714672],[1670605200000,29.25,29.5,29,29.5,4074009],[1670864400000,29.25,29.5,29,29.5,4074009],[1670950800000,29.5,29.75,28.75,29.25,11583865],[1671123600000,29.25,29.5,29,29.5,7159098],[1671210000000,29.25,29.5,29,29.25,8403080],[1671469200000,29,29.25,28.75,29,5324142],[1671555600000,29.25,29.25,27.75,28.5,17242140],[1671642000000,28.5,28.5,27.75,28.25,8788960],[1671728400000,28.25,29,28,28.75,9754704],[1671814800000,28.25,29.5,28.25,29.25,8127445],[1672074000000,29.25,29.25,29,29.25,1720484],[1672160400000,29.25,29.5,29,29.25,5059058],[1672246800000,29.25,29.75,29.25,29.5,6110145],[1672333200000,29.5,30,29.5,29.75,5954383],[1672419600000,29.75,30,29.5,29.5,4493504],[1672765200000,29.75,30,29.5,29.75,6615215],[1672851600000,29.75,30.25,29.75,30.25,5869127],[1672938000000,30,30.25,29,29.5,18618931],[1673024400000,29.25,29.25,28.25,28.75,17666260],[1673283600000,28.75,32,28.75,31.75,58228943],[1673370000000,31.5,31.75,31,31.25,16461022],[1673456400000,31.25,31.5,30.75,31,15500099],[1673542800000,31.5,31.5,30.25,30.5,25562209],[1673629200000,30.5,31.5,30,30.25,45833916],[1673888400000,30.25,30.75,30,30.5,17833332],[1673974800000,30.75,31.5,30.75,31,18290734],[1674061200000,31,31,30.25,30.5,16097166],[1674147600000,30.5,30.5,29.75,30.25,18658630],[1674234000000,30,30,28.75,29,31016842],[1674493200000,29.25,29.75,29,29.5,11452183],[1674579600000,29.5,29.75,29.25,29.5,10808128],[1674666000000,29.25,29.25,28.5,28.5,18354292],[1674752400000,28.5,28.75,28,28,8064157],[1674838800000,28.25,28.75,28,28.5,10280877],[1675098000000,28.5,28.5,28,28,6634683],[1675184400000,28,28.25,27.5,27.75,14403151],[1675270800000,27.75,28.5,27.5,28.25,13023802],[1675357200000,28.75,29.5,28.5,29,30718273],[1675443600000,29.25,30.5,29,30.25,32278657],[1675702800000,30,30.25,29.75,30,11152439],[1675789200000,29.75,30,29.25,29.5,24357489],[1675875600000,29.75,30,29,29,12356255],[1675962000000,29,29.75,29,29.5,14512799],[1676048400000,29.5,29.75,29,29.25,15383454],[1676307600000,29,30.5,29,29.75,14425038],[1676394000000,29.75,30,29,29.25,10356225],[1676480400000,29.25,29.5,28,28.25,12970153],[1676566800000,28.25,28.75,28,28.25,8877853],[1676653200000,28,28,27.5,27.75,4983807],[1676912400000,28.75,29.25,28.25,28.75,15100995],[1676998800000,28.75,28.75,28,28.5,7871627],[1677085200000,28.5,29,28,28.25,10503032],[1677171600000,28.25,28.5,28,28.5,4892257],[1677258000000,28.5,28.75,28.25,28.5,6812041],[1677517200000,28.5,28.75,26.5,26.75,24125176],[1677603600000,26.25,26.5,24.9,25,69402384],[1677690000000,25,25.25,24.4,24.5,15612379],[1677776400000,24.5,24.6,24.1,24.2,22387142],[1677862800000,24.3,24.7,24.2,24.6,13834546],[1678208400000,24.6,25.25,24.5,24.6,24076100],[1678294800000,24.3,24.6,24.1,24.5,12412659],[1678381200000,24.6,24.9,24.3,24.8,12294923],[1678467600000,24.6,24.7,24.2,24.3,10152928],[1678726800000,24.2,24.2,23.6,23.6,15293133],[1678813200000,23.7,24.2,23.3,23.3,17288713],[1678899600000,23.6,24.3,23.5,24.1,13491592],[1678986000000,23.8,23.9,23.5,23.7,18968772],[1679072400000,24,24.1,23.6,23.7,13431985],[1679331600000,23.6,23.7,23.1,23.3,16019910],[1679418000000,23.5,23.7,23.1,23.5,16580520],[1679504400000,23.6,23.7,23,23,17942471],[1679590800000,23,24.6,23,24.1,26524164],[1679677200000,24.1,24.6,24.1,24.6,15414290],[1679936400000,24.8,25.25,24.7,25,21023070],[1680022800000,25.25,25.5,25,25.5,8865890],[1680109200000,25.5,25.5,25,25.5,8996014],[1680195600000,25.5,25.5,24.9,25,7029194],[1680282000000,25,25.25,24.9,25,5802535],[1680541200000,25.25,25.5,24.9,25.25,9193115],[1680627600000,25.5,25.75,25.25,25.5,2823368],[1680714000000,25.25,25.75,24.9,25.25,13218028],[1680800400000,25.25,25.75,24.9,25.25,13218028],[1680886800000,25.25,25.5,25,25.25,2766483],[1681146000000,25.25,27.25,25.25,26.75,24876825],[1681232400000,26.75,27,26.5,27,6416384],[1681318800000,27,27,26.25,26.5,8877621],[1681405200000,27,27,26.25,26.5,8877621],[1681491600000,27,27,26.25,26.5,8877621],[1681750800000,26.75,27,26.25,26.5,11468361],[1681837200000,26.5,27,26.25,26.75,12179145],[1681923600000,23.8,23.9,23.1,23.2,23559662],[1682010000000,23.1,23.2,22.8,22.9,13315404],[1682096400000,22.7,22.9,22.2,22.4,21646418],[1682355600000,22.4,22.7,22.1,22.2,11996905],[1682442000000,22.2,22.3,21,21.2,20740313],[1682528400000,21.3,21.7,21.1,21.4,19669621],[1682614800000,21.3,21.6,21.1,21.1,9390120],[1682701200000,21.3,21.6,21.1,21.2,11933720],[1682960400000,21.3,21.6,21.1,21.2,11933720],[1683046800000,21.3,21.3,20.6,20.8,12618835],[1683133200000,21,22.3,20.7,21.8,23371313],[1683565200000,22.1,23.3,21.8,23.1,18751119],[1683651600000,23.2,23.3,22.7,23.1,10626192],[1683738000000,23.6,26.75,23.6,25.75,71311618],[1683824400000,25.75,26,25.5,25.75,21561669],[1683910800000,25.75,26,25,25.5,22159909],[1684170000000,26,26.25,24.7,25.75,44063175],[1684256400000,25.5,26.5,25.5,26.25,30802830],[1684342800000,26,26.25,25.25,25.5,15773601],[1684429200000,25.75,26.5,25.75,25.75,20317100],[1684515600000,25.75,26,25.25,25.75,14720617],[1684774800000,25.5,25.5,24.2,25,43029045],[1684861200000,25,25.5,24.6,25.25,18999122],[1684947600000,25.25,27.25,25,26.5,32518588],[1685034000000,26.5,27,26.25,26.75,21952494],[1685120400000,27,27.75,26.75,27.5,22781480],[1685379600000,27.5,27.75,27,27.25,16045152],[1685466000000,27.25,28,27,27.25,19059573],[1685552400000,27.25,28,26.75,27.75,45989249],[1685638800000,27.5,27.5,26.5,26.5,22409921],[1685725200000,26.75,27.25,26.75,27,9858391],[1685984400000,26.75,27.25,26.75,27,9858391],[1686070800000,27.25,27.25,25.75,26.75,21896321],[1686157200000,26.75,27,26,26.75,14177575],[1686243600000,26.5,27,26,26.75,13308522],[1686330000000,26.75,27.5,26.5,27,10977720],[1686589200000,27,27.25,26.5,26.75,7816859],[1686675600000,26.75,27.25,26.5,27.25,10684139],[1686762000000,27.25,27.5,27,27,9067110],[1686848400000,26.5,26.5,24.9,24.9,168048068],[1686934800000,25.25,25.5,24.6,24.8,16023190],[1687194000000,24.5,24.7,24.2,24.4,24586818],[1687280400000,24.4,24.8,23,23.3,56488777],[1687366800000,23.4,23.4,22.9,23.1,24706286],[1687453200000,23.2,23.2,22.6,22.7,15686711],[1687539600000,22.7,23.1,22.3,23,18549435],[1687798800000,22.8,23,22.1,22.2,23548961],[1687885200000,22.3,23.1,22.2,22.6,24265059],[1687971600000,22.6,23.1,22.4,22.5,19331867],[1688058000000,22.6,22.9,22.4,22.5,13626813],[1688144400000,22.8,23.4,22.8,23.1,25336609],[1688403600000,23.1,23.5,22.6,23.4,18040386],[1688490000000,23.5,24.4,23.5,24,30313214],[1688576400000,23.8,24.1,23.7,23.9,10270786],[1688662800000,23.5,23.6,23.1,23.3,12586903],[1688749200000,23.1,23.1,22.7,22.9,12539570],[1689008400000,22.9,23.1,22.6,22.9,12245331],[1689094800000,23,23.2,22.6,22.8,6896746],[1689181200000,22.9,22.9,22.2,22.3,17410306],[1689267600000,22.4,22.7,22.1,22.5,17592819],[1689354000000,22.6,23.3,22.6,23,9854955],[1689613200000,23.1,23.5,22.9,23.3,11687134],[1689699600000,23.3,23.5,22.7,22.8,15577902],[1689786000000,22.8,22.8,22.3,22.6,29902300],[1689872400000,22.6,22.8,22.2,22.2,13915313],[1689958800000,22.2,22.3,21.5,21.8,34254206],[1690218000000,21.7,21.7,21.1,21.3,18157509],[1690304400000,21.3,21.5,21.2,21.5,8715122],[1690390800000,21.5,21.7,21,21.2,12011586],[1690477200000,21.3,22.2,21.2,21.9,15890491],[1690563600000,21.3,22.2,21.2,21.9,15890491],[1690822800000,22,22,21.5,21.9,9792392],[1690909200000,22,22,21.5,21.9,9792392],[1690995600000,21.6,21.9,21.5,21.7,10284926],[1691082000000,21.7,21.8,21.2,21.5,17445075],[1691168400000,21.4,21.6,21.1,21.2,13385818],[1691686800000,22.1,22.5,21.8,22.2,24453088],[1691773200000,22.3,22.4,21.6,21.7,35748763],[1692205200000,21,21,20.1,20.2,38797905],[1692378000000,20.3,20.9,20.1,20.6,50417272],[1692637200000,20.8,21.9,20.6,21.6,61252656],[1692723600000,22,23.1,21.9,22.9,64410432],[1692896400000,23.2,24.3,23.2,23.5,44645217],[1692982800000,23.1,23.9,23.1,23.9,18818693],[1693242000000,24,24.1,23.4,23.7,22192437],[1693414800000,23.7,24.2,23.7,23.8,18290766],[1693501200000,23.9,23.9,23.4,23.6,16448432],[1693587600000,23.5,23.6,23.2,23.3,11895450],[1693933200000,23.3,23.5,22.9,23.2,18772862],[1694192400000,22.3,22.9,22.2,22.5,14489500],[1695056400000,21.9,22,21.4,21.5,20703000],[1695142800000,21.5,21.8,21.2,21.4,12315000],[1695229200000,21.4,21.7,21.3,21.4,12665300],[1695315600000,21.4,21.8,21,21.6,21577000],[1695661200000,21.5,21.6,21.1,21.2,18429200],[1695747600000,21.2,21.2,20.5,20.7,31698800],[1695834000000,20.6,21,20.4,20.9,16425200],[1695920400000,21,21.1,20.4,20.6,13414400],[1696006800000,20.7,21.1,20.7,20.8,15522400],[1696266000000,21,21.1,20.5,20.8,14307800],[1696352400000,20.6,20.6,19.9,19.9,43419400],[1696438800000,19.8,20.6,19.7,20.4,34160100],[1696525200000,20.4,21,20.2,20.9,23022200],[1696611600000,21,21,20.1,20.2,20134100],[1696870800000,20.1,20.1,19.2,19.5,37764900],[1696957200000,19.8,20.1,19.6,19.9,20702400],[1697043600000,20.2,20.9,20,20.8,22092400],[1697130000000,21,21.4,20.6,20.6,25590800],[1697475600000,20.4,20.7,20.3,20.3,20891100],[1697562000000,20.5,20.5,20.2,20.3,12421800],[1697648400000,20.3,20.3,19.5,19.6,36287500],[1697734800000,19.5,19.7,19.3,19.6,15133000],[1697821200000,19.4,19.5,18.9,19,24773300],[1698166800000,19.1,19.8,18.7,19.6,20737700],[1698253200000,19.9,19.9,19.3,19.4,13597000],[1698339600000,19.1,19.3,18.8,18.8,16123300],[1698426000000,19.1,19.3,18.6,19.2,13106900],[1698685200000,19.1,19.4,19,19.4,9099300],[1698771600000,19.3,19.4,18.9,19.2,14988600],[1698858000000,19.1,19.5,19,19.3,13844200],[1698944400000,20,20.9,19.9,20.7,44063000],[1699030800000,20.9,21.6,20.8,21.3,49901200],[1699290000000,21.5,21.6,20.7,21.1,25781800],[1699376400000,21.8,22.3,20.9,21.2,60791700],[1699462800000,21.3,21.9,21.2,21.6,22121100],[1699549200000,21.6,21.7,21.2,21.6,17585600],[1699635600000,21,21.6,20.6,21.2,42583900],[1699894800000,21.2,21.3,20.8,21.1,17082800],[1699981200000,21.4,21.8,20.9,21.5,30580200],[1700067600000,22.2,23.1,22.1,22.9,63903400],[1700154000000,22.7,22.8,22.1,22.5,36187700],[1700240400000,22.3,23.1,22.3,22.9,22792600],[1700499600000,22.8,23,22.5,22.7,16623100],[1700586000000,22.9,23,22.6,23,21759100],[1700672400000,22.9,22.9,22.3,22.5,24944700],[1700758800000,22.7,23,22.6,22.9,23478000],[1700845200000,23.1,23.3,22.4,22.5,17957000],[1701104400000,22.4,22.7,22,22.6,14675200],[1701190800000,22.7,23.3,22.6,23,26215600],[1701277200000,23.4,23.7,23.2,23.3,36625700],[1701363600000,23.3,23.4,22.6,22.9,16554600],[1701450000000,22.9,23,22.5,22.6,10686300],[1701709200000,22.7,23,22.6,22.7,7758000],[1701882000000,22.8,23.4,22.8,23.1,12794000],[1701968400000,23,23,22.6,22.7,7108300],[1702054800000,22.7,22.8,22.5,22.6,5927400],[1702400400000,22.8,22.8,22.2,22.4,11659400],[1702486800000,22.3,22.3,21.3,21.6,32818400],[1702573200000,22.5,23.3,22.4,23.2,37647300],[1702659600000,23.4,23.5,22.9,23.1,15535600],[1702918800000,23,23.2,22.8,23,7886900],[1703005200000,22.2,23,22.1,22.6,33305000],[1703091600000,22.8,23.3,22.6,23.1,14505700],[1703178000000,23,23.1,22.8,23,8816500],[1703264400000,23,23.2,22.7,23,7771100],[1703264400000,23,23.2,22.7,23,7771100],[1703523600000,23,23.4,22.9,23.2,6978500],[1703523600000,23,23.4,22.9,23.2,6978500],[1703610000000,23.1,23.2,22.6,22.8,12611700],[1703696400000,22.8,22.9,22.5,22.5,14128800],[1703782800000,22.5,22.8,22.3,22.5,32049500],[1704214800000,22.7,23.3,22.6,23.1,15429000],[1704301200000,23.3,24.5,23.2,23.9,43831400],[1704387600000,23.6,23.7,23.2,23.7,25923600],[1704474000000,23.6,23.9,23.4,23.5,13948200],[1704733200000,23.6,24.1,23.4,23.4,21933300],[1704819600000,23.6,23.8,23.4,23.5,12534300],[1704906000000,23.4,23.7,23.3,23.6,12319600],[1704992400000,23.6,23.7,23.1,23.7,17175400],[1705078800000,23.4,23.6,23.3,23.5,17272700],[1705338000000,23.4,23.9,23.3,23.6,14893100],[1705424400000,23.5,23.5,22.6,22.6,29575000],[1705510800000,22.6,22.9,22.4,22.6,13904800],[1705597200000,22.5,22.6,21.8,21.9,20417900],[1705942800000,22,22,21.3,21.5,13845400],[1706029200000,21.7,21.8,21,21.3,13453400],[1706115600000,21.1,21.9,21,21.8,14504600],[1706202000000,21.8,21.8,21.4,21.7,7192200],[1706288400000,21.7,22,21.6,21.7,8605300],[1706547600000,21.7,21.9,21.5,21.9,4024400],[1706634000000,21.9,22.3,21.8,22,8530100],[1706720400000,22.1,22.1,21.6,21.8,5199300],[1706806800000,21.7,22,21.5,21.6,5584500],[1706893200000,21.9,22.7,21.8,22.3,16524900],[1707152400000,22.1,22.4,22,22.1,11906800],[1707238800000,22,22.7,22,22.3,11746700],[1707325200000,22.4,22.8,22.1,22.7,16797000],[1707411600000,22.7,23.1,22.6,22.9,11087100],[1707498000000,22.9,22.9,22.6,22.7,5219000],[1707757200000,22.5,23.1,22.5,23,6459900],[1707843600000,23.1,23.2,22.9,23,5869700],[1707930000000,22.7,22.7,22.2,22.5,17081900],[1708016400000,22.5,22.8,22.4,22.6,8099800],[1708102800000,22.7,22.8,22.5,22.5,4340900],[1708362000000,22.5,22.7,22.4,22.5,1877200],[1708448400000,22.5,22.5,22.1,22.4,6727100],[1708534800000,22.8,23.4,22.5,23.2,23901000],[1708621200000,23.3,23.4,23,23.2,13376500],[1708707600000,23.2,23.2,22.9,22.9,15107700],[1709053200000,22.8,23.4,22.8,23.3,15392900],[1709139600000,23.1,23.2,22.8,23.1,10343800],[1709226000000,22.7,22.7,21.9,22.5,33645700],[1709312400000,22.5,22.7,22.1,22.2,6473600],[1709571600000,22.2,22.3,21.9,21.9,7033000],[1709658000000,21.9,22.4,21.6,22.1,9573600],[1709744400000,22,22.2,21.6,21.8,16130600],[1709830800000,21.8,21.9,21.4,21.5,12875600],[1709917200000,21.8,22.5,21.8,22.3,18768200],[1710176400000,22.3,22.4,22.1,22.3,6852700],[1710262800000,22.3,22.5,22.1,22.2,3952100],[1710349200000,22.3,22.5,22.2,22.2,3922300],[1710435600000,22.2,22.6,22.2,22.4,4550100],[1710522000000,22.3,22.4,22.2,22.4,3209800],[1710781200000,22.4,22.4,22.1,22.4,4279200],[1710867600000,22.2,22.5,22.1,22.3,4419400],[1710954000000,22.4,22.7,22.3,22.5,6749600],[1711040400000,23,23.3,22.6,22.7,17994900],[1711126800000,22.5,22.8,22.4,22.6,10164300],[1711386000000,22.4,22.7,22,22.1,8825300],[1711472400000,22.1,22.3,21.9,22.2,5919900],[1711558800000,22.3,22.4,22.2,22.4,3800600],[1711645200000,22.5,22.6,22.3,22.3,5087500],[1711731600000,22.4,22.7,22.3,22.4,9005800],[1711990800000,22.4,22.6,22.2,22.5,4965500],[1712077200000,22.4,22.4,22.1,22.3,6455000],[1712250000000,22,22,21.6,21.8,10802800],[1712336400000,21.7,21.8,21.5,21.7,5886800],[1712682000000,21.8,22.2,21.8,22.2,9277500],[1712768400000,22.4,22.5,22,22.1,13209700],[1712854800000,22,22,21.3,21.4,27340300],[1713373200000,21,21.1,20.3,20.6,26433000],[1713459600000,20.7,21,20.4,20.8,12954900],[1713546000000,20.4,20.7,20.3,20.4,11567400],[1713805200000,20.7,21.1,20.5,21,11701800],[1713891600000,21,21.5,20.8,21.4,22257400],[1713978000000,20.8,21.2,20.7,20.7,20632800],[1714064400000,20.7,20.9,20.5,20.8,11109900],[1714150800000,20.8,21.1,20.6,20.9,10931900],[1714410000000,20.9,21,20.6,20.8,9238100],[1714496400000,20.8,21,20.6,20.9,9505200],[1714669200000,20.9,21.1,20.7,20.8,8520700],[1714755600000,21,21.5,20.9,21.5,19059200],[1715101200000,21.6,21.9,21.5,21.7,12900400],[1715187600000,22.1,22.1,21.4,21.4,27035900],[1715274000000,21.4,21.6,21.3,21.3,7800300],[1715360400000,21.4,21.6,21.3,21.5,4130300],[1715619600000,21.5,21.7,21.2,21.5,7567700],[1715706000000,21.6,21.6,21,21.1,8338900],[1715792400000,21.2,21.3,20.8,21,8806400],[1715878800000,21.3,21.4,20.7,20.8,21682400],[1715965200000,20.8,21.1,20.8,20.9,9538400],[1716224400000,21,21.1,20.6,20.7,10030800],[1716310800000,20.7,20.7,20.2,20.3,14521600],[1716483600000,20.2,20.4,20.1,20.2,9751900],[1716570000000,20,20.3,19.8,20.2,10421900],[1716829200000,20.2,20.3,20,20.2,10910300],[1716915600000,20.2,20.4,20.1,20.3,7327600],[1717002000000,20.2,20.2,19.9,20,7010000],[1717088400000,19.9,20,19.7,20,9543300],[1717174800000,20.1,20.1,19.6,19.9,8574800],[1717520400000,20,20,19.5,19.5,11104900],[1717606800000,19.6,20.2,19.6,19.9,17507600],[1717693200000,20,20.2,19.7,19.8,9462000],[1717693200000,20,20.2,19.7,19.8,9462000],[1717693200000,20,20.2,19.7,19.8,9462000],[1717779600000,19.8,20,19.5,19.9,11709900],[1718038800000,19.7,19.8,19.4,19.4,7800700],[1718125200000,19.4,19.6,19.2,19.5,11781500],[1718211600000,19.4,19.4,18.8,18.9,17472500],[1718298000000,19,19.1,18.6,19,15649500],[1718384400000,18.8,18.9,18.3,18.3,16446400],[1718643600000,18.3,18.9,18.2,18.7,16132200],[1718730000000,18.9,19.1,18.7,18.7,13472300],[1718816400000,18.7,18.7,18,18.7,14672000],[1718902800000,18.6,18.6,18.3,18.4,8872700],[1718989200000,18.3,19,18.3,18.7,9594800],[1719248400000,18.6,18.7,18.4,18.7,4434000],[1719334800000,18.8,19.1,18.7,18.9,8721300],[1719421200000,18.9,19.2,18.9,19.1,6646900],[1719507600000,19.3,19.3,18.5,18.7,6203400],[1719594000000,18.8,19,18.1,18.5,35283600],[1719853200000,18.4,18.7,18.2,18.4,4026000],[1719939600000,18.4,18.5,18.1,18.1,3429400],[1720026000000,18.2,18.3,17.9,18.1,3027000],[1720112400000,18.2,18.4,18,18.1,4497600],[1720198800000,18.2,18.5,18,18.5,5993300],[1720458000000,18.4,18.4,18.1,18.4,8340600],[1720544400000,18.3,18.5,18.2,18.4,4743700],[1720630800000,18.3,18.4,18,18.1,7057000],[1720717200000,18,18.1,17,17.3,36876800],[1720803600000,17.3,17.9,17.3,17.6,25919200],[1721062800000,17.5,17.6,17.2,17.5,5670300],[1721149200000,17.5,17.9,17.3,17.7,13016100],[1721235600000,17.7,17.8,17.5,17.6,7052500],[1721322000000,17.6,17.8,17.4,17.8,6308900],[1721408400000,17.7,17.7,17.2,17.3,6834700],[1721754000000,17.4,17.5,16,16.3,19144900],[1721840400000,16.3,16.5,16.1,16.3,13747500],[1721926800000,15.8,16.2,15.5,15.9,21551700],[1722013200000,16,16.2,15.8,15.9,10680600],[1722358800000,15.9,15.9,15.6,15.6,11913300],[1722445200000,15.6,16,15.5,15.6,9679300],[1722531600000,15.7,16.3,15.7,15.9,19643400],[1722618000000,15.9,16.1,15.6,15.6,10546000],[1722877200000,15.3,15.5,14.9,15.1,13858400],[1722963600000,15.2,15.4,14.7,14.8,11073200],[1723050000000,15.1,15.3,15,15.2,10839000],[1723136400000,15.3,15.8,15.2,15.7,9869600],[1723222800000,14.5,14.7,13,13.8,92927800],[1723568400000,13.7,13.7,12.5,13.6,59006200],[1723654800000,13.6,14,13.1,13.5,40642900],[1723741200000,13.6,13.6,13,13.4,20538400],[1723827600000,13.5,14.2,13.4,13.8,41552000],[1724086800000,14.3,14.9,14.1,14.3,42563000],[1724173200000,14.3,14.5,14.2,14.2,18117700],[1724259600000,14.3,15.5,14.2,15.1,38197200],[1724346000000,14.9,15.2,14.7,15.1,18534000],[1724432400000,15.3,16.5,15.2,16.3,57528900],[1724691600000,16.3,16.7,16,16.7,31288200],[1724778000000,16.5,16.7,16.4,16.7,13404400],[1724864400000,16.7,16.8,16.4,16.5,11053000],[1724950800000,16.4,16.7,16.2,16.4,10520500],[1725037200000,16.5,16.7,16.2,16.5,13828400],[1725296400000,16.3,16.3,15.8,15.9,12647700],[1725382800000,15.9,16.2,15.9,16.2,18962300],[1725469200000,16,16.7,16,16.5,11574500],[1725555600000,16.9,17.7,16.8,17.7,34198900],[1725642000000,17.7,18.9,17.6,18.9,41689100],[1725901200000,18.7,18.9,18,18.4,31078400],[1725987600000,18.3,18.3,17.9,18.1,18157100],[1726074000000,18,18,17.2,17.8,27290000],[1726160400000,18,18.1,17.6,17.8,22571100],[1726246800000,18,18.4,17.9,18,17353100],[1726506000000,18.1,19,18,18.9,36653100],[1726592400000,18.7,18.8,18.3,18.5,26382500],[1726678800000,18.5,18.8,18.4,18.7,16002300],[1726765200000,19.3,19.4,18.8,19.1,46213000],[1726851600000,19.2,19.4,18.9,18.9,17144100],[1727110800000,19.1,19.2,18.3,18.5,20623300],[1727197200000,18.7,18.7,18.1,18.5,16176000],[1727283600000,18.6,18.8,18.3,18.7,20238600],[1727370000000,18.8,18.8,18.4,18.5,10532100],[1727456400000,18.5,18.7,18.2,18.3,8736300],[1727715600000,18.3,18.6,18.2,18.4,7241200],[1727802000000,18.4,18.6,18.3,18.3,7104100],[1727888400000,18.3,18.3,17.8,18.1,14563500],[1727974800000,17.9,17.9,17.4,17.6,15121900],[1728061200000,17.5,17.6,17.3,17.4,11940200],[1728320400000,17.5,17.9,17.4,17.7,6740700],[1728406800000,17.7,18,17.6,17.9,6971700],[1728493200000,17.8,18,17.7,17.7,5913400],[1728579600000,17.7,18.1,17.6,17.9,15462500],[1728666000000,18.1,18.6,18.1,18.1,20706200],[1729011600000,18.3,18.4,17.9,18,14098000],[1729098000000,17.9,19.1,17.9,18.9,36698500],[1729184400000,19.1,19.5,18.8,19.4,35617900],[1729270800000,19.2,19.7,18.6,18.7,39924400],[1729530000000,18.7,18.8,18.2,18.4,12408300],[1729616400000,18.3,18.3,17.9,17.9,11047300],[1729789200000,17.9,18,17.5,17.6,6784300],[1729875600000,17.7,17.7,17.1,17.2,21460100],[1730134800000,17.3,17.8,17.1,17.6,16040900],[1730221200000,17.8,17.8,17.5,17.6,4389800],[1730307600000,17.5,17.6,17.2,17.3,8939100],[1730394000000,17.5,17.8,17.5,17.7,7758700],[1730480400000,17.5,17.7,17.1,17.3,9560100],[1730739600000,17.4,17.4,16.8,16.8,6394500],[1730826000000,16.9,17.2,16.8,17.1,11139700],[1730912400000,16.8,17,15.8,15.9,37774900],[1730998800000,16,16.1,15.4,15.7,26254900],[1731085200000,16.1,16.5,15.8,15.9,18747800],[1731344400000,15.9,15.9,15.5,15.8,13381900],[1731430800000,15.8,16,15.7,15.9,9489800],[1731517200000,16.6,17.8,16.5,17.4,56718800],[1731603600000,17.6,18.1,17.5,17.7,26293300],[1731690000000,17.8,18.1,17.3,17.6,20751900],[1731949200000,17.6,17.8,17.5,17.7,10900000],[1732035600000,17.9,18,17.7,17.9,11332300],[1732122000000,18,18,17.1,17.2,19610700],[1732208400000,17,17.1,16.3,16.7,27097900],[1732294800000,17,18,16.8,17.5,26008700],[1732554000000,17.6,18,17.4,17.6,11814000],[1732640400000,17.7,17.8,17.4,17.4,4770200],[1732726800000,17.3,17.7,17.3,17.7,9343000],[1732813200000,17.8,17.8,17.4,17.6,8536300],[1732899600000,17.5,17.9,17.5,17.8,6137000],[1733158800000,17.9,18,17.6,17.8,6988000],[1733245200000,17.7,18.1,17.5,17.8,10099400],[1733331600000,17.8,17.9,17.5,17.5,6034800],[1733504400000,17.5,17.7,17.3,17.4,6198400],[1733763600000,17.5,17.6,17.2,17.2,7956500],[1733936400000,17.3,17.5,17.1,17.3,7747800],[1734022800000,17,17.1,16.6,16.9,14715900],[1734109200000,16.8,16.9,16.6,16.8,9062100],[1734368400000,16.8,16.9,16.4,16.5,6876600],[1734454800000,16.4,16.5,15.9,16,26577100],[1734541200000,16.1,16.4,15.7,16,14716200],[1734627600000,15.7,15.7,14.6,15,44189100],[1734714000000,15.6,16,14.8,15.3,37981000],[1734973200000,15.7,16.4,15.6,16.1,24018700],[1735059600000,15.9,16.9,15.9,16.7,21834900],[1735146000000,16.8,17,16.5,16.9,13115900],[1735232400000,17,17,16.4,16.5,6087900],[1735318800000,16.7,17,16.5,16.8,5898700],[1735578000000,16.8,17.1,16.5,17,32799800],[1735837200000,17.1,17.1,16.6,16.9,15065400],[1735923600000,16.4,16.9,16.4,16.8,11127000],[1736182800000,16.6,16.8,16.2,16.3,12570500],[1736269200000,16.3,16.6,16.1,16.5,8832400],[1736355600000,16.5,16.6,16.2,16.3,5005700],[1736442000000,16.2,16.3,15.6,15.8,14344200],[1736528400000,15.9,16.1,15.7,15.9,6867800],[1736787600000,15.6,15.6,15.1,15.3,12498200],[1736874000000,15.2,15.6,15,15.1,6856000],[1736960400000,15.2,15.6,14.8,15.5,12690400],[1737046800000,16,16.1,15.3,15.7,10487300],[1737133200000,15.3,15.7,15.2,15.2,5006400],[1737392400000,15.2,15.6,15.2,15.4,4616900],[1737478800000,15.6,16.7,15.6,16.5,20243400],[1737565200000,16.5,17.1,16.4,16.7,15286600],[1737651600000,16.7,16.9,16.4,16.5,7374300],[1737738000000,16.6,16.8,16.4,16.8,6155100],[1737997200000,16.7,17.2,16.6,17,10458200],[1738083600000,16.8,17.6,16.8,17.4,11201400],[1738170000000,17.4,17.6,17.1,17.4,8011000],[1738256400000,17.4,17.5,17.1,17.3,7775800],[1738342800000,17.2,17.2,16.5,16.6,15595800],[1738602000000,16.4,17,16.1,16.9,10487000],[1738688400000,16.9,17.4,16.9,17.3,13137400],[1738774800000,17.4,17.8,17.2,17.3,20955000],[1738861200000,17.6,17.6,16.9,17.3,15329500],[1738947600000,17.1,17.4,16.8,17.4,14315300],[1739206800000,17.3,17.4,16.5,16.8,17144300],[1739293200000,16.8,17.6,16.8,17.6,14984100],[1739466000000,17.6,17.6,16.9,17.1,8800300],[1739552400000,17,17.2,16.8,17.1,9223000],[1739811600000,17.1,18.3,17,18.3,23078200],[1739898000000,18.2,18.2,17.8,18,10317000],[1739984400000,17.8,18.3,17.7,18.2,18656100],[1740070800000,18.3,18.5,18,18.4,13236700],[1740157200000,18.3,18.6,18,18.6,9443700],[1740416400000,18.6,18.6,17.9,18.2,7790900],[1740502800000,18.2,18.2,17.8,17.9,6144800],[1740589200000,18.1,18.7,18.1,18.6,23200700],[1740675600000,18.6,18.6,17.4,17.4,21208300],[1740762000000,17.1,17.6,16.9,17.3,16565500],[1741021200000,17.4,17.7,17.1,17.1,7003500],[1741107600000,17.1,17.3,16.6,17,7802300],[1741194000000,17.2,17.5,17,17.4,6972400],[1741280400000,17.5,17.8,17.2,17.4,9501200],[1741366800000,17.2,17.2,16.4,16.6,22559100],[1741626000000,16.3,16.4,15.3,15.3,17680300],[1741712400000,15,15.6,14.6,15.3,23193500],[1741798800000,15.1,15.2,14.2,14.6,19124500],[1741885200000,14.8,14.9,14.6,14.6,10449800],[1741971600000,14.7,15,14.6,14.8,5957200],[1742230800000,14.7,14.8,14.6,14.6,2736600],[1742317200000,14.7,14.7,14.3,14.6,4497700],[1742403600000,14.6,15.8,14.6,15.6,16762500],[1742490000000,15.6,15.8,15.5,15.5,11888300],[1742576400000,15.5,15.6,15.2,15.3,5569700],[1742835600000,15.3,15.3,14.6,14.8,5105600],[1742922000000,14.7,14.8,14.5,14.6,4701800],[1743008400000,14.7,15,14.6,14.8,3275800],[1743094800000,14.8,14.9,14.6,14.6,1402900],[1743181200000,14.6,14.7,14.4,14.4,1222400],[1743440400000,14,14.3,13.4,13.4,11976500],[1743526800000,13.6,14.4,13.4,14.2,8006900],[1743613200000,14,14.7,14,14.6,4910900],[1743699600000,14.6,15.3,14.2,14.7,15400900],[1743786000000,14.6,15.5,14.3,15.4,17429400],[1744131600000,14.2,15.4,14.2,15.2,9389700],[1744218000000,14.9,15.3,14.5,14.9,7394400],[1744304400000,15.4,15.4,14.4,14.4,12661900],[1744390800000,14.1,14.6,13.8,13.8,7080800],[1744822800000,14,14.5,13.8,14.3,4668200],[1744909200000,14.3,14.6,14.2,14.6,1828000],[1744995600000,14.7,15.1,14.6,15.1,8857900],[1745254800000,15,15.1,14.4,14.7,4510900],[1745341200000,14.6,14.7,14.2,14.7,5722000],[1745427600000,14.7,15,14.6,14.6,5022000],[1745514000000,14.7,14.9,13.9,14.2,5182000],[1745600400000,14.3,14.8,14.2,14.5,4284100],[1745859600000,14.3,14.3,13.5,13.8,3398400],[1745946000000,13.7,13.9,12.9,12.9,1322400],[1746032400000,12.6,12.7,10.3,12,2199900],[1747414800000,14.7,15.2,14.6,15.1,11074100],[1747674000000,15,15.8,14.9,15.4,15019900],[1747760400000,15.5,15.5,14.9,15.4,11396100],[1747846800000,15.4,16.2,14.8,14.9,16973800],[1747933200000,14.9,15.4,14.9,15,10349400],[1748019600000,15.2,15.5,15,15.3,15068600],[1748278800000,15.4,16.2,15.4,16.2,17732300],[1748365200000,16,16.1,15.6,15.9,11261100],[1748451600000,16.1,16.3,15.9,16.1,9926000],[1748538000000,16.2,16.4,15.9,16.4,9760700],[1748624400000,16,16.9,15.9,16.9,16990600],[1749056400000,16.9,17,16,16.4,16410600],[1749142800000,16.5,16.6,16.2,16.4,9372300],[1749229200000,16.3,16.6,16.1,16.3,6284900],[1749488400000,16.3,16.5,16.2,16.3,1923900],[1749574800000,16.4,16.5,16.2,16.2,2120100],[1749661200000,16.2,16.2,15.5,16,11920200],[1749747600000,16,16,15.4,15.4,5748600],[1749834000000,15.5,15.7,15,15.1,7963700],[1750093200000,15.1,15.1,14.7,14.8,7225500],[1750179600000,15.3,15.9,15.2,15.4,19164600],[1750266000000,15.3,15.5,14.8,14.8,5856400],[1750352400000,14.6,14.7,13.6,14,19350900],[1750438800000,13.8,14.1,13.8,13.8,12764000],[1750698000000,13.7,13.8,13.4,13.6,3552800],[1750784400000,14,14.5,13.9,14.5,10248400],[1750870800000,14.7,15,14.5,14.8,8098700],[1750957200000,14.8,15.6,14.8,15.4,8084300],[1751043600000,15.4,15.4,14.7,14.7,6006900],[1751302800000,14.9,15.3,14.7,15.1,21388000],[1751389200000,15.2,15.5,14.8,15.5,4951600],[1751475600000,15.5,15.5,14.8,15.3,7065900],[1751562000000,15.3,15.8,15.1,15.6,9309400],[1751648400000,15.6,15.6,15.1,15.3,5606100],[1751907600000,15.3,15.4,15.2,15.2,2762800],[1751994000000,15.1,15.4,15,15.3,3522500],[1752080400000,15.3,15.4,15.1,15.3,2784800],[1752253200000,15.3,15.7,15.3,15.5,5063700],[1752512400000,15.4,16.1,15.3,16,5370900],[1752598800000,16.5,17.5,16.3,17.4,34074900],[1752685200000,17.4,17.4,16.9,17.2,8911200],[1752771600000,17.3,18,17.3,17.5,12660000],[1752858000000,17.4,17.8,17,17.4,11547400],[1753117200000,17.6,17.8,17.1,17.5,9360000],[1753203600000,17.6,17.7,16.8,16.9,15471200],[1753290000000,17.1,17.7,17.1,17.5,10423600],[1753376400000,17.3,17.8,17.3,17.5,6218200],[1753462800000,17.2,17.3,16.6,16.7,24125200],[1753808400000,16.8,16.9,16,16.8,21263200],[1753894800000,17.1,18.2,17,17.9,43338800],[1753981200000,18,18.1,17.5,17.5,12828400],[1754067600000,17.6,17.8,16.7,16.7,19155500],[1754326800000,16.9,17.5,16.6,17.3,9477000],[1754413200000,17.6,18,17.4,17.8,15768900],[1754499600000,18.1,18.5,18,18.3,22408700],[1754586000000,18.8,18.9,18.1,18.2,15931200],[1754672400000,17.8,17.8,17.2,17.6,29125200],[1755104400000,19.3,19.3,18.3,18.7,541499656],[1755190800000,18.8,19.5,18.4,19,31012600],[1755277200000,19.3,19.5,18.7,19.1,21100800],[1755536400000,19,19.2,18.5,18.5,11155700],[1755622800000,18.6,19.1,18.5,18.6,11547300],[1755709200000,18.5,19.1,18.3,18.9,11235800],[1755795600000,18.9,19.1,18.6,18.8,8194400],[1755882000000,18.8,19.4,18.6,18.7,17800900],[1756227600000,19.1,19.2,18.7,18.9,13662900],[1756314000000,18.9,19.2,18.7,18.8,8074500],[1756400400000,18.8,19,18.8,18.8,5665700],[1756486800000,18.8,19.1,18.7,18.8,9192300],[1756746000000,18.9,19,18.6,18.8,5177500],[1756832400000,19,19.6,18.8,19.5,27877400],[1756918800000,19.3,19.9,19.2,19.8,14106400],[1757005200000,19.9,20.4,19.8,20.1,24271900],[1757091600000,20.1,20.4,19.8,20,17390700],[1757350800000,20.1,20.4,20,20.3,13031300],[1757437200000,20.2,20.6,20.1,20.6,12491000],[1757523600000,20.7,20.8,20.5,20.7,9984300],[1757610000000,20.7,20.8,20.3,20.3,8639700],[1757696400000,20.4,20.7,20.2,20.4,10806500],[1757955600000,20.4,20.7,20.4,20.6,7317600],[1758042000000,20.7,20.9,20.5,20.9,8218700],[1758128400000,20.9,20.9,20.1,20.4,18065400],[1758214800000,20.5,20.6,20.1,20.4,7225600],[1758301200000,20.4,21.3,20.1,20.4,34206200],[1758560400000,20.3,20.4,19.8,20,16011800],[1758646800000,20,20.2,19.3,19.6,19412000],[1758733200000,19.6,20.1,19.4,19.9,9671100],[1758819600000,19.9,20.7,19.9,20.6,13659300],[1758906000000,20.5,20.8,20,20.1,11251500],[1759165200000,20.2,20.4,19.7,19.8,14892100],[1759251600000,19.9,20,19.4,19.7,13251800],[1759338000000,19.7,20.1,19.6,19.8,6563200],[1759424400000,19.9,20.3,19.9,20,6712400],[1759510800000,20,20.3,19.8,20.2,5287400],[1759770000000,20.1,20.4,20.1,20.2,3647200],[1759856400000,20.4,20.8,20.4,20.5,12134800],[1759942800000,20.4,20.6,20.1,20.4,8096900],[1760029200000,20.4,20.6,20.2,20.5,9114100],[1760115600000,20.5,21.4,20.3,21.2,23447400],[1760461200000,21.3,21.4,20.6,20.7,10011300],[1760547600000,21.1,22.1,21,22.1,23079400],[1760634000000,21.8,22,21.8,22,5301200],[1760720400000,21.9,22,21,21.6,11557000],[1760979600000,21.8,21.9,21.3,21.4,9396020],[1761066000000,21.8,22,21.5,21.9,8847400],[1761152400000,21.7,22.1,21.5,21.6,13811700],[1761325200000,21.6,22.3,21.6,22,15942100],[1761584400000,22.2,22.5,21.4,21.5,14672700],[1761670800000,21.6,21.8,21.2,21.4,9705100],[1761757200000,21.3,21.4,21,21.3,6242400],[1761843600000,21,21.7,21,21.4,7635300],[1761930000000,21.4,21.4,21,21,4715900],[1762189200000,21,21.4,21,21.3,7912000],[1762275600000,21.5,21.5,21,21.3,6960800],[1762362000000,21.1,21.1,20.5,20.7,9707900],[1762448400000,20.9,21.3,20.5,21,8746100],[1762534800000,21,21.2,20.7,21.1,5298800],[1762794000000,21.1,21.2,20.8,20.8,6183700],[1762880400000,20.9,21,20.7,20.8,4592000],[1762966800000,21.3,21.5,20.7,21,30284600],[1763053200000,21,21.1,20.3,20.3,14388700],[1763139600000,20.5,20.9,19.9,20.7,8589000],[1763398800000,20.7,20.7,20.1,20.3,8313000],[1763485200000,20,20.1,19.4,19.6,17360700],[1763571600000,19.6,19.8,19,19.6,10767400],[1763658000000,19.7,20,19.6,19.9,8961700],[1763744400000,19.5,19.6,19.2,19.3,6856600],[1764003600000,19.4,19.6,19.2,19.3,4975400],[1764090000000,19.4,19.4,18.8,18.8,8558900],[1764176400000,19.2,19.4,18.2,18.4,13009600],[1764262800000,18.7,19.3,18.5,18.9,12560900],[1764349200000,18.9,19.4,18.9,19.1,7667700],[1764608400000,19.1,19.7,19,19.2,11290200],[1764694800000,19.2,19.3,19,19.1,6636900],[1764781200000,19.2,19.4,19,19.1,7543200],[1764867600000,19.1,19.1,18.6,18.6,8112400],[1765213200000,18.3,18.6,18.3,18.4,3900500],[1765299600000,18.5,18.6,18,18.5,2988100],[1765472400000,18.8,18.8,18.5,18.6,3922900],[1765558800000,18.6,19.5,18.6,19.4,13518600]]