diff --git a/SOL_USDT-5m.json b/SOL_USDT-5m.json
new file mode 100644
index 000000000..8a7f46eb1
--- /dev/null
+++ b/SOL_USDT-5m.json
@@ -0,0 +1 @@
+[[1606780800000,1.9641,1.9709,1.961,1.9612,1325.86],[1606781100000,1.9612,1.9644,1.96,1.96,7291.61],[1606781400000,1.96,1.96,1.956,1.956,2602.1],[1606781700000,1.956,1.96,1.956,1.96,114.66],[1606782000000,1.9577,1.9643,1.9576,1.9642,2181.78],[1606782300000,1.9599,1.9638,1.959,1.9601,363.85],[1606782600000,1.9627,1.9628,1.9579,1.9628,994.3],[1606782900000,1.959,1.9609,1.9579,1.9579,2690.87],[1606783200000,1.958,1.9624,1.957,1.9614,4148.33],[1606783500000,1.9572,1.9592,1.952,1.952,11759.89],[1606783800000,1.952,1.9521,1.95,1.95,3411.78],[1606784100000,1.95,1.954,1.95,1.9534,908.06],[1606784400000,1.9524,1.9539,1.95,1.9501,1496.23],[1606784700000,1.9501,1.9538,1.9501,1.9514,1414.7],[1606785000000,1.95,1.95,1.94,1.94,8279.66],[1606785300000,1.94,1.9419,1.9363,1.9414,3853.75],[1606785600000,1.9416,1.9417,1.9361,1.9361,2135.16],[1606785900000,1.9399,1.9407,1.9393,1.9401,1060.8],[1606786200000,1.9393,1.9393,1.9333,1.9333,1174.53],[1606786500000,1.9368,1.9451,1.9368,1.9436,33224.17],[1606786800000,1.9436,1.9499,1.943,1.9463,1767.85],[1606787100000,1.95,1.95,1.947,1.9488,172.31],[1606787400000,1.9491,1.955,1.9491,1.9527,1772.79],[1606787700000,1.9526,1.9556,1.95,1.9527,1288.42],[1606788000000,1.951,1.9556,1.951,1.9531,310.77],[1606788300000,1.9531,1.9565,1.9531,1.9552,1245.49],[1606788600000,1.9556,1.9574,1.9531,1.9551,3660.16],[1606788900000,1.9594,1.9607,1.956,1.956,155.02],[1606789200000,1.9584,1.9662,1.9584,1.9618,1304.17],[1606789500000,1.9656,1.9692,1.9616,1.9616,7620.79],[1606789800000,1.9628,1.9678,1.9623,1.9678,993.53],[1606790100000,1.9678,1.979,1.9661,1.9785,2990.17],[1606790400000,1.9743,1.9787,1.9741,1.9787,262.53],[1606790700000,1.9741,1.9754,1.9707,1.9754,4954.93],[1606791000000,1.9705,1.9777,1.97,1.9777,884.77],[1606791300000,1.9777,1.9887,1.9777,1.9858,5111.86],[1606791600000,1.9887,1.99,1.982,1.983,1871.54],[1606791900000,1.9817,1.9875,1.9798,1.9813,561.85],[1606792200000,1.9819,1.9819,1.9765,1.9766,1546.68],[1606792500000,1.9769,1.9833,1.9769,1.9786,2677.39],[1606792800000,1.9789,1.9789,1.9694,1.9747,2020.68],[1606793100000,1.9775,1.9776,1.9765,1.977,200.13],[1606793400000,1.9731,1.98,1.9697,1.9734,3078.65],[1606793700000,1.9783,1.9785,1.9783,1.9785,711.0],[1606794000000,1.98,1.98,1.9715,1.9715,688.63],[1606794300000,1.9717,1.9785,1.9704,1.9749,3163.31],[1606794600000,1.9738,1.99,1.9738,1.9838,16195.89],[1606794900000,1.9838,1.9857,1.9705,1.9705,1953.87],[1606795200000,1.9708,1.981,1.9705,1.9761,2733.08],[1606795500000,1.9761,1.9799,1.9746,1.9799,981.76],[1606795800000,1.9799,1.988,1.9799,1.9878,2727.31],[1606796100000,1.9878,1.9879,1.9822,1.9822,139.34],[1606796400000,1.9857,1.9857,1.9857,1.9857,143.41],[1606796700000,1.9834,1.9845,1.9791,1.9791,1331.4],[1606797000000,1.9772,1.9781,1.9725,1.9769,1187.77],[1606797300000,1.9779,1.9781,1.9731,1.9731,2066.27],[1606797600000,1.9738,1.9752,1.9725,1.9741,1866.6],[1606797900000,1.9796,1.9828,1.9796,1.9828,274.18],[1606798200000,1.984,1.9867,1.984,1.9867,144.1],[1606798500000,1.9852,1.9867,1.98,1.98,2421.44],[1606798800000,1.98,1.9835,1.9736,1.9786,3473.42],[1606799100000,1.9767,1.9822,1.9763,1.9801,685.21],[1606799400000,1.9801,1.987,1.979,1.987,628.9],[1606799700000,1.987,1.9884,1.9787,1.9848,7290.57],[1606800000000,1.9853,2.0,1.9853,1.9979,9792.18],[1606800300000,1.998,2.0,1.9931,1.9998,3931.95],[1606800600000,1.9965,2.0,1.996,1.9999,5412.43],[1606800900000,1.9956,2.0092,1.9956,2.0041,33571.29],[1606801200000,2.0012,2.0042,1.9976,2.0037,6818.33],[1606801500000,2.0037,2.0371,2.0037,2.0338,30585.29],[1606801800000,2.0371,2.04,2.0335,2.04,2969.29],[1606802100000,2.0372,2.0536,2.0372,2.0501,13743.26],[1606802400000,2.0507,2.0632,2.0275,2.0567,24478.33],[1606802700000,2.0567,2.0681,2.0492,2.0654,9857.48],[1606803000000,2.0654,2.08,2.0654,2.0766,22680.83],[1606803300000,2.0782,2.0845,2.0748,2.0831,7030.26],[1606803600000,2.083,2.0865,2.082,2.083,7733.97],[1606803900000,2.0827,2.0862,2.0823,2.0823,6135.62],[1606804200000,2.0823,2.0864,2.069,2.0753,20111.45],[1606804500000,2.0688,2.0892,2.0688,2.0822,13783.72],[1606804800000,2.0822,2.086,2.0794,2.0812,2262.28],[1606805100000,2.0794,2.0794,2.074,2.074,3560.71],[1606805400000,2.074,2.0764,2.0657,2.0657,9013.62],[1606805700000,2.0657,2.0829,2.0446,2.074,16583.74],[1606806000000,2.0748,2.0748,2.0537,2.0682,4450.84],[1606806300000,2.0682,2.079,2.0652,2.079,1847.64],[1606806600000,2.0752,2.0855,2.0732,2.0855,3511.78],[1606806900000,2.0855,2.0967,2.0855,2.0894,8076.96],[1606807200000,2.09,2.0979,2.09,2.0963,5744.46],[1606807500000,2.0961,2.0961,2.0903,2.0906,1270.9],[1606807800000,2.0909,2.1035,2.0909,2.103,5420.1],[1606808100000,2.1013,2.1066,2.0988,2.1055,14491.78],[1606808400000,2.1046,2.1199,2.1029,2.114,7530.24],[1606808700000,2.1139,2.1164,2.1121,2.1121,3277.26],[1606809000000,2.1157,2.12,2.1113,2.12,9720.34],[1606809300000,2.12,2.1404,2.12,2.1249,12543.0],[1606809600000,2.1249,2.13,2.12,2.125,11093.95],[1606809900000,2.1227,2.1262,2.1198,2.1247,5428.89],[1606810200000,2.1234,2.1305,2.1198,2.1243,12104.89],[1606810500000,2.1235,2.1288,2.1108,2.1112,25398.51],[1606810800000,2.1109,2.1112,2.0838,2.0968,24592.76],[1606811100000,2.0968,2.0997,2.0835,2.09,8627.45],[1606811400000,2.09,2.1185,2.09,2.0967,25237.29],[1606811700000,2.095,2.095,2.09,2.09,3017.74],[1606812000000,2.09,2.0988,2.09,2.0957,2127.28],[1606812300000,2.0958,2.1013,2.0956,2.0968,2678.7],[1606812600000,2.0976,2.0992,2.0945,2.0945,1025.25],[1606812900000,2.0926,2.0987,2.0909,2.0937,12295.1],[1606813200000,2.098,2.0981,2.09,2.0928,12740.89],[1606813500000,2.0902,2.092,2.0859,2.0911,8650.76],[1606813800000,2.0916,2.098,2.09,2.0902,13770.51],[1606814100000,2.0911,2.1014,2.0911,2.0953,4506.4],[1606814400000,2.0964,2.0988,2.09,2.09,12087.41],[1606814700000,2.0901,2.0927,2.08,2.086,9297.07],[1606815000000,2.0818,2.086,2.0815,2.086,1733.66],[1606815300000,2.0891,2.0899,2.0836,2.0838,1370.29],[1606815600000,2.0866,2.0866,2.0818,2.0848,326.25],[1606815900000,2.0876,2.0898,2.086,2.0891,1830.31],[1606816200000,2.0892,2.0942,2.0891,2.0908,4153.2],[1606816500000,2.0939,2.094,2.089,2.0917,245.45],[1606816800000,2.0943,2.1126,2.0943,2.0995,3530.17],[1606817100000,2.1008,2.1084,2.0943,2.1084,18482.68],[1606817400000,2.1083,2.1083,2.104,2.1047,706.89],[1606817700000,2.1043,2.1057,2.0865,2.0933,8609.9],[1606818000000,2.0924,2.0998,2.0924,2.0968,6159.46],[1606818300000,2.0967,2.0969,2.075,2.0857,29410.01],[1606818600000,2.0793,2.0833,2.0766,2.0799,1322.51],[1606818900000,2.0799,2.082,2.062,2.0709,23810.59],[1606819200000,2.0709,2.0814,2.0706,2.0814,9666.98],[1606819500000,2.0805,2.0811,2.0755,2.0755,1952.58],[1606819800000,2.0758,2.0778,2.0723,2.0732,727.19],[1606820100000,2.0778,2.0817,2.0734,2.0816,1401.02],[1606820400000,2.0831,2.1,2.083,2.0987,3770.88],[1606820700000,2.0966,2.0966,2.0789,2.0826,9570.37],[1606821000000,2.0855,2.093,2.08,2.0855,12672.45],[1606821300000,2.085,2.0903,2.0811,2.0828,3552.82],[1606821600000,2.0831,2.0872,2.06,2.0686,33606.65],[1606821900000,2.0684,2.074,2.0262,2.0404,36486.7],[1606822200000,2.0406,2.0764,2.0406,2.0678,13801.11],[1606822500000,2.0678,2.0678,2.0476,2.0603,14446.72],[1606822800000,2.063,2.0769,2.0608,2.0626,6678.83],[1606823100000,2.0666,2.0761,2.0642,2.0717,24924.86],[1606823400000,2.0698,2.0747,2.06,2.0664,9387.18],[1606823700000,2.0664,2.0735,2.0636,2.067,11241.71],[1606824000000,2.0673,2.0836,2.0649,2.0794,16285.74],[1606824300000,2.0794,2.0802,2.0636,2.0702,7121.34],[1606824600000,2.0702,2.0733,2.0636,2.0639,23452.6],[1606824900000,2.0639,2.067,2.06,2.06,20426.22],[1606825200000,2.0619,2.0619,2.02,2.02,53138.7],[1606825500000,2.02,2.022,1.96,1.9874,39999.38],[1606825800000,1.9866,1.9866,1.95,1.9832,37571.39],[1606826100000,1.9842,2.0052,1.9815,2.0052,15863.31],[1606826400000,2.0049,2.0052,1.9736,2.0006,18533.12],[1606826700000,2.0006,2.0099,1.98,1.9801,15322.76],[1606827000000,1.9859,1.9913,1.9553,1.964,22281.91],[1606827300000,1.97,1.9788,1.9539,1.9653,24584.19],[1606827600000,1.9725,1.9725,1.92,1.9553,59486.14],[1606827900000,1.9538,1.9618,1.942,1.9479,19667.64],[1606828200000,1.9492,1.9523,1.918,1.9251,22255.62],[1606828500000,1.9251,1.9505,1.9168,1.9488,27769.06],[1606828800000,1.9461,1.968,1.9419,1.9607,17460.77],[1606829100000,1.96,1.9736,1.9463,1.9723,13510.43],[1606829400000,1.9664,1.9738,1.9486,1.9524,14217.36],[1606829700000,1.9497,1.9577,1.9482,1.9514,6066.58],[1606830000000,1.9515,1.97,1.9515,1.97,4932.52],[1606830300000,1.9669,1.9669,1.9503,1.96,7206.82],[1606830600000,1.9599,1.97,1.9523,1.9598,4794.68],[1606830900000,1.9618,1.9698,1.9531,1.9616,4430.72],[1606831200000,1.959,1.9663,1.9503,1.9553,6322.51],[1606831500000,1.9543,1.96,1.943,1.9598,7662.24],[1606831800000,1.9598,1.9689,1.9556,1.9641,6077.23],[1606832100000,1.9675,1.9711,1.9572,1.9667,5733.46],[1606832400000,1.9639,1.9715,1.9606,1.9676,8391.55],[1606832700000,1.9682,1.9697,1.96,1.9636,3221.32],[1606833000000,1.9622,1.99,1.96,1.99,17256.35],[1606833300000,1.9874,1.999,1.9851,1.9899,6572.75],[1606833600000,1.9904,2.0043,1.9904,2.0011,9379.92],[1606833900000,2.0009,2.0127,1.985,2.0013,16943.53],[1606834200000,2.0,2.0075,1.9986,2.0,6781.08],[1606834500000,2.0004,2.0081,1.9946,2.0003,5402.52],[1606834800000,2.0062,2.02,1.9956,2.0181,5621.44],[1606835100000,2.0191,2.0244,2.0152,2.0231,7738.28],[1606835400000,2.0231,2.0565,2.0227,2.0565,22572.56],[1606835700000,2.0549,2.0599,2.0403,2.0598,11398.53],[1606836000000,2.0599,2.098,2.0581,2.0906,49878.17],[1606836300000,2.0906,2.0977,2.0832,2.0906,21429.0],[1606836600000,2.0906,2.0935,2.0502,2.0652,31632.47],[1606836900000,2.0659,2.0794,2.0627,2.0703,7754.52],[1606837200000,2.0709,2.0796,2.0501,2.0553,23273.38],[1606837500000,2.0554,2.0663,2.0447,2.0611,8522.38],[1606837800000,2.0625,2.0662,2.0457,2.0558,6634.69],[1606838100000,2.0591,2.0592,2.046,2.046,4943.22],[1606838400000,2.0461,2.0652,2.0458,2.0484,16899.49],[1606838700000,2.0497,2.0497,2.0112,2.0215,12597.1],[1606839000000,2.0216,2.0413,2.0128,2.0156,12453.78],[1606839300000,2.0159,2.0219,2.001,2.0085,12024.3],[1606839600000,2.0155,2.0155,1.9912,2.0123,9020.16],[1606839900000,2.0124,2.0156,1.9889,1.9938,6430.66],[1606840200000,1.9904,2.0,1.9845,1.991,9788.29],[1606840500000,1.9946,2.003,1.989,1.9927,3801.8],[1606840800000,1.99,2.004,1.9857,2.0032,4408.21],[1606841100000,1.9974,2.0122,1.9847,2.007,11063.09],[1606841400000,2.0057,2.0098,1.9945,1.9971,8914.1],[1606841700000,1.9979,2.0032,1.9946,1.9965,947.03],[1606842000000,1.9965,2.0087,1.987,1.987,2213.68],[1606842300000,1.9909,1.9961,1.9779,1.9779,6128.29],[1606842600000,1.9799,1.9884,1.963,1.9812,14994.21],[1606842900000,1.9812,1.9927,1.9812,1.9858,2009.52],[1606843200000,1.9907,1.9994,1.9847,1.9975,7473.37],[1606843500000,1.9974,2.0092,1.9955,1.9987,6446.35],[1606843800000,2.0035,2.0035,1.9943,1.9966,1491.93],[1606844100000,1.9966,2.0051,1.9946,2.0021,2051.29],[1606844400000,1.9947,1.9962,1.99,1.99,319.83],[1606844700000,1.9845,2.0062,1.9841,2.0014,3052.9],[1606845000000,2.0046,2.0156,2.0034,2.0085,1661.27],[1606845300000,2.0117,2.0189,2.0117,2.0177,666.06],[1606845600000,2.0169,2.0169,2.0051,2.0136,955.98],[1606845900000,2.008,2.0151,2.0064,2.0122,818.62],[1606846200000,2.0091,2.0128,2.0016,2.0117,2247.24],[1606846500000,2.0077,2.0153,2.0077,2.0108,2612.41],[1606846800000,2.0108,2.0108,2.0005,2.001,2665.48],[1606847100000,2.0006,2.008,1.9875,2.0077,5986.9],[1606847400000,2.0045,2.0073,1.9859,1.9998,2803.67],[1606847700000,2.005,2.0156,1.9999,2.0093,3074.44],[1606848000000,2.0106,2.0154,2.0,2.0004,2312.75],[1606848300000,1.9972,2.0009,1.9801,1.9805,5032.13],[1606848600000,1.9809,1.9954,1.9808,1.9954,725.82],[1606848900000,1.9888,1.9888,1.9606,1.9759,10182.18],[1606849200000,1.976,1.9911,1.976,1.9882,1317.5],[1606849500000,1.9928,2.0,1.9915,2.0,1063.56],[1606849800000,1.997,2.0043,1.9908,1.9971,2597.12],[1606850100000,1.9975,2.0085,1.9975,2.0006,1411.48],[1606850400000,1.9964,2.0036,1.9946,2.0029,1240.67],[1606850700000,2.002,2.0049,1.9905,2.0042,3416.9],[1606851000000,2.0031,2.0051,1.9955,2.0007,3950.88],[1606851300000,2.0009,2.0083,1.9917,1.9985,1932.6],[1606851600000,2.0002,2.0065,1.9947,1.9947,1448.46],[1606851900000,1.9947,2.0058,1.9947,2.0058,1397.16],[1606852200000,2.0102,2.0116,1.998,1.998,518.67],[1606852500000,2.0014,2.005,1.998,2.005,758.39],[1606852800000,1.9997,1.9997,1.9991,1.9991,137.46],[1606853100000,2.0025,2.0025,1.999,1.999,285.43],[1606853400000,1.9991,2.0119,1.999,2.0025,4714.63],[1606853700000,2.0052,2.0062,1.9991,1.9992,827.99],[1606854000000,2.0065,2.0127,1.9998,1.9998,3568.33],[1606854300000,2.0001,2.0089,2.0,2.0089,146.95],[1606854600000,2.0039,2.0039,1.9811,1.9811,5134.21],[1606854900000,1.9928,2.0007,1.9892,1.9892,1854.22],[1606855200000,1.9892,1.9892,1.9892,1.9892,0.0],[1606855500000,1.9904,1.9945,1.9883,1.9945,318.12],[1606855800000,1.9984,2.01,1.9984,2.002,8543.87],[1606856100000,1.9995,2.0051,1.9985,2.0012,832.79],[1606856400000,2.0016,2.0022,1.999,1.999,482.22],[1606856700000,2.0067,2.0067,1.9946,1.9946,659.48],[1606857000000,2.0049,2.0072,2.0049,2.0072,72.68],[1606857300000,2.0088,2.0144,2.0063,2.0144,1206.92],[1606857600000,2.0114,2.0222,2.0112,2.0221,1749.69],[1606857900000,2.0221,2.0225,2.018,2.0225,290.24],[1606858200000,2.0227,2.0228,2.0173,2.0173,427.27],[1606858500000,2.0128,2.0204,2.0071,2.0139,355.46],[1606858800000,2.0149,2.0215,2.0149,2.0215,132.21],[1606859100000,2.0202,2.0264,2.02,2.0264,1327.04],[1606859400000,2.0264,2.0283,2.02,2.0212,2256.34],[1606859700000,2.0212,2.0212,2.0159,2.0198,1908.32],[1606860000000,2.0207,2.0268,2.0207,2.0229,998.85],[1606860300000,2.0208,2.0362,2.0208,2.0362,906.42],[1606860600000,2.0365,2.0391,2.0298,2.0362,3107.52],[1606860900000,2.0316,2.0374,2.0315,2.0331,1028.75],[1606861200000,2.0388,2.0423,2.0314,2.0327,536.77],[1606861500000,2.0329,2.0421,2.0328,2.0365,3095.66],[1606861800000,2.0348,2.0367,2.0293,2.0293,386.37],[1606862100000,2.0293,2.0293,2.0156,2.0213,1353.68],[1606862400000,2.0159,2.0195,2.0093,2.0093,1856.6],[1606862700000,2.0093,2.0131,1.9999,1.9999,1519.71],[1606863000000,2.0071,2.012,2.0029,2.0092,2925.89],[1606863300000,2.0087,2.0087,1.9964,1.9964,243.92],[1606863600000,1.9967,2.0058,1.9955,1.9955,238.21],[1606863900000,1.9955,1.9982,1.988,1.988,2629.2],[1606864200000,1.9873,1.9901,1.9793,1.9901,3205.81],[1606864500000,1.9934,1.9987,1.9901,1.9901,674.5],[1606864800000,1.9902,1.9902,1.9815,1.9831,1100.09],[1606865100000,1.9821,1.9903,1.974,1.9755,3402.38],[1606865400000,1.9755,1.9938,1.9736,1.9938,3295.6],[1606865700000,1.9918,1.9918,1.9835,1.9835,449.35],[1606866000000,1.9754,1.9864,1.9748,1.9854,2383.09],[1606866300000,1.9852,1.9852,1.979,1.9843,4242.09],[1606866600000,1.9824,1.9842,1.9757,1.9798,3944.19],[1606866900000,1.9787,1.9787,1.9718,1.9738,1411.67],[1606867200000,1.9702,1.9702,1.96,1.9662,5519.53],[1606867500000,1.964,1.968,1.9333,1.959,20888.33],[1606867800000,1.959,1.971,1.956,1.9693,5751.24],[1606868100000,1.9698,1.9841,1.9689,1.9831,1391.95],[1606868400000,1.9811,1.9871,1.9728,1.9858,2936.64],[1606868700000,1.9858,1.9974,1.9858,1.9974,3752.75],[1606869000000,1.9986,2.0051,1.9975,1.9975,778.04],[1606869300000,2.0017,2.0102,1.9999,2.0069,1421.82],[1606869600000,2.0115,2.0156,2.0114,2.0144,5243.39],[1606869900000,2.0114,2.0301,2.0112,2.0261,8981.98],[1606870200000,2.0245,2.0247,2.0191,2.0219,4901.92],[1606870500000,2.026,2.0326,2.0212,2.0326,4503.26],[1606870800000,2.0287,2.0305,2.0257,2.0305,773.7],[1606871100000,2.0278,2.0278,2.0211,2.0211,3080.44],[1606871400000,2.0212,2.028,2.0193,2.0193,8342.82],[1606871700000,2.0212,2.0263,2.0207,2.0263,1665.19],[1606872000000,2.0222,2.0222,2.0222,2.0222,12.62],[1606872300000,2.0248,2.0567,2.0248,2.0502,20484.99],[1606872600000,2.0555,2.0639,2.0513,2.0639,11266.57],[1606872900000,2.0639,2.0742,2.0635,2.0663,3158.79],[1606873200000,2.0684,2.0741,2.0676,2.0729,1265.9],[1606873500000,2.0729,2.0805,2.0673,2.0763,6939.04],[1606873800000,2.0782,2.0798,2.0734,2.0797,2997.92],[1606874100000,2.0778,2.0819,2.0753,2.0791,2309.14],[1606874400000,2.0792,2.085,2.0717,2.0796,4364.27],[1606874700000,2.0714,2.0774,2.0662,2.0662,6717.56],[1606875000000,2.0689,2.0747,2.0689,2.0728,663.95],[1606875300000,2.0747,2.0757,2.0543,2.0543,23697.32],[1606875600000,2.0542,2.0682,2.0449,2.068,3309.98],[1606875900000,2.0665,2.0719,2.0577,2.0577,1113.47],[1606876200000,2.0577,2.062,2.0524,2.0558,2007.24],[1606876500000,2.06,2.06,2.0438,2.0486,1817.47],[1606876800000,2.0507,2.0509,2.0453,2.0453,873.76],[1606877100000,2.0447,2.0454,2.0316,2.0415,3028.79],[1606877400000,2.0445,2.0445,2.034,2.0402,10645.48],[1606877700000,2.0403,2.0403,2.0267,2.0267,6188.77],[1606878000000,2.0316,2.0434,2.0242,2.0432,8155.55],[1606878300000,2.0401,2.0453,2.0347,2.0453,2662.34],[1606878600000,2.0441,2.05,2.0284,2.0284,9750.55],[1606878900000,2.0262,2.0263,2.0147,2.0163,6245.72],[1606879200000,2.0204,2.0204,2.0134,2.0185,2921.04],[1606879500000,2.0188,2.025,2.011,2.011,804.35],[1606879800000,2.011,2.03,2.0078,2.028,1185.25],[1606880100000,2.03,2.0354,2.0278,2.0343,4111.08],[1606880400000,2.0348,2.0367,2.0287,2.0338,3684.62],[1606880700000,2.0298,2.0333,2.0282,2.0309,2463.82],[1606881000000,2.0321,2.0321,2.0187,2.0187,13110.19],[1606881300000,2.0201,2.0224,2.0122,2.0188,1974.82],[1606881600000,2.0261,2.0364,2.0261,2.0263,2448.53],[1606881900000,2.0292,2.0304,2.017,2.0171,6542.95],[1606882200000,2.0171,2.0171,2.0073,2.0151,4477.03],[1606882500000,2.013,2.0162,1.9876,2.001,23798.76],[1606882800000,2.0015,2.0121,1.9877,1.9974,9856.51],[1606883100000,1.9967,2.0026,1.9863,1.9923,5845.55],[1606883400000,1.9996,2.0097,1.9863,1.9959,12744.68],[1606883700000,1.996,2.0113,1.996,2.011,1964.53],[1606884000000,2.01,2.01,2.0009,2.004,999.43],[1606884300000,2.0059,2.0108,2.0029,2.0079,564.11],[1606884600000,2.0115,2.012,2.0085,2.0116,148.69],[1606884900000,2.0115,2.0119,2.0027,2.009,3759.77],[1606885200000,2.0074,2.012,2.0069,2.0112,1866.56],[1606885500000,2.011,2.0121,2.0074,2.0113,785.38],[1606885800000,2.0128,2.0156,2.0128,2.0133,801.83],[1606886100000,2.0119,2.0122,2.0091,2.0117,452.15],[1606886400000,2.0095,2.0095,1.9969,1.9969,5994.49],[1606886700000,1.9994,2.0034,1.9922,1.9923,1344.31],[1606887000000,1.9926,2.0,1.9926,2.0,1789.63],[1606887300000,1.9989,2.0037,1.9967,1.9974,1191.47],[1606887600000,2.0032,2.0051,2.0,2.005,2526.69],[1606887900000,2.005,2.0135,2.0041,2.0084,3000.89],[1606888200000,2.0108,2.0189,2.0107,2.0107,2963.61],[1606888500000,2.0107,2.0176,2.0093,2.0176,2357.77],[1606888800000,2.0144,2.0144,2.0082,2.0087,3399.31],[1606889100000,2.011,2.0195,2.011,2.0195,3916.37],[1606889400000,2.0177,2.0262,2.0156,2.0183,1125.75],[1606889700000,2.0262,2.04,2.0262,2.04,2047.97],[1606890000000,2.0365,2.0398,2.0343,2.0398,913.59],[1606890300000,2.037,2.0389,2.0317,2.0384,2403.02],[1606890600000,2.0384,2.0421,2.031,2.0366,2219.03],[1606890900000,2.0342,2.0372,2.0342,2.0349,1398.33],[1606891200000,2.0331,2.0331,2.0311,2.0311,12.91],[1606891500000,2.0345,2.0392,2.0302,2.0312,5135.1],[1606891800000,2.035,2.049,2.035,2.0437,6387.77],[1606892100000,2.0424,2.0566,2.0423,2.0442,6795.69],[1606892400000,2.0478,2.057,2.046,2.0463,3525.24],[1606892700000,2.0423,2.0428,2.0381,2.0401,1740.39],[1606893000000,2.0429,2.0444,2.0429,2.0434,474.92],[1606893300000,2.0384,2.0459,2.0369,2.0392,1456.18],[1606893600000,2.0408,2.0441,2.0353,2.0432,2887.54],[1606893900000,2.0384,2.0403,2.0307,2.0403,8916.53],[1606894200000,2.0428,2.0429,2.0342,2.0405,3124.88],[1606894500000,2.0405,2.0451,2.037,2.0446,4928.55],[1606894800000,2.0445,2.046,2.0396,2.046,2398.89],[1606895100000,2.0448,2.0608,2.0374,2.0598,7501.51],[1606895400000,2.0538,2.0577,2.0493,2.0577,3754.71],[1606895700000,2.0573,2.065,2.0557,2.0601,3332.19],[1606896000000,2.06,2.0636,2.0472,2.0472,6089.71],[1606896300000,2.0492,2.0578,2.0464,2.0464,1009.0],[1606896600000,2.0539,2.054,2.049,2.0538,803.41],[1606896900000,2.0538,2.0577,2.0493,2.0577,3636.21],[1606897200000,2.0538,2.0587,2.05,2.05,580.91],[1606897500000,2.0545,2.0657,2.0545,2.0639,2991.59],[1606897800000,2.064,2.064,2.0543,2.0543,1334.03],[1606898100000,2.0535,2.0551,2.048,2.0505,8229.02],[1606898400000,2.0505,2.0562,2.046,2.0464,6784.71],[1606898700000,2.0482,2.0565,2.0444,2.0508,6321.5],[1606899000000,2.0547,2.0547,2.0507,2.0507,210.62],[1606899300000,2.0491,2.0515,2.042,2.0446,2040.1],[1606899600000,2.0477,2.0477,2.0363,2.037,1886.17],[1606899900000,2.0398,2.0449,2.0363,2.0426,3432.75],[1606900200000,2.0447,2.0499,2.0412,2.0494,4060.29],[1606900500000,2.0494,2.0546,2.0462,2.0546,1931.2],[1606900800000,2.0547,2.0596,2.0452,2.0539,4414.37],[1606901100000,2.0503,2.0598,2.0474,2.0549,7128.03],[1606901400000,2.0545,2.0599,2.0502,2.0531,7395.73],[1606901700000,2.053,2.0558,2.0485,2.0556,4830.37],[1606902000000,2.0545,2.0604,2.0544,2.0599,3174.77],[1606902300000,2.0599,2.0644,2.0545,2.0561,6275.84],[1606902600000,2.0561,2.0581,2.0551,2.0551,3083.73],[1606902900000,2.0553,2.0611,2.0551,2.0552,3124.49],[1606903200000,2.0552,2.0628,2.0551,2.0586,2130.22],[1606903500000,2.0608,2.0657,2.0552,2.0552,433.42],[1606903800000,2.0551,2.0552,2.041,2.041,6290.93],[1606904100000,2.041,2.0503,2.04,2.0503,1881.65],[1606904400000,2.0434,2.0505,2.0417,2.0462,1899.9],[1606904700000,2.0462,2.0531,2.0462,2.05,584.38],[1606905000000,2.0531,2.0532,2.0504,2.0504,471.15],[1606905300000,2.0536,2.0536,2.0468,2.0525,125.58],[1606905600000,2.0515,2.052,2.0489,2.0489,661.72],[1606905900000,2.0526,2.0577,2.0489,2.0577,823.6],[1606906200000,2.0577,2.0595,2.0528,2.0539,504.11],[1606906500000,2.0537,2.0562,2.052,2.0562,457.5],[1606906800000,2.0574,2.0625,2.0574,2.0601,323.41],[1606907100000,2.0597,2.0597,2.0514,2.0514,487.87],[1606907400000,2.0532,2.07,2.0532,2.0627,17722.31],[1606907700000,2.0627,2.07,2.0563,2.0635,9198.12],[1606908000000,2.0634,2.0795,2.0628,2.0795,14180.52],[1606908300000,2.075,2.0889,2.0731,2.0847,13432.63],[1606908600000,2.0849,2.0988,2.0837,2.0923,15770.76],[1606908900000,2.0924,2.0984,2.0822,2.0823,8886.87],[1606909200000,2.0821,2.0923,2.0717,2.0781,10263.12],[1606909500000,2.0784,2.0928,2.0774,2.0857,18412.89],[1606909800000,2.0842,2.0892,2.0826,2.0828,5621.28],[1606910100000,2.0828,2.0874,2.0828,2.0874,501.94],[1606910400000,2.0872,2.0873,2.0523,2.0523,16139.3],[1606910700000,2.0526,2.0714,2.0447,2.0584,19365.64],[1606911000000,2.0584,2.061,2.0491,2.0587,5583.29],[1606911300000,2.0583,2.0663,2.0582,2.0609,6069.33],[1606911600000,2.0652,2.0741,2.0652,2.0727,3745.32],[1606911900000,2.0727,2.0747,2.0696,2.0747,712.24],[1606912200000,2.0733,2.0733,2.0505,2.0566,20648.8],[1606912500000,2.0566,2.0728,2.0566,2.0622,13330.26],[1606912800000,2.0643,2.0673,2.0484,2.051,6548.17],[1606913100000,2.0577,2.0618,2.0551,2.0564,2038.15],[1606913400000,2.0628,2.0728,2.0628,2.07,1180.98],[1606913700000,2.0701,2.0771,2.0688,2.0771,938.41],[1606914000000,2.0763,2.086,2.07,2.0818,6366.55],[1606914300000,2.0819,2.0888,2.0794,2.0814,6615.33],[1606914600000,2.0816,2.0872,2.07,2.0852,38163.48],[1606914900000,2.0847,2.0991,2.0847,2.095,35299.0],[1606915200000,2.095,2.108,2.095,2.1068,13549.4],[1606915500000,2.1039,2.1111,2.1,2.111,12088.11],[1606915800000,2.1082,2.1187,2.1056,2.1122,6908.03],[1606916100000,2.1149,2.1187,2.1096,2.1132,11001.77],[1606916400000,2.1132,2.1186,2.113,2.1167,995.61],[1606916700000,2.1142,2.1167,2.1092,2.1111,3031.64],[1606917000000,2.1107,2.115,2.1102,2.115,6297.05],[1606917300000,2.1099,2.1159,2.1099,2.1156,2677.28],[1606917600000,2.1155,2.12,2.11,2.1163,8783.23],[1606917900000,2.1169,2.1223,2.1169,2.1196,8368.48],[1606918200000,2.1186,2.1225,2.1186,2.1225,3739.74],[1606918500000,2.1225,2.1273,2.1209,2.1227,3990.09],[1606918800000,2.1266,2.1267,2.1054,2.1126,3278.37],[1606919100000,2.1061,2.115,2.1059,2.1139,8319.76],[1606919400000,2.1139,2.1139,2.1077,2.1123,4946.68],[1606919700000,2.1121,2.1139,2.109,2.1092,3775.49],[1606920000000,2.11,2.11,2.0901,2.0979,7946.16],[1606920300000,2.0925,2.106,2.0925,2.101,4706.3],[1606920600000,2.1047,2.1054,2.0865,2.0926,14853.76],[1606920900000,2.0947,2.0985,2.0908,2.0908,6603.87],[1606921200000,2.0882,2.0882,2.0616,2.0724,10688.09],[1606921500000,2.0781,2.114,2.0714,2.114,17099.42],[1606921800000,2.111,2.1498,2.1083,2.1264,46740.72],[1606922100000,2.1264,2.1451,2.1077,2.1212,52702.64],[1606922400000,2.1183,2.1404,2.1103,2.1217,24021.87],[1606922700000,2.1248,2.1294,2.1086,2.1086,15003.14],[1606923000000,2.1107,2.1107,2.0846,2.0998,28268.96],[1606923300000,2.0998,2.1126,2.0805,2.0953,29839.47],[1606923600000,2.0977,2.1085,2.0976,2.0977,16268.94],[1606923900000,2.0977,2.1073,2.0901,2.1032,14143.36],[1606924200000,2.101,2.1199,2.101,2.1161,34200.66],[1606924500000,2.1161,2.1272,2.1103,2.1172,37483.63],[1606924800000,2.1178,2.1239,2.1,2.1038,25233.01],[1606925100000,2.0999,2.1103,2.095,2.097,9862.57],[1606925400000,2.0967,2.1216,2.091,2.121,10357.88],[1606925700000,2.121,2.1298,2.1163,2.1243,8765.82],[1606926000000,2.1288,2.1288,2.1156,2.1236,7010.01],[1606926300000,2.1165,2.1251,2.1108,2.1188,6196.1],[1606926600000,2.12,2.1261,2.1168,2.119,4945.32],[1606926900000,2.1244,2.1244,2.1101,2.1207,10841.17],[1606927200000,2.1218,2.13,2.1103,2.1145,16461.5],[1606927500000,2.1104,2.1142,2.095,2.104,6220.88],[1606927800000,2.1033,2.1059,2.1,2.1019,1642.8],[1606928100000,2.1024,2.1097,2.0947,2.1,2488.41],[1606928400000,2.1062,2.1128,2.0996,2.0996,4493.79],[1606928700000,2.1065,2.1212,2.1012,2.1212,7915.09],[1606929000000,2.1212,2.1465,2.118,2.1391,11086.74],[1606929300000,2.1376,2.1439,2.1322,2.1393,11848.83],[1606929600000,2.1399,2.1643,2.1314,2.1521,39413.65],[1606929900000,2.1496,2.1605,2.1441,2.1563,7569.25],[1606930200000,2.1499,2.1603,2.1415,2.1441,5107.76],[1606930500000,2.1461,2.148,2.13,2.1394,23980.61],[1606930800000,2.1392,2.1441,2.1277,2.1351,13700.71],[1606931100000,2.1336,2.1523,2.131,2.1475,8421.61],[1606931400000,2.1451,2.1676,2.1431,2.1603,17096.95],[1606931700000,2.163,2.1738,2.1468,2.1529,18370.34],[1606932000000,2.1528,2.1576,2.148,2.1575,4576.7],[1606932300000,2.1595,2.1613,2.1446,2.153,25216.4],[1606932600000,2.153,2.1603,2.1466,2.1531,9881.78],[1606932900000,2.1518,2.17,2.1499,2.165,3804.24],[1606933200000,2.165,2.172,2.1564,2.1718,5738.49],[1606933500000,2.1703,2.1728,2.1606,2.1728,4001.48],[1606933800000,2.1726,2.2098,2.1615,2.1732,89616.44],[1606934100000,2.172,2.18,2.1595,2.175,21535.57],[1606934400000,2.1748,2.1748,2.1644,2.17,5385.94],[1606934700000,2.1743,2.1788,2.1645,2.1756,5865.97],[1606935000000,2.173,2.1767,2.1672,2.1738,5367.78],[1606935300000,2.1707,2.1747,2.15,2.158,20101.85],[1606935600000,2.1583,2.1775,2.1578,2.1634,7958.36],[1606935900000,2.1653,2.1672,2.1524,2.1613,7343.13],[1606936200000,2.1634,2.1672,2.1564,2.1594,7540.07],[1606936500000,2.1589,2.1589,2.1394,2.1478,13802.24],[1606936800000,2.148,2.1514,2.1405,2.1405,3227.93],[1606937100000,2.1454,2.1476,2.125,2.1381,23171.05],[1606937400000,2.1375,2.1489,2.1336,2.1434,3566.27],[1606937700000,2.1434,2.1524,2.1387,2.148,8596.21],[1606938000000,2.1479,2.1593,2.1452,2.157,7948.73],[1606938300000,2.1499,2.1519,2.1459,2.1487,4599.73],[1606938600000,2.1483,2.152,2.1464,2.1514,2853.81],[1606938900000,2.15,2.15,2.1191,2.1356,37236.33],[1606939200000,2.1348,2.1348,2.1215,2.1256,29513.8],[1606939500000,2.1256,2.1289,2.1069,2.1133,17299.53],[1606939800000,2.1184,2.1202,2.1079,2.1108,7254.55],[1606940100000,2.1108,2.1173,2.11,2.1142,4977.93],[1606940400000,2.11,2.116,2.1,2.104,31658.43],[1606940700000,2.1045,2.1101,2.0905,2.0984,24643.62],[1606941000000,2.1013,2.1065,2.0991,2.1011,5135.54],[1606941300000,2.1011,2.1126,2.0945,2.1091,20840.01],[1606941600000,2.1084,2.1124,2.1078,2.1084,5726.64],[1606941900000,2.1113,2.1141,2.1083,2.1102,3135.57],[1606942200000,2.1138,2.1149,2.1088,2.1149,3319.17],[1606942500000,2.113,2.115,2.1111,2.1122,644.06],[1606942800000,2.1121,2.118,2.112,2.1173,1887.47],[1606943100000,2.115,2.1199,2.1121,2.1149,2741.21],[1606943400000,2.1184,2.1191,2.1089,2.1134,3255.75],[1606943700000,2.1149,2.1208,2.1113,2.1206,4373.66],[1606944000000,2.116,2.1168,2.1131,2.1164,588.42],[1606944300000,2.116,2.116,2.1105,2.1132,2534.01],[1606944600000,2.1143,2.121,2.1112,2.1208,3312.83],[1606944900000,2.1167,2.1213,2.1166,2.1194,1156.09],[1606945200000,2.12,2.1223,2.1172,2.1223,2388.89],[1606945500000,2.1223,2.1254,2.1201,2.1205,3925.72],[1606945800000,2.1213,2.1255,2.1213,2.1254,751.79],[1606946100000,2.1253,2.129,2.1226,2.1226,1273.88],[1606946400000,2.1214,2.1309,2.12,2.1308,3270.89],[1606946700000,2.13,2.1308,2.1256,2.1257,2046.93],[1606947000000,2.1256,2.1256,2.12,2.12,2334.04],[1606947300000,2.12,2.12,2.1119,2.1139,5630.94],[1606947600000,2.1104,2.1104,2.0965,2.1025,4216.61],[1606947900000,2.0968,2.1022,2.0968,2.1012,1992.62],[1606948200000,2.1036,2.1042,2.1012,2.1014,1421.97],[1606948500000,2.1038,2.1085,2.1013,2.1013,5170.74],[1606948800000,2.1014,2.1037,2.1013,2.1037,470.3],[1606949100000,2.1037,2.1087,2.1037,2.1048,2219.15],[1606949400000,2.1048,2.1058,2.1038,2.1046,1760.06],[1606949700000,2.1051,2.1051,2.1013,2.1045,4597.35],[1606950000000,2.1037,2.1097,2.1028,2.1074,7700.19],[1606950300000,2.1082,2.1132,2.1043,2.1082,1046.29],[1606950600000,2.1081,2.1157,2.1081,2.1157,2190.52],[1606950900000,2.1156,2.1181,2.1037,2.1093,4851.3],[1606951200000,2.1084,2.1164,2.1079,2.1154,1900.36],[1606951500000,2.1125,2.1154,2.1125,2.114,2364.6],[1606951800000,2.1151,2.1183,2.1151,2.118,5902.23],[1606952100000,2.1196,2.1291,2.1196,2.1274,12096.63],[1606952400000,2.1267,2.1267,2.1222,2.1231,1318.33],[1606952700000,2.1236,2.126,2.122,2.122,17887.63],[1606953000000,2.1221,2.1224,2.105,2.1097,16656.17],[1606953300000,2.1123,2.1209,2.1114,2.1209,9609.31],[1606953600000,2.119,2.1314,2.1143,2.1257,17719.12],[1606953900000,2.125,2.1307,2.125,2.1275,1655.1],[1606954200000,2.1275,2.1309,2.1208,2.1208,5408.81],[1606954500000,2.118,2.1205,2.1142,2.118,3159.77],[1606954800000,2.1211,2.1241,2.1148,2.1212,1381.51],[1606955100000,2.122,2.1259,2.1199,2.1259,2364.76],[1606955400000,2.1224,2.1224,2.1103,2.1103,1897.84],[1606955700000,2.1103,2.117,2.109,2.1149,6440.29],[1606956000000,2.1192,2.1244,2.109,2.109,5124.32],[1606956300000,2.109,2.1236,2.109,2.1235,3725.2],[1606956600000,2.1235,2.1269,2.121,2.1253,3795.43],[1606956900000,2.126,2.126,2.1222,2.1222,1387.61],[1606957200000,2.1229,2.1229,2.109,2.1115,1310.16],[1606957500000,2.1091,2.1126,2.103,2.1082,2064.52],[1606957800000,2.1047,2.1047,2.1001,2.1026,3483.42],[1606958100000,2.1038,2.1084,2.1038,2.1052,567.83],[1606958400000,2.1084,2.1084,2.1025,2.1032,394.56],[1606958700000,2.1032,2.1087,2.1032,2.1087,3492.86],[1606959000000,2.1088,2.1088,2.1043,2.1043,2773.5],[1606959300000,2.104,2.1079,2.104,2.1076,2927.54],[1606959600000,2.1051,2.1054,2.09,2.0902,21305.2],[1606959900000,2.09,2.0901,2.0849,2.0889,4706.24],[1606960200000,2.089,2.089,2.074,2.0823,16214.07],[1606960500000,2.0776,2.0847,2.0766,2.0847,387.67],[1606960800000,2.0849,2.0888,2.0829,2.087,5669.5],[1606961100000,2.087,2.0903,2.0845,2.0903,3049.47],[1606961400000,2.0917,2.098,2.0871,2.0924,2373.4],[1606961700000,2.094,2.0978,2.0915,2.0943,5187.44],[1606962000000,2.0935,2.0971,2.0911,2.0957,2438.78],[1606962300000,2.0958,2.096,2.0898,2.096,2029.76],[1606962600000,2.0952,2.0955,2.0929,2.0955,917.1],[1606962900000,2.0955,2.1064,2.0955,2.1046,3121.77],[1606963200000,2.104,2.1101,2.0999,2.1099,2532.72],[1606963500000,2.1102,2.1146,2.11,2.1146,5333.18],[1606963800000,2.1149,2.1215,2.114,2.1215,2455.78],[1606964100000,2.1217,2.1236,2.1213,2.123,187.0],[1606964400000,2.123,2.125,2.1166,2.1234,5715.2],[1606964700000,2.1198,2.1272,2.1198,2.1252,1850.82],[1606965000000,2.127,2.1358,2.1246,2.1339,9781.96],[1606965300000,2.1338,2.1354,2.1275,2.1315,2791.13],[1606965600000,2.1315,2.1359,2.1257,2.1315,7331.08],[1606965900000,2.1315,2.136,2.1305,2.1322,3460.68],[1606966200000,2.1327,2.1407,2.132,2.1407,3887.41],[1606966500000,2.1384,2.1458,2.138,2.1436,2387.72],[1606966800000,2.1464,2.1491,2.1434,2.1472,5553.94],[1606967100000,2.1472,2.1475,2.1439,2.1461,1514.34],[1606967400000,2.1441,2.1458,2.1386,2.1421,4341.15],[1606967700000,2.1435,2.1474,2.1435,2.1438,2138.83],[1606968000000,2.1438,2.144,2.1355,2.1395,5366.41],[1606968300000,2.1395,2.1437,2.1394,2.1405,2412.36],[1606968600000,2.1405,2.1438,2.1405,2.1406,1141.02],[1606968900000,2.1435,2.1519,2.1421,2.144,31601.8],[1606969200000,2.1435,2.1511,2.141,2.1496,2093.73],[1606969500000,2.1452,2.1495,2.141,2.1462,4775.42],[1606969800000,2.1477,2.1477,2.1315,2.1344,4094.87],[1606970100000,2.1344,2.1388,2.1304,2.133,5839.98],[1606970400000,2.131,2.1361,2.131,2.1346,1290.1],[1606970700000,2.1334,2.1418,2.1311,2.1415,8867.99],[1606971000000,2.1418,2.1512,2.1417,2.1512,10829.46],[1606971300000,2.152,2.1555,2.15,2.1511,7470.07],[1606971600000,2.1512,2.155,2.151,2.1515,5943.62],[1606971900000,2.1533,2.1746,2.1515,2.1699,11778.12],[1606972200000,2.1734,2.1749,2.1677,2.1727,3920.48],[1606972500000,2.1717,2.1766,2.1717,2.1733,5524.82],[1606972800000,2.1733,2.1865,2.1733,2.1814,4529.49],[1606973100000,2.1859,2.1912,2.1851,2.1864,4630.78],[1606973400000,2.1863,2.1912,2.185,2.1907,7650.04],[1606973700000,2.1907,2.1917,2.177,2.1783,14589.19],[1606974000000,2.1783,2.1783,2.1432,2.1432,14459.29],[1606974300000,2.1481,2.1523,2.1409,2.1503,12820.26],[1606974600000,2.1491,2.1562,2.1456,2.1508,12593.93],[1606974900000,2.1499,2.1516,2.1383,2.1453,5080.91],[1606975200000,2.1441,2.2258,2.1441,2.1894,471100.98],[1606975500000,2.1875,2.1898,2.1594,2.1594,138313.93],[1606975800000,2.165,2.1689,2.1486,2.161,70797.44],[1606976100000,2.16,2.1644,2.1467,2.1474,39134.84],[1606976400000,2.1492,2.1629,2.1464,2.1597,25788.63],[1606976700000,2.1591,2.1619,2.15,2.1518,36595.46],[1606977000000,2.1506,2.1551,2.1477,2.1524,6403.7],[1606977300000,2.1514,2.155,2.1476,2.1531,21930.52],[1606977600000,2.153,2.1614,2.1484,2.1591,36408.8],[1606977900000,2.1595,2.1637,2.1574,2.1614,14094.53],[1606978200000,2.1614,2.1635,2.1601,2.1605,12966.59],[1606978500000,2.1617,2.1639,2.1501,2.1521,18852.64],[1606978800000,2.1543,2.1584,2.1301,2.1319,30180.99],[1606979100000,2.1341,2.1426,2.1205,2.1398,35700.19],[1606979400000,2.1389,2.1394,2.1225,2.1282,32919.69],[1606979700000,2.1292,2.1499,2.1263,2.1499,8866.87],[1606980000000,2.15,2.1724,2.1496,2.1628,34241.49],[1606980300000,2.1657,2.1732,2.162,2.1697,10659.47],[1606980600000,2.1687,2.1864,2.1668,2.1821,8323.76],[1606980900000,2.1824,2.1834,2.1714,2.1763,15781.99],[1606981200000,2.1799,2.1837,2.1781,2.1812,4159.89],[1606981500000,2.1801,2.1812,2.1712,2.1801,12862.89],[1606981800000,2.1802,2.1815,2.1752,2.1763,5990.34],[1606982100000,2.1763,2.1827,2.1763,2.1803,2489.09],[1606982400000,2.1816,2.1919,2.1816,2.1888,17383.5],[1606982700000,2.1873,2.1874,2.1802,2.1822,4923.37],[1606983000000,2.1826,2.1878,2.1826,2.1878,6642.07],[1606983300000,2.1878,2.2063,2.1877,2.204,23495.67],[1606983600000,2.2049,2.2051,2.1995,2.2,23267.19],[1606983900000,2.2,2.2,2.1909,2.1916,30249.47],[1606984200000,2.1916,2.2045,2.1916,2.1976,17855.86],[1606984500000,2.1981,2.2044,2.1893,2.1894,7756.01],[1606984800000,2.1909,2.2,2.1893,2.1997,5817.45],[1606985100000,2.198,2.1999,2.1956,2.196,6579.03],[1606985400000,2.1956,2.1994,2.1785,2.1827,32529.05],[1606985700000,2.1826,2.1956,2.1826,2.1916,9900.03],[1606986000000,2.1928,2.1957,2.192,2.1957,4726.73],[1606986300000,2.1957,2.1957,2.1785,2.1785,16445.39],[1606986600000,2.1785,2.1856,2.1755,2.176,6101.8],[1606986900000,2.1799,2.1879,2.178,2.1879,1933.11],[1606987200000,2.1862,2.1879,2.1817,2.185,2097.49],[1606987500000,2.1849,2.1899,2.1828,2.1875,9606.07],[1606987800000,2.1837,2.1886,2.179,2.1846,9987.71],[1606988100000,2.1878,2.1898,2.1838,2.1898,4922.45],[1606988400000,2.1891,2.1926,2.188,2.19,5287.55],[1606988700000,2.1919,2.1999,2.19,2.1928,9548.5],[1606989000000,2.1982,2.1989,2.1946,2.1957,5118.6],[1606989300000,2.1988,2.1994,2.1957,2.1994,4568.93],[1606989600000,2.1994,2.2,2.1957,2.2,4849.34],[1606989900000,2.1999,2.1999,2.1877,2.1879,15159.41],[1606990200000,2.1877,2.1928,2.186,2.1923,9070.58],[1606990500000,2.193,2.1998,2.1928,2.1998,5552.49],[1606990800000,2.1963,2.2,2.1954,2.1954,3561.53],[1606991100000,2.1954,2.1999,2.1949,2.1977,3103.48],[1606991400000,2.1977,2.1979,2.1953,2.1979,26331.86],[1606991700000,2.196,2.2,2.1929,2.1996,14796.05],[1606992000000,2.1996,2.2078,2.1996,2.2063,8409.88],[1606992300000,2.2063,2.21,2.2015,2.21,4316.99],[1606992600000,2.2095,2.2095,2.1977,2.2049,17066.62],[1606992900000,2.2047,2.2091,2.2027,2.2077,1863.63],[1606993200000,2.2052,2.2125,2.205,2.2125,17102.2],[1606993500000,2.2126,2.22,2.205,2.205,23847.55],[1606993800000,2.205,2.2086,2.199,2.201,5210.81],[1606994100000,2.2009,2.212,2.2,2.2095,12831.17],[1606994400000,2.2096,2.2155,2.2082,2.2082,3721.98],[1606994700000,2.2092,2.2128,2.2042,2.2127,8271.08],[1606995000000,2.2142,2.2228,2.2052,2.22,27543.95],[1606995300000,2.2201,2.2234,2.2121,2.2122,19340.09],[1606995600000,2.2122,2.217,2.2104,2.2104,8355.93],[1606995900000,2.2104,2.213,2.2053,2.206,6349.41],[1606996200000,2.206,2.2061,2.1918,2.2028,10415.75],[1606996500000,2.1988,2.21,2.1836,2.2072,41255.93],[1606996800000,2.2073,2.2279,2.1751,2.1842,160413.18],[1606997100000,2.1838,2.1842,2.1611,2.1697,39512.13],[1606997400000,2.1683,2.1697,2.1501,2.1504,29061.49],[1606997700000,2.1506,2.1539,2.1298,2.1408,35810.37],[1606998000000,2.1387,2.1533,2.1387,2.1503,23838.03],[1606998300000,2.1525,2.1621,2.1497,2.1584,8077.43],[1606998600000,2.1585,2.1664,2.1585,2.1605,9652.32],[1606998900000,2.1605,2.1726,2.1605,2.1693,13571.07],[1606999200000,2.1691,2.1931,2.1691,2.1901,14400.32],[1606999500000,2.1929,2.195,2.17,2.1707,20177.54],[1606999800000,2.1704,2.178,2.1643,2.1643,8271.3],[1607000100000,2.1643,2.1643,2.1503,2.1546,16747.62],[1607000400000,2.1541,2.1717,2.154,2.1717,4929.68],[1607000700000,2.1716,2.1773,2.1684,2.1736,3413.86],[1607001000000,2.1736,2.1748,2.1642,2.1692,3139.74],[1607001300000,2.1697,2.1698,2.1647,2.1692,1425.7],[1607001600000,2.1647,2.1707,2.1646,2.1671,5156.21],[1607001900000,2.1697,2.1704,2.1669,2.1674,1768.16],[1607002200000,2.1677,2.1713,2.1659,2.166,6690.75],[1607002500000,2.1659,2.1669,2.1492,2.1577,20026.15],[1607002800000,2.1576,2.1615,2.1467,2.1485,16089.41],[1607003100000,2.1491,2.1526,2.1458,2.1467,12150.5],[1607003400000,2.1501,2.1513,2.1468,2.1508,4723.06],[1607003700000,2.1471,2.1508,2.1347,2.1347,6765.3],[1607004000000,2.135,2.1374,2.1281,2.1353,20996.39],[1607004300000,2.1343,2.1395,2.133,2.133,7086.44],[1607004600000,2.1349,2.1509,2.1349,2.1488,23122.72],[1607004900000,2.1484,2.15,2.1442,2.15,6311.4],[1607005200000,2.15,2.155,2.1474,2.1474,11323.81],[1607005500000,2.1474,2.1495,2.1462,2.148,5609.4],[1607005800000,2.1463,2.1464,2.136,2.1413,8310.7],[1607006100000,2.1406,2.154,2.1406,2.1469,25538.16],[1607006400000,2.1484,2.1514,2.1469,2.1493,2083.38],[1607006700000,2.1497,2.1499,2.1292,2.1449,13333.18],[1607007000000,2.1449,2.1449,2.1371,2.1371,804.46],[1607007300000,2.1362,2.143,2.1361,2.1411,4839.16],[1607007600000,2.1388,2.1424,2.132,2.1344,9368.65],[1607007900000,2.1344,2.1351,2.1168,2.1204,19918.83],[1607008200000,2.1204,2.1232,2.1125,2.1232,14320.74],[1607008500000,2.1232,2.1364,2.1213,2.1343,6179.27],[1607008800000,2.1328,2.1383,2.1326,2.1358,2087.08],[1607009100000,2.136,2.1364,2.1323,2.1331,2587.57],[1607009400000,2.133,2.133,2.1255,2.126,3231.15],[1607009700000,2.1293,2.1305,2.1216,2.1242,5047.1],[1607010000000,2.1242,2.1242,2.1122,2.1131,10314.75],[1607010300000,2.1168,2.1209,2.1131,2.115,12498.61],[1607010600000,2.1177,2.1183,2.1071,2.1123,25140.4],[1607010900000,2.109,2.1134,2.1048,2.1074,14179.57],[1607011200000,2.1101,2.1158,2.1058,2.1123,24433.2],[1607011500000,2.1123,2.1154,2.1059,2.1067,8797.76],[1607011800000,2.1092,2.1101,2.08,2.0847,26184.0],[1607012100000,2.0809,2.0942,2.0808,2.0885,24356.05],[1607012400000,2.0891,2.0964,2.0851,2.093,7041.47],[1607012700000,2.0963,2.1028,2.0912,2.0967,8950.96],[1607013000000,2.0967,2.1122,2.0967,2.1088,7752.49],[1607013300000,2.1055,2.1087,2.1035,2.1086,1812.38],[1607013600000,2.1086,2.1106,2.1006,2.107,6936.39],[1607013900000,2.1026,2.1063,2.1,2.1,5077.52],[1607014200000,2.103,2.103,2.09,2.0997,20570.02],[1607014500000,2.0973,2.1035,2.0972,2.1004,3102.36],[1607014800000,2.0994,2.108,2.098,2.104,8902.31],[1607015100000,2.1064,2.1068,2.0951,2.0959,8091.04],[1607015400000,2.098,2.106,2.0852,2.0852,14980.74],[1607015700000,2.0852,2.1036,2.0852,2.1,7822.93],[1607016000000,2.0997,2.103,2.0997,2.103,696.41],[1607016300000,2.103,2.1083,2.1018,2.1049,900.78],[1607016600000,2.1049,2.1124,2.1033,2.1085,2137.96],[1607016900000,2.1085,2.1125,2.1058,2.1068,2214.8],[1607017200000,2.1088,2.1093,2.1065,2.1093,1339.29],[1607017500000,2.1066,2.1112,2.1055,2.1112,1357.82],[1607017800000,2.1062,2.11,2.1062,2.1084,6404.85],[1607018100000,2.1084,2.1111,2.1069,2.1092,773.2],[1607018400000,2.1111,2.1193,2.1111,2.1153,4847.02],[1607018700000,2.1146,2.1185,2.1145,2.118,1895.39],[1607019000000,2.118,2.118,2.116,2.116,342.27],[1607019300000,2.1172,2.1173,2.1171,2.1173,749.11],[1607019600000,2.1171,2.1206,2.1122,2.1194,5166.02],[1607019900000,2.1164,2.1332,2.1151,2.1257,14737.27],[1607020200000,2.125,2.1286,2.123,2.125,2847.87],[1607020500000,2.1255,2.136,2.1243,2.1342,7166.42],[1607020800000,2.1303,2.1303,2.109,2.1109,11933.34],[1607021100000,2.111,2.119,2.1063,2.1121,4953.26],[1607021400000,2.1117,2.1207,2.1117,2.1132,2395.68],[1607021700000,2.1149,2.1232,2.1147,2.1216,3646.93],[1607022000000,2.1237,2.1248,2.1144,2.1232,9169.26],[1607022300000,2.1214,2.123,2.1187,2.1195,4196.75],[1607022600000,2.1199,2.1212,2.1151,2.1151,1143.25],[1607022900000,2.1151,2.118,2.1147,2.1179,3009.04],[1607023200000,2.1152,2.1178,2.1136,2.1136,2563.15],[1607023500000,2.1136,2.1164,2.1082,2.1085,1917.06],[1607023800000,2.1082,2.111,2.1082,2.109,1083.85],[1607024100000,2.1084,2.1103,2.1083,2.1085,1678.52],[1607024400000,2.1093,2.1136,2.1082,2.1136,1193.77],[1607024700000,2.1122,2.1151,2.1087,2.1151,1669.45],[1607025000000,2.1107,2.1146,2.1096,2.1116,1761.3],[1607025300000,2.1128,2.1156,2.1125,2.1138,2135.6],[1607025600000,2.1163,2.1173,2.1162,2.1172,2908.51],[1607025900000,2.1154,2.116,2.1149,2.116,434.33],[1607026200000,2.1153,2.1153,2.1115,2.1115,1809.65],[1607026500000,2.1118,2.114,2.1026,2.1026,5842.86],[1607026800000,2.1045,2.1082,2.1045,2.1078,2609.69],[1607027100000,2.1068,2.1199,2.1068,2.1168,7846.45],[1607027400000,2.1163,2.1167,2.1075,2.1097,2931.72],[1607027700000,2.1077,2.1091,2.1016,2.1089,4132.85],[1607028000000,2.1051,2.1051,2.1002,2.1002,236.64],[1607028300000,2.1021,2.104,2.1,2.1,1682.15],[1607028600000,2.102,2.1042,2.1,2.1,3127.74],[1607028900000,2.1001,2.1001,2.0968,2.0968,828.16],[1607029200000,2.0973,2.1123,2.0968,2.1091,6192.51],[1607029500000,2.1061,2.1142,2.1061,2.114,3872.5],[1607029800000,2.1145,2.1168,2.112,2.1168,1287.45],[1607030100000,2.1174,2.1174,2.114,2.114,373.44],[1607030400000,2.115,2.115,2.1122,2.1127,262.79],[1607030700000,2.1127,2.1166,2.1127,2.115,569.42],[1607031000000,2.1129,2.1129,2.1129,2.1129,11.16],[1607031300000,2.1159,2.1189,2.1159,2.1178,813.19],[1607031600000,2.12,2.1217,2.1168,2.1196,401.07],[1607031900000,2.1172,2.1179,2.1168,2.1168,1943.88],[1607032200000,2.1168,2.1169,2.1104,2.1104,603.24],[1607032500000,2.1127,2.1136,2.1093,2.1093,1433.77],[1607032800000,2.1105,2.114,2.1104,2.114,234.7],[1607033100000,2.1117,2.1143,2.1103,2.1143,579.03],[1607033400000,2.1134,2.1135,2.1111,2.1135,319.16],[1607033700000,2.115,2.115,2.0994,2.1071,21747.98],[1607034000000,2.1028,2.1086,2.1018,2.1079,3167.42],[1607034300000,2.1063,2.1125,2.1051,2.1124,1934.0],[1607034600000,2.1118,2.1185,2.1103,2.1173,3870.87],[1607034900000,2.1137,2.1165,2.1108,2.1123,1468.72],[1607035200000,2.111,2.1123,2.1107,2.1123,443.23],[1607035500000,2.1107,2.1123,2.1071,2.1122,2553.44],[1607035800000,2.1122,2.1123,2.1089,2.1107,833.34],[1607036100000,2.1107,2.1162,2.1107,2.1131,330.16],[1607036400000,2.1165,2.1165,2.1113,2.1157,2911.12],[1607036700000,2.1156,2.1165,2.111,2.1131,1523.19],[1607037000000,2.1114,2.1114,2.0958,2.0991,5285.88],[1607037300000,2.0987,2.0996,2.0955,2.0988,1716.24],[1607037600000,2.0948,2.0979,2.086,2.0864,8654.91],[1607037900000,2.0865,2.0939,2.0862,2.0928,2100.72],[1607038200000,2.0917,2.0959,2.091,2.0958,642.03],[1607038500000,2.0972,2.0985,2.0936,2.0985,1176.4],[1607038800000,2.0973,2.0994,2.0938,2.0979,1455.94],[1607039100000,2.0985,2.0992,2.0944,2.0988,3111.84],[1607039400000,2.0959,2.1013,2.0955,2.1013,1364.9],[1607039700000,2.1014,2.1014,2.0962,2.0967,1222.3],[1607040000000,2.0967,2.0998,2.0951,2.0974,246.75],[1607040300000,2.0974,2.0976,2.0974,2.0976,226.23],[1607040600000,2.1001,2.104,2.1001,2.1028,1568.58],[1607040900000,2.104,2.1042,2.1013,2.1013,90.51],[1607041200000,2.1013,2.1049,2.1006,2.1049,571.4],[1607041500000,2.1049,2.1061,2.1021,2.1061,3992.93],[1607041800000,2.1065,2.1071,2.1034,2.1034,990.68],[1607042100000,2.1038,2.1123,2.1037,2.1123,983.83],[1607042400000,2.1087,2.1118,2.1071,2.1075,324.13],[1607042700000,2.1113,2.1118,2.1054,2.1112,1482.79],[1607043000000,2.1112,2.1112,2.1089,2.1089,157.19],[1607043300000,2.1088,2.1088,2.1035,2.1035,1138.37],[1607043600000,2.1068,2.108,2.1034,2.1065,2240.79],[1607043900000,2.1063,2.1063,2.1033,2.1033,2435.98],[1607044200000,2.1033,2.1033,2.0967,2.0996,4312.81],[1607044500000,2.0996,2.0996,2.0904,2.0953,5734.32],[1607044800000,2.0953,2.0953,2.09,2.0943,2227.45],[1607045100000,2.0938,2.0957,2.088,2.0908,5309.66],[1607045400000,2.0874,2.0935,2.0874,2.0901,5275.13],[1607045700000,2.0901,2.0909,2.0887,2.0909,484.76],[1607046000000,2.0888,2.0972,2.0888,2.0972,2121.49],[1607046300000,2.0961,2.0961,2.0881,2.0881,1572.38],[1607046600000,2.09,2.09,2.085,2.09,7546.09],[1607046900000,2.0897,2.09,2.08,2.0809,4350.59],[1607047200000,2.0809,2.0903,2.08,2.0878,7766.33],[1607047500000,2.0882,2.0914,2.0828,2.0832,1574.01],[1607047800000,2.0834,2.0869,2.0832,2.0835,1548.56],[1607048100000,2.0835,2.0854,2.0832,2.0848,3367.83],[1607048400000,2.0832,2.084,2.08,2.0839,1037.76],[1607048700000,2.0802,2.0839,2.0801,2.0801,2335.72],[1607049000000,2.0801,2.0801,2.0749,2.0753,12365.46],[1607049300000,2.0753,2.0768,2.05,2.05,48816.81],[1607049600000,2.05,2.0501,2.0401,2.0439,10656.75],[1607049900000,2.0439,2.0457,2.042,2.0431,25204.89],[1607050200000,2.0431,2.045,2.042,2.042,16720.81],[1607050500000,2.042,2.0451,2.042,2.0444,7260.83],[1607050800000,2.04,2.0401,2.0336,2.0341,11999.47],[1607051100000,2.0383,2.04,2.038,2.04,3176.98],[1607051400000,2.04,2.0499,2.0393,2.0499,1173.05],[1607051700000,2.052,2.0544,2.0485,2.05,2670.59],[1607052000000,2.0523,2.0525,2.0404,2.0407,4174.46],[1607052300000,2.0407,2.0431,2.039,2.039,4128.56],[1607052600000,2.039,2.039,2.025,2.0349,13897.9],[1607052900000,2.0349,2.038,2.0309,2.033,6017.43],[1607053200000,2.0312,2.0375,2.031,2.0373,2018.67],[1607053500000,2.037,2.0375,2.0336,2.0364,504.79],[1607053800000,2.0311,2.034,2.0269,2.0324,3063.19],[1607054100000,2.0276,2.032,2.0061,2.0109,21280.03],[1607054400000,2.0113,2.0237,2.0015,2.0234,10296.93],[1607054700000,2.0234,2.0241,2.0195,2.0235,4432.29],[1607055000000,2.0227,2.026,2.017,2.0238,8238.29],[1607055300000,2.0254,2.0275,2.0154,2.0154,4520.92],[1607055600000,2.0207,2.0214,2.0147,2.0214,2282.12],[1607055900000,2.0212,2.0212,2.017,2.0194,1969.81],[1607056200000,2.0175,2.025,2.0175,2.0249,5066.12],[1607056500000,2.0247,2.0249,2.0216,2.0248,298.36],[1607056800000,2.0248,2.033,2.0219,2.0277,11604.01],[1607057100000,2.0316,2.0365,2.0273,2.0365,1140.87],[1607057400000,2.0366,2.0401,2.03,2.0398,1733.6],[1607057700000,2.0399,2.05,2.0398,2.0494,10085.32],[1607058000000,2.0502,2.0617,2.048,2.0617,7238.23],[1607058300000,2.0585,2.0594,2.054,2.0546,3037.05],[1607058600000,2.0545,2.0626,2.0544,2.0606,2686.46],[1607058900000,2.0619,2.0659,2.0576,2.0659,3490.51],[1607059200000,2.065,2.065,2.0588,2.0646,8686.14],[1607059500000,2.0593,2.063,2.0588,2.063,3257.99],[1607059800000,2.063,2.0643,2.063,2.063,2365.6],[1607060100000,2.063,2.0631,2.059,2.0593,2198.16],[1607060400000,2.0593,2.0625,2.0588,2.059,2671.97],[1607060700000,2.059,2.063,2.0588,2.062,5704.06],[1607061000000,2.0631,2.0631,2.0588,2.0588,5599.98],[1607061300000,2.0602,2.0607,2.0588,2.0589,1481.54],[1607061600000,2.0588,2.0626,2.0588,2.0588,1737.59],[1607061900000,2.0613,2.064,2.0612,2.0617,338.05],[1607062200000,2.0616,2.064,2.0616,2.062,492.99],[1607062500000,2.062,2.0666,2.06,2.0666,2385.44],[1607062800000,2.0665,2.0724,2.0635,2.0708,6626.15],[1607063100000,2.0741,2.0785,2.071,2.0778,3702.84],[1607063400000,2.0745,2.075,2.0708,2.0716,958.85],[1607063700000,2.0716,2.076,2.0716,2.0716,5162.8],[1607064000000,2.072,2.072,2.0666,2.0667,3888.86],[1607064300000,2.0668,2.0668,2.061,2.0643,2213.15],[1607064600000,2.0593,2.0622,2.0534,2.0548,7087.51],[1607064900000,2.058,2.0616,2.0541,2.0616,1848.04],[1607065200000,2.0614,2.0614,2.0421,2.045,5437.71],[1607065500000,2.0482,2.0529,2.0475,2.0519,1452.82],[1607065800000,2.0482,2.0508,2.0465,2.0465,474.05],[1607066100000,2.0465,2.0497,2.0465,2.0497,450.09],[1607066400000,2.0492,2.0497,2.0433,2.0485,2911.4],[1607066700000,2.0481,2.0493,2.039,2.039,4440.25],[1607067000000,2.0385,2.0407,2.037,2.0374,1388.47],[1607067300000,2.0402,2.053,2.0402,2.0481,4226.21],[1607067600000,2.0502,2.0538,2.0479,2.0501,509.33],[1607067900000,2.05,2.05,2.0413,2.0431,2514.03],[1607068200000,2.045,2.0451,2.035,2.0399,5316.1],[1607068500000,2.0414,2.0456,2.0354,2.0404,4102.44],[1607068800000,2.0404,2.0483,2.0393,2.0482,5489.24],[1607069100000,2.0485,2.0547,2.0461,2.054,2981.09],[1607069400000,2.0508,2.054,2.0468,2.054,5555.89],[1607069700000,2.054,2.0645,2.054,2.0645,717.41],[1607070000000,2.0607,2.0618,2.055,2.0618,1896.89],[1607070300000,2.0618,2.0689,2.0588,2.0669,2279.61],[1607070600000,2.0655,2.0695,2.0626,2.0638,2698.03],[1607070900000,2.0684,2.0746,2.0662,2.0746,2543.3],[1607071200000,2.0726,2.0798,2.0658,2.0707,8727.76],[1607071500000,2.0702,2.0702,2.064,2.0646,3791.27],[1607071800000,2.0625,2.0673,2.0623,2.0629,1322.08],[1607072100000,2.0649,2.0699,2.0649,2.0667,1884.71],[1607072400000,2.0699,2.0746,2.0668,2.0668,2005.08],[1607072700000,2.0668,2.0692,2.0631,2.0663,1787.2],[1607073000000,2.0656,2.0688,2.0651,2.0688,1683.56],[1607073300000,2.0657,2.0686,2.0656,2.0663,829.02],[1607073600000,2.0688,2.0694,2.0664,2.0669,677.86],[1607073900000,2.0653,2.0676,2.0651,2.0655,1774.76],[1607074200000,2.0655,2.0687,2.063,2.0632,4068.24],[1607074500000,2.0635,2.0649,2.063,2.0631,1811.63],[1607074800000,2.0631,2.0651,2.0607,2.0607,1732.79],[1607075100000,2.0607,2.0652,2.0606,2.0652,4723.28],[1607075400000,2.0651,2.0652,2.0602,2.0632,1213.4],[1607075700000,2.0631,2.0663,2.0613,2.0662,3608.12],[1607076000000,2.0662,2.0684,2.0604,2.0604,3961.72],[1607076300000,2.0628,2.063,2.0357,2.0366,11445.42],[1607076600000,2.0358,2.0366,2.0203,2.0244,7238.05],[1607076900000,2.021,2.021,1.983,1.9887,60750.85],[1607077200000,1.985,1.9928,1.9756,1.9769,34878.99],[1607077500000,1.9809,1.986,1.9605,1.9667,26599.75],[1607077800000,1.9689,1.98,1.9559,1.9763,12866.9],[1607078100000,1.9766,1.9856,1.9701,1.9856,7113.13],[1607078400000,1.9852,1.9939,1.9799,1.9888,6135.35],[1607078700000,1.9888,1.9894,1.9721,1.98,7729.48],[1607079000000,1.9824,1.9863,1.9774,1.9863,6879.0],[1607079300000,1.9853,1.9853,1.9803,1.9842,3244.15],[1607079600000,1.9806,1.9927,1.98,1.9927,1901.28],[1607079900000,1.9928,2.003,1.9906,2.0024,3135.62],[1607080200000,1.9985,2.0114,1.9985,2.0055,5994.48],[1607080500000,2.005,2.0068,2.0003,2.0038,4318.66],[1607080800000,2.0077,2.0077,2.0044,2.0044,1493.88],[1607081100000,2.0044,2.009,1.9932,1.9954,4872.31],[1607081400000,1.9954,1.9955,1.9805,1.9876,8479.3],[1607081700000,1.9882,1.9967,1.9876,1.9915,2159.8],[1607082000000,1.9941,2.0009,1.9915,1.9957,6669.7],[1607082300000,1.9956,1.9957,1.9804,1.9805,4027.85],[1607082600000,1.9818,1.984,1.9617,1.9617,10707.66],[1607082900000,1.966,1.966,1.9506,1.9507,23639.48],[1607083200000,1.9506,1.9578,1.936,1.955,25679.9],[1607083500000,1.9549,1.9611,1.9391,1.9526,22023.12],[1607083800000,1.9555,1.9556,1.935,1.9469,12241.88],[1607084100000,1.9404,1.9475,1.935,1.9448,17523.65],[1607084400000,1.9402,1.9528,1.9402,1.9491,6998.02],[1607084700000,1.9491,1.9559,1.9479,1.9559,4020.61],[1607085000000,1.9559,1.968,1.9559,1.9675,2860.8],[1607085300000,1.968,1.9748,1.9672,1.9675,8872.61],[1607085600000,1.9653,1.9799,1.9653,1.9749,2131.11],[1607085900000,1.9799,1.98,1.9729,1.9731,2753.55],[1607086200000,1.9731,1.9828,1.9694,1.9823,2807.58],[1607086500000,1.9775,1.9884,1.9743,1.9884,3165.59],[1607086800000,1.9847,1.9857,1.9653,1.9687,5711.37],[1607087100000,1.9694,1.9758,1.9694,1.9743,610.84],[1607087400000,1.9748,1.9784,1.9744,1.9783,577.22],[1607087700000,1.9777,1.9777,1.97,1.97,3852.55],[1607088000000,1.9697,1.9738,1.9631,1.9635,11151.98],[1607088300000,1.9687,1.9781,1.9675,1.9781,3003.57],[1607088600000,1.9738,1.9802,1.9707,1.9737,985.01],[1607088900000,1.9764,1.9777,1.9709,1.9732,1106.04],[1607089200000,1.9715,1.9715,1.9616,1.9624,5503.02],[1607089500000,1.9671,1.9752,1.9671,1.974,1183.71],[1607089800000,1.9746,1.9766,1.9708,1.9742,993.51],[1607090100000,1.9713,1.9744,1.97,1.9705,3262.33],[1607090400000,1.9705,1.9724,1.97,1.97,1333.67],[1607090700000,1.97,1.9734,1.9662,1.9703,5299.53],[1607091000000,1.9651,1.9652,1.9503,1.9552,7112.72],[1607091300000,1.9556,1.9619,1.9502,1.9521,1816.11],[1607091600000,1.9551,1.9634,1.9534,1.9634,2690.31],[1607091900000,1.9629,1.9857,1.9618,1.9853,2406.28],[1607092200000,1.9815,1.9854,1.9779,1.9826,7842.72],[1607092500000,1.9815,1.982,1.9767,1.982,3063.97],[1607092800000,1.9813,1.9821,1.9793,1.9819,2647.31],[1607093100000,1.9821,1.9879,1.9821,1.9874,6370.47],[1607093400000,1.9873,1.9874,1.9871,1.9871,911.34],[1607093700000,1.9872,1.9872,1.9827,1.9839,1230.05],[1607094000000,1.9864,1.9865,1.9804,1.9852,1675.63],[1607094300000,1.9837,1.9855,1.9773,1.9812,3277.0],[1607094600000,1.9815,1.9833,1.9762,1.9801,1953.83],[1607094900000,1.9799,1.9799,1.9741,1.9767,1140.36],[1607095200000,1.9767,1.9767,1.9688,1.9719,1777.57],[1607095500000,1.9719,1.972,1.9657,1.9697,1735.05],[1607095800000,1.9734,1.9741,1.9697,1.9713,574.47],[1607096100000,1.9713,1.9799,1.9692,1.9799,5161.62],[1607096400000,1.9799,1.98,1.9737,1.9739,2032.47],[1607096700000,1.977,1.9818,1.9723,1.9723,1827.55],[1607097000000,1.972,1.9759,1.962,1.9734,24058.24],[1607097300000,1.973,1.9751,1.9659,1.9659,3146.37],[1607097600000,1.9646,1.9646,1.95,1.9558,23170.36],[1607097900000,1.9531,1.9574,1.94,1.9531,23246.83],[1607098200000,1.9532,1.9549,1.935,1.9399,9824.81],[1607098500000,1.9399,1.9494,1.935,1.9425,29001.81],[1607098800000,1.9432,1.949,1.9426,1.9483,1838.73],[1607099100000,1.9443,1.9479,1.942,1.942,752.14],[1607099400000,1.942,1.944,1.935,1.935,8316.86],[1607099700000,1.935,1.939,1.9321,1.9343,4532.21],[1607100000000,1.9344,1.9448,1.9344,1.9443,4784.35],[1607100300000,1.94,1.9428,1.9378,1.9391,3942.05],[1607100600000,1.9418,1.9543,1.9418,1.9543,2268.84],[1607100900000,1.9536,1.9551,1.9507,1.9507,552.69],[1607101200000,1.9507,1.9579,1.9507,1.955,3527.44],[1607101500000,1.9552,1.9552,1.9499,1.9499,930.37],[1607101800000,1.9519,1.9538,1.9488,1.9538,621.53],[1607102100000,1.9549,1.9584,1.95,1.95,1261.0],[1607102400000,1.9499,1.9537,1.945,1.9535,496.46],[1607102700000,1.954,1.9559,1.951,1.951,583.88],[1607103000000,1.9531,1.9582,1.9523,1.9582,3767.82],[1607103300000,1.9559,1.9568,1.9499,1.9499,705.06],[1607103600000,1.9536,1.9542,1.9413,1.9465,7753.28],[1607103900000,1.9459,1.9486,1.9414,1.9486,2546.98],[1607104200000,1.9499,1.9557,1.9453,1.9528,4947.96],[1607104500000,1.9549,1.9549,1.9478,1.9506,671.61],[1607104800000,1.9489,1.9489,1.9421,1.9467,2127.19],[1607105100000,1.9466,1.9466,1.94,1.9465,1362.79],[1607105400000,1.9467,1.9506,1.9466,1.9466,1120.36],[1607105700000,1.9465,1.9466,1.9444,1.9444,970.14],[1607106000000,1.9445,1.9445,1.9413,1.9431,385.74],[1607106300000,1.9463,1.9488,1.9442,1.947,3955.76],[1607106600000,1.947,1.9526,1.947,1.9514,2534.15],[1607106900000,1.9543,1.9556,1.9523,1.9523,239.35],[1607107200000,1.9557,1.9571,1.9526,1.9526,698.98],[1607107500000,1.9528,1.9615,1.9527,1.9561,1254.6],[1607107800000,1.9567,1.959,1.9486,1.9525,4758.86],[1607108100000,1.9513,1.9575,1.9513,1.9574,250.85],[1607108400000,1.9525,1.9525,1.9438,1.9438,3420.86],[1607108700000,1.9494,1.9494,1.9411,1.9456,1553.39],[1607109000000,1.9462,1.9473,1.9433,1.9473,4576.91],[1607109300000,1.9479,1.9487,1.9433,1.9435,1012.86],[1607109600000,1.9437,1.947,1.9429,1.9454,1082.13],[1607109900000,1.9442,1.9465,1.9386,1.9432,3073.32],[1607110200000,1.9417,1.9428,1.9382,1.9382,1146.98],[1607110500000,1.9422,1.9424,1.9342,1.9342,1420.71],[1607110800000,1.9402,1.9491,1.9402,1.943,1195.42],[1607111100000,1.9487,1.9489,1.9401,1.9414,1755.07],[1607111400000,1.9414,1.9445,1.9401,1.9439,1777.24],[1607111700000,1.9438,1.947,1.9438,1.9449,1224.18],[1607112000000,1.9434,1.9447,1.9418,1.9418,126.57],[1607112300000,1.9445,1.9447,1.9385,1.9397,1731.18],[1607112600000,1.9383,1.942,1.9367,1.9374,3471.64],[1607112900000,1.9374,1.9389,1.9351,1.9382,3397.75],[1607113200000,1.9378,1.9378,1.9291,1.9292,2532.45],[1607113500000,1.9292,1.9332,1.9291,1.9322,1687.23],[1607113800000,1.9336,1.9337,1.925,1.9312,9976.48],[1607114100000,1.9297,1.9311,1.9214,1.9296,4061.17],[1607114400000,1.9258,1.9284,1.9247,1.9283,1219.11],[1607114700000,1.9293,1.9312,1.9255,1.9312,1638.63],[1607115000000,1.9313,1.9313,1.9274,1.9277,2306.29],[1607115300000,1.9314,1.9314,1.93,1.9309,263.32],[1607115600000,1.93,1.9316,1.93,1.9311,171.15],[1607115900000,1.9341,1.9341,1.9274,1.9319,1901.19],[1607116200000,1.9316,1.9316,1.9274,1.9303,907.98],[1607116500000,1.93,1.9303,1.9226,1.929,998.22],[1607116800000,1.9235,1.9263,1.9153,1.9172,10456.84],[1607117100000,1.921,1.9211,1.9153,1.9153,1087.51],[1607117400000,1.9153,1.9283,1.9153,1.923,7809.65],[1607117700000,1.9232,1.926,1.923,1.923,2424.42],[1607118000000,1.9236,1.9236,1.923,1.923,1266.66],[1607118300000,1.923,1.923,1.9093,1.9093,7532.66],[1607118600000,1.9093,1.9131,1.9,1.9043,17516.53],[1607118900000,1.9054,1.9142,1.9029,1.9082,2282.47],[1607119200000,1.9055,1.9093,1.9,1.9044,1056.01],[1607119500000,1.9074,1.909,1.9,1.909,4678.95],[1607119800000,1.9009,1.9142,1.9009,1.9142,1524.88],[1607120100000,1.9129,1.9152,1.9026,1.9043,4210.86],[1607120400000,1.9071,1.9088,1.9003,1.9032,3459.84],[1607120700000,1.9006,1.9033,1.9,1.9017,2580.88],[1607121000000,1.9012,1.9015,1.8914,1.8915,10755.35],[1607121300000,1.8915,1.8949,1.8808,1.8844,16943.71],[1607121600000,1.8828,1.8861,1.87,1.8785,13800.74],[1607121900000,1.8783,1.8784,1.8627,1.8648,3339.14],[1607122200000,1.8624,1.8624,1.8471,1.8471,18195.91],[1607122500000,1.847,1.8544,1.836,1.8543,12690.94],[1607122800000,1.856,1.8637,1.8501,1.8637,15063.22],[1607123100000,1.8637,1.8738,1.8628,1.8715,4235.98],[1607123400000,1.875,1.875,1.8713,1.8725,1185.81],[1607123700000,1.875,1.8757,1.8644,1.872,1978.89],[1607124000000,1.873,1.8806,1.8704,1.8802,1570.09],[1607124300000,1.8786,1.8825,1.8775,1.881,422.88],[1607124600000,1.8808,1.8808,1.87,1.87,2407.62],[1607124900000,1.87,1.8734,1.8591,1.8624,3669.75],[1607125200000,1.8616,1.8622,1.857,1.857,3641.04],[1607125500000,1.8592,1.861,1.8551,1.8559,3611.3],[1607125800000,1.8553,1.8619,1.8528,1.8618,2619.16],[1607126100000,1.8575,1.8595,1.85,1.8535,1543.97],[1607126400000,1.8507,1.8536,1.826,1.8307,68886.02],[1607126700000,1.8288,1.8357,1.82,1.8308,23182.37],[1607127000000,1.8307,1.8484,1.8307,1.8402,12833.6],[1607127300000,1.8405,1.85,1.8397,1.8474,4412.31],[1607127600000,1.8454,1.8507,1.8439,1.8499,2259.13],[1607127900000,1.8479,1.8536,1.8479,1.8519,2131.72],[1607128200000,1.8485,1.8585,1.8482,1.8585,10225.74],[1607128500000,1.8566,1.8667,1.8561,1.8606,4095.72],[1607128800000,1.8631,1.8631,1.8524,1.8575,20875.09],[1607129100000,1.8579,1.8579,1.8457,1.8562,11936.86],[1607129400000,1.8571,1.8635,1.8468,1.8521,16461.85],[1607129700000,1.851,1.8523,1.8479,1.8503,6630.02],[1607130000000,1.8484,1.8527,1.8455,1.851,3037.6],[1607130300000,1.85,1.85,1.843,1.843,1260.19],[1607130600000,1.8465,1.8651,1.8465,1.8651,13283.33],[1607130900000,1.8635,1.8644,1.8467,1.8511,18195.21],[1607131200000,1.8529,1.8548,1.85,1.85,2256.9],[1607131500000,1.8519,1.8519,1.8466,1.8498,8043.18],[1607131800000,1.8495,1.8495,1.8443,1.8443,2359.66],[1607132100000,1.8485,1.8539,1.8459,1.8539,4544.98],[1607132400000,1.8541,1.863,1.8526,1.8612,3874.72],[1607132700000,1.86,1.8655,1.8562,1.8593,5904.87],[1607133000000,1.8593,1.8598,1.85,1.85,4940.76],[1607133300000,1.85,1.8525,1.8376,1.8415,9584.44],[1607133600000,1.8421,1.8519,1.84,1.846,8435.92],[1607133900000,1.8518,1.8586,1.8488,1.855,2983.08],[1607134200000,1.8551,1.8634,1.8536,1.8591,3263.48],[1607134500000,1.8603,1.8677,1.8603,1.8654,828.45],[1607134800000,1.8654,1.8654,1.8618,1.865,1229.02],[1607135100000,1.8659,1.8663,1.8609,1.8618,4367.93],[1607135400000,1.8649,1.8661,1.8598,1.8598,5739.07],[1607135700000,1.8612,1.8668,1.8597,1.8624,6514.86],[1607136000000,1.8626,1.8698,1.8606,1.8636,2491.43],[1607136300000,1.866,1.8703,1.862,1.8621,4420.31],[1607136600000,1.8622,1.8651,1.8622,1.8642,1493.78],[1607136900000,1.8631,1.8631,1.8566,1.8597,3239.35],[1607137200000,1.8597,1.8597,1.855,1.8583,3361.12],[1607137500000,1.856,1.865,1.8551,1.863,1981.63],[1607137800000,1.8601,1.8601,1.85,1.85,2894.61],[1607138100000,1.8503,1.8548,1.8497,1.8502,3302.1],[1607138400000,1.852,1.8584,1.852,1.8583,2286.88],[1607138700000,1.8605,1.8691,1.859,1.8644,2700.52],[1607139000000,1.8663,1.8673,1.864,1.8655,7717.29],[1607139300000,1.8673,1.8698,1.8653,1.8681,3897.34],[1607139600000,1.8695,1.8698,1.8624,1.8624,3306.69],[1607139900000,1.8625,1.865,1.8625,1.8627,1587.31],[1607140200000,1.8638,1.8667,1.8625,1.8625,446.53],[1607140500000,1.8659,1.8666,1.8639,1.864,2837.36],[1607140800000,1.8659,1.8659,1.8624,1.8624,1048.8],[1607141100000,1.8628,1.8645,1.8567,1.861,9319.47],[1607141400000,1.8572,1.8624,1.8561,1.8623,10637.35],[1607141700000,1.8625,1.8639,1.8604,1.8637,1983.68],[1607142000000,1.8636,1.8705,1.8636,1.8682,7247.53],[1607142300000,1.8644,1.8742,1.8622,1.8705,4914.38],[1607142600000,1.8695,1.8745,1.851,1.8644,19401.4],[1607142900000,1.861,1.8659,1.8601,1.8626,3411.61],[1607143200000,1.8611,1.8652,1.8595,1.8639,4345.36],[1607143500000,1.8651,1.8725,1.8639,1.8723,7577.29],[1607143800000,1.8704,1.8704,1.8645,1.865,787.69],[1607144100000,1.8664,1.8692,1.8646,1.8649,2541.58],[1607144400000,1.8674,1.8723,1.8646,1.8648,7182.34],[1607144700000,1.8651,1.8698,1.865,1.8698,1436.44],[1607145000000,1.8662,1.8668,1.8642,1.8648,4978.8],[1607145300000,1.8625,1.8652,1.8624,1.8649,1692.0],[1607145600000,1.8654,1.8667,1.8645,1.8666,1269.29],[1607145900000,1.8711,1.8712,1.8639,1.8662,2459.95],[1607146200000,1.8654,1.8802,1.8654,1.8758,4757.29],[1607146500000,1.8776,1.8799,1.8717,1.8789,6297.61],[1607146800000,1.8764,1.882,1.8723,1.8723,5351.51],[1607147100000,1.8733,1.8804,1.8723,1.8775,4085.84],[1607147400000,1.8794,1.8794,1.875,1.8753,436.97],[1607147700000,1.878,1.8804,1.8752,1.8797,2051.9],[1607148000000,1.8803,1.8861,1.8767,1.8767,6443.77],[1607148300000,1.8771,1.8804,1.8758,1.8773,2173.39],[1607148600000,1.8792,1.88,1.877,1.877,1678.06],[1607148900000,1.8775,1.8775,1.877,1.8775,762.55],[1607149200000,1.8806,1.8826,1.8806,1.8826,1971.51],[1607149500000,1.8827,1.8856,1.8809,1.8856,561.97],[1607149800000,1.8857,1.8921,1.8808,1.8884,7385.49],[1607150100000,1.8922,1.8978,1.8921,1.895,1816.02],[1607150400000,1.8972,1.8972,1.8949,1.895,2272.31],[1607150700000,1.8967,1.901,1.8895,1.8895,3022.08],[1607151000000,1.89,1.8951,1.89,1.8941,151.97],[1607151300000,1.895,1.895,1.8928,1.8945,902.72],[1607151600000,1.8961,1.8983,1.8928,1.8933,3402.59],[1607151900000,1.8933,1.8958,1.8932,1.8933,2865.92],[1607152200000,1.8933,1.8953,1.889,1.889,3173.62],[1607152500000,1.889,1.8908,1.8876,1.888,1465.38],[1607152800000,1.8884,1.8916,1.8884,1.8903,2123.8],[1607153100000,1.8899,1.8904,1.8876,1.8882,451.88],[1607153400000,1.8915,1.8937,1.8873,1.8937,1304.6],[1607153700000,1.8935,1.8935,1.8901,1.8935,183.94],[1607154000000,1.8935,1.8958,1.8935,1.8958,198.81],[1607154300000,1.8936,1.8962,1.8907,1.8912,5035.71],[1607154600000,1.8912,1.8912,1.8881,1.8908,656.42],[1607154900000,1.8927,1.8957,1.889,1.8922,1017.31],[1607155200000,1.893,1.8962,1.893,1.895,1729.67],[1607155500000,1.895,1.9098,1.895,1.9068,17512.16],[1607155800000,1.905,1.906,1.9001,1.9001,2816.64],[1607156100000,1.901,1.9125,1.901,1.9125,2000.95],[1607156400000,1.9105,1.9105,1.9045,1.9064,3334.89],[1607156700000,1.9066,1.9157,1.9066,1.9138,7147.24],[1607157000000,1.9138,1.9144,1.9066,1.9066,756.8],[1607157300000,1.9104,1.9163,1.908,1.913,979.04],[1607157600000,1.9155,1.9219,1.912,1.9158,4307.07],[1607157900000,1.916,1.916,1.9139,1.9139,1479.72],[1607158200000,1.9139,1.9176,1.9139,1.9154,375.28],[1607158500000,1.9151,1.9235,1.9129,1.9235,6570.11],[1607158800000,1.9227,1.928,1.9204,1.9204,3356.56],[1607159100000,1.9204,1.9255,1.9195,1.9255,2023.99],[1607159400000,1.9253,1.9265,1.9218,1.924,1828.62],[1607159700000,1.9261,1.9271,1.9237,1.9259,3253.56],[1607160000000,1.9277,1.9353,1.9265,1.9307,6269.15],[1607160300000,1.9328,1.9337,1.9306,1.9308,662.72],[1607160600000,1.9306,1.9338,1.9301,1.9319,817.95],[1607160900000,1.9301,1.9301,1.9215,1.9271,16499.51],[1607161200000,1.9285,1.9294,1.9242,1.9289,464.57],[1607161500000,1.9278,1.9299,1.9237,1.9237,924.65],[1607161800000,1.9259,1.9292,1.9243,1.9284,2063.51],[1607162100000,1.9284,1.93,1.926,1.926,1197.07],[1607162400000,1.9289,1.93,1.9264,1.9276,4836.5],[1607162700000,1.9314,1.9315,1.927,1.9307,1103.58],[1607163000000,1.9307,1.9323,1.9212,1.9212,4269.3],[1607163300000,1.9212,1.924,1.912,1.912,8895.26],[1607163600000,1.9145,1.915,1.912,1.9148,4568.27],[1607163900000,1.9149,1.9156,1.909,1.9156,3916.21],[1607164200000,1.9146,1.9165,1.9116,1.9164,3892.86],[1607164500000,1.9164,1.9202,1.9134,1.9137,5286.88],[1607164800000,1.9137,1.915,1.911,1.914,1865.87],[1607165100000,1.914,1.9188,1.9117,1.9187,1497.86],[1607165400000,1.9164,1.9218,1.9137,1.9183,1782.86],[1607165700000,1.9178,1.925,1.9159,1.9159,2624.72],[1607166000000,1.9215,1.9215,1.9018,1.9063,10819.79],[1607166300000,1.906,1.9091,1.8941,1.9044,8055.63],[1607166600000,1.9044,1.9044,1.8982,1.899,7269.7],[1607166900000,1.8987,1.9087,1.8978,1.9044,2292.0],[1607167200000,1.9086,1.9115,1.904,1.9063,1236.8],[1607167500000,1.9052,1.9052,1.8947,1.8949,4729.07],[1607167800000,1.8968,1.9083,1.8949,1.9083,3377.41],[1607168100000,1.9083,1.9136,1.9076,1.9122,1397.14],[1607168400000,1.9126,1.9128,1.9022,1.9071,661.11],[1607168700000,1.906,1.9084,1.9027,1.9052,916.82],[1607169000000,1.9047,1.9101,1.904,1.9101,5403.97],[1607169300000,1.9084,1.9119,1.9084,1.9119,1846.55],[1607169600000,1.9132,1.9221,1.9087,1.9145,2505.19],[1607169900000,1.9145,1.9208,1.9119,1.9119,4875.59],[1607170200000,1.911,1.9122,1.9057,1.9057,850.35],[1607170500000,1.903,1.9041,1.898,1.902,5543.36],[1607170800000,1.9029,1.9048,1.9009,1.901,775.3],[1607171100000,1.901,1.906,1.8996,1.9005,3933.51],[1607171400000,1.9004,1.9028,1.8983,1.9023,903.18],[1607171700000,1.9037,1.9058,1.9011,1.9011,545.52],[1607172000000,1.9008,1.9115,1.8995,1.9063,8079.84],[1607172300000,1.9097,1.9137,1.9059,1.9105,1715.05],[1607172600000,1.9133,1.9162,1.9052,1.9102,4027.71],[1607172900000,1.9098,1.916,1.9089,1.9146,3466.48],[1607173200000,1.9146,1.916,1.9115,1.9141,2525.2],[1607173500000,1.9141,1.918,1.912,1.9151,10932.75],[1607173800000,1.9111,1.9143,1.9101,1.914,3847.32],[1607174100000,1.914,1.914,1.9111,1.9112,289.57],[1607174400000,1.9121,1.9125,1.9112,1.9125,2190.86],[1607174700000,1.9098,1.9122,1.9047,1.9052,3493.9],[1607175000000,1.9052,1.9069,1.898,1.9003,7352.86],[1607175300000,1.898,1.899,1.888,1.8881,5512.23],[1607175600000,1.888,1.8929,1.888,1.8904,703.07],[1607175900000,1.8907,1.8933,1.8906,1.8933,560.06],[1607176200000,1.8933,1.8935,1.8896,1.8935,2882.26],[1607176500000,1.8935,1.8956,1.8935,1.8956,1173.22],[1607176800000,1.8956,1.899,1.8946,1.899,610.4],[1607177100000,1.8953,1.8978,1.8945,1.8978,1979.85],[1607177400000,1.8993,1.9032,1.8974,1.9032,1703.51],[1607177700000,1.9039,1.9077,1.901,1.9021,1357.53],[1607178000000,1.9058,1.9077,1.9058,1.9077,547.24],[1607178300000,1.9066,1.911,1.9036,1.9095,6269.88],[1607178600000,1.9075,1.911,1.9072,1.911,3337.23],[1607178900000,1.911,1.9171,1.9098,1.9153,4635.79],[1607179200000,1.9153,1.9232,1.9149,1.9232,1641.13],[1607179500000,1.9189,1.923,1.9188,1.923,1990.32],[1607179800000,1.9245,1.9304,1.9235,1.9304,5692.84],[1607180100000,1.9303,1.9338,1.9281,1.9327,7650.85],[1607180400000,1.9289,1.94,1.9285,1.94,7489.99],[1607180700000,1.9381,1.946,1.9381,1.9397,1263.2],[1607181000000,1.9415,1.9432,1.9384,1.9403,3077.89],[1607181300000,1.9414,1.9424,1.9358,1.9358,4910.82],[1607181600000,1.9358,1.9404,1.9354,1.9404,1503.55],[1607181900000,1.9385,1.9414,1.9373,1.9382,855.22],[1607182200000,1.9383,1.9417,1.9372,1.9372,1836.01],[1607182500000,1.9372,1.9411,1.9372,1.9379,2410.56],[1607182800000,1.9411,1.9412,1.9382,1.9382,659.63],[1607183100000,1.9409,1.9417,1.9354,1.9416,7406.77],[1607183400000,1.9391,1.9391,1.9329,1.9381,7951.94],[1607183700000,1.9377,1.939,1.935,1.935,4070.85],[1607184000000,1.9348,1.935,1.9262,1.9313,2415.7],[1607184300000,1.9309,1.9334,1.9283,1.9311,3594.92],[1607184600000,1.9308,1.9315,1.9282,1.9315,1112.09],[1607184900000,1.9347,1.95,1.9347,1.9411,12944.1],[1607185200000,1.9445,1.9445,1.9402,1.944,1388.68],[1607185500000,1.9435,1.9435,1.9391,1.942,4792.66],[1607185800000,1.942,1.9487,1.9405,1.9435,2959.89],[1607186100000,1.9452,1.9502,1.9451,1.9502,1642.62],[1607186400000,1.9502,1.9538,1.949,1.9517,4138.16],[1607186700000,1.9538,1.9598,1.9536,1.9557,2340.25],[1607187000000,1.9558,1.965,1.9558,1.9613,4494.18],[1607187300000,1.9609,1.9609,1.9501,1.9586,7290.05],[1607187600000,1.9554,1.9554,1.9521,1.9546,879.27],[1607187900000,1.9547,1.9552,1.9509,1.9552,491.42],[1607188200000,1.954,1.954,1.9512,1.9512,168.85],[1607188500000,1.9515,1.9577,1.9508,1.9577,2370.56],[1607188800000,1.9541,1.9575,1.954,1.9544,9219.38],[1607189100000,1.9542,1.9571,1.9541,1.957,379.07],[1607189400000,1.957,1.9593,1.9558,1.9593,266.12],[1607189700000,1.9577,1.9593,1.9555,1.9569,555.31],[1607190000000,1.9569,1.9592,1.9568,1.9568,398.02],[1607190300000,1.9571,1.9571,1.9571,1.9571,99.92],[1607190600000,1.9572,1.9572,1.9479,1.9487,10374.27],[1607190900000,1.9513,1.9596,1.9513,1.9596,806.07],[1607191200000,1.9548,1.9572,1.9532,1.9572,392.22],[1607191500000,1.9533,1.9576,1.9533,1.9576,162.66],[1607191800000,1.9534,1.957,1.9514,1.9569,555.67],[1607192100000,1.9511,1.9579,1.9495,1.9536,7692.41],[1607192400000,1.9535,1.9601,1.9531,1.9558,7116.34],[1607192700000,1.9564,1.9564,1.9558,1.9558,1040.91],[1607193000000,1.9556,1.9597,1.9556,1.9556,1049.28],[1607193300000,1.9599,1.9599,1.9539,1.9543,327.96],[1607193600000,1.9539,1.9556,1.9539,1.9556,141.4],[1607193900000,1.952,1.952,1.9429,1.9463,10344.0],[1607194200000,1.9453,1.9463,1.9428,1.9434,502.57],[1607194500000,1.9428,1.9445,1.9329,1.9354,16967.62],[1607194800000,1.9354,1.9402,1.9329,1.9348,1876.35],[1607195100000,1.9348,1.9491,1.9347,1.9491,9997.83],[1607195400000,1.9491,1.9668,1.9454,1.9611,8586.43],[1607195700000,1.9668,1.9668,1.9556,1.9589,1812.37],[1607196000000,1.9604,1.9638,1.9597,1.9608,777.7],[1607196300000,1.9612,1.9654,1.9571,1.9571,1862.97],[1607196600000,1.9597,1.9669,1.9566,1.9669,5783.13],[1607196900000,1.9669,1.9697,1.9638,1.9657,5928.18],[1607197200000,1.9657,1.9681,1.9653,1.9661,957.45],[1607197500000,1.9696,1.97,1.966,1.9687,1874.68],[1607197800000,1.9705,1.9711,1.9679,1.9679,211.44],[1607198100000,1.9693,1.9799,1.9693,1.9761,3204.68],[1607198400000,1.9761,1.9798,1.9749,1.9776,4173.86],[1607198700000,1.9776,1.98,1.974,1.9743,3497.86],[1607199000000,1.9743,1.9743,1.9702,1.9702,1282.15],[1607199300000,1.9702,1.9703,1.9697,1.9702,124.22],[1607199600000,1.9707,1.9726,1.9687,1.9687,978.67],[1607199900000,1.9687,1.9698,1.967,1.967,3306.43],[1607200200000,1.967,1.9693,1.9655,1.9686,2493.58],[1607200500000,1.9657,1.9657,1.9656,1.9656,500.0],[1607200800000,1.9661,1.9736,1.9646,1.9736,1667.33],[1607201100000,1.9714,1.9717,1.9682,1.9717,2372.87],[1607201400000,1.9643,1.9643,1.9514,1.9562,5075.64],[1607201700000,1.9578,1.9592,1.9534,1.9589,1156.92],[1607202000000,1.9593,1.9627,1.9544,1.9627,4650.08],[1607202300000,1.9627,1.9645,1.959,1.9645,783.51],[1607202600000,1.9645,1.9652,1.9576,1.9652,1067.3],[1607202900000,1.9652,1.9652,1.9589,1.9637,1013.79],[1607203200000,1.9642,1.9666,1.9633,1.9655,1840.25],[1607203500000,1.9656,1.9657,1.9656,1.9657,125.0],[1607203800000,1.9623,1.9645,1.9576,1.9576,513.79],[1607204100000,1.9596,1.9616,1.9535,1.9535,2884.35],[1607204400000,1.9545,1.9545,1.9535,1.9535,208.0],[1607204700000,1.954,1.955,1.9535,1.9536,904.62],[1607205000000,1.9536,1.9565,1.9518,1.9518,1754.66],[1607205300000,1.9518,1.9518,1.9499,1.9499,1496.1],[1607205600000,1.9531,1.9531,1.9471,1.9473,1004.62],[1607205900000,1.9518,1.9521,1.9518,1.9521,813.96],[1607206200000,1.952,1.9521,1.95,1.9521,128.44],[1607206500000,1.9493,1.9521,1.9493,1.9521,33.31],[1607206800000,1.95,1.9522,1.9491,1.9522,602.03],[1607207100000,1.9522,1.9523,1.9494,1.9494,560.99],[1607207400000,1.9496,1.9523,1.9496,1.9523,496.6],[1607207700000,1.9507,1.952,1.9499,1.9499,1204.34],[1607208000000,1.9502,1.9567,1.9483,1.9567,3528.87],[1607208300000,1.9567,1.9567,1.9515,1.9529,597.36],[1607208600000,1.9529,1.9556,1.9529,1.9556,154.45],[1607208900000,1.953,1.9565,1.9528,1.956,343.4],[1607209200000,1.9557,1.9604,1.9539,1.9604,686.3],[1607209500000,1.9575,1.9656,1.9574,1.9656,491.22],[1607209800000,1.9673,1.9702,1.9663,1.9676,593.03],[1607210100000,1.9664,1.9676,1.9664,1.9676,319.21],[1607210400000,1.9651,1.9651,1.9648,1.965,1658.88],[1607210700000,1.9673,1.9685,1.965,1.9682,1649.56],[1607211000000,1.9624,1.9682,1.9624,1.9679,165.82],[1607211300000,1.9648,1.9738,1.9637,1.9717,9797.14],[1607211600000,1.9717,1.9736,1.9717,1.9736,739.53],[1607211900000,1.9738,1.98,1.9738,1.9765,3337.64],[1607212200000,1.9765,1.9766,1.9765,1.9765,48.1],[1607212500000,1.9795,1.983,1.9771,1.9795,1649.61],[1607212800000,1.9795,1.9907,1.9795,1.9894,5240.67],[1607213100000,1.9852,1.9852,1.9785,1.9808,1639.14],[1607213400000,1.9756,1.9773,1.9686,1.9751,3769.66],[1607213700000,1.9751,1.9752,1.9675,1.9675,3909.6],[1607214000000,1.9677,1.9726,1.9677,1.9717,1612.86],[1607214300000,1.9698,1.9699,1.9698,1.9699,101.43],[1607214600000,1.9676,1.971,1.9642,1.971,2088.66],[1607214900000,1.9705,1.9707,1.9646,1.9646,1497.06],[1607215200000,1.9647,1.9688,1.9634,1.9634,1855.8],[1607215500000,1.9615,1.9666,1.9615,1.9666,184.44],[1607215800000,1.9658,1.9703,1.9656,1.9685,1424.09],[1607216100000,1.9684,1.9714,1.9655,1.9681,2485.4],[1607216400000,1.9713,1.9713,1.9651,1.9652,931.03],[1607216700000,1.9652,1.9652,1.963,1.965,632.2],[1607217000000,1.9649,1.9664,1.962,1.962,191.39],[1607217300000,1.9647,1.9698,1.9633,1.9663,2893.68],[1607217600000,1.9688,1.9721,1.9641,1.9653,1574.22],[1607217900000,1.9656,1.9656,1.9598,1.9598,1072.1],[1607218200000,1.9624,1.9624,1.9559,1.9592,1166.75],[1607218500000,1.958,1.9623,1.9549,1.9571,6770.57],[1607218800000,1.9569,1.961,1.9561,1.9561,924.64],[1607219100000,1.9572,1.9602,1.9563,1.9587,2848.6],[1607219400000,1.9589,1.9621,1.9579,1.96,551.74],[1607219700000,1.9603,1.9603,1.956,1.9564,827.8],[1607220000000,1.9563,1.9563,1.9563,1.9563,36.57],[1607220300000,1.9553,1.9554,1.9437,1.947,11512.21],[1607220600000,1.9438,1.9481,1.9403,1.9423,4654.55],[1607220900000,1.9447,1.9459,1.9402,1.9422,1317.73],[1607221200000,1.9422,1.9454,1.9401,1.9453,1594.91],[1607221500000,1.9453,1.9474,1.9303,1.9391,24463.82],[1607221800000,1.9364,1.9418,1.9364,1.9388,3573.39],[1607222100000,1.9369,1.9376,1.933,1.9357,3001.44],[1607222400000,1.9347,1.9367,1.9314,1.9339,1069.03],[1607222700000,1.9331,1.9399,1.9331,1.9384,3767.65],[1607223000000,1.9362,1.9389,1.9358,1.9389,3058.63],[1607223300000,1.9364,1.9389,1.936,1.9385,229.49],[1607223600000,1.9364,1.9419,1.936,1.9419,1571.61],[1607223900000,1.9419,1.9432,1.94,1.9428,3567.77],[1607224200000,1.9413,1.9437,1.9402,1.9402,930.52],[1607224500000,1.9403,1.9403,1.9238,1.9247,9181.27],[1607224800000,1.9257,1.9316,1.9252,1.9279,5062.73],[1607225100000,1.9312,1.9346,1.9312,1.9312,611.7],[1607225400000,1.9308,1.9327,1.9236,1.9253,1459.64],[1607225700000,1.9242,1.9314,1.9232,1.9314,786.12],[1607226000000,1.9314,1.9315,1.9282,1.9289,428.92],[1607226300000,1.9265,1.9285,1.924,1.9285,426.78],[1607226600000,1.9284,1.9332,1.9284,1.933,361.25],[1607226900000,1.9314,1.9324,1.9181,1.9223,7138.56],[1607227200000,1.9211,1.9224,1.9174,1.9223,2465.11],[1607227500000,1.9211,1.9211,1.9179,1.9184,1383.49],[1607227800000,1.9185,1.9221,1.9176,1.919,1688.31],[1607228100000,1.9154,1.9185,1.912,1.9167,1016.56],[1607228400000,1.9172,1.9199,1.9172,1.9199,2105.5],[1607228700000,1.9199,1.9199,1.9154,1.9154,1471.66],[1607229000000,1.9179,1.9198,1.9179,1.9198,826.75],[1607229300000,1.9198,1.9215,1.9194,1.9194,2760.84],[1607229600000,1.9217,1.9218,1.92,1.92,757.6],[1607229900000,1.9201,1.9201,1.9184,1.9184,4192.75],[1607230200000,1.9199,1.92,1.9142,1.9151,2653.25],[1607230500000,1.9148,1.9148,1.9147,1.9147,112.3],[1607230800000,1.9148,1.9179,1.9148,1.9158,1100.27],[1607231100000,1.9191,1.9205,1.9176,1.9182,1540.65],[1607231400000,1.9208,1.9216,1.9182,1.9183,2723.47],[1607231700000,1.9187,1.9187,1.9174,1.9174,184.83],[1607232000000,1.9178,1.9188,1.9105,1.9105,3554.14],[1607232300000,1.9102,1.9126,1.9052,1.9052,2239.75],[1607232600000,1.905,1.9061,1.9026,1.904,3151.63],[1607232900000,1.9086,1.9086,1.9065,1.9065,16.98],[1607233200000,1.9086,1.9125,1.9083,1.9125,2255.11],[1607233500000,1.9111,1.9174,1.911,1.9147,542.98],[1607233800000,1.9148,1.9177,1.9144,1.9177,468.61],[1607234100000,1.915,1.915,1.9111,1.9122,1155.33],[1607234400000,1.9102,1.9132,1.9101,1.9132,295.74],[1607234700000,1.9106,1.9127,1.9103,1.9103,412.07],[1607235000000,1.9101,1.9101,1.9101,1.9101,1386.19],[1607235300000,1.912,1.9179,1.912,1.9179,2425.71],[1607235600000,1.9166,1.9185,1.9154,1.9159,336.15],[1607235900000,1.9147,1.9209,1.914,1.9166,1129.8],[1607236200000,1.9158,1.9167,1.915,1.915,1651.38],[1607236500000,1.9174,1.9178,1.9172,1.9175,837.36],[1607236800000,1.919,1.919,1.9166,1.9166,192.54],[1607237100000,1.9153,1.918,1.9141,1.918,881.1],[1607237400000,1.9171,1.9173,1.9155,1.9165,874.26],[1607237700000,1.9165,1.9167,1.9141,1.9147,1602.33],[1607238000000,1.9162,1.9168,1.9143,1.9144,499.94],[1607238300000,1.915,1.917,1.9149,1.917,120.43],[1607238600000,1.918,1.9201,1.918,1.9201,363.48],[1607238900000,1.9201,1.9201,1.9171,1.9173,1503.99],[1607239200000,1.92,1.92,1.9182,1.9182,452.17],[1607239500000,1.9202,1.9256,1.9191,1.9233,1739.97],[1607239800000,1.9271,1.9292,1.925,1.9292,2939.29],[1607240100000,1.9292,1.9312,1.929,1.9306,7239.53],[1607240400000,1.9326,1.9356,1.9272,1.9272,9861.28],[1607240700000,1.9306,1.9344,1.9282,1.9328,3393.52],[1607241000000,1.9337,1.935,1.9327,1.9347,3222.92],[1607241300000,1.935,1.9381,1.9331,1.9381,1076.36],[1607241600000,1.9381,1.9399,1.9334,1.9341,1763.68],[1607241900000,1.9362,1.9372,1.9262,1.9262,4768.22],[1607242200000,1.9288,1.9289,1.9203,1.9256,610.59],[1607242500000,1.9222,1.9288,1.9204,1.9204,2357.94],[1607242800000,1.921,1.9266,1.9204,1.9266,1996.38],[1607243100000,1.9242,1.9242,1.9177,1.9221,2079.99],[1607243400000,1.9218,1.9221,1.9084,1.9084,4892.11],[1607243700000,1.9084,1.9117,1.9042,1.9108,4325.4],[1607244000000,1.9102,1.9134,1.909,1.9095,2228.38],[1607244300000,1.9102,1.9157,1.909,1.9157,4495.87],[1607244600000,1.9143,1.9143,1.9104,1.9138,319.49],[1607244900000,1.9127,1.9127,1.8984,1.9,4302.87],[1607245200000,1.8997,1.905,1.8964,1.9045,6245.98],[1607245500000,1.9046,1.9046,1.8963,1.8966,7732.17],[1607245800000,1.8956,1.901,1.8875,1.891,7459.31],[1607246100000,1.8911,1.8973,1.8856,1.893,6106.58],[1607246400000,1.8909,1.8952,1.8855,1.8905,11792.1],[1607246700000,1.8907,1.8907,1.8708,1.8733,17321.22],[1607247000000,1.8713,1.8783,1.8614,1.8658,32505.28],[1607247300000,1.8656,1.8656,1.8494,1.854,22927.35],[1607247600000,1.8502,1.8612,1.85,1.8589,9341.7],[1607247900000,1.8589,1.8602,1.8559,1.8591,4843.85],[1607248200000,1.8566,1.8618,1.8545,1.8616,5059.84],[1607248500000,1.8608,1.8682,1.8604,1.8664,7953.62],[1607248800000,1.8669,1.8702,1.864,1.867,1571.22],[1607249100000,1.8663,1.8663,1.8627,1.8632,78.13],[1607249400000,1.8632,1.8651,1.8549,1.8549,3411.85],[1607249700000,1.8549,1.8665,1.8542,1.8634,8681.75],[1607250000000,1.8658,1.8708,1.8633,1.8668,6946.37],[1607250300000,1.8695,1.8701,1.8625,1.8697,10338.05],[1607250600000,1.869,1.8768,1.869,1.8713,4938.85],[1607250900000,1.8714,1.8738,1.8699,1.8719,504.33],[1607251200000,1.8745,1.8759,1.872,1.872,1406.5],[1607251500000,1.875,1.8756,1.863,1.863,12321.06],[1607251800000,1.863,1.8651,1.8616,1.8648,932.04],[1607252100000,1.862,1.8697,1.8616,1.8679,2740.01],[1607252400000,1.867,1.8712,1.867,1.8712,1304.91],[1607252700000,1.8703,1.8725,1.8699,1.8699,2359.35],[1607253000000,1.8689,1.87,1.8644,1.8698,4199.34],[1607253300000,1.8702,1.8722,1.8688,1.8719,1784.92],[1607253600000,1.8699,1.87,1.8673,1.8673,2681.12],[1607253900000,1.8689,1.8689,1.8541,1.861,5614.6],[1607254200000,1.8583,1.8618,1.8574,1.8589,2156.71],[1607254500000,1.8621,1.8656,1.8602,1.8653,637.88],[1607254800000,1.8661,1.8686,1.8642,1.8686,2515.01],[1607255100000,1.8653,1.8683,1.8646,1.8683,1507.17],[1607255400000,1.8668,1.8794,1.8639,1.8764,7409.91],[1607255700000,1.8751,1.8812,1.8701,1.8768,3140.2],[1607256000000,1.8775,1.8783,1.8712,1.8759,859.66],[1607256300000,1.8752,1.8752,1.8688,1.8715,1072.32],[1607256600000,1.8724,1.8731,1.8724,1.8729,259.97],[1607256900000,1.8722,1.8749,1.8701,1.8701,3612.92],[1607257200000,1.8722,1.8751,1.87,1.8745,708.71],[1607257500000,1.8741,1.8751,1.8722,1.8723,504.21],[1607257800000,1.8723,1.877,1.8616,1.8616,7645.18],[1607258100000,1.8615,1.8655,1.8615,1.8652,377.85],[1607258400000,1.8625,1.8631,1.8576,1.8628,1082.08],[1607258700000,1.8627,1.8627,1.8591,1.8591,380.76],[1607259000000,1.859,1.859,1.8494,1.8499,7310.64],[1607259300000,1.8499,1.8531,1.8482,1.85,6259.18],[1607259600000,1.8485,1.8517,1.8401,1.8467,29468.06],[1607259900000,1.8464,1.8486,1.8401,1.8437,9659.75],[1607260200000,1.8465,1.8477,1.8409,1.8446,5612.87],[1607260500000,1.8423,1.8446,1.8419,1.8446,2353.6],[1607260800000,1.8452,1.8478,1.8445,1.8471,1184.88],[1607261100000,1.8474,1.8479,1.8441,1.8479,2289.16],[1607261400000,1.8474,1.851,1.8369,1.8404,12338.44],[1607261700000,1.8419,1.8419,1.8288,1.8349,16889.28],[1607262000000,1.8378,1.8378,1.8334,1.8364,2777.04],[1607262300000,1.8337,1.8375,1.7956,1.8187,58215.26],[1607262600000,1.8185,1.8214,1.8132,1.8132,10678.24],[1607262900000,1.8132,1.8263,1.8132,1.8262,11015.87],[1607263200000,1.8256,1.8323,1.822,1.8311,7135.3],[1607263500000,1.8324,1.8405,1.824,1.8271,4788.23],[1607263800000,1.8269,1.8269,1.8176,1.8216,7079.09],[1607264100000,1.8225,1.8252,1.8199,1.8252,7709.76],[1607264400000,1.8238,1.8372,1.8238,1.8361,9456.17],[1607264700000,1.8342,1.8401,1.8342,1.8376,6814.41],[1607265000000,1.8375,1.844,1.8341,1.8405,11186.6],[1607265300000,1.8392,1.8413,1.8341,1.8412,1506.5],[1607265600000,1.84,1.8412,1.8331,1.8406,10427.45],[1607265900000,1.8406,1.842,1.8332,1.8359,6123.52],[1607266200000,1.8364,1.8394,1.835,1.839,7574.2],[1607266500000,1.8388,1.8461,1.8388,1.8457,4331.59],[1607266800000,1.8437,1.8541,1.8436,1.8517,1832.04],[1607267100000,1.8518,1.852,1.8439,1.846,3303.7],[1607267400000,1.8434,1.8486,1.8432,1.8442,2275.85],[1607267700000,1.845,1.8458,1.841,1.843,2418.06],[1607268000000,1.8446,1.8446,1.843,1.843,983.19],[1607268300000,1.8424,1.8436,1.836,1.8413,4793.5],[1607268600000,1.8381,1.841,1.8315,1.8316,5406.05],[1607268900000,1.8344,1.8369,1.8318,1.8338,1401.42],[1607269200000,1.8344,1.843,1.8344,1.8384,5112.68],[1607269500000,1.8386,1.8428,1.8386,1.8398,1940.02],[1607269800000,1.8416,1.8423,1.8392,1.8423,1392.09],[1607270100000,1.8451,1.8466,1.841,1.8432,1950.24],[1607270400000,1.8431,1.8435,1.8391,1.8419,2177.65],[1607270700000,1.841,1.8571,1.8403,1.8546,7482.43],[1607271000000,1.8501,1.8621,1.8469,1.8562,11067.96],[1607271300000,1.8562,1.861,1.8426,1.8457,5124.94],[1607271600000,1.8468,1.8468,1.8389,1.8396,1303.22],[1607271900000,1.8411,1.8445,1.8339,1.8397,3705.97],[1607272200000,1.8371,1.8401,1.8355,1.8401,842.06],[1607272500000,1.8401,1.8444,1.8401,1.8443,772.6],[1607272800000,1.8442,1.8442,1.841,1.8437,517.72],[1607273100000,1.8416,1.8437,1.8383,1.8384,4165.07],[1607273400000,1.8384,1.8414,1.8382,1.8411,1305.33],[1607273700000,1.8398,1.8418,1.837,1.8393,376.27],[1607274000000,1.8361,1.8376,1.8318,1.8339,1951.35],[1607274300000,1.8379,1.8392,1.8366,1.8375,233.32],[1607274600000,1.839,1.84,1.839,1.84,1222.29],[1607274900000,1.8402,1.8452,1.8401,1.8406,1713.62],[1607275200000,1.8406,1.8519,1.8406,1.8487,3441.52],[1607275500000,1.8452,1.8469,1.8438,1.8461,706.75],[1607275800000,1.8466,1.849,1.8441,1.8465,801.11],[1607276100000,1.8466,1.8507,1.8466,1.85,1078.86],[1607276400000,1.8524,1.8556,1.8479,1.8479,2867.31],[1607276700000,1.8512,1.8512,1.8482,1.8482,248.46],[1607277000000,1.8482,1.8489,1.8456,1.8456,920.77],[1607277300000,1.8483,1.8486,1.842,1.842,1134.6],[1607277600000,1.8445,1.8461,1.8365,1.8407,1901.02],[1607277900000,1.841,1.8418,1.8401,1.8401,221.51],[1607278200000,1.8414,1.8414,1.8389,1.8389,185.22],[1607278500000,1.8397,1.848,1.839,1.8454,5028.55],[1607278800000,1.8458,1.848,1.8419,1.8424,2664.58],[1607279100000,1.8424,1.845,1.8392,1.8449,3072.47],[1607279400000,1.8456,1.8456,1.8397,1.8397,1273.59],[1607279700000,1.8458,1.8461,1.8433,1.8435,334.74],[1607280000000,1.8402,1.8461,1.8399,1.8461,416.6],[1607280300000,1.8415,1.8451,1.8392,1.8439,3195.18],[1607280600000,1.8439,1.8439,1.8416,1.8426,13166.75],[1607280900000,1.8402,1.8432,1.8396,1.842,1674.64],[1607281200000,1.8434,1.8434,1.8434,1.8434,51.21],[1607281500000,1.8431,1.8433,1.8431,1.8433,74.94],[1607281800000,1.8439,1.8439,1.8404,1.8405,2950.24],[1607282100000,1.8433,1.8439,1.8404,1.8404,3197.88],[1607282400000,1.8406,1.8406,1.8365,1.8365,2855.9],[1607282700000,1.8365,1.837,1.8349,1.8349,888.66],[1607283000000,1.8376,1.8392,1.8372,1.8392,1000.78],[1607283300000,1.8392,1.8417,1.8362,1.8417,2159.1],[1607283600000,1.84,1.8432,1.84,1.8427,410.75],[1607283900000,1.8435,1.8435,1.8409,1.8428,1831.47],[1607284200000,1.8423,1.8436,1.8406,1.8435,13693.82],[1607284500000,1.8437,1.8514,1.8415,1.8491,10179.05],[1607284800000,1.8496,1.8527,1.8496,1.8504,1026.62],[1607285100000,1.8529,1.8549,1.8474,1.8521,3342.42],[1607285400000,1.8476,1.86,1.8476,1.8527,16159.72],[1607285700000,1.8526,1.855,1.8508,1.855,488.88],[1607286000000,1.8525,1.8549,1.8505,1.8541,1115.13],[1607286300000,1.8515,1.8548,1.8509,1.8548,481.37],[1607286600000,1.8542,1.8574,1.8542,1.856,748.02],[1607286900000,1.8562,1.8562,1.8548,1.8558,2480.85],[1607287200000,1.8563,1.8568,1.853,1.8539,510.1],[1607287500000,1.8565,1.8592,1.8553,1.8555,817.3],[1607287800000,1.8578,1.8591,1.8504,1.8535,7681.22],[1607288100000,1.8507,1.855,1.8507,1.853,5329.18],[1607288400000,1.8544,1.8544,1.8467,1.8467,2391.99],[1607288700000,1.8468,1.8495,1.8452,1.8491,2168.21],[1607289000000,1.846,1.8505,1.846,1.847,259.42],[1607289300000,1.8501,1.8503,1.8475,1.8497,1230.5],[1607289600000,1.85,1.8528,1.8496,1.8505,849.81],[1607289900000,1.8501,1.8501,1.8474,1.8495,253.96],[1607290200000,1.8477,1.8491,1.8476,1.8491,150.05],[1607290500000,1.8481,1.8481,1.8458,1.8458,383.82],[1607290800000,1.8482,1.8486,1.8456,1.8486,1978.1],[1607291100000,1.8472,1.8518,1.8471,1.8499,1600.73],[1607291400000,1.8507,1.8549,1.8507,1.8542,4127.5],[1607291700000,1.853,1.8546,1.8499,1.8529,1601.79],[1607292000000,1.854,1.855,1.8534,1.855,3281.81],[1607292300000,1.8546,1.855,1.8513,1.855,1657.67],[1607292600000,1.855,1.855,1.8523,1.8549,3937.22],[1607292900000,1.8548,1.855,1.8488,1.8532,3316.21],[1607293200000,1.855,1.855,1.8549,1.855,1796.16],[1607293500000,1.8549,1.855,1.8488,1.8501,3239.38],[1607293800000,1.85,1.85,1.8428,1.8431,6623.06],[1607294100000,1.8462,1.8468,1.84,1.8449,6170.46],[1607294400000,1.8458,1.8507,1.8413,1.8507,2950.11],[1607294700000,1.8465,1.8528,1.8464,1.8499,1921.95],[1607295000000,1.8496,1.8507,1.8472,1.85,171.68],[1607295300000,1.8481,1.8507,1.8476,1.8507,3435.91],[1607295600000,1.8504,1.855,1.8428,1.8482,25299.24],[1607295900000,1.8499,1.8549,1.8469,1.8537,8408.31],[1607296200000,1.8536,1.855,1.8398,1.8436,35259.07],[1607296500000,1.8463,1.8498,1.8422,1.8469,6052.49],[1607296800000,1.8479,1.8508,1.8473,1.8474,1949.7],[1607297100000,1.8485,1.849,1.8389,1.8482,8368.18],[1607297400000,1.8485,1.8511,1.8448,1.8478,4514.12],[1607297700000,1.8504,1.855,1.8474,1.8531,12543.34],[1607298000000,1.8516,1.8522,1.8484,1.8513,2592.71],[1607298300000,1.8534,1.8534,1.8456,1.8473,2356.25],[1607298600000,1.8502,1.8515,1.8482,1.8513,1385.92],[1607298900000,1.8516,1.8517,1.8505,1.8505,824.91],[1607299200000,1.8515,1.8535,1.8486,1.8517,1699.09],[1607299500000,1.8504,1.8514,1.8479,1.85,2770.94],[1607299800000,1.85,1.85,1.846,1.8477,1874.81],[1607300100000,1.8477,1.85,1.8469,1.8469,1577.38],[1607300400000,1.8465,1.8506,1.8465,1.8491,650.25],[1607300700000,1.8496,1.8499,1.8495,1.8499,342.1],[1607301000000,1.85,1.85,1.85,1.85,16.07],[1607301300000,1.85,1.8518,1.8488,1.8518,3353.63],[1607301600000,1.8517,1.8517,1.8479,1.8479,1886.11],[1607301900000,1.851,1.8518,1.8483,1.8518,588.58],[1607302200000,1.8515,1.8519,1.8494,1.8513,2257.65],[1607302500000,1.852,1.8532,1.85,1.8518,389.74],[1607302800000,1.8497,1.8521,1.8494,1.85,829.82],[1607303100000,1.8517,1.8517,1.8517,1.8517,243.98],[1607303400000,1.8496,1.851,1.8496,1.851,467.46],[1607303700000,1.8506,1.8518,1.8488,1.8492,3502.87],[1607304000000,1.8514,1.852,1.845,1.8471,16952.41],[1607304300000,1.8471,1.8471,1.8442,1.8463,3051.92],[1607304600000,1.8471,1.8476,1.8446,1.8452,3246.52],[1607304900000,1.8434,1.8469,1.8434,1.8469,962.84],[1607305200000,1.8461,1.8461,1.8461,1.8461,10.82],[1607305500000,1.8453,1.8465,1.8442,1.8443,1890.45],[1607305800000,1.8443,1.8448,1.8402,1.8404,4346.33],[1607306100000,1.842,1.8474,1.842,1.8465,1215.84],[1607306400000,1.847,1.848,1.8458,1.8459,1513.12],[1607306700000,1.847,1.8479,1.8448,1.8448,3131.98],[1607307000000,1.8472,1.8472,1.8459,1.846,587.13],[1607307300000,1.8468,1.8468,1.84,1.8426,1621.74],[1607307600000,1.8425,1.8461,1.8425,1.845,865.88],[1607307900000,1.845,1.845,1.8397,1.8414,550.31],[1607308200000,1.8419,1.842,1.8419,1.842,114.76],[1607308500000,1.8396,1.8396,1.8396,1.8396,23.6],[1607308800000,1.8399,1.8421,1.8395,1.8421,1258.07],[1607309100000,1.8421,1.8437,1.8411,1.8423,2050.37],[1607309400000,1.8426,1.8441,1.8413,1.8423,4934.05],[1607309700000,1.8419,1.8438,1.84,1.8414,1831.95],[1607310000000,1.8434,1.8438,1.84,1.8401,2888.76],[1607310300000,1.84,1.8423,1.84,1.8423,1264.11],[1607310600000,1.8424,1.8437,1.8424,1.8437,1180.28],[1607310900000,1.8436,1.8436,1.8436,1.8436,1312.93],[1607311200000,1.8436,1.8457,1.8436,1.8457,2606.85],[1607311500000,1.8455,1.8457,1.8432,1.844,1890.02],[1607311800000,1.8439,1.844,1.8429,1.844,1309.8],[1607312100000,1.845,1.8472,1.845,1.8451,1094.71],[1607312400000,1.8451,1.8451,1.8435,1.8435,664.82],[1607312700000,1.8425,1.8436,1.8414,1.8436,558.94],[1607313000000,1.8415,1.8421,1.8397,1.8421,393.06],[1607313300000,1.84,1.8425,1.8395,1.8399,2606.29],[1607313600000,1.8396,1.8396,1.8396,1.8396,47.8],[1607313900000,1.8396,1.8396,1.8395,1.8396,205.08],[1607314200000,1.8418,1.8418,1.838,1.8394,1596.29],[1607314500000,1.8379,1.8382,1.8349,1.8382,3219.78],[1607314800000,1.8382,1.8395,1.8367,1.8395,2558.53],[1607315100000,1.8402,1.8402,1.8371,1.8378,1255.3],[1607315400000,1.8378,1.8401,1.8368,1.8368,597.82],[1607315700000,1.8419,1.8456,1.8419,1.8454,854.3],[1607316000000,1.8451,1.8451,1.8424,1.8425,1163.74],[1607316300000,1.8426,1.8437,1.8397,1.8437,4093.45],[1607316600000,1.8452,1.8461,1.844,1.8461,701.53],[1607316900000,1.846,1.8471,1.8458,1.847,591.84],[1607317200000,1.847,1.8489,1.8465,1.8465,3703.01],[1607317500000,1.8485,1.8489,1.8465,1.8489,257.79],[1607317800000,1.8468,1.8499,1.8468,1.8477,894.93],[1607318100000,1.8481,1.8502,1.8481,1.8502,372.97],[1607318400000,1.8486,1.8505,1.8486,1.8504,1151.03],[1607318700000,1.8488,1.8538,1.8487,1.8517,5718.49],[1607319000000,1.8512,1.8525,1.8484,1.8505,2432.39],[1607319300000,1.8505,1.8524,1.8504,1.8524,1926.69],[1607319600000,1.8524,1.8525,1.8522,1.8522,1426.36],[1607319900000,1.8521,1.8538,1.8505,1.8537,2290.55],[1607320200000,1.8537,1.8543,1.8503,1.8503,2235.12],[1607320500000,1.8503,1.8504,1.8489,1.8491,2486.93],[1607320800000,1.8497,1.8521,1.8497,1.8519,2419.63],[1607321100000,1.8493,1.8519,1.8493,1.8517,917.13],[1607321400000,1.8517,1.8519,1.8513,1.8519,1404.53],[1607321700000,1.8519,1.855,1.851,1.8543,4546.4],[1607322000000,1.8522,1.8526,1.8512,1.8512,102.3],[1607322300000,1.8511,1.8526,1.851,1.851,162.18],[1607322600000,1.8513,1.8521,1.851,1.8521,176.6],[1607322900000,1.8521,1.8521,1.8496,1.8507,1021.51],[1607323200000,1.852,1.852,1.8507,1.8509,319.26],[1607323500000,1.851,1.851,1.851,1.851,935.67],[1607323800000,1.8509,1.8521,1.8509,1.8521,3328.06],[1607324100000,1.8521,1.855,1.852,1.8545,2810.16],[1607324400000,1.8549,1.855,1.8514,1.8517,1434.04],[1607324700000,1.8531,1.8541,1.8531,1.8541,892.0],[1607325000000,1.8531,1.8541,1.8517,1.8539,397.56],[1607325300000,1.8537,1.8538,1.8522,1.8522,2636.26],[1607325600000,1.8522,1.8548,1.8521,1.8533,153.8],[1607325900000,1.8544,1.8545,1.8543,1.8543,45.29],[1607326200000,1.8527,1.8539,1.8495,1.8508,6654.65],[1607326500000,1.8528,1.8534,1.8515,1.8515,647.78],[1607326800000,1.8531,1.8548,1.8531,1.8548,1558.24],[1607327100000,1.8548,1.855,1.8518,1.853,3036.01],[1607327400000,1.853,1.8544,1.8524,1.8544,2746.15],[1607327700000,1.8544,1.8545,1.852,1.8528,657.1],[1607328000000,1.852,1.8521,1.8455,1.8478,5104.23],[1607328300000,1.8483,1.8484,1.845,1.845,1053.8],[1607328600000,1.8462,1.8482,1.8454,1.8482,3615.85],[1607328900000,1.8482,1.8482,1.8454,1.8465,2410.47],[1607329200000,1.8477,1.8478,1.8438,1.8438,970.62],[1607329500000,1.8445,1.8465,1.8445,1.8465,190.95],[1607329800000,1.8465,1.8465,1.843,1.843,2769.17],[1607330100000,1.843,1.8438,1.841,1.8436,480.74],[1607330400000,1.8441,1.8472,1.8441,1.8444,1270.76],[1607330700000,1.8444,1.8471,1.8444,1.847,360.13],[1607331000000,1.8469,1.847,1.8458,1.847,222.93],[1607331300000,1.8471,1.8473,1.8444,1.8444,719.41],[1607331600000,1.8444,1.848,1.8443,1.8456,2762.6],[1607331900000,1.8476,1.8479,1.8456,1.8477,2110.37],[1607332200000,1.8477,1.8477,1.8445,1.847,5824.0],[1607332500000,1.846,1.847,1.846,1.846,856.55],[1607332800000,1.8461,1.8472,1.8437,1.8456,8076.33],[1607333100000,1.8453,1.8453,1.8435,1.8435,2124.26],[1607333400000,1.8434,1.8448,1.8419,1.8439,1342.3],[1607333700000,1.8441,1.845,1.8432,1.8446,1486.61],[1607334000000,1.8433,1.8455,1.843,1.844,2648.96],[1607334300000,1.8452,1.8454,1.844,1.844,1221.58],[1607334600000,1.844,1.8445,1.8399,1.8436,4091.58],[1607334900000,1.8434,1.8434,1.8399,1.8418,1353.24],[1607335200000,1.8411,1.8411,1.8393,1.8406,1920.17],[1607335500000,1.8402,1.8402,1.8382,1.8382,4818.8],[1607335800000,1.8382,1.8411,1.838,1.841,786.45],[1607336100000,1.841,1.841,1.8389,1.8409,1366.02],[1607336400000,1.839,1.841,1.838,1.8381,2927.73],[1607336700000,1.838,1.8381,1.838,1.838,506.26],[1607337000000,1.8404,1.8404,1.8357,1.836,11792.09],[1607337300000,1.8373,1.8375,1.8342,1.8352,2722.69],[1607337600000,1.8352,1.8358,1.8352,1.8358,1828.71],[1607337900000,1.8361,1.8361,1.8292,1.8299,4382.91],[1607338200000,1.8299,1.8299,1.8255,1.828,6418.38],[1607338500000,1.828,1.828,1.8198,1.8247,11812.68],[1607338800000,1.8247,1.8404,1.822,1.8373,19984.78],[1607339100000,1.8396,1.8397,1.835,1.8356,2775.95],[1607339400000,1.835,1.835,1.8305,1.8322,2690.47],[1607339700000,1.8335,1.8336,1.8301,1.8328,2458.5],[1607340000000,1.8328,1.8357,1.8328,1.8352,3569.7],[1607340300000,1.8348,1.8354,1.8262,1.8269,4742.37],[1607340600000,1.8267,1.8297,1.8244,1.8264,5859.87],[1607340900000,1.8273,1.8291,1.8241,1.8291,1348.5],[1607341200000,1.829,1.834,1.829,1.8328,5121.78],[1607341500000,1.8332,1.8426,1.8332,1.8377,11176.66],[1607341800000,1.8402,1.8412,1.8304,1.8304,3516.45],[1607342100000,1.83,1.8304,1.824,1.827,2345.65],[1607342400000,1.8269,1.8282,1.8255,1.8281,1906.62],[1607342700000,1.8314,1.8368,1.8314,1.8367,1438.18],[1607343000000,1.8341,1.8366,1.834,1.8366,450.88],[1607343300000,1.8366,1.8396,1.8363,1.8363,2996.42],[1607343600000,1.8391,1.8464,1.8391,1.8464,3278.37],[1607343900000,1.8464,1.8496,1.8463,1.8496,1944.57],[1607344200000,1.848,1.8549,1.848,1.8502,7374.38],[1607344500000,1.8519,1.8532,1.8517,1.8531,3500.85],[1607344800000,1.8531,1.8548,1.853,1.8531,2654.9],[1607345100000,1.8546,1.8546,1.853,1.8545,1994.03],[1607345400000,1.8545,1.855,1.8545,1.855,35732.12],[1607345700000,1.855,1.8763,1.8545,1.8666,51511.29],[1607346000000,1.8663,1.8691,1.8643,1.8679,5945.84],[1607346300000,1.867,1.8688,1.86,1.8651,2841.32],[1607346600000,1.8652,1.8684,1.8651,1.8678,1763.4],[1607346900000,1.8678,1.8684,1.8662,1.8666,930.88],[1607347200000,1.8666,1.868,1.8625,1.8626,8139.31],[1607347500000,1.8646,1.8663,1.8636,1.8663,1174.34],[1607347800000,1.8644,1.8681,1.8635,1.8681,3031.57],[1607348100000,1.8656,1.8667,1.8656,1.8665,448.78],[1607348400000,1.8665,1.8679,1.8657,1.8657,3260.4],[1607348700000,1.8656,1.8667,1.8634,1.8643,6399.04],[1607349000000,1.8645,1.868,1.8645,1.8675,1293.52],[1607349300000,1.8675,1.87,1.867,1.868,25665.54],[1607349600000,1.8692,1.8692,1.8598,1.8657,10381.07],[1607349900000,1.8643,1.8676,1.863,1.8633,2806.38],[1607350200000,1.8641,1.8641,1.861,1.861,586.53],[1607350500000,1.8597,1.8654,1.8578,1.8647,5460.67],[1607350800000,1.8647,1.87,1.8644,1.87,4291.36],[1607351100000,1.8683,1.8746,1.8674,1.8746,34437.56],[1607351400000,1.875,1.8785,1.8653,1.8653,14516.07],[1607351700000,1.866,1.8684,1.861,1.8639,3659.61],[1607352000000,1.8638,1.8655,1.8598,1.8615,1198.05],[1607352300000,1.8628,1.8668,1.8612,1.8655,616.86],[1607352600000,1.8687,1.8692,1.8656,1.8656,395.02],[1607352900000,1.8685,1.8715,1.8681,1.8715,2341.5],[1607353200000,1.8712,1.875,1.8697,1.875,2847.34],[1607353500000,1.8722,1.874,1.8691,1.8717,2109.86],[1607353800000,1.8736,1.875,1.8736,1.875,391.22],[1607354100000,1.8752,1.8752,1.8721,1.8731,1613.7],[1607354400000,1.8746,1.8792,1.8746,1.8774,4875.22],[1607354700000,1.8791,1.88,1.8772,1.8798,4372.74],[1607355000000,1.88,1.8804,1.8737,1.8799,12750.45],[1607355300000,1.8789,1.8799,1.8771,1.8771,1419.79],[1607355600000,1.8761,1.881,1.8761,1.881,1299.57],[1607355900000,1.881,1.8846,1.8785,1.8837,3101.05],[1607356200000,1.8856,1.8873,1.8833,1.8863,1499.78],[1607356500000,1.8874,1.8926,1.8874,1.8896,3277.21],[1607356800000,1.8902,1.899,1.886,1.888,8476.04],[1607357100000,1.8881,1.89,1.8865,1.8889,3011.05],[1607357400000,1.8889,1.8913,1.8877,1.8913,4366.9],[1607357700000,1.8906,1.8926,1.8906,1.8926,3576.09],[1607358000000,1.8953,1.8971,1.8938,1.896,4640.74],[1607358300000,1.8949,1.8986,1.8926,1.8944,3904.36],[1607358600000,1.8941,1.8941,1.8891,1.8899,2986.96],[1607358900000,1.8896,1.8917,1.8865,1.8879,4201.45],[1607359200000,1.8887,1.8891,1.886,1.886,2385.86],[1607359500000,1.8877,1.8922,1.8861,1.8901,4984.38],[1607359800000,1.8885,1.8926,1.8885,1.8915,342.71],[1607360100000,1.8911,1.8911,1.886,1.887,1321.7],[1607360400000,1.887,1.8889,1.8829,1.8829,4211.0],[1607360700000,1.8829,1.8863,1.8823,1.8863,726.8],[1607361000000,1.8856,1.888,1.8856,1.888,4746.46],[1607361300000,1.888,1.8922,1.888,1.8921,4918.07],[1607361600000,1.8915,1.8915,1.8891,1.8893,1889.86],[1607361900000,1.8901,1.8922,1.8881,1.8889,2056.48],[1607362200000,1.89,1.8909,1.8872,1.8886,1558.87],[1607362500000,1.8883,1.8883,1.8769,1.881,17982.3],[1607362800000,1.8774,1.8802,1.8701,1.8709,3840.06],[1607363100000,1.8732,1.8746,1.8713,1.8746,1417.88],[1607363400000,1.8708,1.8795,1.8707,1.8752,2926.38],[1607363700000,1.8775,1.8789,1.8775,1.8781,903.96],[1607364000000,1.8768,1.88,1.8768,1.88,274.51],[1607364300000,1.88,1.88,1.87,1.87,1158.94],[1607364600000,1.8693,1.8713,1.8613,1.864,7766.79],[1607364900000,1.8661,1.8661,1.8517,1.8517,16424.79],[1607365200000,1.8517,1.8552,1.84,1.8457,22403.56],[1607365500000,1.8479,1.8508,1.8416,1.8416,15499.37],[1607365800000,1.8418,1.8453,1.8408,1.8447,10807.24],[1607366100000,1.8407,1.8442,1.8405,1.8435,565.33],[1607366400000,1.8435,1.8448,1.8417,1.8417,312.34],[1607366700000,1.8393,1.8393,1.8145,1.8267,19740.26],[1607367000000,1.8257,1.8272,1.8213,1.8219,12486.17],[1607367300000,1.8219,1.822,1.8159,1.8159,9616.27],[1607367600000,1.8199,1.8338,1.8166,1.8338,3508.92],[1607367900000,1.8338,1.8338,1.8225,1.829,5554.16],[1607368200000,1.829,1.8313,1.8259,1.8277,1618.86],[1607368500000,1.8286,1.832,1.8257,1.8279,3140.51],[1607368800000,1.828,1.832,1.828,1.8308,889.29],[1607369100000,1.8328,1.8343,1.8287,1.83,1999.06],[1607369400000,1.8314,1.8356,1.8314,1.834,532.78],[1607369700000,1.8302,1.8302,1.8229,1.8263,1801.78],[1607370000000,1.8279,1.8279,1.8251,1.8271,362.53],[1607370300000,1.8271,1.8271,1.8271,1.8271,0.0],[1607370600000,1.8276,1.8301,1.823,1.8261,764.99],[1607370900000,1.8266,1.8295,1.8164,1.8164,7155.71],[1607371200000,1.8156,1.8172,1.8088,1.8109,7339.74],[1607371500000,1.8109,1.8138,1.8096,1.8122,5712.45],[1607371800000,1.8115,1.8123,1.8089,1.8122,3774.16],[1607372100000,1.81,1.815,1.8095,1.815,7517.21],[1607372400000,1.815,1.8197,1.8136,1.8197,3403.03],[1607372700000,1.8197,1.8252,1.8178,1.8235,2812.34],[1607373000000,1.8249,1.8252,1.8202,1.8208,849.72],[1607373300000,1.8223,1.8245,1.8208,1.8219,1510.12],[1607373600000,1.8209,1.8236,1.8202,1.8202,824.93],[1607373900000,1.8205,1.8231,1.8175,1.8186,807.48],[1607374200000,1.8205,1.8206,1.8168,1.8178,1270.76],[1607374500000,1.8166,1.8173,1.8135,1.8137,2679.44],[1607374800000,1.8156,1.8184,1.8156,1.8184,794.12],[1607375100000,1.8163,1.8211,1.8163,1.8189,352.23],[1607375400000,1.8203,1.8232,1.8203,1.8232,474.5],[1607375700000,1.824,1.8242,1.8211,1.8211,845.52],[1607376000000,1.8225,1.8227,1.8218,1.8227,244.4],[1607376300000,1.8231,1.8239,1.821,1.8239,1908.31],[1607376600000,1.8227,1.8245,1.8227,1.8228,380.28],[1607376900000,1.8242,1.8242,1.8207,1.823,264.1],[1607377200000,1.8245,1.8275,1.8245,1.8275,2096.56],[1607377500000,1.828,1.828,1.8248,1.8267,384.86],[1607377800000,1.8266,1.8284,1.8241,1.825,1411.0],[1607378100000,1.8242,1.8268,1.821,1.8235,1346.28],[1607378400000,1.8242,1.8277,1.822,1.8269,1755.46],[1607378700000,1.8269,1.8285,1.8261,1.8265,817.73],[1607379000000,1.8276,1.8311,1.8274,1.828,367.76],[1607379300000,1.831,1.8341,1.8246,1.8297,1119.13],[1607379600000,1.8295,1.8326,1.8292,1.8299,3669.11],[1607379900000,1.8325,1.8336,1.8234,1.825,3566.27],[1607380200000,1.8252,1.8288,1.8228,1.8287,1382.32],[1607380500000,1.83,1.8301,1.8231,1.8257,873.1],[1607380800000,1.8257,1.8275,1.8226,1.8242,444.91],[1607381100000,1.8249,1.8272,1.8242,1.8272,35.47],[1607381400000,1.8272,1.8287,1.8263,1.8282,996.52],[1607381700000,1.828,1.828,1.8242,1.8264,1501.98],[1607382000000,1.8256,1.8256,1.8256,1.8256,23.2],[1607382300000,1.8256,1.8256,1.824,1.824,313.5],[1607382600000,1.8249,1.8271,1.824,1.8261,1757.79],[1607382900000,1.824,1.824,1.8169,1.8169,4684.58],[1607383200000,1.8184,1.822,1.8181,1.822,905.41],[1607383500000,1.8256,1.828,1.8249,1.8257,3566.62],[1607383800000,1.826,1.828,1.826,1.8262,2838.4],[1607384100000,1.8267,1.8303,1.8267,1.8303,545.49],[1607384400000,1.83,1.8313,1.8298,1.8301,809.08],[1607384700000,1.831,1.8317,1.8292,1.8317,453.28],[1607385000000,1.8298,1.8325,1.8297,1.8299,3627.5],[1607385300000,1.83,1.8329,1.8272,1.8272,4893.69],[1607385600000,1.8301,1.8301,1.822,1.8236,3297.62],[1607385900000,1.822,1.8269,1.8189,1.8205,5169.91],[1607386200000,1.8239,1.8239,1.8202,1.8208,344.92],[1607386500000,1.821,1.8241,1.81,1.81,11433.46],[1607386800000,1.8124,1.8149,1.8108,1.8149,1469.9],[1607387100000,1.8138,1.8184,1.8129,1.8184,6908.26],[1607387400000,1.8188,1.8209,1.8161,1.8187,1914.85],[1607387700000,1.819,1.8226,1.8183,1.8204,1721.19],[1607388000000,1.8219,1.8228,1.8167,1.8227,3301.46],[1607388300000,1.8203,1.8226,1.8203,1.8226,593.18],[1607388600000,1.8228,1.8249,1.8228,1.8249,480.8],[1607388900000,1.8243,1.8254,1.8243,1.8254,1195.69],[1607389200000,1.8249,1.8257,1.8221,1.8249,1748.86],[1607389500000,1.8221,1.8221,1.8168,1.8196,4060.13],[1607389800000,1.8192,1.8195,1.8164,1.8164,2431.37],[1607390100000,1.8164,1.817,1.8144,1.8162,1429.28],[1607390400000,1.8144,1.8144,1.81,1.8137,2371.29],[1607390700000,1.8147,1.8156,1.8147,1.8156,487.55],[1607391000000,1.8154,1.8154,1.8154,1.8154,341.82],[1607391300000,1.8138,1.8185,1.8138,1.8155,2175.66],[1607391600000,1.8172,1.8172,1.8158,1.8158,734.91],[1607391900000,1.8158,1.817,1.8154,1.8154,1592.14],[1607392200000,1.817,1.817,1.8153,1.8153,1073.95],[1607392500000,1.8153,1.817,1.815,1.8169,2214.85],[1607392800000,1.817,1.8195,1.817,1.8178,3023.42],[1607393100000,1.8193,1.8194,1.8165,1.8182,536.75],[1607393400000,1.8182,1.8182,1.815,1.815,934.09],[1607393700000,1.8155,1.8183,1.8144,1.8183,2638.72],[1607394000000,1.8156,1.8166,1.8149,1.8163,1725.98],[1607394300000,1.816,1.8181,1.814,1.814,4466.94],[1607394600000,1.814,1.816,1.814,1.8143,579.97],[1607394900000,1.8141,1.8154,1.8138,1.8138,1888.86],[1607395200000,1.815,1.815,1.8138,1.8138,211.18],[1607395500000,1.8138,1.8147,1.8131,1.8146,175.0],[1607395800000,1.813,1.8146,1.811,1.8112,760.87],[1607396100000,1.8113,1.8146,1.8112,1.8146,1282.89],[1607396400000,1.8139,1.8139,1.8113,1.8114,3034.92],[1607396700000,1.8142,1.8142,1.8121,1.8121,112.19],[1607397000000,1.812,1.812,1.811,1.811,900.0],[1607397300000,1.811,1.811,1.7903,1.7963,36531.63],[1607397600000,1.7941,1.7985,1.7939,1.798,17065.19],[1607397900000,1.798,1.7983,1.7737,1.7841,69461.75],[1607398200000,1.7841,1.7882,1.7841,1.7873,4000.04],[1607398500000,1.7885,1.79,1.7885,1.789,2440.64],[1607398800000,1.789,1.791,1.7886,1.791,5998.34],[1607399100000,1.7899,1.7912,1.7868,1.7887,3490.49],[1607399400000,1.7874,1.7926,1.7873,1.7904,2947.53],[1607399700000,1.7903,1.7917,1.7882,1.7916,10826.46],[1607400000000,1.7911,1.7916,1.7857,1.7872,10877.01],[1607400300000,1.79,1.79,1.7884,1.7899,937.12],[1607400600000,1.79,1.79,1.7851,1.7863,5840.8],[1607400900000,1.7869,1.7894,1.7864,1.7894,2378.21],[1607401200000,1.7894,1.7895,1.7859,1.7894,4338.44],[1607401500000,1.7888,1.7888,1.7812,1.7822,5468.95],[1607401800000,1.7829,1.7854,1.7824,1.7831,5317.98],[1607402100000,1.7824,1.7843,1.7824,1.7842,2163.14],[1607402400000,1.7841,1.7883,1.781,1.7853,9144.92],[1607402700000,1.7855,1.7885,1.7855,1.7862,611.62],[1607403000000,1.7874,1.7884,1.7853,1.7881,2034.78],[1607403300000,1.788,1.7894,1.7873,1.7894,1547.73],[1607403600000,1.7894,1.79,1.7868,1.79,2179.5],[1607403900000,1.79,1.791,1.7888,1.791,3622.37],[1607404200000,1.791,1.791,1.7886,1.789,498.4],[1607404500000,1.7905,1.7932,1.7905,1.7932,5697.45],[1607404800000,1.7939,1.7978,1.7939,1.7975,2637.79],[1607405100000,1.7955,1.7974,1.7942,1.7973,582.91],[1607405400000,1.7947,1.7973,1.7941,1.7973,3076.0],[1607405700000,1.7945,1.7973,1.7922,1.796,3166.55],[1607406000000,1.796,1.8,1.7959,1.7998,10175.2],[1607406300000,1.8,1.8058,1.7979,1.8058,4100.21],[1607406600000,1.8046,1.806,1.8039,1.8057,1060.76],[1607406900000,1.8045,1.8127,1.8043,1.8127,9567.77],[1607407200000,1.8116,1.8116,1.8051,1.8103,2104.65],[1607407500000,1.8097,1.8099,1.8081,1.8083,2377.33],[1607407800000,1.8101,1.8139,1.81,1.812,5498.18],[1607408100000,1.811,1.811,1.796,1.7989,7091.57],[1607408400000,1.8006,1.8026,1.7991,1.7998,3852.58],[1607408700000,1.8006,1.8018,1.7981,1.7992,432.07],[1607409000000,1.7989,1.7989,1.7927,1.7927,3981.98],[1607409300000,1.7969,1.7988,1.7968,1.7979,2288.63],[1607409600000,1.7996,1.8014,1.7978,1.8013,1184.8],[1607409900000,1.801,1.801,1.7979,1.8005,771.54],[1607410200000,1.8038,1.8038,1.8005,1.8018,1325.03],[1607410500000,1.8018,1.8018,1.799,1.799,281.85],[1607410800000,1.7985,1.8019,1.7985,1.801,2596.53],[1607411100000,1.7985,1.8017,1.7961,1.7961,2822.12],[1607411400000,1.797,1.797,1.791,1.793,5293.6],[1607411700000,1.7928,1.7964,1.791,1.7928,4979.0],[1607412000000,1.7929,1.795,1.7928,1.794,2126.3],[1607412300000,1.7931,1.7952,1.791,1.793,2162.69],[1607412600000,1.7955,1.7955,1.7937,1.7937,1511.6],[1607412900000,1.7937,1.7991,1.7936,1.7991,3543.19],[1607413200000,1.7991,1.7999,1.7969,1.7974,953.67],[1607413500000,1.7974,1.8021,1.7954,1.8021,20061.16],[1607413800000,1.8021,1.8028,1.7911,1.7932,19392.18],[1607414100000,1.7947,1.7996,1.7927,1.7942,3418.81],[1607414400000,1.7918,1.7948,1.791,1.791,1701.06],[1607414700000,1.791,1.792,1.7694,1.7712,16051.45],[1607415000000,1.7745,1.7776,1.77,1.7734,13901.58],[1607415300000,1.7734,1.7734,1.7629,1.7658,7045.35],[1607415600000,1.7642,1.7642,1.7514,1.7563,12190.57],[1607415900000,1.7545,1.764,1.7533,1.7634,6147.89],[1607416200000,1.7634,1.7635,1.7541,1.7541,10843.38],[1607416500000,1.7538,1.7565,1.7483,1.7506,27530.57],[1607416800000,1.7505,1.7505,1.7251,1.7292,51843.87],[1607417100000,1.7272,1.7296,1.7102,1.716,153376.61],[1607417400000,1.716,1.7299,1.716,1.7271,42675.86],[1607417700000,1.7271,1.7331,1.7262,1.7331,20671.33],[1607418000000,1.732,1.7395,1.7319,1.735,34856.59],[1607418300000,1.735,1.7398,1.7303,1.736,25732.31],[1607418600000,1.7366,1.7381,1.7301,1.7324,5887.88],[1607418900000,1.7306,1.7383,1.7284,1.7383,8042.4],[1607419200000,1.7368,1.7505,1.735,1.7432,17505.64],[1607419500000,1.7429,1.7438,1.7318,1.7331,3737.42],[1607419800000,1.7339,1.7371,1.711,1.711,22742.26],[1607420100000,1.7112,1.7166,1.6878,1.6878,51861.1],[1607420400000,1.6898,1.6918,1.671,1.6807,36878.49],[1607420700000,1.6794,1.6905,1.672,1.6801,25189.24],[1607421000000,1.6817,1.6854,1.674,1.6765,14243.78],[1607421300000,1.6758,1.6775,1.6659,1.6718,54667.74],[1607421600000,1.673,1.6737,1.6475,1.6707,78980.21],[1607421900000,1.6696,1.6866,1.6696,1.6862,16145.91],[1607422200000,1.6862,1.691,1.6725,1.6775,15644.7],[1607422500000,1.6777,1.6868,1.6768,1.6848,5382.56],[1607422800000,1.6848,1.687,1.682,1.685,2369.07],[1607423100000,1.6873,1.6899,1.6855,1.6889,3613.17],[1607423400000,1.6889,1.6909,1.6856,1.69,6302.28],[1607423700000,1.6873,1.6912,1.6801,1.6807,10063.06],[1607424000000,1.681,1.6826,1.6691,1.6826,9631.18],[1607424300000,1.6797,1.6852,1.679,1.6852,4197.29],[1607424600000,1.6858,1.69,1.6831,1.6831,3006.0],[1607424900000,1.6851,1.6851,1.68,1.6803,1844.76],[1607425200000,1.6839,1.6839,1.67,1.67,7448.99],[1607425500000,1.6712,1.6838,1.6678,1.6838,8636.76],[1607425800000,1.6828,1.6921,1.6828,1.69,8358.56],[1607426100000,1.6893,1.6911,1.6877,1.6891,3102.77],[1607426400000,1.6877,1.6891,1.6843,1.6843,708.34],[1607426700000,1.6843,1.6873,1.68,1.6817,5543.89],[1607427000000,1.6802,1.6802,1.675,1.675,3841.71],[1607427300000,1.6813,1.6874,1.6808,1.6839,7707.48],[1607427600000,1.6837,1.6906,1.6797,1.6877,24550.02],[1607427900000,1.6858,1.6892,1.6821,1.6831,12877.8],[1607428200000,1.683,1.6845,1.6792,1.6793,1492.73],[1607428500000,1.6817,1.6859,1.6756,1.6792,8554.1],[1607428800000,1.6762,1.6826,1.6621,1.6809,22512.52],[1607429100000,1.6837,1.6925,1.6804,1.6912,10888.15],[1607429400000,1.6903,1.6948,1.6895,1.6931,14044.27],[1607429700000,1.6928,1.6942,1.6843,1.688,8435.16],[1607430000000,1.6872,1.6884,1.6803,1.6847,9731.48],[1607430300000,1.6861,1.6862,1.6755,1.6809,5031.98],[1607430600000,1.6796,1.6816,1.6735,1.6779,6801.79],[1607430900000,1.6735,1.6754,1.6654,1.672,17431.02],[1607431200000,1.672,1.672,1.6551,1.664,30135.21],[1607431500000,1.6638,1.6789,1.6564,1.6788,17361.71],[1607431800000,1.677,1.6817,1.677,1.6806,2515.69],[1607432100000,1.6799,1.6816,1.6781,1.68,5068.87],[1607432400000,1.681,1.6962,1.681,1.6962,10405.38],[1607432700000,1.6974,1.7,1.69,1.7,13823.45],[1607433000000,1.6989,1.7008,1.6958,1.6977,4550.12],[1607433300000,1.6981,1.7067,1.6981,1.7067,4648.92],[1607433600000,1.7051,1.7079,1.7027,1.7031,10890.16],[1607433900000,1.7059,1.7103,1.705,1.7075,17371.5],[1607434200000,1.7075,1.7075,1.7009,1.7024,8331.88],[1607434500000,1.7015,1.7031,1.6931,1.7011,6978.45],[1607434800000,1.7016,1.7024,1.7001,1.7019,953.33],[1607435100000,1.7001,1.7058,1.6997,1.7051,1559.23],[1607435400000,1.7066,1.7083,1.7048,1.708,10584.54],[1607435700000,1.709,1.7149,1.7075,1.71,4676.94],[1607436000000,1.7098,1.7113,1.7073,1.7073,3114.17],[1607436300000,1.705,1.7091,1.7033,1.7091,1986.35],[1607436600000,1.7119,1.7127,1.7051,1.7065,1459.25],[1607436900000,1.7065,1.7095,1.7031,1.7048,12072.94],[1607437200000,1.7046,1.7117,1.7046,1.7062,9240.28],[1607437500000,1.7064,1.7144,1.705,1.7117,2318.08],[1607437800000,1.7123,1.7123,1.7059,1.7059,12655.43],[1607438100000,1.7059,1.7059,1.7026,1.7027,4206.83],[1607438400000,1.7044,1.7057,1.7012,1.7036,15195.53],[1607438700000,1.7043,1.7043,1.6993,1.7026,5763.2],[1607439000000,1.7023,1.7058,1.7023,1.7044,1184.27],[1607439300000,1.7057,1.7057,1.7014,1.7034,1199.14],[1607439600000,1.7033,1.7091,1.7012,1.7042,9202.04],[1607439900000,1.7042,1.7078,1.7034,1.7034,5480.7],[1607440200000,1.7036,1.7036,1.6996,1.6996,4288.77],[1607440500000,1.7,1.7001,1.6971,1.6979,1209.81],[1607440800000,1.7005,1.701,1.6976,1.6976,2037.37],[1607441100000,1.6987,1.7025,1.6976,1.7002,3555.52],[1607441400000,1.7002,1.7031,1.6982,1.7026,2824.76],[1607441700000,1.7018,1.7042,1.7018,1.7037,475.79],[1607442000000,1.7036,1.7036,1.7023,1.7034,519.3],[1607442300000,1.7036,1.7059,1.6996,1.7016,4665.18],[1607442600000,1.7019,1.7029,1.7007,1.7007,6427.94],[1607442900000,1.7021,1.7086,1.7021,1.7081,2995.92],[1607443200000,1.7062,1.71,1.6976,1.7094,12987.66],[1607443500000,1.7094,1.7102,1.7013,1.7022,4980.47],[1607443800000,1.7001,1.7022,1.6993,1.7005,2292.78],[1607444100000,1.6995,1.7221,1.6995,1.7221,7388.95],[1607444400000,1.7221,1.7412,1.7191,1.7412,7223.46],[1607444700000,1.7397,1.7517,1.7389,1.7423,10051.97],[1607445000000,1.7424,1.7532,1.7423,1.7519,9550.84],[1607445300000,1.7512,1.7513,1.7412,1.7413,4862.67],[1607445600000,1.7398,1.7398,1.7314,1.7371,7432.88],[1607445900000,1.7356,1.7356,1.72,1.7222,5510.94],[1607446200000,1.7217,1.7405,1.7217,1.7318,8834.32],[1607446500000,1.7316,1.7348,1.727,1.729,3937.96],[1607446800000,1.7284,1.7298,1.7248,1.7295,5031.22],[1607447100000,1.7287,1.7309,1.7287,1.7304,2490.85],[1607447400000,1.7304,1.7378,1.7304,1.7367,1928.19],[1607447700000,1.736,1.7403,1.7329,1.739,1391.15],[1607448000000,1.739,1.7393,1.7345,1.7359,1624.89],[1607448300000,1.7359,1.7558,1.7341,1.7504,6118.37],[1607448600000,1.7534,1.761,1.7458,1.754,19838.78],[1607448900000,1.749,1.7509,1.7455,1.7456,11474.59],[1607449200000,1.7469,1.7487,1.7428,1.7481,4689.2],[1607449500000,1.7512,1.7543,1.7476,1.7509,2768.58],[1607449800000,1.7483,1.7498,1.7474,1.7474,1224.2],[1607450100000,1.7472,1.7609,1.7457,1.7576,6677.21],[1607450400000,1.7576,1.762,1.7567,1.7567,8833.42],[1607450700000,1.759,1.7623,1.7561,1.7575,630.89],[1607451000000,1.7567,1.7594,1.7547,1.7594,673.85],[1607451300000,1.7572,1.7572,1.7517,1.7524,1599.52],[1607451600000,1.7522,1.7542,1.7474,1.7538,2456.42],[1607451900000,1.752,1.7522,1.7491,1.7522,222.83],[1607452200000,1.7504,1.7569,1.7504,1.7526,1722.06],[1607452500000,1.7529,1.7543,1.7479,1.748,4791.23],[1607452800000,1.7471,1.7508,1.7448,1.7487,3419.6],[1607453100000,1.7454,1.7463,1.7433,1.744,2025.25],[1607453400000,1.7432,1.7445,1.7386,1.7418,6568.63],[1607453700000,1.7419,1.7433,1.7338,1.7342,6746.41],[1607454000000,1.7328,1.7371,1.7286,1.737,6620.93],[1607454300000,1.7367,1.7404,1.735,1.7356,4416.16],[1607454600000,1.735,1.742,1.734,1.7417,1440.3],[1607454900000,1.742,1.7455,1.742,1.7455,1187.81],[1607455200000,1.7458,1.755,1.7458,1.7523,1921.3],[1607455500000,1.7541,1.7542,1.7473,1.7493,2302.57],[1607455800000,1.7494,1.7494,1.7456,1.7464,1741.75],[1607456100000,1.7493,1.7493,1.7474,1.7474,854.93],[1607456400000,1.7475,1.7485,1.7425,1.7445,5574.0],[1607456700000,1.7441,1.7441,1.7324,1.7328,6270.37],[1607457000000,1.7328,1.738,1.7328,1.7346,6950.46],[1607457300000,1.7339,1.7363,1.7323,1.7361,3146.0],[1607457600000,1.7357,1.7357,1.721,1.7235,8936.26],[1607457900000,1.724,1.7271,1.7219,1.7271,463.28],[1607458200000,1.7276,1.7292,1.7209,1.7242,5650.8],[1607458500000,1.7239,1.7303,1.721,1.7291,1112.14],[1607458800000,1.729,1.7321,1.712,1.7141,5469.09],[1607459100000,1.7124,1.7124,1.7001,1.7104,8213.35],[1607459400000,1.711,1.7202,1.7037,1.7107,8775.11],[1607459700000,1.7129,1.7129,1.6913,1.6984,15726.4],[1607460000000,1.6903,1.6963,1.681,1.6897,6567.05],[1607460300000,1.6852,1.6868,1.681,1.681,6436.3],[1607460600000,1.681,1.6849,1.6675,1.6693,14480.25],[1607460900000,1.6721,1.6851,1.6664,1.6824,5751.69],[1607461200000,1.6781,1.6946,1.6701,1.6946,3494.01],[1607461500000,1.6933,1.698,1.6875,1.6906,2914.08],[1607461800000,1.6922,1.6928,1.6806,1.6881,2409.57],[1607462100000,1.6884,1.6913,1.6772,1.6847,3475.14],[1607462400000,1.6866,1.71,1.6854,1.6965,7919.17],[1607462700000,1.696,1.6989,1.6899,1.6952,33666.25],[1607463000000,1.6974,1.6974,1.6879,1.6879,2028.83],[1607463300000,1.6886,1.6922,1.685,1.6888,6728.94],[1607463600000,1.6865,1.6942,1.6837,1.6838,2934.09],[1607463900000,1.682,1.688,1.6714,1.6742,10503.09],[1607464200000,1.6732,1.696,1.6713,1.696,5004.61],[1607464500000,1.6985,1.7039,1.6985,1.7025,2142.32],[1607464800000,1.7041,1.7173,1.7021,1.7105,3311.34],[1607465100000,1.7122,1.7145,1.7086,1.7131,6454.24],[1607465400000,1.7126,1.7137,1.7091,1.7102,3640.41],[1607465700000,1.712,1.7122,1.7086,1.7096,270.88],[1607466000000,1.71,1.7144,1.7091,1.7091,5367.23],[1607466300000,1.7086,1.7086,1.6976,1.6976,3403.21],[1607466600000,1.6974,1.7011,1.6973,1.6973,4143.02],[1607466900000,1.6973,1.6973,1.6911,1.6924,1470.44],[1607467200000,1.6909,1.6938,1.6901,1.6901,3638.37],[1607467500000,1.6901,1.6965,1.68,1.69,7753.52],[1607467800000,1.6873,1.6899,1.6831,1.6831,1937.37],[1607468100000,1.6831,1.69,1.65,1.65,31097.59],[1607468400000,1.6484,1.67,1.6211,1.6669,33106.72],[1607468700000,1.6659,1.6672,1.6436,1.6598,28401.79],[1607469000000,1.6571,1.6686,1.6548,1.6602,10332.64],[1607469300000,1.6603,1.6737,1.6535,1.672,2958.56],[1607469600000,1.6736,1.6842,1.6715,1.6754,1776.22],[1607469900000,1.6759,1.6786,1.6596,1.6633,8794.48],[1607470200000,1.6624,1.6773,1.6607,1.6773,2321.02],[1607470500000,1.674,1.6817,1.6711,1.6711,3934.23],[1607470800000,1.6752,1.68,1.6722,1.6736,753.54],[1607471100000,1.6759,1.6804,1.6711,1.6724,8649.55],[1607471400000,1.6725,1.673,1.6586,1.6586,12823.44],[1607471700000,1.6612,1.6648,1.6612,1.6631,2353.54],[1607472000000,1.66,1.6671,1.6548,1.6555,4275.56],[1607472300000,1.6557,1.6557,1.6448,1.6522,9135.44],[1607472600000,1.654,1.6656,1.6537,1.6637,5010.58],[1607472900000,1.6639,1.6654,1.6617,1.6617,2805.91],[1607473200000,1.6616,1.6616,1.658,1.658,1384.28],[1607473500000,1.6572,1.6613,1.657,1.6613,522.68],[1607473800000,1.6608,1.6608,1.6554,1.6579,1884.05],[1607474100000,1.6564,1.6598,1.65,1.6506,7421.56],[1607474400000,1.6517,1.6545,1.6475,1.6492,2041.56],[1607474700000,1.6501,1.6516,1.6447,1.648,7710.6],[1607475000000,1.6479,1.6502,1.6429,1.6486,13321.59],[1607475300000,1.6486,1.652,1.6453,1.6488,12830.46],[1607475600000,1.6488,1.6672,1.6465,1.6623,13784.49],[1607475900000,1.6627,1.6627,1.6492,1.6492,937.42],[1607476200000,1.6521,1.6525,1.6422,1.6495,7508.23],[1607476500000,1.6494,1.6604,1.6439,1.6564,9462.5],[1607476800000,1.6583,1.6616,1.6569,1.6586,1567.73],[1607477100000,1.6589,1.6646,1.6577,1.6636,4115.62],[1607477400000,1.6625,1.6635,1.6582,1.6582,2794.99],[1607477700000,1.6605,1.6689,1.6605,1.6667,1980.32],[1607478000000,1.6693,1.6715,1.6674,1.6715,4710.47],[1607478300000,1.6711,1.6729,1.6664,1.6664,3582.45],[1607478600000,1.6636,1.6636,1.6579,1.66,2051.86],[1607478900000,1.6598,1.6654,1.6577,1.6613,1937.91],[1607479200000,1.6605,1.662,1.6595,1.6609,553.57],[1607479500000,1.6634,1.6644,1.6614,1.6614,144.67],[1607479800000,1.6613,1.6711,1.6564,1.6638,12541.52],[1607480100000,1.6647,1.6656,1.6496,1.6536,5929.32],[1607480400000,1.6558,1.6598,1.6407,1.6576,45384.38],[1607480700000,1.6586,1.6623,1.657,1.6601,3961.7],[1607481000000,1.6601,1.6601,1.6555,1.6575,2241.37],[1607481300000,1.659,1.66,1.6565,1.6579,1216.45],[1607481600000,1.66,1.6626,1.6591,1.6626,209.77],[1607481900000,1.661,1.6655,1.6594,1.6655,6055.22],[1607482200000,1.6639,1.667,1.6604,1.6604,868.31],[1607482500000,1.6632,1.6632,1.6617,1.6617,44.14],[1607482800000,1.6607,1.6607,1.6539,1.6572,2455.1],[1607483100000,1.658,1.658,1.6537,1.6553,805.23],[1607483400000,1.657,1.6578,1.6515,1.6527,8467.22],[1607483700000,1.6523,1.653,1.647,1.6494,7024.41],[1607484000000,1.6494,1.65,1.6429,1.6451,14127.67],[1607484300000,1.644,1.6463,1.642,1.642,1025.92],[1607484600000,1.642,1.6457,1.6418,1.6437,995.75],[1607484900000,1.6445,1.645,1.6445,1.645,1081.31],[1607485200000,1.645,1.6521,1.645,1.6521,863.11],[1607485500000,1.652,1.6528,1.6509,1.651,1787.99],[1607485800000,1.6529,1.6545,1.6525,1.6545,2570.02],[1607486100000,1.6537,1.6569,1.6528,1.6569,3232.08],[1607486400000,1.6584,1.6594,1.6522,1.6522,2066.24],[1607486700000,1.6545,1.6545,1.6489,1.649,706.06],[1607487000000,1.6486,1.6492,1.6478,1.649,1015.1],[1607487300000,1.6477,1.6477,1.6421,1.6421,4664.94],[1607487600000,1.6436,1.6485,1.641,1.6485,4141.9],[1607487900000,1.646,1.6483,1.6453,1.6473,6309.71],[1607488200000,1.647,1.6475,1.6458,1.6472,3010.98],[1607488500000,1.647,1.6484,1.6438,1.6475,1804.84],[1607488800000,1.6475,1.6475,1.6448,1.6467,732.19],[1607489100000,1.6469,1.6489,1.642,1.6444,1215.06],[1607489400000,1.6422,1.6422,1.6324,1.6324,4649.91],[1607489700000,1.6344,1.6344,1.6259,1.6281,5563.74],[1607490000000,1.6278,1.6315,1.6278,1.6288,1553.78],[1607490300000,1.6291,1.6291,1.6284,1.6284,354.54],[1607490600000,1.6309,1.635,1.6301,1.6343,6819.74],[1607490900000,1.6343,1.6343,1.6291,1.6337,3693.27],[1607491200000,1.6337,1.6337,1.6262,1.6288,3771.24],[1607491500000,1.625,1.6306,1.6201,1.6237,4168.0],[1607491800000,1.6208,1.6332,1.6129,1.6301,10819.64],[1607492100000,1.63,1.6334,1.6274,1.6315,16597.59],[1607492400000,1.6312,1.6312,1.6241,1.6245,7194.72],[1607492700000,1.6245,1.6276,1.6242,1.6255,2733.49],[1607493000000,1.6274,1.6312,1.6222,1.6222,4293.4],[1607493300000,1.6241,1.6285,1.6203,1.6203,2539.4],[1607493600000,1.6249,1.6309,1.624,1.6298,5960.38],[1607493900000,1.6298,1.6379,1.6293,1.6378,10841.73],[1607494200000,1.6377,1.6381,1.634,1.6364,4704.93],[1607494500000,1.6381,1.6409,1.6356,1.6396,1175.08],[1607494800000,1.6332,1.6332,1.6243,1.6317,3060.45],[1607495100000,1.6294,1.6313,1.6292,1.6313,492.41],[1607495400000,1.6322,1.6403,1.6322,1.6403,3949.06],[1607495700000,1.6412,1.6422,1.6401,1.6407,1099.29],[1607496000000,1.6405,1.6405,1.6375,1.6375,606.99],[1607496300000,1.6384,1.6384,1.6332,1.6374,1535.13],[1607496600000,1.6371,1.6389,1.6357,1.6362,168.32],[1607496900000,1.6356,1.6438,1.6348,1.6433,1965.08],[1607497200000,1.644,1.6466,1.6414,1.6437,4014.73],[1607497500000,1.6438,1.6448,1.641,1.6432,1633.19],[1607497800000,1.6415,1.6424,1.6373,1.6389,1386.3],[1607498100000,1.6372,1.6391,1.6371,1.6386,398.42],[1607498400000,1.6382,1.6413,1.6361,1.6371,1345.62],[1607498700000,1.6378,1.6378,1.6278,1.6288,5958.87],[1607499000000,1.6297,1.6303,1.626,1.6293,2325.75],[1607499300000,1.6296,1.6296,1.6237,1.6245,2988.26],[1607499600000,1.6273,1.6275,1.6147,1.6167,9452.52],[1607499900000,1.6167,1.6185,1.592,1.5965,34966.3],[1607500200000,1.5985,1.5985,1.5724,1.5849,77491.34],[1607500500000,1.5853,1.5853,1.5516,1.5516,55630.49],[1607500800000,1.5517,1.5637,1.541,1.5607,83267.31],[1607501100000,1.5586,1.5594,1.5478,1.5507,15241.04],[1607501400000,1.5515,1.5539,1.547,1.5514,14557.64],[1607501700000,1.5517,1.5535,1.5448,1.5452,8987.42],[1607502000000,1.5472,1.5491,1.5325,1.5358,54591.71],[1607502300000,1.5368,1.5377,1.5111,1.513,30783.37],[1607502600000,1.513,1.5216,1.5,1.5001,35465.44],[1607502900000,1.5,1.5133,1.5,1.5133,34702.39],[1607503200000,1.5135,1.5241,1.5101,1.5217,14929.94],[1607503500000,1.5226,1.5346,1.5201,1.5313,16900.89],[1607503800000,1.531,1.543,1.5306,1.543,9306.28],[1607504100000,1.543,1.5554,1.5424,1.5545,6963.33],[1607504400000,1.5538,1.557,1.5509,1.5539,13093.25],[1607504700000,1.5541,1.5697,1.5541,1.5697,20564.54],[1607505000000,1.5716,1.575,1.5619,1.5638,8189.66],[1607505300000,1.5638,1.5721,1.5638,1.5717,7805.64],[1607505600000,1.5695,1.5815,1.5695,1.5797,8600.47],[1607505900000,1.5815,1.5839,1.5769,1.5824,12542.47],[1607506200000,1.5818,1.5828,1.5657,1.5668,11527.46],[1607506500000,1.5666,1.5708,1.5575,1.5671,9058.36],[1607506800000,1.57,1.5795,1.57,1.5752,2080.76],[1607507100000,1.5748,1.5763,1.57,1.57,7918.01],[1607507400000,1.5707,1.5707,1.5599,1.5705,109765.08],[1607507700000,1.572,1.5925,1.5642,1.5839,155189.99],[1607508000000,1.5825,1.5825,1.5668,1.5717,8574.43],[1607508300000,1.5693,1.5782,1.5669,1.5736,9201.44],[1607508600000,1.5702,1.5753,1.5696,1.5725,1498.62],[1607508900000,1.5722,1.5844,1.5722,1.5844,4894.7],[1607509200000,1.5803,1.5856,1.5793,1.5841,8265.32],[1607509500000,1.5852,1.5942,1.5833,1.5924,10567.31],[1607509800000,1.5925,1.6,1.5924,1.5964,9119.56],[1607510100000,1.5935,1.5963,1.5868,1.5874,19083.39],[1607510400000,1.5878,1.591,1.583,1.587,11343.91],[1607510700000,1.5865,1.5987,1.5844,1.5953,3804.25],[1607511000000,1.5945,1.5955,1.593,1.593,2482.98],[1607511300000,1.593,1.609,1.593,1.609,6488.21],[1607511600000,1.6094,1.6142,1.6066,1.6117,10529.46],[1607511900000,1.614,1.614,1.6102,1.6103,1553.26],[1607512200000,1.6103,1.62,1.61,1.62,6787.65],[1607512500000,1.6178,1.6206,1.6103,1.6147,5191.66],[1607512800000,1.6147,1.6189,1.6146,1.6177,662.96],[1607513100000,1.6177,1.6184,1.6139,1.6139,2477.29],[1607513400000,1.6162,1.6162,1.6093,1.6093,4456.24],[1607513700000,1.6131,1.6142,1.6124,1.6142,1657.17],[1607514000000,1.6159,1.6174,1.6148,1.615,541.73],[1607514300000,1.6169,1.6189,1.615,1.6183,648.08],[1607514600000,1.6198,1.6346,1.6198,1.6346,8283.59],[1607514900000,1.6308,1.6313,1.6278,1.6313,773.52],[1607515200000,1.6293,1.634,1.6261,1.6304,2139.96],[1607515500000,1.6332,1.6378,1.6326,1.6374,1723.72],[1607515800000,1.6379,1.6397,1.6311,1.632,1975.01],[1607516100000,1.6343,1.6343,1.6265,1.629,2932.08],[1607516400000,1.6291,1.631,1.6195,1.6248,9096.94],[1607516700000,1.6278,1.628,1.6238,1.6238,1393.72],[1607517000000,1.6266,1.6325,1.6266,1.6311,1310.16],[1607517300000,1.6295,1.6307,1.6218,1.6218,3643.9],[1607517600000,1.624,1.6245,1.624,1.6245,476.2],[1607517900000,1.6211,1.6211,1.6201,1.621,578.43],[1607518200000,1.62,1.6203,1.6129,1.6161,6629.06],[1607518500000,1.6177,1.623,1.6166,1.6209,5563.87],[1607518800000,1.6226,1.6237,1.6214,1.6236,2465.1],[1607519100000,1.6236,1.6259,1.6088,1.6088,5644.03],[1607519400000,1.6087,1.6158,1.6074,1.613,4431.83],[1607519700000,1.6142,1.6237,1.6129,1.621,5507.85],[1607520000000,1.6173,1.6216,1.6173,1.6184,680.45],[1607520300000,1.6191,1.6191,1.6125,1.6136,2219.26],[1607520600000,1.6137,1.6272,1.6135,1.6259,9024.12],[1607520900000,1.626,1.6339,1.626,1.6304,3594.58],[1607521200000,1.6337,1.638,1.6312,1.6315,2596.1],[1607521500000,1.6313,1.633,1.6308,1.6317,1171.78],[1607521800000,1.6321,1.65,1.6303,1.644,20808.84],[1607522100000,1.6427,1.6493,1.6397,1.6485,12964.28],[1607522400000,1.6469,1.6491,1.6346,1.639,19110.49],[1607522700000,1.6368,1.639,1.6362,1.6368,2292.04],[1607523000000,1.6372,1.6473,1.6348,1.6432,1334.32],[1607523300000,1.6432,1.6432,1.6371,1.6393,5834.97],[1607523600000,1.6393,1.6409,1.637,1.6392,3077.52],[1607523900000,1.6387,1.6406,1.6367,1.6368,1867.97],[1607524200000,1.6389,1.6469,1.6389,1.6419,10483.55],[1607524500000,1.6433,1.6434,1.6415,1.6433,1620.89],[1607524800000,1.6406,1.6502,1.6391,1.6469,6731.51],[1607525100000,1.6487,1.6515,1.6483,1.6483,1944.1],[1607525400000,1.6504,1.6521,1.6471,1.648,6051.05],[1607525700000,1.6505,1.6532,1.6494,1.65,1481.18],[1607526000000,1.6506,1.6506,1.6393,1.6415,8192.92],[1607526300000,1.6417,1.6417,1.6337,1.635,1332.46],[1607526600000,1.635,1.6354,1.6335,1.6354,464.43],[1607526900000,1.6343,1.6364,1.6318,1.6364,709.68],[1607527200000,1.6329,1.6386,1.6315,1.6385,6081.45],[1607527500000,1.6366,1.6373,1.6303,1.6337,1636.69],[1607527800000,1.6353,1.6416,1.6335,1.6403,6182.14],[1607528100000,1.6347,1.6371,1.6314,1.6314,5086.85],[1607528400000,1.6314,1.6323,1.6289,1.6289,1232.58],[1607528700000,1.6288,1.6318,1.6258,1.6318,891.29],[1607529000000,1.633,1.6468,1.6293,1.6391,8242.53],[1607529300000,1.6391,1.6532,1.6391,1.6461,18517.88],[1607529600000,1.6485,1.6497,1.6288,1.6295,12105.54],[1607529900000,1.6333,1.6358,1.6283,1.6306,5709.46],[1607530200000,1.6289,1.6289,1.6133,1.6154,16969.24],[1607530500000,1.6162,1.6228,1.612,1.6228,873.66],[1607530800000,1.6206,1.6317,1.6181,1.629,32607.79],[1607531100000,1.6267,1.6274,1.6183,1.6274,16503.9],[1607531400000,1.6276,1.6276,1.6156,1.6207,5713.72],[1607531700000,1.6169,1.6261,1.6169,1.6261,610.36],[1607532000000,1.625,1.6269,1.6224,1.6224,1717.39],[1607532300000,1.6226,1.6284,1.6226,1.6284,322.02],[1607532600000,1.6284,1.6297,1.6284,1.6296,35.97],[1607532900000,1.6295,1.633,1.6272,1.6309,3822.51],[1607533200000,1.6303,1.6329,1.627,1.6286,4715.36],[1607533500000,1.6293,1.6427,1.6293,1.6391,6338.34],[1607533800000,1.637,1.637,1.6279,1.6326,25575.21],[1607534100000,1.6346,1.6417,1.6336,1.6378,7036.76],[1607534400000,1.6349,1.6349,1.618,1.6194,8508.87],[1607534700000,1.62,1.6273,1.618,1.6273,980.01],[1607535000000,1.6255,1.6313,1.623,1.6263,1486.76],[1607535300000,1.6285,1.6285,1.6204,1.6261,2275.92],[1607535600000,1.6237,1.6274,1.62,1.6234,1882.36],[1607535900000,1.6234,1.6246,1.6189,1.6201,2593.98],[1607536200000,1.617,1.6237,1.6168,1.6207,755.03],[1607536500000,1.618,1.6184,1.6154,1.6154,1017.27],[1607536800000,1.6199,1.628,1.6199,1.6223,4365.57],[1607537100000,1.6249,1.6273,1.6215,1.6252,2132.91],[1607537400000,1.6233,1.6271,1.6233,1.6271,1251.35],[1607537700000,1.6255,1.6255,1.6213,1.6213,1052.1],[1607538000000,1.6213,1.6213,1.619,1.6197,709.14],[1607538300000,1.619,1.6207,1.6039,1.6039,7518.25],[1607538600000,1.6054,1.6171,1.6054,1.6116,5667.93],[1607538900000,1.6148,1.6222,1.6009,1.6037,4851.94],[1607539200000,1.6006,1.6045,1.6,1.601,6222.44],[1607539500000,1.6011,1.607,1.6,1.6,2311.1],[1607539800000,1.6035,1.6073,1.6001,1.6036,7850.15],[1607540100000,1.6036,1.6053,1.602,1.6021,5498.54],[1607540400000,1.6066,1.611,1.606,1.6078,2477.06],[1607540700000,1.6077,1.6092,1.6048,1.6092,395.4],[1607541000000,1.6077,1.6203,1.6014,1.6132,15421.44],[1607541300000,1.6138,1.6256,1.6095,1.6212,6427.21],[1607541600000,1.6197,1.6271,1.6143,1.6176,7967.8],[1607541900000,1.6192,1.621,1.615,1.6176,2155.44],[1607542200000,1.6206,1.6247,1.6083,1.6156,11102.2],[1607542500000,1.6176,1.6189,1.6087,1.6116,2109.51],[1607542800000,1.6107,1.6107,1.6054,1.6082,3461.84],[1607543100000,1.609,1.6148,1.609,1.6134,1568.02],[1607543400000,1.6138,1.6144,1.6137,1.6138,1114.05],[1607543700000,1.6155,1.6156,1.6107,1.6131,2340.08],[1607544000000,1.6128,1.6246,1.6128,1.6197,5710.09],[1607544300000,1.6214,1.6264,1.6189,1.6242,4979.22],[1607544600000,1.6239,1.6254,1.6235,1.6235,1448.95],[1607544900000,1.6235,1.6251,1.6217,1.6226,1051.73],[1607545200000,1.6234,1.6234,1.6195,1.6195,1152.91],[1607545500000,1.623,1.623,1.6132,1.6168,10698.52],[1607545800000,1.6151,1.6166,1.6095,1.6166,2988.54],[1607546100000,1.6161,1.6165,1.614,1.6145,741.25],[1607546400000,1.6162,1.6202,1.6145,1.6202,1483.33],[1607546700000,1.6189,1.6288,1.6189,1.6257,6771.46],[1607547000000,1.6272,1.6345,1.6272,1.6299,9972.12],[1607547300000,1.6296,1.6392,1.6295,1.6325,11552.75],[1607547600000,1.6324,1.6483,1.6279,1.6457,12499.62],[1607547900000,1.6456,1.652,1.6456,1.6497,8611.9],[1607548200000,1.6496,1.652,1.647,1.6501,3098.24],[1607548500000,1.6498,1.65,1.6426,1.6465,2729.12],[1607548800000,1.6462,1.6496,1.6418,1.6455,1887.76],[1607549100000,1.6476,1.6483,1.6427,1.6482,1320.79],[1607549400000,1.6483,1.649,1.6466,1.6466,1039.19],[1607549700000,1.6465,1.6545,1.6465,1.6522,4599.29],[1607550000000,1.649,1.6526,1.6462,1.6473,3607.65],[1607550300000,1.6481,1.6481,1.6413,1.6436,2507.39],[1607550600000,1.6438,1.6438,1.6408,1.6413,1580.01],[1607550900000,1.6446,1.6529,1.6446,1.6471,218.53],[1607551200000,1.645,1.6539,1.645,1.6533,2732.85],[1607551500000,1.651,1.6536,1.6464,1.6525,11374.73],[1607551800000,1.6539,1.654,1.65,1.6504,1289.03],[1607552100000,1.6514,1.6549,1.6514,1.6518,222.42],[1607552400000,1.6518,1.6583,1.6517,1.6571,2399.28],[1607552700000,1.6585,1.6599,1.6568,1.6599,3535.49],[1607553000000,1.6595,1.6604,1.6569,1.6569,2661.75],[1607553300000,1.6569,1.6605,1.6569,1.6605,613.89],[1607553600000,1.6588,1.6609,1.6584,1.6593,1817.7],[1607553900000,1.6595,1.67,1.6553,1.6695,10770.76],[1607554200000,1.6696,1.6696,1.6593,1.6657,6241.2],[1607554500000,1.6667,1.6709,1.6667,1.6702,4055.61],[1607554800000,1.6672,1.6672,1.661,1.6641,11148.26],[1607555100000,1.6637,1.6695,1.6619,1.6695,2098.21],[1607555400000,1.6706,1.6777,1.6692,1.6734,5633.73],[1607555700000,1.6733,1.6754,1.6647,1.6647,2193.23],[1607556000000,1.6655,1.6703,1.6652,1.6687,3153.89],[1607556300000,1.6694,1.6697,1.6655,1.6655,923.8],[1607556600000,1.6675,1.673,1.6671,1.6717,2417.18],[1607556900000,1.6717,1.6722,1.6659,1.6676,4181.56],[1607557200000,1.6667,1.6698,1.6667,1.6698,164.01],[1607557500000,1.6698,1.6698,1.6696,1.6697,235.34],[1607557800000,1.6697,1.6697,1.6697,1.6697,59.89],[1607558100000,1.6674,1.6692,1.6521,1.6592,5370.7],[1607558400000,1.6599,1.6664,1.6599,1.6654,1955.18],[1607558700000,1.6623,1.6623,1.65,1.6512,4502.03],[1607559000000,1.6505,1.6515,1.6455,1.6456,3464.43],[1607559300000,1.6495,1.6507,1.649,1.6497,847.05],[1607559600000,1.6476,1.6518,1.6476,1.6512,1751.88],[1607559900000,1.6486,1.6494,1.6486,1.6492,574.69],[1607560200000,1.6496,1.6504,1.644,1.644,2933.54],[1607560500000,1.6427,1.6451,1.64,1.6429,2326.51],[1607560800000,1.6434,1.6476,1.6432,1.6452,2499.56],[1607561100000,1.6454,1.6525,1.6454,1.6522,1698.45],[1607561400000,1.6511,1.6522,1.6502,1.6521,434.98],[1607561700000,1.6499,1.6499,1.6468,1.6469,2162.76],[1607562000000,1.6466,1.6478,1.6453,1.6456,224.73],[1607562300000,1.6457,1.6502,1.6428,1.6428,2719.88],[1607562600000,1.643,1.6437,1.6401,1.6404,727.98],[1607562900000,1.6409,1.641,1.6409,1.641,438.36],[1607563200000,1.6452,1.6473,1.6442,1.6473,955.51],[1607563500000,1.6473,1.6507,1.6473,1.6507,1317.22],[1607563800000,1.6486,1.6498,1.6477,1.6477,80.71],[1607564100000,1.6477,1.6483,1.6434,1.6474,4856.16],[1607564400000,1.6492,1.6492,1.6469,1.647,211.15],[1607564700000,1.6432,1.6432,1.636,1.6373,12130.34],[1607565000000,1.636,1.6415,1.6335,1.6394,7953.89],[1607565300000,1.6385,1.6423,1.6384,1.6423,1680.08],[1607565600000,1.6423,1.6497,1.6396,1.6481,5342.12],[1607565900000,1.6477,1.6477,1.6441,1.6476,216.29],[1607566200000,1.647,1.647,1.6451,1.647,315.16],[1607566500000,1.6452,1.6452,1.6452,1.6452,63.73],[1607566800000,1.6452,1.6452,1.6424,1.6446,1782.31],[1607567100000,1.6428,1.6452,1.6402,1.6452,2583.54],[1607567400000,1.641,1.6436,1.641,1.6436,1204.3],[1607567700000,1.642,1.642,1.6379,1.6379,1678.39],[1607568000000,1.6371,1.6383,1.635,1.6366,1691.03],[1607568300000,1.6366,1.6367,1.6273,1.6286,2145.17],[1607568600000,1.6315,1.6316,1.625,1.627,3550.77],[1607568900000,1.6254,1.6292,1.624,1.6291,11546.27],[1607569200000,1.6292,1.6297,1.625,1.625,4766.18],[1607569500000,1.6237,1.625,1.6215,1.6249,5204.9],[1607569800000,1.625,1.625,1.6248,1.625,649.94],[1607570100000,1.625,1.6297,1.625,1.629,7950.4],[1607570400000,1.6296,1.6297,1.6268,1.6285,1392.76],[1607570700000,1.6266,1.6278,1.6222,1.6261,2538.12],[1607571000000,1.6267,1.6296,1.6208,1.6258,15345.55],[1607571300000,1.6251,1.6283,1.6217,1.6235,8608.92],[1607571600000,1.6223,1.624,1.6223,1.623,698.85],[1607571900000,1.6224,1.6284,1.6185,1.6223,17968.63],[1607572200000,1.6216,1.6243,1.6208,1.6226,1482.32],[1607572500000,1.624,1.624,1.6151,1.6179,1798.58],[1607572800000,1.6171,1.6199,1.6146,1.6199,883.94],[1607573100000,1.6199,1.6231,1.619,1.6225,2244.42],[1607573400000,1.6224,1.6224,1.62,1.6213,1507.95],[1607573700000,1.6237,1.6243,1.6225,1.6225,379.94],[1607574000000,1.6232,1.6265,1.6231,1.6265,3093.27],[1607574300000,1.6266,1.6266,1.6237,1.6237,928.66],[1607574600000,1.6251,1.6264,1.62,1.6231,8207.22],[1607574900000,1.6232,1.6247,1.6186,1.6194,507.09],[1607575200000,1.6227,1.6246,1.6227,1.6246,285.14],[1607575500000,1.6247,1.6248,1.623,1.623,1124.39],[1607575800000,1.6212,1.6216,1.6211,1.6211,132.07],[1607576100000,1.6209,1.621,1.6193,1.6193,432.78],[1607576400000,1.6193,1.6199,1.6171,1.618,1017.96],[1607576700000,1.6192,1.6215,1.6184,1.6215,832.83],[1607577000000,1.6189,1.6217,1.6153,1.6188,962.5],[1607577300000,1.6184,1.622,1.6159,1.6183,2730.12],[1607577600000,1.6178,1.6179,1.6048,1.608,7595.81],[1607577900000,1.6065,1.6081,1.6044,1.6081,2797.25],[1607578200000,1.606,1.6111,1.6059,1.6104,439.72],[1607578500000,1.6096,1.6101,1.6048,1.6081,5148.73],[1607578800000,1.6068,1.6081,1.6061,1.6076,182.37],[1607579100000,1.6076,1.6076,1.6013,1.6034,4418.78],[1607579400000,1.6056,1.6056,1.6002,1.6002,6621.91],[1607579700000,1.6002,1.6052,1.6,1.6016,13118.09],[1607580000000,1.6042,1.6077,1.604,1.605,1230.32],[1607580300000,1.6038,1.6065,1.6021,1.6029,6632.36],[1607580600000,1.6043,1.6043,1.6025,1.6025,230.71],[1607580900000,1.6024,1.6036,1.5855,1.588,21507.19],[1607581200000,1.5881,1.593,1.5838,1.5881,2616.89],[1607581500000,1.5874,1.5887,1.5835,1.5838,3382.59],[1607581800000,1.5853,1.5921,1.5825,1.591,3212.23],[1607582100000,1.5915,1.5973,1.5887,1.5887,2393.73],[1607582400000,1.5915,1.5919,1.587,1.5891,1531.2],[1607582700000,1.5892,1.5919,1.5881,1.5917,1404.86],[1607583000000,1.5895,1.5914,1.587,1.5895,6451.95],[1607583300000,1.5894,1.5894,1.5837,1.5864,2562.47],[1607583600000,1.585,1.5875,1.5835,1.5861,2597.13],[1607583900000,1.5882,1.5937,1.5882,1.5926,2255.86],[1607584200000,1.5919,1.5919,1.5889,1.5912,1474.96],[1607584500000,1.5907,1.5931,1.5899,1.5929,6096.49],[1607584800000,1.5928,1.5932,1.5881,1.5881,8377.58],[1607585100000,1.5895,1.5897,1.589,1.5897,629.36],[1607585400000,1.589,1.5899,1.5845,1.5886,3011.04],[1607585700000,1.5871,1.5923,1.5864,1.5907,1108.55],[1607586000000,1.5908,1.5923,1.5876,1.5903,1889.0],[1607586300000,1.5885,1.5892,1.579,1.5801,8252.07],[1607586600000,1.5827,1.5887,1.5802,1.588,3889.6],[1607586900000,1.5874,1.5922,1.5844,1.5922,1580.59],[1607587200000,1.5912,1.5995,1.585,1.5993,6045.37],[1607587500000,1.599,1.6059,1.5971,1.6044,3986.33],[1607587800000,1.6069,1.6164,1.6056,1.6143,11916.84],[1607588100000,1.6147,1.616,1.6096,1.6134,11293.13],[1607588400000,1.6133,1.6162,1.6114,1.6139,1599.79],[1607588700000,1.6147,1.6207,1.6147,1.6199,3054.7],[1607589000000,1.6225,1.6235,1.6172,1.6231,1454.16],[1607589300000,1.6215,1.6225,1.6192,1.6225,2080.05],[1607589600000,1.6206,1.6209,1.6198,1.6209,144.77],[1607589900000,1.6211,1.6248,1.6207,1.6223,741.53],[1607590200000,1.623,1.6249,1.6215,1.6245,812.27],[1607590500000,1.6237,1.6276,1.6237,1.6254,1749.55],[1607590800000,1.6254,1.628,1.624,1.6243,953.22],[1607591100000,1.625,1.6265,1.6242,1.6265,304.15],[1607591400000,1.6279,1.6302,1.627,1.6286,2119.38],[1607591700000,1.6279,1.63,1.626,1.63,944.78],[1607592000000,1.63,1.6321,1.63,1.6321,1360.78],[1607592300000,1.6325,1.6376,1.6325,1.6376,3949.07],[1607592600000,1.6365,1.6417,1.6365,1.6378,2615.29],[1607592900000,1.6391,1.6426,1.6252,1.6261,2899.71],[1607593200000,1.6249,1.6288,1.6107,1.617,6178.29],[1607593500000,1.6196,1.6223,1.61,1.61,4216.15],[1607593800000,1.6094,1.6126,1.6091,1.6107,5913.51],[1607594100000,1.6092,1.6131,1.5998,1.5998,7399.68],[1607594400000,1.601,1.6124,1.5999,1.6124,5607.84],[1607594700000,1.6116,1.6145,1.6069,1.6098,4596.18],[1607595000000,1.6093,1.6097,1.6014,1.6025,4493.92],[1607595300000,1.6024,1.6065,1.5974,1.5974,3342.85],[1607595600000,1.5999,1.603,1.5984,1.6005,5394.55],[1607595900000,1.6,1.6,1.5969,1.5969,1598.41],[1607596200000,1.5972,1.6024,1.5968,1.6021,6031.23],[1607596500000,1.6014,1.6015,1.5925,1.5926,5083.92],[1607596800000,1.5914,1.594,1.5781,1.5808,3899.28],[1607597100000,1.5811,1.5859,1.575,1.5812,10754.39],[1607597400000,1.582,1.5856,1.5788,1.5789,1807.41],[1607597700000,1.5755,1.5755,1.565,1.5662,12285.47],[1607598000000,1.5685,1.5743,1.5635,1.5656,3840.3],[1607598300000,1.5692,1.58,1.5678,1.5791,9451.76],[1607598600000,1.5787,1.58,1.5766,1.5766,3856.91],[1607598900000,1.5741,1.5772,1.571,1.571,2756.26],[1607599200000,1.5705,1.5711,1.5633,1.5677,2806.34],[1607599500000,1.5672,1.5672,1.5572,1.561,4357.72],[1607599800000,1.5585,1.5667,1.55,1.5638,29002.82],[1607600100000,1.5637,1.5638,1.5594,1.5611,2261.63],[1607600400000,1.5612,1.5655,1.5593,1.5633,4660.67],[1607600700000,1.5638,1.5776,1.5638,1.5756,8167.72],[1607601000000,1.5776,1.5776,1.5718,1.5723,2478.11],[1607601300000,1.5719,1.5737,1.5714,1.5737,198.13],[1607601600000,1.5715,1.5855,1.5715,1.5846,4692.47],[1607601900000,1.5815,1.5949,1.5811,1.5949,2353.51],[1607602200000,1.5936,1.5963,1.5908,1.5908,2025.87],[1607602500000,1.5895,1.592,1.589,1.592,1138.49],[1607602800000,1.5899,1.5904,1.5823,1.5824,4134.96],[1607603100000,1.5823,1.5827,1.5778,1.581,3442.13],[1607603400000,1.581,1.581,1.5773,1.5784,1017.36],[1607603700000,1.5787,1.5796,1.571,1.5723,2736.59],[1607604000000,1.5679,1.569,1.5655,1.5677,3686.94],[1607604300000,1.5688,1.5689,1.5664,1.567,703.38],[1607604600000,1.567,1.5713,1.567,1.5693,2195.75],[1607604900000,1.57,1.5716,1.568,1.57,5412.72],[1607605200000,1.5681,1.5681,1.5538,1.5573,4528.03],[1607605500000,1.5564,1.5594,1.5417,1.5418,7126.67],[1607605800000,1.5418,1.557,1.5418,1.5518,9563.94],[1607606100000,1.5518,1.5583,1.5506,1.553,5106.0],[1607606400000,1.552,1.5551,1.5518,1.5519,2049.68],[1607606700000,1.5505,1.5569,1.5486,1.5516,2679.66],[1607607000000,1.5506,1.5566,1.5481,1.5565,1543.09],[1607607300000,1.5555,1.5556,1.5461,1.5498,12990.73],[1607607600000,1.5499,1.5508,1.5447,1.5447,14194.29],[1607607900000,1.5453,1.5595,1.542,1.5567,29314.13],[1607608200000,1.558,1.5838,1.5548,1.5837,18315.69],[1607608500000,1.5827,1.5959,1.5813,1.5959,5334.07],[1607608800000,1.5921,1.5965,1.5897,1.5897,6080.87],[1607609100000,1.5897,1.5917,1.5772,1.583,9957.81],[1607609400000,1.5807,1.5819,1.5738,1.5779,7143.35],[1607609700000,1.5794,1.5812,1.5733,1.575,5996.25],[1607610000000,1.5745,1.5772,1.5668,1.5753,15806.95],[1607610300000,1.5735,1.5786,1.5709,1.5743,3230.21],[1607610600000,1.5728,1.578,1.57,1.5715,2840.46],[1607610900000,1.5706,1.5741,1.568,1.5717,3587.79],[1607611200000,1.5731,1.5735,1.5602,1.5638,6846.95],[1607611500000,1.5659,1.5702,1.5598,1.5607,4086.2],[1607611800000,1.5641,1.5667,1.5623,1.5628,3400.52],[1607612100000,1.563,1.5689,1.5599,1.5628,8325.84],[1607612400000,1.5629,1.5744,1.5615,1.5725,5804.67],[1607612700000,1.5701,1.5701,1.555,1.559,3111.91],[1607613000000,1.5582,1.5586,1.545,1.5461,11931.08],[1607613300000,1.5454,1.5517,1.5395,1.5431,12621.51],[1607613600000,1.5431,1.5505,1.5414,1.5481,4447.27],[1607613900000,1.5484,1.5579,1.5484,1.5504,7271.45],[1607614200000,1.5543,1.5543,1.5441,1.5446,1638.73],[1607614500000,1.5445,1.5545,1.5444,1.5501,1774.6],[1607614800000,1.5542,1.5597,1.5524,1.5583,5575.38],[1607615100000,1.5594,1.5637,1.5574,1.5637,541.62],[1607615400000,1.5636,1.5695,1.5622,1.5695,15980.17],[1607615700000,1.5678,1.5691,1.5637,1.5661,1251.32],[1607616000000,1.5664,1.5668,1.5592,1.5637,1556.8],[1607616300000,1.5619,1.5717,1.5619,1.5717,1814.29],[1607616600000,1.5685,1.5736,1.5684,1.5736,729.66],[1607616900000,1.572,1.5754,1.5714,1.575,2059.05],[1607617200000,1.5722,1.5754,1.5707,1.5707,1485.05],[1607617500000,1.5758,1.594,1.5717,1.594,19355.82],[1607617800000,1.5927,1.608,1.5921,1.6059,22549.74],[1607618100000,1.6051,1.6074,1.6032,1.6071,2605.28],[1607618400000,1.6065,1.6173,1.6065,1.6117,9205.17],[1607618700000,1.6121,1.6136,1.6009,1.6041,10630.58],[1607619000000,1.6048,1.6075,1.6041,1.6075,1197.62],[1607619300000,1.6078,1.6108,1.6051,1.6095,3391.95],[1607619600000,1.6089,1.6095,1.6059,1.6092,1623.96],[1607619900000,1.6056,1.6057,1.6003,1.602,2472.42],[1607620200000,1.6042,1.6053,1.6021,1.6049,756.2],[1607620500000,1.6071,1.6071,1.603,1.6058,240.59],[1607620800000,1.602,1.6058,1.5995,1.6031,1984.61],[1607621100000,1.6025,1.6026,1.5988,1.6024,1389.2],[1607621400000,1.6029,1.6066,1.6005,1.602,3715.32],[1607621700000,1.6023,1.6034,1.6016,1.6022,793.21],[1607622000000,1.607,1.609,1.605,1.6069,1438.28],[1607622300000,1.6062,1.6092,1.6058,1.6076,2222.86],[1607622600000,1.6087,1.6094,1.6079,1.6094,2139.89],[1607622900000,1.6076,1.611,1.6055,1.6101,609.51],[1607623200000,1.6107,1.614,1.61,1.6137,219.51],[1607623500000,1.6126,1.614,1.6098,1.6098,3125.4],[1607623800000,1.6095,1.6123,1.6078,1.6123,3270.56],[1607624100000,1.6087,1.6127,1.6085,1.6124,371.98],[1607624400000,1.6123,1.6123,1.6094,1.6094,94.55],[1607624700000,1.61,1.61,1.606,1.607,875.54],[1607625000000,1.6075,1.6077,1.606,1.606,1476.4],[1607625300000,1.6073,1.6075,1.6061,1.6063,747.2],[1607625600000,1.6063,1.6075,1.6063,1.6075,1133.42],[1607625900000,1.607,1.6106,1.607,1.6082,2512.46],[1607626200000,1.6081,1.6081,1.6063,1.6075,3273.7],[1607626500000,1.6066,1.608,1.6066,1.6079,4980.87],[1607626800000,1.6066,1.6066,1.5995,1.6,7733.99],[1607627100000,1.6007,1.6029,1.598,1.6017,2095.49],[1607627400000,1.6011,1.6051,1.6011,1.6051,561.69],[1607627700000,1.6038,1.6049,1.6009,1.6046,2544.03],[1607628000000,1.6012,1.6027,1.6,1.6,876.69],[1607628300000,1.6014,1.6014,1.5993,1.5996,296.3],[1607628600000,1.6005,1.6059,1.6005,1.6016,1078.72],[1607628900000,1.601,1.6043,1.5989,1.601,4239.18],[1607629200000,1.6026,1.6026,1.6026,1.6026,18.78],[1607629500000,1.6031,1.6031,1.6015,1.6015,205.7],[1607629800000,1.6015,1.6047,1.6007,1.6023,761.18],[1607630100000,1.6023,1.6126,1.6023,1.6123,3740.34],[1607630400000,1.6121,1.6145,1.6121,1.6145,2367.86],[1607630700000,1.6165,1.6185,1.6153,1.6166,473.44],[1607631000000,1.6156,1.621,1.6155,1.6168,9806.88],[1607631300000,1.6159,1.6195,1.6149,1.6185,3384.98],[1607631600000,1.6184,1.6189,1.6173,1.6175,237.26],[1607631900000,1.6174,1.6196,1.6165,1.6184,737.85],[1607632200000,1.6165,1.6184,1.6165,1.6184,452.17],[1607632500000,1.6157,1.6171,1.6144,1.6155,213.41],[1607632800000,1.615,1.6159,1.6145,1.6145,516.37],[1607633100000,1.617,1.6171,1.6144,1.6144,164.01],[1607633400000,1.6144,1.6175,1.6142,1.6158,2369.27],[1607633700000,1.6166,1.6168,1.6117,1.6155,1555.77],[1607634000000,1.616,1.6168,1.614,1.6148,1497.38],[1607634300000,1.6111,1.6145,1.611,1.6127,666.03],[1607634600000,1.6107,1.6107,1.6099,1.6099,240.4],[1607634900000,1.6112,1.6113,1.6111,1.6113,81.52],[1607635200000,1.6113,1.6113,1.6048,1.6068,2416.74],[1607635500000,1.6054,1.6084,1.6053,1.6057,534.09],[1607635800000,1.6048,1.6104,1.6006,1.6023,4901.92],[1607636100000,1.6036,1.6036,1.5987,1.6003,2541.66],[1607636400000,1.6009,1.6031,1.5983,1.6001,1991.3],[1607636700000,1.602,1.6021,1.5836,1.5868,12188.41],[1607637000000,1.5863,1.5911,1.5841,1.589,7124.95],[1607637300000,1.5867,1.5881,1.5844,1.5881,664.71],[1607637600000,1.588,1.5975,1.588,1.5973,2293.66],[1607637900000,1.5947,1.5947,1.5944,1.5944,506.89],[1607638200000,1.5959,1.5968,1.5875,1.5875,911.36],[1607638500000,1.5855,1.5871,1.583,1.5853,1167.11],[1607638800000,1.59,1.5906,1.5859,1.5862,233.47],[1607639100000,1.5865,1.5876,1.58,1.5821,3854.17],[1607639400000,1.5843,1.5843,1.5806,1.5806,1015.75],[1607639700000,1.5797,1.5867,1.5797,1.5867,620.45],[1607640000000,1.5897,1.5908,1.5894,1.5894,312.6],[1607640300000,1.5849,1.585,1.5807,1.5834,1058.6],[1607640600000,1.5828,1.5871,1.58,1.58,338.62],[1607640900000,1.5812,1.5879,1.5812,1.5836,518.18],[1607641200000,1.5827,1.585,1.5827,1.585,631.57],[1607641500000,1.5875,1.5875,1.5847,1.5847,310.89],[1607641800000,1.5841,1.5886,1.5841,1.5886,906.47],[1607642100000,1.5862,1.5862,1.5824,1.5855,837.07],[1607642400000,1.5882,1.5882,1.5862,1.5868,442.37],[1607642700000,1.5859,1.5888,1.5825,1.5854,1156.8],[1607643000000,1.5842,1.5855,1.5692,1.5717,5177.93],[1607643300000,1.5708,1.5729,1.5684,1.5721,1215.46],[1607643600000,1.5778,1.5778,1.5774,1.5775,243.69],[1607643900000,1.5793,1.5793,1.5792,1.5792,70.0],[1607644200000,1.5802,1.5824,1.5779,1.5824,497.37],[1607644500000,1.5788,1.5788,1.5683,1.5683,887.94],[1607644800000,1.5739,1.5774,1.5633,1.566,3012.88],[1607645100000,1.5692,1.5692,1.5537,1.5556,1372.01],[1607645400000,1.5595,1.5595,1.5572,1.5577,311.41],[1607645700000,1.5526,1.5549,1.5509,1.5533,2208.39],[1607646000000,1.5548,1.5569,1.5541,1.5543,1231.26],[1607646300000,1.5543,1.5559,1.55,1.55,22563.65],[1607646600000,1.5508,1.5572,1.5508,1.5519,2684.0],[1607646900000,1.5543,1.5555,1.546,1.5462,8388.44],[1607647200000,1.546,1.546,1.5376,1.5376,1507.98],[1607647500000,1.5371,1.5371,1.5127,1.516,26178.39],[1607647800000,1.5152,1.5152,1.5009,1.5014,8940.24],[1607648100000,1.5022,1.5219,1.5021,1.5158,8426.55],[1607648400000,1.5127,1.5166,1.5,1.5118,5360.81],[1607648700000,1.5139,1.523,1.5097,1.5215,5369.61],[1607649000000,1.5216,1.5261,1.5166,1.5166,4632.96],[1607649300000,1.5153,1.5159,1.508,1.5095,3058.77],[1607649600000,1.5085,1.5119,1.502,1.5038,1954.28],[1607649900000,1.5038,1.5109,1.5031,1.5052,9696.08],[1607650200000,1.5039,1.5127,1.501,1.5098,11247.68],[1607650500000,1.5117,1.5158,1.5015,1.5083,7220.41],[1607650800000,1.5042,1.5111,1.504,1.5088,2829.9],[1607651100000,1.5092,1.5109,1.501,1.501,4128.52],[1607651400000,1.5054,1.5075,1.5015,1.5065,3482.39],[1607651700000,1.5065,1.514,1.5057,1.5088,8250.58],[1607652000000,1.5088,1.5098,1.5003,1.5063,8329.16],[1607652300000,1.5069,1.5069,1.5003,1.5016,3332.52],[1607652600000,1.5003,1.5055,1.5,1.503,2513.92],[1607652900000,1.5024,1.5071,1.5024,1.5058,1461.19],[1607653200000,1.5058,1.5091,1.5038,1.5081,2793.62],[1607653500000,1.5074,1.5109,1.5074,1.509,3111.88],[1607653800000,1.5097,1.5138,1.5045,1.5072,2849.16],[1607654100000,1.5046,1.5051,1.5012,1.5028,1206.34],[1607654400000,1.5019,1.5072,1.5013,1.5072,4788.95],[1607654700000,1.5059,1.5105,1.5024,1.5024,4924.14],[1607655000000,1.5018,1.5054,1.501,1.5025,3649.99],[1607655300000,1.5024,1.5024,1.501,1.501,116.05],[1607655600000,1.5012,1.511,1.4888,1.5044,56697.35],[1607655900000,1.5055,1.5056,1.4999,1.5017,1748.19],[1607656200000,1.5007,1.511,1.4975,1.511,14874.02],[1607656500000,1.51,1.5131,1.5044,1.5075,1095.74],[1607656800000,1.5047,1.5104,1.5046,1.5095,4293.26],[1607657100000,1.5096,1.5169,1.5076,1.515,3260.02],[1607657400000,1.5131,1.5131,1.5126,1.5128,1079.21],[1607657700000,1.5128,1.5153,1.5126,1.5148,2474.89],[1607658000000,1.5127,1.5131,1.5127,1.5127,79.0],[1607658300000,1.5127,1.5151,1.5097,1.5097,1566.87],[1607658600000,1.5114,1.5129,1.5105,1.5129,1370.39],[1607658900000,1.5147,1.518,1.5129,1.5146,2191.77],[1607659200000,1.5129,1.5129,1.5072,1.5072,1622.45],[1607659500000,1.5073,1.5097,1.5071,1.5097,329.78],[1607659800000,1.5082,1.5178,1.5059,1.5178,4212.34],[1607660100000,1.5178,1.5235,1.5115,1.5122,6075.64],[1607660400000,1.5113,1.5124,1.5012,1.5056,1483.08],[1607660700000,1.5056,1.5091,1.5045,1.5061,815.73],[1607661000000,1.5069,1.5121,1.5055,1.5062,583.34],[1607661300000,1.5055,1.5055,1.5021,1.5021,894.12],[1607661600000,1.502,1.5047,1.5015,1.5031,224.16],[1607661900000,1.5025,1.5065,1.5025,1.5065,102.81],[1607662200000,1.5069,1.507,1.5069,1.5069,102.46],[1607662500000,1.5061,1.5062,1.5038,1.5055,881.01],[1607662800000,1.5055,1.5094,1.5055,1.5094,334.45],[1607663100000,1.5108,1.5108,1.5085,1.5085,1134.29],[1607663400000,1.5061,1.5061,1.5,1.5,929.91],[1607663700000,1.4999,1.5022,1.4993,1.5004,940.44],[1607664000000,1.5012,1.5027,1.4979,1.4999,6823.41],[1607664300000,1.5,1.5019,1.5,1.5,990.63],[1607664600000,1.5001,1.5031,1.4971,1.5031,7216.04],[1607664900000,1.5055,1.509,1.5055,1.5078,700.24],[1607665200000,1.5081,1.5082,1.5,1.5,3761.29],[1607665500000,1.5,1.5,1.4909,1.4983,12097.68],[1607665800000,1.4965,1.5078,1.4965,1.5012,1059.57],[1607666100000,1.5036,1.5037,1.4988,1.4988,1553.53],[1607666400000,1.4985,1.506,1.4977,1.506,2821.16],[1607666700000,1.5063,1.5064,1.5027,1.504,1209.48],[1607667000000,1.5058,1.5068,1.5035,1.504,606.37],[1607667300000,1.504,1.504,1.4909,1.4936,10022.76],[1607667600000,1.4937,1.4968,1.4933,1.4968,581.59],[1607667900000,1.4969,1.499,1.4969,1.497,1795.35],[1607668200000,1.497,1.5002,1.4915,1.4942,6420.92],[1607668500000,1.4927,1.4997,1.4925,1.4939,1400.93],[1607668800000,1.495,1.5066,1.495,1.5066,3824.56],[1607669100000,1.5066,1.5087,1.5029,1.5087,4228.98],[1607669400000,1.5078,1.5082,1.505,1.5051,801.6],[1607669700000,1.5056,1.5057,1.4962,1.4999,851.08],[1607670000000,1.5027,1.5032,1.4945,1.495,1103.35],[1607670300000,1.4959,1.4959,1.4947,1.4947,97.94],[1607670600000,1.4919,1.4985,1.4918,1.4933,3909.41],[1607670900000,1.4968,1.4985,1.4889,1.4889,3027.92],[1607671200000,1.4889,1.4919,1.4838,1.4877,5486.2],[1607671500000,1.4889,1.4897,1.483,1.4867,2987.06],[1607671800000,1.4867,1.4888,1.483,1.4836,1957.83],[1607672100000,1.4831,1.4865,1.478,1.4792,3811.53],[1607672400000,1.4781,1.4827,1.4778,1.4779,9100.4],[1607672700000,1.4778,1.4877,1.4737,1.4877,4322.98],[1607673000000,1.4852,1.4951,1.4838,1.4937,734.64],[1607673300000,1.4957,1.5035,1.4957,1.5035,2647.18],[1607673600000,1.5049,1.5147,1.5027,1.5079,9520.29],[1607673900000,1.5076,1.5167,1.5076,1.5088,4992.58],[1607674200000,1.5083,1.5136,1.5083,1.5136,712.0],[1607674500000,1.5135,1.5135,1.5116,1.5121,658.84],[1607674800000,1.5115,1.5231,1.5115,1.5231,1269.97],[1607675100000,1.5208,1.5231,1.5085,1.5085,1875.89],[1607675400000,1.5091,1.5091,1.4959,1.5016,5264.4],[1607675700000,1.5009,1.5071,1.5009,1.5021,3306.59],[1607676000000,1.5033,1.5055,1.4972,1.498,2398.63],[1607676300000,1.5009,1.5015,1.4926,1.4954,1228.15],[1607676600000,1.4967,1.4981,1.4956,1.4966,2444.46],[1607676900000,1.4964,1.4964,1.4887,1.4954,1890.52],[1607677200000,1.4962,1.4966,1.4908,1.491,926.61],[1607677500000,1.4918,1.492,1.4853,1.4881,1198.54],[1607677800000,1.4865,1.4865,1.47,1.4738,20071.81],[1607678100000,1.4735,1.4774,1.4691,1.4729,9030.91],[1607678400000,1.472,1.4753,1.4699,1.4732,5069.28],[1607678700000,1.4739,1.4782,1.4739,1.4778,2059.31],[1607679000000,1.478,1.4898,1.4778,1.4898,6637.47],[1607679300000,1.4891,1.4903,1.4798,1.4822,2596.2],[1607679600000,1.4804,1.4809,1.4706,1.4751,5373.45],[1607679900000,1.4763,1.4781,1.4675,1.4703,8514.16],[1607680200000,1.47,1.4735,1.469,1.4716,1790.75],[1607680500000,1.4725,1.4797,1.4708,1.4794,3130.78],[1607680800000,1.478,1.483,1.476,1.4805,9337.37],[1607681100000,1.4797,1.4797,1.4722,1.4752,1089.53],[1607681400000,1.4753,1.4765,1.4708,1.4732,5556.22],[1607681700000,1.4735,1.4762,1.4733,1.4754,276.02],[1607682000000,1.4732,1.4732,1.451,1.4693,11279.98],[1607682300000,1.466,1.4855,1.4656,1.4838,6900.8],[1607682600000,1.4837,1.4978,1.4837,1.489,20359.52],[1607682900000,1.4899,1.4957,1.4817,1.4819,10288.0],[1607683200000,1.484,1.4865,1.4832,1.4865,60.75],[1607683500000,1.4847,1.4848,1.4798,1.4826,3768.41],[1607683800000,1.4829,1.4868,1.4767,1.4783,5423.15],[1607684100000,1.4782,1.4782,1.4705,1.4709,2605.98],[1607684400000,1.4696,1.4696,1.4501,1.4503,18873.9],[1607684700000,1.4514,1.455,1.4501,1.4514,2660.82],[1607685000000,1.4517,1.4554,1.4493,1.4505,51593.71],[1607685300000,1.4523,1.4647,1.451,1.4642,24362.85],[1607685600000,1.4606,1.4671,1.4587,1.4642,3214.69],[1607685900000,1.4659,1.4659,1.456,1.456,20974.4],[1607686200000,1.4559,1.4616,1.4505,1.4527,5664.59],[1607686500000,1.4527,1.4577,1.4497,1.4536,18655.69],[1607686800000,1.4539,1.4573,1.4504,1.453,2803.05],[1607687100000,1.453,1.4569,1.4499,1.4516,7355.84],[1607687400000,1.4516,1.4547,1.4499,1.4511,4726.81],[1607687700000,1.4564,1.4577,1.45,1.45,16103.38],[1607688000000,1.45,1.4631,1.4451,1.4611,17679.87],[1607688300000,1.4602,1.4602,1.4476,1.4476,5461.25],[1607688600000,1.4476,1.4476,1.4328,1.4392,15638.63],[1607688900000,1.4403,1.4608,1.4403,1.459,4435.43],[1607689200000,1.4597,1.4604,1.4547,1.46,4616.85],[1607689500000,1.4586,1.4623,1.4551,1.4563,2179.47],[1607689800000,1.456,1.4632,1.456,1.4625,1463.13],[1607690100000,1.4626,1.4635,1.4551,1.4551,3754.66],[1607690400000,1.4551,1.464,1.4551,1.4626,2389.52],[1607690700000,1.4634,1.4693,1.4633,1.4693,1786.42],[1607691000000,1.4688,1.4702,1.4647,1.466,977.31],[1607691300000,1.466,1.4707,1.4637,1.47,5239.54],[1607691600000,1.4697,1.4707,1.4661,1.4669,10806.64],[1607691900000,1.4662,1.4874,1.4661,1.4858,13274.58],[1607692200000,1.4846,1.4846,1.4758,1.4759,2619.77],[1607692500000,1.4775,1.48,1.4726,1.4788,1946.11],[1607692800000,1.4779,1.482,1.4769,1.4806,3265.12],[1607693100000,1.4806,1.4806,1.4775,1.4775,657.41],[1607693400000,1.4775,1.4798,1.4723,1.4765,9977.89],[1607693700000,1.4791,1.4809,1.4735,1.4763,2567.1],[1607694000000,1.4757,1.4829,1.4741,1.4788,1201.21],[1607694300000,1.4788,1.4842,1.4787,1.4824,5748.04],[1607694600000,1.4824,1.4824,1.4764,1.4778,2003.04],[1607694900000,1.4779,1.4827,1.4778,1.4804,2752.4],[1607695200000,1.4791,1.4807,1.478,1.4807,665.9],[1607695500000,1.4798,1.4872,1.4788,1.4871,3256.18],[1607695800000,1.4858,1.4903,1.4858,1.4903,920.73],[1607696100000,1.4882,1.4902,1.4862,1.4888,3529.11],[1607696400000,1.488,1.488,1.4758,1.4801,16859.34],[1607696700000,1.4778,1.4829,1.4763,1.4812,2905.46],[1607697000000,1.4827,1.4885,1.4741,1.4792,5046.93],[1607697300000,1.4758,1.4781,1.4739,1.4746,1419.43],[1607697600000,1.4772,1.4785,1.4767,1.4767,325.53],[1607697900000,1.4766,1.485,1.4745,1.4812,11896.07],[1607698200000,1.4812,1.4891,1.4807,1.489,933.59],[1607698500000,1.4868,1.4919,1.4867,1.4919,1137.74],[1607698800000,1.4926,1.4944,1.4907,1.4939,3089.79],[1607699100000,1.4933,1.4936,1.4835,1.484,16076.75],[1607699400000,1.4864,1.487,1.4854,1.4854,455.34],[1607699700000,1.4881,1.49,1.4827,1.4848,1304.52],[1607700000000,1.4851,1.4882,1.4843,1.4851,1118.87],[1607700300000,1.4829,1.4864,1.4827,1.4864,1631.69],[1607700600000,1.4863,1.4978,1.4863,1.4899,3162.82],[1607700900000,1.4897,1.4927,1.4885,1.4901,2978.39],[1607701200000,1.4901,1.4928,1.4866,1.4896,7453.58],[1607701500000,1.4899,1.4956,1.4899,1.4902,4428.42],[1607701800000,1.4906,1.4906,1.4867,1.4892,1438.32],[1607702100000,1.4894,1.4962,1.4873,1.4934,2828.16],[1607702400000,1.4919,1.4919,1.4805,1.485,16828.69],[1607702700000,1.4852,1.4868,1.4848,1.485,1625.82],[1607703000000,1.4824,1.4845,1.4824,1.4845,252.21],[1607703300000,1.484,1.4847,1.4824,1.4826,832.05],[1607703600000,1.484,1.484,1.4736,1.4765,4244.93],[1607703900000,1.4765,1.4771,1.4697,1.4702,5772.53],[1607704200000,1.4729,1.477,1.4693,1.471,6669.87],[1607704500000,1.4706,1.4722,1.4665,1.4666,12411.0],[1607704800000,1.4659,1.4675,1.4618,1.4638,4765.14],[1607705100000,1.465,1.4692,1.4642,1.4643,7182.21],[1607705400000,1.4647,1.4692,1.4647,1.4666,3245.6],[1607705700000,1.4664,1.4675,1.463,1.4649,2230.58],[1607706000000,1.4685,1.47,1.4678,1.4693,1080.71],[1607706300000,1.4693,1.4703,1.4546,1.4576,4598.99],[1607706600000,1.4584,1.4618,1.4562,1.4608,1261.06],[1607706900000,1.46,1.4611,1.4563,1.4563,3125.03],[1607707200000,1.4563,1.4572,1.4537,1.4572,1157.78],[1607707500000,1.4597,1.4602,1.4561,1.4573,2832.94],[1607707800000,1.4566,1.4704,1.4529,1.4679,14854.18],[1607708100000,1.4678,1.4681,1.453,1.4671,9593.65],[1607708400000,1.4676,1.4718,1.4631,1.464,1309.72],[1607708700000,1.4615,1.4691,1.4598,1.4657,2238.15],[1607709000000,1.4673,1.4731,1.4665,1.4665,1263.82],[1607709300000,1.4695,1.4701,1.4676,1.4691,754.77],[1607709600000,1.4704,1.4747,1.47,1.47,930.14],[1607709900000,1.472,1.4723,1.472,1.472,139.65],[1607710200000,1.4685,1.473,1.463,1.463,1666.94],[1607710500000,1.4658,1.4756,1.4658,1.4718,1227.43],[1607710800000,1.4717,1.4748,1.4693,1.4697,6193.34],[1607711100000,1.4691,1.4711,1.4691,1.4701,414.85],[1607711400000,1.4706,1.4744,1.4689,1.4744,544.9],[1607711700000,1.4721,1.476,1.472,1.476,1036.57],[1607712000000,1.4763,1.4796,1.4761,1.4777,2063.34],[1607712300000,1.4779,1.4779,1.4706,1.4719,5416.47],[1607712600000,1.4711,1.4777,1.471,1.4751,4038.84],[1607712900000,1.4733,1.4754,1.4723,1.4741,822.64],[1607713200000,1.4747,1.4777,1.474,1.4754,2600.26],[1607713500000,1.4755,1.4777,1.4739,1.4768,3229.69],[1607713800000,1.4755,1.4775,1.4709,1.4722,5089.01],[1607714100000,1.4725,1.4885,1.4698,1.4842,38865.18],[1607714400000,1.4847,1.4847,1.4821,1.483,3769.38],[1607714700000,1.4848,1.4871,1.4806,1.4806,1001.88],[1607715000000,1.4819,1.4819,1.4741,1.4756,775.36],[1607715300000,1.4744,1.4765,1.4743,1.4763,133.65],[1607715600000,1.4757,1.4769,1.4728,1.4769,705.51],[1607715900000,1.4748,1.4756,1.4748,1.4756,574.82],[1607716200000,1.4756,1.479,1.4714,1.4714,2256.29],[1607716500000,1.472,1.4739,1.4702,1.4739,2155.8],[1607716800000,1.475,1.5,1.475,1.4803,14394.12],[1607717100000,1.4794,1.4864,1.4689,1.4689,8709.49],[1607717400000,1.4689,1.482,1.4665,1.4727,5887.25],[1607717700000,1.4769,1.4839,1.4734,1.4788,3676.13],[1607718000000,1.4804,1.494,1.4769,1.4818,3852.65],[1607718300000,1.4833,1.4874,1.4762,1.481,3094.75],[1607718600000,1.4845,1.489,1.4799,1.484,7879.35],[1607718900000,1.4858,1.4866,1.4825,1.4866,613.07],[1607719200000,1.4836,1.4882,1.4835,1.4877,295.64],[1607719500000,1.4861,1.4872,1.4813,1.4828,556.93],[1607719800000,1.4845,1.4911,1.4807,1.4911,2651.7],[1607720100000,1.488,1.4906,1.4874,1.4899,2276.04],[1607720400000,1.4894,1.4905,1.4804,1.4875,18148.64],[1607720700000,1.4872,1.4898,1.483,1.4845,3595.51],[1607721000000,1.4847,1.4881,1.4828,1.4881,1155.35],[1607721300000,1.4849,1.485,1.4726,1.4805,6030.04],[1607721600000,1.4751,1.4856,1.4663,1.4715,5597.12],[1607721900000,1.4684,1.4766,1.4658,1.4669,7908.59],[1607722200000,1.4708,1.4775,1.4668,1.469,5650.93],[1607722500000,1.477,1.4784,1.4754,1.4754,215.88],[1607722800000,1.4729,1.4755,1.4729,1.4739,987.8],[1607723100000,1.4768,1.4809,1.4729,1.4767,1528.5],[1607723400000,1.4729,1.4788,1.4729,1.4788,1243.91],[1607723700000,1.4761,1.4832,1.4761,1.4822,2470.67],[1607724000000,1.4852,1.4872,1.4762,1.4802,3775.3],[1607724300000,1.4823,1.496,1.4792,1.491,14315.1],[1607724600000,1.4903,1.493,1.4866,1.4867,2985.33],[1607724900000,1.4892,1.4943,1.4892,1.4926,1534.03],[1607725200000,1.4934,1.4952,1.4886,1.494,6735.14],[1607725500000,1.4947,1.4952,1.4884,1.4884,3718.77],[1607725800000,1.4871,1.4872,1.4799,1.4817,726.43],[1607726100000,1.4816,1.485,1.4816,1.4846,4075.66],[1607726400000,1.4834,1.4862,1.4829,1.4839,754.84],[1607726700000,1.485,1.4865,1.4661,1.4784,13474.46],[1607727000000,1.4801,1.489,1.4801,1.4814,5741.88],[1607727300000,1.4842,1.4869,1.4812,1.4862,11268.08],[1607727600000,1.4851,1.4851,1.4696,1.4745,12345.2],[1607727900000,1.4731,1.4731,1.4634,1.4657,2111.04],[1607728200000,1.4632,1.4646,1.4581,1.4628,8172.48],[1607728500000,1.4616,1.4662,1.4585,1.4632,4600.7],[1607728800000,1.4636,1.4655,1.4558,1.4612,2069.76],[1607729100000,1.4569,1.4589,1.4555,1.4556,3623.14],[1607729400000,1.4576,1.4587,1.4555,1.4556,4465.01],[1607729700000,1.4556,1.4567,1.4519,1.4519,6209.26],[1607730000000,1.4516,1.4547,1.445,1.4465,10596.8],[1607730300000,1.4449,1.4495,1.4443,1.4495,4078.14],[1607730600000,1.4508,1.4508,1.4437,1.4437,2528.08],[1607730900000,1.4431,1.4472,1.4367,1.4389,9287.15],[1607731200000,1.4368,1.4549,1.4366,1.4478,13223.1],[1607731500000,1.4496,1.458,1.4459,1.455,8022.19],[1607731800000,1.4557,1.4595,1.4535,1.4584,2765.48],[1607732100000,1.4595,1.4748,1.4595,1.4738,8523.57],[1607732400000,1.4774,1.4899,1.4774,1.4786,13366.14],[1607732700000,1.4848,1.4972,1.4844,1.4939,10884.48],[1607733000000,1.4908,1.4941,1.48,1.4895,8969.17],[1607733300000,1.4901,1.5077,1.4901,1.5036,27615.36],[1607733600000,1.5035,1.5094,1.5035,1.5047,8019.7],[1607733900000,1.5068,1.507,1.5004,1.507,4216.39],[1607734200000,1.5073,1.51,1.5073,1.5089,6342.76],[1607734500000,1.5091,1.5194,1.5081,1.5122,8353.19],[1607734800000,1.515,1.5168,1.5077,1.5109,6323.76],[1607735100000,1.511,1.5124,1.5068,1.5096,1242.6],[1607735400000,1.5098,1.5149,1.5095,1.5106,3306.04],[1607735700000,1.5105,1.5139,1.5105,1.5114,4716.26],[1607736000000,1.5114,1.5128,1.5105,1.5106,3145.27],[1607736300000,1.5106,1.5121,1.5105,1.5105,1849.36],[1607736600000,1.5098,1.51,1.5033,1.5052,5406.81],[1607736900000,1.5056,1.5066,1.5031,1.5031,1320.49],[1607737200000,1.5051,1.5079,1.5048,1.5075,3737.85],[1607737500000,1.5075,1.5086,1.5075,1.5076,2779.56],[1607737800000,1.508,1.51,1.5053,1.5053,2715.99],[1607738100000,1.5053,1.5053,1.5053,1.5053,0.0],[1607738400000,1.5056,1.5106,1.505,1.51,8195.44],[1607738700000,1.5065,1.51,1.505,1.51,7038.76],[1607739000000,1.5099,1.51,1.5045,1.5064,7472.0],[1607739300000,1.5065,1.5092,1.5065,1.5074,6246.43],[1607739600000,1.5074,1.5088,1.5041,1.5052,2404.85],[1607739900000,1.5051,1.5081,1.5035,1.5057,3091.91],[1607740200000,1.508,1.5081,1.503,1.503,7609.16],[1607740500000,1.5056,1.5116,1.4981,1.4981,9482.89],[1607740800000,1.4981,1.5058,1.4957,1.5009,5933.91],[1607741100000,1.5008,1.5029,1.5,1.5004,314.34],[1607741400000,1.5011,1.5025,1.4973,1.4976,5418.87],[1607741700000,1.4976,1.5039,1.4925,1.5019,7650.74],[1607742000000,1.5016,1.5016,1.49,1.49,4278.03],[1607742300000,1.49,1.4984,1.49,1.4911,2250.26],[1607742600000,1.493,1.4941,1.4909,1.4909,3531.31],[1607742900000,1.4932,1.4941,1.49,1.49,1535.77],[1607743200000,1.4915,1.4934,1.4915,1.4934,219.76],[1607743500000,1.4912,1.4928,1.4859,1.4859,4553.0],[1607743800000,1.486,1.4915,1.4817,1.4854,5813.82],[1607744100000,1.4864,1.4908,1.483,1.4908,1653.12],[1607744400000,1.4898,1.4967,1.4898,1.4945,6715.66],[1607744700000,1.4943,1.4947,1.4885,1.4886,2023.83],[1607745000000,1.4866,1.4892,1.4826,1.4837,1815.31],[1607745300000,1.4875,1.4929,1.4852,1.4882,10471.63],[1607745600000,1.4873,1.4948,1.487,1.4922,7832.82],[1607745900000,1.4922,1.4925,1.4863,1.4863,3074.72],[1607746200000,1.4879,1.4888,1.4816,1.4816,1061.25],[1607746500000,1.4818,1.4847,1.4817,1.4828,647.61],[1607746800000,1.4835,1.4842,1.4803,1.4831,379.38],[1607747100000,1.4832,1.4844,1.4832,1.4844,214.0],[1607747400000,1.4841,1.4935,1.4841,1.4871,5804.63],[1607747700000,1.4886,1.4898,1.487,1.487,615.07],[1607748000000,1.4894,1.4923,1.4874,1.4875,2089.13],[1607748300000,1.4899,1.4939,1.4878,1.4894,1354.89],[1607748600000,1.4898,1.5045,1.4898,1.4968,10702.84],[1607748900000,1.4993,1.4998,1.4972,1.4972,2390.61],[1607749200000,1.4993,1.5055,1.4982,1.502,6769.62],[1607749500000,1.5039,1.5119,1.5023,1.5101,6103.55],[1607749800000,1.5101,1.5137,1.5085,1.5088,7693.11],[1607750100000,1.5087,1.5132,1.5069,1.5105,5028.5],[1607750400000,1.5105,1.5239,1.5105,1.5163,22104.38],[1607750700000,1.5158,1.5179,1.5147,1.5147,6900.61],[1607751000000,1.5147,1.5188,1.5122,1.5145,1963.73],[1607751300000,1.5144,1.5148,1.5066,1.5109,3437.77],[1607751600000,1.51,1.514,1.5059,1.5104,6715.76],[1607751900000,1.5104,1.5127,1.5062,1.5098,2536.47],[1607752200000,1.5102,1.5102,1.5063,1.5063,1094.63],[1607752500000,1.507,1.507,1.5045,1.5046,2625.15],[1607752800000,1.5051,1.5144,1.5048,1.5085,5533.74],[1607753100000,1.509,1.5116,1.5062,1.5087,6967.94],[1607753400000,1.5078,1.5143,1.5061,1.5102,4510.58],[1607753700000,1.5107,1.5142,1.5066,1.5071,3728.28],[1607754000000,1.5089,1.5089,1.4961,1.5018,41303.89],[1607754300000,1.5,1.5001,1.4933,1.4954,3646.18],[1607754600000,1.4947,1.4948,1.4857,1.4869,5712.16],[1607754900000,1.4868,1.489,1.4863,1.4863,2699.68],[1607755200000,1.4886,1.4888,1.4866,1.4888,1486.57],[1607755500000,1.4882,1.4902,1.4882,1.4891,2095.91],[1607755800000,1.4893,1.4904,1.4888,1.4896,3779.92],[1607756100000,1.4903,1.4903,1.4889,1.4903,946.71],[1607756400000,1.489,1.4981,1.489,1.4966,7705.63],[1607756700000,1.4947,1.495,1.4921,1.4925,1087.83],[1607757000000,1.4939,1.4972,1.4919,1.4941,7703.73],[1607757300000,1.4947,1.497,1.4934,1.4951,1244.72],[1607757600000,1.4951,1.4994,1.4951,1.4994,702.1],[1607757900000,1.4963,1.4988,1.4962,1.4988,319.47],[1607758200000,1.4976,1.4989,1.4969,1.4977,2954.62],[1607758500000,1.4997,1.5006,1.4974,1.5001,3896.66],[1607758800000,1.5017,1.5031,1.4992,1.5009,3215.53],[1607759100000,1.5009,1.5075,1.5009,1.5026,1944.99],[1607759400000,1.5044,1.5063,1.5026,1.5063,548.12],[1607759700000,1.5069,1.5077,1.5045,1.5051,6395.11],[1607760000000,1.5053,1.5087,1.5045,1.5056,5420.53],[1607760300000,1.5055,1.5086,1.505,1.5086,2442.11],[1607760600000,1.5081,1.5082,1.5077,1.5077,184.96],[1607760900000,1.5074,1.5075,1.5026,1.504,7511.87],[1607761200000,1.5039,1.5055,1.503,1.5055,824.75],[1607761500000,1.5053,1.5053,1.5038,1.5038,98.7],[1607761800000,1.5039,1.5039,1.5,1.5005,3021.06],[1607762100000,1.5023,1.5024,1.4955,1.497,3837.35],[1607762400000,1.4965,1.4996,1.4942,1.4996,3959.13],[1607762700000,1.4976,1.4995,1.4967,1.4994,1173.59],[1607763000000,1.499,1.499,1.4956,1.4982,6301.58],[1607763300000,1.4973,1.5021,1.4973,1.5019,3762.74],[1607763600000,1.5019,1.5051,1.5019,1.504,7841.96],[1607763900000,1.5051,1.5058,1.504,1.5058,2449.61],[1607764200000,1.5084,1.5104,1.5058,1.5082,5157.53],[1607764500000,1.509,1.509,1.5081,1.5082,1298.7],[1607764800000,1.5097,1.511,1.5084,1.5088,2436.97],[1607765100000,1.51,1.5131,1.51,1.5131,2590.45],[1607765400000,1.5131,1.5135,1.5107,1.5116,2228.03],[1607765700000,1.5116,1.5119,1.5083,1.5089,1827.3],[1607766000000,1.5121,1.5123,1.5042,1.512,3273.71],[1607766300000,1.5104,1.5128,1.5038,1.5096,9447.23],[1607766600000,1.5084,1.516,1.5082,1.5148,11932.58],[1607766900000,1.5143,1.5187,1.514,1.5155,1957.69],[1607767200000,1.5155,1.52,1.5155,1.5194,1081.89],[1607767500000,1.5176,1.5233,1.5172,1.5172,20717.9],[1607767800000,1.5172,1.5174,1.5124,1.515,7944.98],[1607768100000,1.5108,1.514,1.5049,1.514,7044.99],[1607768400000,1.5136,1.5151,1.5095,1.5126,649.7],[1607768700000,1.5117,1.5122,1.5052,1.5091,2626.94],[1607769000000,1.5077,1.5181,1.5033,1.5131,4600.97],[1607769300000,1.5161,1.5161,1.5151,1.516,4041.81],[1607769600000,1.5155,1.5185,1.5117,1.5176,4680.14],[1607769900000,1.5143,1.5179,1.5131,1.5164,3897.46],[1607770200000,1.5164,1.5166,1.5087,1.5121,3882.69],[1607770500000,1.5146,1.5185,1.5123,1.5169,4875.5],[1607770800000,1.5166,1.5252,1.5166,1.525,7160.37],[1607771100000,1.5253,1.5299,1.5214,1.5229,19353.39],[1607771400000,1.5222,1.5342,1.5222,1.529,10440.75],[1607771700000,1.5292,1.5307,1.5214,1.523,2824.25],[1607772000000,1.5254,1.528,1.5221,1.5267,2320.42],[1607772300000,1.5249,1.5294,1.5223,1.5279,4995.64],[1607772600000,1.5281,1.5311,1.5262,1.53,8945.77],[1607772900000,1.53,1.5321,1.5245,1.5254,8192.66],[1607773200000,1.5303,1.5314,1.527,1.5285,2330.93],[1607773500000,1.5285,1.5323,1.5261,1.5291,1395.92],[1607773800000,1.533,1.5332,1.5277,1.5277,1718.9],[1607774100000,1.531,1.5327,1.5289,1.5327,7188.12],[1607774400000,1.5325,1.5379,1.532,1.5361,7564.66],[1607774700000,1.5347,1.5374,1.53,1.5332,9138.73],[1607775000000,1.5303,1.5367,1.5296,1.5322,4999.6],[1607775300000,1.5333,1.5347,1.5284,1.5314,4040.33],[1607775600000,1.532,1.5367,1.5313,1.535,4479.97],[1607775900000,1.535,1.5382,1.535,1.5381,1150.89],[1607776200000,1.5381,1.5382,1.5318,1.5326,9529.62],[1607776500000,1.5333,1.5378,1.5329,1.5355,8376.37],[1607776800000,1.5355,1.5373,1.5354,1.5367,17828.3],[1607777100000,1.5354,1.538,1.5325,1.5351,14424.55],[1607777400000,1.5357,1.5357,1.5293,1.5306,1804.86],[1607777700000,1.532,1.5365,1.5313,1.5361,5095.88],[1607778000000,1.5332,1.5355,1.5332,1.5333,1071.3],[1607778300000,1.5333,1.5334,1.5233,1.5237,5767.49],[1607778600000,1.5232,1.5236,1.5089,1.5151,23482.23],[1607778900000,1.5151,1.5151,1.5036,1.5107,7357.1],[1607779200000,1.5113,1.5125,1.5077,1.5118,3862.75],[1607779500000,1.5101,1.5118,1.5092,1.5104,1855.4],[1607779800000,1.5103,1.5109,1.5036,1.5047,5035.5],[1607780100000,1.5068,1.5116,1.5057,1.5096,7367.63],[1607780400000,1.5069,1.5081,1.5043,1.5081,1232.93],[1607780700000,1.5091,1.5098,1.5063,1.507,2100.23],[1607781000000,1.5084,1.5107,1.5059,1.5085,1378.57],[1607781300000,1.5103,1.512,1.5103,1.5109,1251.5],[1607781600000,1.5101,1.5124,1.51,1.5124,144.44],[1607781900000,1.5124,1.5161,1.5087,1.5161,5745.25],[1607782200000,1.5142,1.5151,1.5113,1.5136,5465.95],[1607782500000,1.5139,1.5154,1.5123,1.5149,3724.69],[1607782800000,1.5166,1.5183,1.5153,1.518,2235.8],[1607783100000,1.5178,1.518,1.5153,1.518,1164.02],[1607783400000,1.5153,1.5194,1.5121,1.516,4222.75],[1607783700000,1.5168,1.5168,1.5043,1.5071,627.12],[1607784000000,1.5073,1.5099,1.4861,1.4904,38978.93],[1607784300000,1.4902,1.4932,1.4808,1.4847,10978.77],[1607784600000,1.4867,1.491,1.48,1.4822,4722.54],[1607784900000,1.4816,1.4864,1.4778,1.4864,5786.82],[1607785200000,1.4835,1.4836,1.4657,1.4657,19841.51],[1607785500000,1.4677,1.4766,1.4663,1.4697,27351.64],[1607785800000,1.4675,1.4685,1.4631,1.4661,4471.22],[1607786100000,1.4656,1.4758,1.4655,1.4736,5003.69],[1607786400000,1.472,1.4731,1.4662,1.4709,11484.38],[1607786700000,1.4726,1.4763,1.4716,1.4738,2186.34],[1607787000000,1.4737,1.4767,1.4712,1.4757,2947.67],[1607787300000,1.4743,1.4828,1.4727,1.4797,2192.1],[1607787600000,1.4798,1.4821,1.4779,1.4809,1271.35],[1607787900000,1.4798,1.4811,1.4749,1.4749,4054.82],[1607788200000,1.4766,1.4798,1.4757,1.4757,4030.7],[1607788500000,1.4758,1.4773,1.473,1.4739,3271.89],[1607788800000,1.4758,1.4844,1.4732,1.4745,9036.5],[1607789100000,1.4798,1.4798,1.4721,1.4769,1954.48],[1607789400000,1.4774,1.4784,1.4731,1.4744,1216.16],[1607789700000,1.4771,1.4809,1.4769,1.4805,943.22],[1607790000000,1.4829,1.4853,1.4767,1.4818,4213.19],[1607790300000,1.4811,1.4849,1.4758,1.4828,6430.96],[1607790600000,1.4844,1.4898,1.4827,1.4851,9217.36],[1607790900000,1.4865,1.4865,1.4818,1.4844,2289.92],[1607791200000,1.4844,1.4844,1.4772,1.4824,3483.96],[1607791500000,1.4773,1.4805,1.4733,1.4758,7624.33],[1607791800000,1.475,1.4799,1.475,1.4784,1138.61],[1607792100000,1.4791,1.4815,1.4784,1.4811,421.97],[1607792400000,1.4792,1.4827,1.479,1.4827,1143.58],[1607792700000,1.4811,1.482,1.4733,1.477,3977.41],[1607793000000,1.4754,1.4754,1.4736,1.4736,882.88],[1607793300000,1.4743,1.4746,1.4698,1.47,1218.01],[1607793600000,1.47,1.473,1.4671,1.4714,1621.75],[1607793900000,1.4699,1.472,1.4686,1.471,2230.76],[1607794200000,1.4711,1.4747,1.4667,1.4685,3886.83],[1607794500000,1.4727,1.4753,1.4708,1.4753,965.99],[1607794800000,1.4754,1.4852,1.4754,1.4797,7335.17],[1607795100000,1.4807,1.4878,1.4807,1.4857,4850.44],[1607795400000,1.4846,1.4898,1.4846,1.4898,1356.0],[1607795700000,1.4898,1.4919,1.4898,1.49,2813.96],[1607796000000,1.4905,1.4947,1.4901,1.4901,1743.25],[1607796300000,1.4904,1.4918,1.4875,1.4918,9433.81],[1607796600000,1.4902,1.4913,1.4891,1.4893,1223.21],[1607796900000,1.4893,1.495,1.4893,1.495,3103.54],[1607797200000,1.4945,1.5009,1.4932,1.4973,17391.74],[1607797500000,1.4948,1.4957,1.4907,1.4938,3624.51],[1607797800000,1.4942,1.4966,1.4936,1.4937,896.08],[1607798100000,1.4949,1.5,1.4937,1.4949,3330.73],[1607798400000,1.497,1.5021,1.4955,1.4989,759.52],[1607798700000,1.5002,1.5036,1.5002,1.501,1816.99],[1607799000000,1.501,1.5033,1.5009,1.5019,1920.89],[1607799300000,1.5018,1.5049,1.5018,1.5044,1977.74],[1607799600000,1.505,1.5087,1.5025,1.505,7234.8],[1607799900000,1.505,1.5058,1.503,1.5034,1464.92],[1607800200000,1.505,1.51,1.503,1.5043,11582.81],[1607800500000,1.5039,1.51,1.5039,1.51,11789.33],[1607800800000,1.51,1.5105,1.5073,1.5083,7783.4],[1607801100000,1.5107,1.5165,1.51,1.5101,4044.97],[1607801400000,1.5105,1.5133,1.5089,1.5127,7939.08],[1607801700000,1.5125,1.5143,1.5125,1.5131,920.75],[1607802000000,1.513,1.5144,1.5129,1.5133,1054.82],[1607802300000,1.5133,1.5133,1.5129,1.513,419.3],[1607802600000,1.513,1.513,1.5082,1.5097,5336.7],[1607802900000,1.5099,1.512,1.5095,1.512,521.28],[1607803200000,1.512,1.5138,1.5073,1.5092,6811.51],[1607803500000,1.5085,1.5116,1.5072,1.5112,4204.23],[1607803800000,1.5097,1.5113,1.5095,1.5103,370.82],[1607804100000,1.5112,1.5113,1.5095,1.5095,1779.61],[1607804400000,1.5097,1.5124,1.5095,1.5124,1110.02],[1607804700000,1.5111,1.5133,1.5096,1.5117,3882.38],[1607805000000,1.5136,1.5138,1.5136,1.5136,719.63],[1607805300000,1.5141,1.5172,1.5136,1.5148,2857.99],[1607805600000,1.5133,1.5138,1.513,1.5138,1280.39],[1607805900000,1.5121,1.513,1.512,1.513,1194.18],[1607806200000,1.514,1.5148,1.5121,1.5146,2415.38],[1607806500000,1.512,1.513,1.5102,1.5112,1376.52],[1607806800000,1.5124,1.5145,1.5112,1.5134,2055.57],[1607807100000,1.5134,1.5135,1.5121,1.5131,1426.15],[1607807400000,1.5125,1.5127,1.5107,1.5109,1496.74],[1607807700000,1.5104,1.5114,1.51,1.5114,1034.65],[1607808000000,1.5105,1.5152,1.5096,1.5152,15822.42],[1607808300000,1.5145,1.5145,1.51,1.51,1090.67],[1607808600000,1.5117,1.5118,1.5098,1.5098,1525.16],[1607808900000,1.5098,1.5103,1.509,1.5095,1766.76],[1607809200000,1.5087,1.5088,1.5067,1.5072,10320.15],[1607809500000,1.5097,1.5097,1.5059,1.5059,9181.94],[1607809800000,1.5059,1.5068,1.5059,1.5068,122.15],[1607810100000,1.5077,1.5079,1.5073,1.5079,893.75],[1607810400000,1.5079,1.5079,1.5064,1.5064,1974.27],[1607810700000,1.5063,1.5115,1.5051,1.5062,9338.71],[1607811000000,1.5081,1.5081,1.5023,1.5023,8871.55],[1607811300000,1.5024,1.5068,1.5024,1.5049,1832.61],[1607811600000,1.5045,1.5053,1.5018,1.5018,5955.84],[1607811900000,1.5018,1.504,1.4987,1.4993,9665.86],[1607812200000,1.4994,1.4994,1.495,1.4976,4275.72],[1607812500000,1.4995,1.5017,1.4971,1.4971,1491.69],[1607812800000,1.4992,1.5058,1.4981,1.4996,5459.09],[1607813100000,1.5008,1.5008,1.4982,1.4997,1042.81],[1607813400000,1.5011,1.5011,1.4992,1.4993,260.16],[1607813700000,1.4996,1.5018,1.4954,1.5,7434.32],[1607814000000,1.5005,1.5005,1.495,1.4962,4031.55],[1607814300000,1.4963,1.4974,1.4943,1.4943,2205.94],[1607814600000,1.4966,1.4978,1.4942,1.4978,462.67],[1607814900000,1.4969,1.5029,1.4969,1.4982,5910.3],[1607815200000,1.4985,1.4985,1.4943,1.4967,4833.98],[1607815500000,1.496,1.496,1.4898,1.4923,11671.38],[1607815800000,1.4933,1.4951,1.4915,1.4938,5983.95],[1607816100000,1.4928,1.4947,1.4899,1.492,2132.12],[1607816400000,1.4918,1.4918,1.489,1.489,1981.7],[1607816700000,1.4897,1.4909,1.489,1.4909,4264.99],[1607817000000,1.4894,1.491,1.4881,1.49,1258.05],[1607817300000,1.4913,1.493,1.49,1.4912,1165.47],[1607817600000,1.4909,1.4983,1.4904,1.495,6891.82],[1607817900000,1.4931,1.4949,1.4914,1.4929,2650.99],[1607818200000,1.4916,1.4924,1.481,1.4837,7992.73],[1607818500000,1.4888,1.4947,1.4888,1.4892,2161.57],[1607818800000,1.488,1.488,1.485,1.485,408.97],[1607819100000,1.4851,1.4862,1.4817,1.4851,1324.48],[1607819400000,1.4833,1.4837,1.4826,1.4828,635.35],[1607819700000,1.482,1.482,1.4756,1.4778,11688.97],[1607820000000,1.4758,1.4796,1.4756,1.4781,843.13],[1607820300000,1.4769,1.4825,1.4764,1.4811,5673.82],[1607820600000,1.4813,1.4823,1.4788,1.4793,1944.55],[1607820900000,1.4809,1.4819,1.4789,1.4808,1638.85],[1607821200000,1.4803,1.4823,1.4775,1.4815,1830.01],[1607821500000,1.4823,1.4823,1.4767,1.4783,3777.2],[1607821800000,1.4797,1.4825,1.475,1.475,2342.45],[1607822100000,1.4776,1.4777,1.4748,1.4772,323.84],[1607822400000,1.4775,1.4776,1.4768,1.4776,924.94],[1607822700000,1.479,1.4805,1.478,1.4788,710.78],[1607823000000,1.4788,1.4788,1.4776,1.4776,783.56],[1607823300000,1.4776,1.4792,1.4774,1.478,539.38],[1607823600000,1.4811,1.4818,1.4805,1.4807,2215.12],[1607823900000,1.4807,1.4812,1.4789,1.4789,203.72],[1607824200000,1.481,1.483,1.4791,1.4813,2163.16],[1607824500000,1.4795,1.4823,1.479,1.4801,3017.25],[1607824800000,1.4801,1.482,1.48,1.48,541.69],[1607825100000,1.48,1.4826,1.4782,1.4786,9619.52],[1607825400000,1.4783,1.4783,1.473,1.4737,4814.09],[1607825700000,1.4737,1.4753,1.4737,1.4746,361.27],[1607826000000,1.4743,1.4743,1.4743,1.4743,100.0],[1607826300000,1.4756,1.4765,1.4746,1.4765,1663.36],[1607826600000,1.4767,1.4786,1.4753,1.4753,345.43],[1607826900000,1.4774,1.48,1.4754,1.4754,2742.97],[1607827200000,1.4746,1.4764,1.4737,1.4753,528.12],[1607827500000,1.4737,1.4737,1.4735,1.4735,113.99],[1607827800000,1.474,1.4762,1.4739,1.4749,2035.5],[1607828100000,1.4757,1.4764,1.4756,1.4764,640.25],[1607828400000,1.4747,1.4779,1.4747,1.4771,790.64],[1607828700000,1.4782,1.4796,1.4764,1.4764,743.34],[1607829000000,1.4777,1.4777,1.4739,1.4739,1729.95],[1607829300000,1.4747,1.4747,1.4747,1.4747,601.86],[1607829600000,1.4762,1.4768,1.4732,1.4739,1705.92],[1607829900000,1.4755,1.4755,1.4728,1.473,258.06],[1607830200000,1.4729,1.4744,1.4711,1.4717,1281.1],[1607830500000,1.4717,1.4737,1.4711,1.4712,1869.11],[1607830800000,1.4712,1.4729,1.4711,1.4712,927.46],[1607831100000,1.4733,1.4733,1.471,1.471,1153.36],[1607831400000,1.4715,1.4722,1.4702,1.4722,158.24],[1607831700000,1.4719,1.4719,1.4711,1.4711,66.85],[1607832000000,1.4721,1.4735,1.4697,1.4704,12949.11],[1607832300000,1.4702,1.4723,1.4682,1.4699,10688.22],[1607832600000,1.4682,1.4682,1.4578,1.4579,7606.59],[1607832900000,1.4595,1.4625,1.4595,1.4623,565.07],[1607833200000,1.4611,1.4633,1.4606,1.4631,1828.28],[1607833500000,1.4631,1.4644,1.4621,1.4643,272.8],[1607833800000,1.4647,1.4689,1.4644,1.4678,2397.7],[1607834100000,1.4678,1.47,1.4664,1.468,6313.68],[1607834400000,1.4673,1.4702,1.467,1.4691,1495.97],[1607834700000,1.4682,1.4685,1.4682,1.4682,1390.1],[1607835000000,1.4702,1.4709,1.4672,1.4672,560.39],[1607835300000,1.4691,1.4712,1.4662,1.4662,3496.81],[1607835600000,1.4664,1.4664,1.4663,1.4663,607.13],[1607835900000,1.4689,1.469,1.4689,1.469,81.13],[1607836200000,1.4688,1.4708,1.4688,1.4708,164.3],[1607836500000,1.47,1.4703,1.4696,1.4701,1913.92],[1607836800000,1.47,1.4707,1.4685,1.47,3656.38],[1607837100000,1.4709,1.472,1.4675,1.4675,749.37],[1607837400000,1.467,1.4711,1.467,1.4689,546.94],[1607837700000,1.4691,1.4731,1.4691,1.4698,3245.19],[1607838000000,1.47,1.4719,1.4698,1.4698,274.36],[1607838300000,1.4698,1.4698,1.4696,1.4696,613.66],[1607838600000,1.47,1.472,1.47,1.472,1488.42],[1607838900000,1.4705,1.4719,1.4702,1.4706,284.27],[1607839200000,1.472,1.472,1.4704,1.472,1098.7],[1607839500000,1.4731,1.4754,1.4731,1.474,2201.99],[1607839800000,1.4755,1.4775,1.4755,1.4769,1361.43],[1607840100000,1.4775,1.4797,1.4754,1.4783,1398.9],[1607840400000,1.4783,1.4808,1.478,1.4801,1315.87],[1607840700000,1.481,1.4845,1.481,1.4845,1851.43],[1607841000000,1.4845,1.4845,1.4817,1.4838,2147.3],[1607841300000,1.484,1.4841,1.4838,1.4841,1257.8],[1607841600000,1.4849,1.4859,1.4844,1.4851,2375.4],[1607841900000,1.485,1.4864,1.484,1.4853,719.05],[1607842200000,1.4859,1.4885,1.4859,1.4881,5772.29],[1607842500000,1.4898,1.4898,1.4881,1.4882,703.85],[1607842800000,1.4891,1.4942,1.488,1.4914,4365.22],[1607843100000,1.4914,1.4947,1.4912,1.4947,4806.67],[1607843400000,1.4947,1.4961,1.4907,1.4937,4925.96],[1607843700000,1.4938,1.4938,1.4915,1.4935,1852.39],[1607844000000,1.4935,1.4963,1.4924,1.4959,4440.3],[1607844300000,1.4942,1.4947,1.493,1.4939,1938.72],[1607844600000,1.4969,1.4993,1.4955,1.4974,1524.95],[1607844900000,1.4977,1.5036,1.4976,1.5029,1752.28],[1607845200000,1.5036,1.5089,1.5018,1.5056,8689.91],[1607845500000,1.5068,1.5096,1.5048,1.5069,1867.06],[1607845800000,1.5069,1.515,1.5069,1.5143,13689.22],[1607846100000,1.5143,1.5218,1.5132,1.5183,15135.11],[1607846400000,1.5183,1.53,1.5183,1.5268,8349.44],[1607846700000,1.5268,1.5283,1.519,1.52,13755.58],[1607847000000,1.5201,1.5231,1.5195,1.5231,3026.53],[1607847300000,1.523,1.5327,1.523,1.5306,21653.23],[1607847600000,1.5303,1.5319,1.528,1.528,5272.61],[1607847900000,1.528,1.5292,1.5213,1.5213,5544.43],[1607848200000,1.5213,1.5278,1.5171,1.5252,10309.84],[1607848500000,1.525,1.5252,1.5221,1.5233,4164.95],[1607848800000,1.5226,1.5233,1.5195,1.5204,3972.45],[1607849100000,1.5204,1.5224,1.5204,1.5224,781.37],[1607849400000,1.5225,1.524,1.5213,1.524,3282.96],[1607849700000,1.5235,1.53,1.5223,1.525,9038.94],[1607850000000,1.5256,1.5265,1.5181,1.5181,6193.05],[1607850300000,1.5171,1.5185,1.5171,1.5185,864.86],[1607850600000,1.5177,1.5218,1.5174,1.5218,2876.36],[1607850900000,1.5218,1.523,1.5201,1.5224,3589.71],[1607851200000,1.5223,1.5227,1.5198,1.5201,6298.04],[1607851500000,1.5212,1.523,1.521,1.523,804.06],[1607851800000,1.522,1.5269,1.522,1.5269,2229.04],[1607852100000,1.5268,1.5283,1.5228,1.5281,2767.22],[1607852400000,1.528,1.5281,1.5265,1.5273,567.41],[1607852700000,1.5283,1.5297,1.5257,1.5262,1048.18],[1607853000000,1.5266,1.529,1.5262,1.5271,830.91],[1607853300000,1.5281,1.5303,1.5279,1.5296,3748.83],[1607853600000,1.5303,1.5379,1.5294,1.5352,5797.91],[1607853900000,1.5354,1.5372,1.5312,1.535,5737.34],[1607854200000,1.5362,1.5463,1.5362,1.5415,20991.38],[1607854500000,1.5421,1.5491,1.5415,1.547,11223.81],[1607854800000,1.547,1.5495,1.5466,1.5466,7365.7],[1607855100000,1.5469,1.5496,1.5466,1.5474,2300.27],[1607855400000,1.5472,1.55,1.5472,1.5482,6411.59],[1607855700000,1.5482,1.5566,1.5482,1.5502,20375.76],[1607856000000,1.5504,1.556,1.5476,1.5525,10751.53],[1607856300000,1.5547,1.5608,1.5525,1.5555,4711.92],[1607856600000,1.5555,1.5581,1.5549,1.5564,4564.55],[1607856900000,1.5561,1.5582,1.5543,1.5544,7421.91],[1607857200000,1.5554,1.5555,1.5453,1.5488,17082.33],[1607857500000,1.5487,1.5501,1.5469,1.5486,16046.45],[1607857800000,1.5469,1.548,1.5453,1.5457,4447.26],[1607858100000,1.5457,1.547,1.5444,1.5461,6550.68],[1607858400000,1.5466,1.5474,1.5448,1.5468,5037.9],[1607858700000,1.5468,1.5538,1.5468,1.5519,15799.1],[1607859000000,1.5548,1.5599,1.5509,1.5576,3866.06],[1607859300000,1.5598,1.564,1.5576,1.5637,3513.93],[1607859600000,1.564,1.567,1.5624,1.5644,4070.05],[1607859900000,1.5636,1.5636,1.5551,1.5587,3319.02],[1607860200000,1.5587,1.5587,1.5484,1.5518,13977.12],[1607860500000,1.5511,1.5594,1.551,1.5592,2340.14],[1607860800000,1.5578,1.5635,1.5578,1.5621,3258.54],[1607861100000,1.5621,1.5621,1.5605,1.5605,6656.5],[1607861400000,1.5605,1.5618,1.5552,1.5552,12170.16],[1607861700000,1.5572,1.562,1.5543,1.558,14802.17],[1607862000000,1.5591,1.5655,1.5587,1.563,6921.68],[1607862300000,1.5627,1.6199,1.5589,1.6153,70401.7],[1607862600000,1.6144,1.7,1.6069,1.6425,142702.81],[1607862900000,1.6415,1.6484,1.6315,1.6389,38854.55],[1607863200000,1.6401,1.6453,1.6338,1.634,31782.98],[1607863500000,1.634,1.6372,1.626,1.6316,29812.79],[1607863800000,1.6316,1.6348,1.6272,1.6282,6547.21],[1607864100000,1.6266,1.6277,1.616,1.6199,18786.62],[1607864400000,1.6199,1.6206,1.6127,1.6137,10205.41],[1607864700000,1.613,1.616,1.6041,1.613,6884.73],[1607865000000,1.613,1.6134,1.6039,1.6082,10651.02],[1607865300000,1.6094,1.6115,1.6014,1.6074,12140.0],[1607865600000,1.6077,1.6225,1.6077,1.6209,10644.62],[1607865900000,1.6202,1.627,1.619,1.624,10499.01],[1607866200000,1.624,1.6255,1.6099,1.616,13289.15],[1607866500000,1.614,1.62,1.6133,1.6192,8017.8],[1607866800000,1.6185,1.6247,1.6144,1.6221,9572.22],[1607867100000,1.6221,1.6247,1.6194,1.6202,9330.96],[1607867400000,1.6204,1.6211,1.6159,1.6161,7593.51],[1607867700000,1.6161,1.6213,1.6155,1.62,4092.25],[1607868000000,1.619,1.62,1.6031,1.6059,16110.27],[1607868300000,1.6074,1.6107,1.5945,1.5986,37554.55],[1607868600000,1.5949,1.5982,1.5895,1.5897,9495.1],[1607868900000,1.59,1.59,1.5557,1.5829,82400.58],[1607869200000,1.582,1.582,1.5735,1.5742,5871.06],[1607869500000,1.5742,1.5745,1.5697,1.5709,5890.35],[1607869800000,1.5711,1.5805,1.5686,1.574,16448.74],[1607870100000,1.5722,1.5733,1.5701,1.5703,3787.29],[1607870400000,1.5708,1.5736,1.5701,1.5736,2468.45],[1607870700000,1.5737,1.578,1.5731,1.578,2570.37],[1607871000000,1.5776,1.5787,1.5772,1.5775,1252.78],[1607871300000,1.5776,1.5919,1.576,1.5919,11084.26],[1607871600000,1.5919,1.5989,1.5909,1.592,7285.21],[1607871900000,1.5937,1.5963,1.59,1.5935,7791.53],[1607872200000,1.591,1.594,1.5726,1.5739,9031.36],[1607872500000,1.5722,1.5787,1.5681,1.5683,11794.76],[1607872800000,1.5675,1.5722,1.5654,1.5695,4755.3],[1607873100000,1.5705,1.5767,1.5669,1.5715,7919.01],[1607873400000,1.5716,1.5716,1.5628,1.5673,11917.34],[1607873700000,1.5673,1.5762,1.5653,1.573,6969.4],[1607874000000,1.5747,1.5776,1.5731,1.575,2512.6],[1607874300000,1.575,1.5793,1.5748,1.5788,939.99],[1607874600000,1.5787,1.5899,1.5786,1.5806,13589.81],[1607874900000,1.5846,1.585,1.5838,1.5848,5753.27],[1607875200000,1.5848,1.6108,1.5848,1.609,33011.67],[1607875500000,1.6086,1.6136,1.6052,1.6085,6317.07],[1607875800000,1.6085,1.615,1.6085,1.613,5001.67],[1607876100000,1.6135,1.6155,1.607,1.607,9026.95],[1607876400000,1.6088,1.6127,1.6053,1.611,6798.59],[1607876700000,1.61,1.6104,1.6049,1.6068,5220.33],[1607877000000,1.6071,1.6075,1.5962,1.5997,12290.99],[1607877300000,1.6,1.603,1.6,1.6007,3169.83],[1607877600000,1.602,1.6021,1.6,1.602,4042.86],[1607877900000,1.602,1.6136,1.5989,1.6067,15666.53],[1607878200000,1.6071,1.6094,1.6033,1.6079,4281.78],[1607878500000,1.6087,1.6111,1.6087,1.611,1746.3],[1607878800000,1.611,1.611,1.6034,1.6034,2274.01],[1607879100000,1.6048,1.6049,1.5954,1.5976,2460.52],[1607879400000,1.5978,1.6039,1.5978,1.6023,2153.2],[1607879700000,1.6011,1.602,1.5946,1.6004,5690.95],[1607880000000,1.6005,1.6027,1.5971,1.6006,3551.82],[1607880300000,1.6013,1.6027,1.598,1.601,1158.0],[1607880600000,1.6002,1.6072,1.5985,1.6072,3141.85],[1607880900000,1.6038,1.6072,1.6032,1.6039,1515.02],[1607881200000,1.6042,1.6062,1.6038,1.6049,1027.17],[1607881500000,1.6056,1.607,1.6041,1.607,2407.06],[1607881800000,1.607,1.6077,1.6,1.6031,7596.13],[1607882100000,1.6046,1.6067,1.6032,1.6058,1922.63],[1607882400000,1.6067,1.6087,1.6046,1.6046,11255.5],[1607882700000,1.6046,1.6046,1.5986,1.5986,2891.17],[1607883000000,1.5987,1.6,1.5962,1.5993,2974.38],[1607883300000,1.5989,1.6005,1.5963,1.6002,2226.16],[1607883600000,1.5982,1.6009,1.5962,1.5976,4598.55],[1607883900000,1.5977,1.5978,1.5957,1.5969,1764.81],[1607884200000,1.5956,1.5984,1.5942,1.5958,8513.97],[1607884500000,1.5974,1.5979,1.5954,1.5954,1355.82],[1607884800000,1.5965,1.5965,1.5946,1.5946,543.91],[1607885100000,1.5943,1.5948,1.5941,1.5943,469.15],[1607885400000,1.5943,1.5963,1.5936,1.5947,1054.28],[1607885700000,1.5947,1.5947,1.5947,1.5947,0.0],[1607886000000,1.5928,1.594,1.5912,1.5939,2617.41],[1607886300000,1.5943,1.5944,1.5921,1.5938,6652.71],[1607886600000,1.5922,1.5922,1.5901,1.5915,2728.24],[1607886900000,1.5926,1.5993,1.5925,1.5964,1183.46],[1607887200000,1.5943,1.5974,1.5933,1.5943,6957.64],[1607887500000,1.5931,1.5949,1.5903,1.591,2665.6],[1607887800000,1.5911,1.593,1.5904,1.5904,4327.74],[1607888100000,1.5908,1.5923,1.5903,1.5908,1822.37],[1607888400000,1.5922,1.5972,1.5922,1.5952,2833.13],[1607888700000,1.5952,1.6,1.595,1.5974,3620.15],[1607889000000,1.5972,1.5985,1.5888,1.5888,10803.11],[1607889300000,1.5888,1.5896,1.5848,1.5859,1977.65],[1607889600000,1.5854,1.5869,1.5833,1.5833,1830.17],[1607889900000,1.582,1.5828,1.5759,1.5759,6503.34],[1607890200000,1.5759,1.5777,1.5759,1.5777,434.1],[1607890500000,1.5777,1.5817,1.5777,1.5817,2270.73],[1607890800000,1.5804,1.5809,1.5779,1.5798,1473.77],[1607891100000,1.579,1.579,1.57,1.57,6527.81],[1607891400000,1.57,1.5748,1.5658,1.5702,18578.98],[1607891700000,1.5702,1.5742,1.5702,1.574,3633.33],[1607892000000,1.5748,1.5787,1.574,1.5763,1972.95],[1607892300000,1.5761,1.5793,1.5761,1.5769,2358.58],[1607892600000,1.578,1.578,1.5725,1.5731,1825.38],[1607892900000,1.574,1.5766,1.574,1.5753,1844.9],[1607893200000,1.5759,1.5789,1.5758,1.5784,4935.39],[1607893500000,1.578,1.5801,1.578,1.58,2129.8],[1607893800000,1.58,1.5834,1.5774,1.5832,3622.46],[1607894100000,1.5835,1.5835,1.5808,1.5808,5238.03],[1607894400000,1.578,1.581,1.5767,1.5792,1423.06],[1607894700000,1.5792,1.5818,1.5779,1.5799,3296.47],[1607895000000,1.5802,1.582,1.5771,1.5776,4386.95],[1607895300000,1.5795,1.5842,1.5795,1.5826,2680.14],[1607895600000,1.5803,1.5849,1.5803,1.5849,1683.75],[1607895900000,1.5835,1.5835,1.5785,1.5832,3896.4],[1607896200000,1.5832,1.5868,1.5824,1.5868,1341.48],[1607896500000,1.5843,1.5858,1.5816,1.5819,430.13],[1607896800000,1.5819,1.5829,1.5787,1.5829,1752.22],[1607897100000,1.5783,1.5795,1.5768,1.5775,1911.12],[1607897400000,1.5769,1.5798,1.575,1.5763,1169.78],[1607897700000,1.5762,1.5762,1.5568,1.557,11205.64],[1607898000000,1.5569,1.558,1.5465,1.5489,19130.6],[1607898300000,1.5486,1.5536,1.5429,1.5508,13540.2],[1607898600000,1.5462,1.5551,1.5437,1.5545,3886.79],[1607898900000,1.5555,1.5606,1.55,1.5544,3149.82],[1607899200000,1.551,1.5601,1.551,1.5534,1230.38],[1607899500000,1.5534,1.5582,1.5492,1.5545,1467.36],[1607899800000,1.5547,1.5578,1.554,1.5553,4497.71],[1607900100000,1.5554,1.5578,1.5553,1.5578,543.26],[1607900400000,1.5575,1.5588,1.5554,1.558,1458.28],[1607900700000,1.557,1.559,1.5566,1.5587,480.02],[1607901000000,1.56,1.5672,1.56,1.5641,1367.79],[1607901300000,1.5641,1.5659,1.5641,1.5659,145.07],[1607901600000,1.5664,1.5705,1.5641,1.5705,2707.18],[1607901900000,1.5705,1.5707,1.5665,1.5672,2716.7],[1607902200000,1.5685,1.5708,1.5645,1.5661,2188.31],[1607902500000,1.5642,1.5672,1.5617,1.5617,315.53],[1607902800000,1.5617,1.5661,1.5601,1.5616,1087.49],[1607903100000,1.5682,1.5682,1.5682,1.5682,50.49],[1607903400000,1.567,1.5691,1.567,1.5691,325.03],[1607903700000,1.5659,1.5701,1.56,1.5701,8233.93],[1607904000000,1.5651,1.5671,1.5611,1.5669,388.52],[1607904300000,1.5646,1.5658,1.5486,1.5556,4682.96],[1607904600000,1.5521,1.5593,1.5497,1.5551,1827.63],[1607904900000,1.5515,1.5551,1.551,1.553,1143.31],[1607905200000,1.5571,1.5639,1.5571,1.5613,874.21],[1607905500000,1.5625,1.5639,1.5542,1.5606,1064.75],[1607905800000,1.5583,1.5605,1.5579,1.5605,242.15],[1607906100000,1.5606,1.5607,1.5533,1.5559,2963.46],[1607906400000,1.5589,1.5589,1.5552,1.5552,1293.06],[1607906700000,1.5525,1.5525,1.5411,1.545,3394.38],[1607907000000,1.5443,1.5486,1.5439,1.5477,1262.96],[1607907300000,1.5472,1.558,1.5471,1.5526,15951.41],[1607907600000,1.5516,1.5526,1.5479,1.5479,6435.94],[1607907900000,1.5484,1.5531,1.5411,1.549,4965.94],[1607908200000,1.5492,1.5553,1.5431,1.5515,1732.28],[1607908500000,1.5515,1.5515,1.5515,1.5515,0.0],[1607908800000,1.5549,1.5549,1.5467,1.5483,1386.48],[1607909100000,1.5524,1.5555,1.5524,1.5554,3743.76],[1607909400000,1.5559,1.5578,1.5545,1.5578,1079.42],[1607909700000,1.555,1.5596,1.5546,1.5591,503.74],[1607910000000,1.5597,1.5619,1.5571,1.5619,1214.31],[1607910300000,1.5607,1.5623,1.5563,1.5613,2822.53],[1607910600000,1.5603,1.5647,1.558,1.5619,467.3],[1607910900000,1.5641,1.5665,1.5638,1.5652,1241.79],[1607911200000,1.5639,1.564,1.5638,1.5639,198.46],[1607911500000,1.5638,1.57,1.5637,1.57,2460.7],[1607911800000,1.5702,1.5793,1.5692,1.5777,6626.99],[1607912100000,1.5798,1.5806,1.5779,1.5782,2054.91],[1607912400000,1.5776,1.5804,1.5733,1.5794,5051.14],[1607912700000,1.5776,1.5794,1.5739,1.5739,1092.45],[1607913000000,1.5748,1.5785,1.5748,1.5774,632.97],[1607913300000,1.5793,1.5794,1.5756,1.5794,1099.68],[1607913600000,1.579,1.5805,1.5759,1.5801,3219.82],[1607913900000,1.5812,1.5854,1.5812,1.5849,7061.73],[1607914200000,1.5838,1.587,1.5837,1.587,450.17],[1607914500000,1.5863,1.59,1.5848,1.5852,8516.89],[1607914800000,1.5871,1.5883,1.5848,1.5882,1558.11],[1607915100000,1.588,1.5992,1.588,1.5957,5016.31],[1607915400000,1.595,1.5993,1.594,1.5979,2971.41],[1607915700000,1.5979,1.5992,1.5932,1.5945,4075.71],[1607916000000,1.5979,1.5988,1.5943,1.5956,1532.42],[1607916300000,1.5961,1.5994,1.596,1.5994,584.32],[1607916600000,1.5993,1.5993,1.5859,1.5894,12688.64],[1607916900000,1.5893,1.5991,1.5861,1.5956,17413.48],[1607917200000,1.5957,1.6,1.5898,1.59,1700.32],[1607917500000,1.5943,1.5968,1.5929,1.5929,1194.19],[1607917800000,1.5966,1.5976,1.5941,1.5948,749.78],[1607918100000,1.5948,1.5948,1.5948,1.5948,0.0],[1607918400000,1.5946,1.5964,1.5945,1.5964,1882.87],[1607918700000,1.5968,1.5981,1.594,1.5969,4566.37],[1607919000000,1.5962,1.5962,1.5962,1.5962,129.98],[1607919300000,1.5962,1.5963,1.5868,1.5883,3720.75],[1607919600000,1.5856,1.59,1.5753,1.5774,2942.99],[1607919900000,1.5778,1.5779,1.5745,1.5779,3773.0],[1607920200000,1.58,1.59,1.58,1.5883,2587.67],[1607920500000,1.5886,1.589,1.5832,1.5833,635.14],[1607920800000,1.5821,1.5844,1.5795,1.5804,989.66],[1607921100000,1.585,1.5854,1.5821,1.5822,259.8],[1607921400000,1.5829,1.5829,1.579,1.5796,3194.71],[1607921700000,1.5796,1.5869,1.5793,1.5833,1785.45],[1607922000000,1.5827,1.586,1.5827,1.5856,458.97],[1607922300000,1.5825,1.5846,1.5825,1.583,219.07],[1607922600000,1.5845,1.5869,1.5804,1.5839,1911.75],[1607922900000,1.5832,1.5832,1.5797,1.5801,968.02],[1607923200000,1.5801,1.5885,1.5797,1.5885,3273.07],[1607923500000,1.589,1.5922,1.5857,1.5907,1585.22],[1607923800000,1.5902,1.5913,1.5876,1.5896,1645.11],[1607924100000,1.5888,1.5913,1.5888,1.5911,1480.44],[1607924400000,1.5911,1.5951,1.5911,1.5935,2607.19],[1607924700000,1.5929,1.5953,1.5896,1.5916,5775.99],[1607925000000,1.5896,1.5918,1.586,1.5866,6569.65],[1607925300000,1.587,1.5884,1.5825,1.5853,6669.08],[1607925600000,1.5853,1.596,1.5853,1.5958,3620.78],[1607925900000,1.5942,1.5943,1.5898,1.59,2260.53],[1607926200000,1.5903,1.5936,1.59,1.5903,3888.6],[1607926500000,1.5946,1.5957,1.5901,1.5911,957.61],[1607926800000,1.5928,1.5959,1.5915,1.5942,5609.77],[1607927100000,1.5924,1.5946,1.5915,1.5929,2373.11],[1607927400000,1.5929,1.5948,1.5928,1.594,2091.11],[1607927700000,1.5943,1.5943,1.5929,1.593,923.22],[1607928000000,1.5927,1.5942,1.5903,1.5921,3436.08],[1607928300000,1.592,1.5937,1.5904,1.5937,3623.38],[1607928600000,1.5924,1.5938,1.5903,1.5937,964.9],[1607928900000,1.5937,1.5945,1.593,1.593,5984.22],[1607929200000,1.593,1.5945,1.5833,1.5834,6186.01],[1607929500000,1.5834,1.5848,1.5807,1.5828,503.25],[1607929800000,1.5807,1.5822,1.5801,1.5801,538.69],[1607930100000,1.5807,1.5808,1.5801,1.5801,1467.21],[1607930400000,1.5826,1.5887,1.5826,1.5862,1681.57],[1607930700000,1.5873,1.5879,1.5863,1.5877,2164.71],[1607931000000,1.5874,1.593,1.587,1.593,7518.49],[1607931300000,1.5914,1.5941,1.5889,1.5892,4128.09],[1607931600000,1.5914,1.5945,1.5901,1.5945,8830.25],[1607931900000,1.5945,1.5945,1.5909,1.5909,3627.89],[1607932200000,1.5916,1.5922,1.5885,1.5915,3994.24],[1607932500000,1.5897,1.5905,1.5871,1.5873,2640.96],[1607932800000,1.587,1.6065,1.587,1.6065,33912.94],[1607933100000,1.6062,1.62,1.6011,1.6108,27690.98],[1607933400000,1.6122,1.6177,1.5972,1.605,45506.38],[1607933700000,1.6043,1.6043,1.6,1.604,3319.92],[1607934000000,1.6042,1.6094,1.5939,1.6002,11296.19],[1607934300000,1.5998,1.6023,1.5976,1.6007,5485.58],[1607934600000,1.6013,1.6023,1.6001,1.6023,1361.03],[1607934900000,1.6024,1.6047,1.5887,1.5998,42917.79],[1607935200000,1.5998,1.6009,1.5967,1.5992,4520.86],[1607935500000,1.6004,1.6022,1.5948,1.6017,6060.76],[1607935800000,1.6017,1.6042,1.6016,1.6023,5439.9],[1607936100000,1.6026,1.606,1.6009,1.6018,5454.61],[1607936400000,1.6042,1.6099,1.6042,1.6099,3601.49],[1607936700000,1.6099,1.6203,1.6099,1.6203,8161.72],[1607937000000,1.6207,1.6253,1.6174,1.6175,5806.26],[1607937300000,1.618,1.618,1.6068,1.611,5368.35],[1607937600000,1.6129,1.6141,1.6103,1.6107,2165.48],[1607937900000,1.6104,1.6104,1.6054,1.6054,3535.21],[1607938200000,1.6079,1.6172,1.6062,1.6147,30657.17],[1607938500000,1.6147,1.6198,1.6147,1.6189,3089.9],[1607938800000,1.618,1.62,1.6157,1.6175,3403.88],[1607939100000,1.6175,1.6198,1.6171,1.6188,1665.7],[1607939400000,1.6188,1.6192,1.6134,1.6134,3395.48],[1607939700000,1.6147,1.6167,1.6143,1.6167,746.66],[1607940000000,1.616,1.616,1.6102,1.6132,2512.18],[1607940300000,1.6139,1.6162,1.612,1.6137,10311.6],[1607940600000,1.613,1.616,1.6118,1.6135,3671.63],[1607940900000,1.6135,1.6158,1.6081,1.6081,2928.12],[1607941200000,1.6088,1.6121,1.608,1.6118,2419.45],[1607941500000,1.6094,1.6187,1.6094,1.6187,3524.99],[1607941800000,1.6165,1.6172,1.6128,1.6172,7263.08],[1607942100000,1.6151,1.6151,1.6088,1.6115,1950.32],[1607942400000,1.61,1.61,1.5785,1.5795,25417.38],[1607942700000,1.5796,1.5813,1.5673,1.5701,21419.43],[1607943000000,1.57,1.5727,1.5616,1.5677,11993.72],[1607943300000,1.5672,1.5745,1.5669,1.5745,3638.81],[1607943600000,1.5734,1.5911,1.5697,1.5697,21926.77],[1607943900000,1.573,1.5736,1.5557,1.5557,11319.63],[1607944200000,1.554,1.5547,1.5491,1.5535,7799.14],[1607944500000,1.5535,1.5797,1.5527,1.5727,20593.53],[1607944800000,1.573,1.5757,1.5699,1.5755,4493.03],[1607945100000,1.5744,1.5772,1.5744,1.577,1244.9],[1607945400000,1.5751,1.5751,1.5677,1.57,3162.57],[1607945700000,1.5699,1.5754,1.568,1.568,1929.81],[1607946000000,1.568,1.568,1.5475,1.5483,8594.17],[1607946300000,1.5476,1.5519,1.5331,1.5519,46165.85],[1607946600000,1.5514,1.555,1.5458,1.5469,5601.43],[1607946900000,1.5464,1.5467,1.542,1.5467,4815.04],[1607947200000,1.5467,1.5663,1.5467,1.5631,18549.1],[1607947500000,1.5653,1.5677,1.5496,1.5597,8775.1],[1607947800000,1.5566,1.5567,1.546,1.5483,13357.83],[1607948100000,1.5487,1.5491,1.5338,1.5343,24344.85],[1607948400000,1.5341,1.5359,1.5262,1.5284,17240.36],[1607948700000,1.5282,1.535,1.523,1.5338,12254.09],[1607949000000,1.5356,1.5389,1.5323,1.5381,4192.07],[1607949300000,1.5383,1.5387,1.5344,1.5354,2967.06],[1607949600000,1.5344,1.5354,1.5282,1.5329,17974.88],[1607949900000,1.5337,1.5343,1.527,1.5311,6929.98],[1607950200000,1.5315,1.5335,1.5283,1.5313,7236.96],[1607950500000,1.5325,1.5342,1.5292,1.5337,4562.91],[1607950800000,1.5338,1.5422,1.5338,1.5413,11754.65],[1607951100000,1.5392,1.5414,1.5339,1.5343,4410.41],[1607951400000,1.5343,1.5347,1.529,1.5304,3977.21],[1607951700000,1.5299,1.5299,1.527,1.5283,2694.76],[1607952000000,1.5271,1.5283,1.5224,1.526,4473.93],[1607952300000,1.5256,1.5278,1.5224,1.5248,9583.82],[1607952600000,1.5248,1.5304,1.5248,1.5304,2711.47],[1607952900000,1.5304,1.541,1.5304,1.5385,7728.55],[1607953200000,1.5393,1.5504,1.539,1.5478,10625.21],[1607953500000,1.55,1.5516,1.5448,1.5485,20032.15],[1607953800000,1.5486,1.551,1.5463,1.5479,3812.43],[1607954100000,1.5476,1.5516,1.5476,1.5516,1684.41],[1607954400000,1.5496,1.5514,1.5471,1.549,3344.54],[1607954700000,1.549,1.5507,1.5473,1.5498,3144.25],[1607955000000,1.5502,1.5556,1.5502,1.5531,8532.34],[1607955300000,1.5531,1.5547,1.5511,1.5511,3465.31],[1607955600000,1.5511,1.5536,1.5498,1.5502,6738.85],[1607955900000,1.5509,1.5543,1.5502,1.5515,3574.35],[1607956200000,1.5515,1.5529,1.5504,1.5529,2091.88],[1607956500000,1.5542,1.5544,1.5504,1.5522,2354.46],[1607956800000,1.5548,1.5553,1.5515,1.5537,2162.62],[1607957100000,1.5526,1.5558,1.5512,1.5558,611.86],[1607957400000,1.5556,1.5647,1.5552,1.5581,5118.06],[1607957700000,1.5601,1.5602,1.5574,1.559,388.33],[1607958000000,1.5619,1.5664,1.56,1.5654,6602.38],[1607958300000,1.5677,1.5795,1.5651,1.5781,11570.19],[1607958600000,1.578,1.5809,1.578,1.5784,6958.94],[1607958900000,1.5784,1.5807,1.5784,1.5802,4194.51],[1607959200000,1.58,1.5801,1.5741,1.5764,3174.95],[1607959500000,1.5754,1.577,1.5725,1.5736,4760.21],[1607959800000,1.5731,1.5748,1.5614,1.5614,5719.26],[1607960100000,1.5624,1.5689,1.5591,1.5683,3247.67],[1607960400000,1.5678,1.5705,1.5668,1.5693,352.13],[1607960700000,1.5693,1.5693,1.5611,1.562,5031.98],[1607961000000,1.5617,1.564,1.5617,1.5635,244.81],[1607961300000,1.565,1.5698,1.563,1.563,1192.09],[1607961600000,1.5657,1.566,1.5615,1.5638,3309.18],[1607961900000,1.5612,1.5625,1.5419,1.5419,9519.66],[1607962200000,1.5425,1.5498,1.5421,1.548,1378.6],[1607962500000,1.5495,1.5549,1.5479,1.5528,2222.41],[1607962800000,1.553,1.553,1.5516,1.5518,104.1],[1607963100000,1.5502,1.5536,1.5465,1.5465,3060.8],[1607963400000,1.5451,1.5495,1.5441,1.5486,6688.51],[1607963700000,1.5474,1.5522,1.5473,1.5497,916.29],[1607964000000,1.5483,1.5483,1.5412,1.5412,1481.51],[1607964300000,1.5416,1.5467,1.5415,1.5454,2597.51],[1607964600000,1.5457,1.5469,1.5444,1.5469,1403.63],[1607964900000,1.5479,1.5483,1.5452,1.5452,1986.23],[1607965200000,1.5454,1.5515,1.5454,1.5456,1227.08],[1607965500000,1.546,1.5491,1.546,1.5491,366.47],[1607965800000,1.5496,1.555,1.5481,1.5538,4532.57],[1607966100000,1.5538,1.5538,1.5508,1.5521,1407.93],[1607966400000,1.5518,1.5521,1.546,1.5469,4206.99],[1607966700000,1.5469,1.5515,1.5457,1.5515,2401.05],[1607967000000,1.5515,1.5515,1.5491,1.5496,4317.2],[1607967300000,1.5522,1.5544,1.5516,1.5544,455.3],[1607967600000,1.5546,1.5546,1.5516,1.5521,2404.38],[1607967900000,1.5525,1.553,1.5523,1.5523,965.12],[1607968200000,1.5556,1.5559,1.5466,1.5491,8236.81],[1607968500000,1.5478,1.5509,1.5476,1.55,4683.25],[1607968800000,1.5504,1.5611,1.5504,1.5591,12279.34],[1607969100000,1.5611,1.5623,1.5587,1.5596,6837.19],[1607969400000,1.5611,1.5622,1.5507,1.5507,1143.88],[1607969700000,1.5529,1.5576,1.5525,1.5544,1299.27],[1607970000000,1.5544,1.5551,1.5507,1.5507,2674.49],[1607970300000,1.551,1.551,1.5453,1.5453,4829.46],[1607970600000,1.547,1.5558,1.547,1.5534,5547.91],[1607970900000,1.5534,1.5549,1.5518,1.5528,2047.28],[1607971200000,1.5528,1.5528,1.5528,1.5528,0.0],[1607971500000,1.5528,1.5528,1.55,1.5502,4407.86],[1607971800000,1.5501,1.5522,1.5452,1.5454,5265.81],[1607972100000,1.5481,1.5501,1.5457,1.55,1349.67],[1607972400000,1.5507,1.5539,1.5485,1.5485,2539.28],[1607972700000,1.5495,1.5527,1.5495,1.552,665.24],[1607973000000,1.552,1.552,1.5452,1.5462,2489.0],[1607973300000,1.5462,1.5462,1.5454,1.5454,932.18],[1607973600000,1.5459,1.55,1.5457,1.5499,2280.15],[1607973900000,1.552,1.5521,1.5484,1.5495,1856.19],[1607974200000,1.5522,1.5526,1.5481,1.5487,1587.82],[1607974500000,1.5493,1.5493,1.5466,1.5481,177.56],[1607974800000,1.549,1.549,1.5452,1.5477,287.6],[1607975100000,1.5479,1.5517,1.5463,1.549,4741.42],[1607975400000,1.5492,1.5512,1.5488,1.5495,1787.32],[1607975700000,1.5495,1.5509,1.549,1.5507,2533.15],[1607976000000,1.5504,1.5536,1.5494,1.5512,990.54],[1607976300000,1.5512,1.553,1.5497,1.5516,940.35],[1607976600000,1.5517,1.5532,1.55,1.5514,789.13],[1607976900000,1.5524,1.5525,1.5506,1.5507,422.02],[1607977200000,1.5506,1.5517,1.5411,1.5428,3500.3],[1607977500000,1.5414,1.5439,1.5414,1.5439,430.0],[1607977800000,1.5431,1.5463,1.542,1.5423,892.09],[1607978100000,1.5425,1.5463,1.5424,1.5463,953.35],[1607978400000,1.5451,1.5451,1.5435,1.5439,216.69],[1607978700000,1.5439,1.5485,1.5439,1.5485,1029.54],[1607979000000,1.547,1.552,1.5467,1.5503,780.32],[1607979300000,1.5496,1.5523,1.5496,1.5522,1144.31],[1607979600000,1.5522,1.5555,1.5501,1.5554,2587.46],[1607979900000,1.5554,1.5591,1.5505,1.5532,20246.08],[1607980200000,1.5538,1.5538,1.5479,1.5511,3549.22],[1607980500000,1.549,1.5505,1.5456,1.5473,3197.66],[1607980800000,1.55,1.552,1.5455,1.5461,1388.77],[1607981100000,1.5469,1.5473,1.5448,1.5458,1225.91],[1607981400000,1.5458,1.5465,1.5439,1.5439,517.98],[1607981700000,1.5458,1.549,1.5458,1.549,3665.41],[1607982000000,1.5488,1.5491,1.5451,1.5467,2668.16],[1607982300000,1.5459,1.5501,1.5437,1.5501,6509.68],[1607982600000,1.5488,1.553,1.5477,1.553,8222.94],[1607982900000,1.554,1.5735,1.5477,1.5701,21964.92],[1607983200000,1.5713,1.5873,1.5713,1.5846,26856.37],[1607983500000,1.5846,1.5846,1.58,1.5829,3225.63],[1607983800000,1.5847,1.5852,1.5706,1.5725,14403.37],[1607984100000,1.5702,1.5732,1.5676,1.5709,3391.26],[1607984400000,1.574,1.5747,1.5685,1.5709,3984.97],[1607984700000,1.5728,1.5763,1.5726,1.5761,990.05],[1607985000000,1.5775,1.58,1.571,1.577,3178.48],[1607985300000,1.5766,1.579,1.5754,1.5783,2459.63],[1607985600000,1.5782,1.5835,1.5769,1.582,8246.61],[1607985900000,1.5821,1.588,1.5787,1.5787,6665.32],[1607986200000,1.5811,1.5828,1.5785,1.5805,4342.98],[1607986500000,1.5803,1.588,1.5802,1.588,6575.07],[1607986800000,1.5865,1.5889,1.577,1.577,4022.15],[1607987100000,1.5773,1.5788,1.572,1.5771,3604.28],[1607987400000,1.5773,1.5867,1.5773,1.5836,3445.37],[1607987700000,1.5788,1.582,1.5771,1.5772,4465.65],[1607988000000,1.5787,1.5822,1.5669,1.5803,14234.57],[1607988300000,1.581,1.5954,1.581,1.5954,13047.16],[1607988600000,1.5952,1.6051,1.595,1.6035,16787.23],[1607988900000,1.6035,1.608,1.6035,1.604,9253.26],[1607989200000,1.604,1.6077,1.5888,1.5911,11949.34],[1607989500000,1.5921,1.5953,1.5913,1.5946,1433.0],[1607989800000,1.5917,1.5923,1.5879,1.588,2913.94],[1607990100000,1.5904,1.5946,1.5883,1.5946,3840.78],[1607990400000,1.594,1.605,1.594,1.5983,3607.05],[1607990700000,1.5995,1.6039,1.5995,1.602,12753.82],[1607991000000,1.602,1.604,1.5973,1.5984,3173.51],[1607991300000,1.5978,1.6001,1.5944,1.5986,3704.97],[1607991600000,1.5976,1.601,1.5966,1.5972,2398.44],[1607991900000,1.598,1.5998,1.5963,1.5971,3072.69],[1607992200000,1.5971,1.6026,1.5971,1.6007,1728.02],[1607992500000,1.6004,1.6042,1.6004,1.6004,4509.39],[1607992800000,1.603,1.6069,1.6015,1.6042,2230.58],[1607993100000,1.6047,1.6057,1.5994,1.6,2746.22],[1607993400000,1.6,1.6028,1.597,1.5971,1860.45],[1607993700000,1.5971,1.6022,1.5959,1.6009,1528.23],[1607994000000,1.5984,1.5984,1.595,1.595,12763.4],[1607994300000,1.5936,1.5953,1.5892,1.5892,4035.61],[1607994600000,1.5903,1.5976,1.5901,1.5971,3156.36],[1607994900000,1.5977,1.5977,1.5875,1.5897,1300.98],[1607995200000,1.5893,1.5945,1.589,1.5931,1555.97],[1607995500000,1.5937,1.5975,1.5918,1.5946,2346.43],[1607995800000,1.5949,1.5958,1.5935,1.5957,1042.79],[1607996100000,1.5959,1.5965,1.5943,1.5957,1388.5],[1607996400000,1.5915,1.5958,1.5914,1.5955,515.44],[1607996700000,1.5952,1.5952,1.5889,1.5889,2017.17],[1607997000000,1.5924,1.5957,1.5903,1.5957,1415.47],[1607997300000,1.5954,1.5999,1.5934,1.5937,1490.38],[1607997600000,1.5953,1.5999,1.5894,1.5951,4672.16],[1607997900000,1.5971,1.6439,1.5933,1.6378,36095.47],[1607998200000,1.6378,1.65,1.6185,1.6494,58468.85],[1607998500000,1.6495,1.6548,1.6375,1.6462,19039.37],[1607998800000,1.644,1.648,1.6375,1.6381,6376.54],[1607999100000,1.6375,1.6437,1.6335,1.6393,10405.16],[1607999400000,1.636,1.6404,1.6329,1.6342,2365.55],[1607999700000,1.6342,1.6527,1.6321,1.6447,51925.56],[1608000000000,1.6444,1.66,1.6415,1.66,10766.43],[1608000300000,1.66,1.6629,1.6543,1.6597,19635.23],[1608000600000,1.6579,1.6621,1.6573,1.6608,6847.89],[1608000900000,1.6608,1.6626,1.6554,1.6596,12704.48],[1608001200000,1.6596,1.665,1.659,1.6642,10163.82],[1608001500000,1.6642,1.7338,1.6642,1.7178,70273.47],[1608001800000,1.7177,1.74,1.7073,1.7121,42491.54],[1608002100000,1.7124,1.7304,1.7124,1.7299,26031.55],[1608002400000,1.7305,1.7399,1.7252,1.7337,33655.96],[1608002700000,1.7342,1.74,1.727,1.7357,24892.76],[1608003000000,1.7371,1.7372,1.7229,1.7233,22366.06],[1608003300000,1.7232,1.7317,1.7186,1.7262,23084.71],[1608003600000,1.7267,1.7715,1.7255,1.7639,119632.35],[1608003900000,1.7624,1.7648,1.7234,1.7234,63905.93],[1608004200000,1.724,1.74,1.7231,1.7377,13465.16],[1608004500000,1.737,1.7395,1.7331,1.7368,7532.24],[1608004800000,1.7367,1.7367,1.7214,1.7266,29495.77],[1608005100000,1.7259,1.7259,1.7079,1.71,83414.85],[1608005400000,1.71,1.72,1.71,1.7199,14879.73],[1608005700000,1.7199,1.72,1.7136,1.7167,20475.65],[1608006000000,1.7165,1.719,1.7123,1.7145,6893.53],[1608006300000,1.713,1.7175,1.7115,1.7129,7639.33],[1608006600000,1.715,1.7152,1.7095,1.7119,14697.05],[1608006900000,1.7118,1.7118,1.7054,1.7061,4778.67],[1608007200000,1.7067,1.7118,1.7066,1.7116,9225.37],[1608007500000,1.7116,1.7161,1.7089,1.7155,17593.98],[1608007800000,1.7159,1.7168,1.7105,1.7109,7717.72],[1608008100000,1.7108,1.7108,1.6618,1.6657,97448.41],[1608008400000,1.6657,1.7059,1.6626,1.7012,58144.29],[1608008700000,1.7011,1.7097,1.6986,1.7003,18697.14],[1608009000000,1.6987,1.6987,1.6699,1.6699,21749.22],[1608009300000,1.674,1.677,1.6527,1.6731,39045.13],[1608009600000,1.6766,1.6965,1.6743,1.6821,13156.97],[1608009900000,1.6831,1.7,1.6702,1.6975,13818.44],[1608010200000,1.6998,1.7197,1.696,1.71,30054.75],[1608010500000,1.7094,1.7112,1.69,1.6918,9837.23],[1608010800000,1.69,1.6926,1.6849,1.6861,8055.17],[1608011100000,1.6853,1.7252,1.6853,1.7123,31329.15],[1608011400000,1.7139,1.7199,1.7119,1.7165,6657.32],[1608011700000,1.7165,1.7244,1.7154,1.7154,13559.67],[1608012000000,1.7163,1.7204,1.712,1.716,10911.39],[1608012300000,1.7123,1.7147,1.6984,1.7004,12174.48],[1608012600000,1.7,1.7,1.6856,1.693,10462.56],[1608012900000,1.6948,1.6993,1.6929,1.6931,6309.99],[1608013200000,1.6938,1.7108,1.6925,1.7108,31535.0],[1608013500000,1.7112,1.7331,1.7082,1.7183,40718.91],[1608013800000,1.7181,1.7181,1.7068,1.7087,12462.28],[1608014100000,1.711,1.7259,1.711,1.7214,13655.36],[1608014400000,1.7202,1.7213,1.7142,1.715,6521.81],[1608014700000,1.7142,1.7142,1.6934,1.7045,30349.93],[1608015000000,1.7045,1.7094,1.7045,1.7081,5283.52],[1608015300000,1.7061,1.7066,1.7004,1.7066,2805.2],[1608015600000,1.7075,1.7092,1.705,1.7082,6364.21],[1608015900000,1.706,1.7142,1.7014,1.7036,12772.04],[1608016200000,1.7029,1.71,1.7,1.707,8924.77],[1608016500000,1.7064,1.707,1.7046,1.7054,433.13],[1608016800000,1.7057,1.7185,1.7057,1.711,6971.11],[1608017100000,1.7134,1.7136,1.7068,1.7111,3644.95],[1608017400000,1.7082,1.7154,1.7065,1.7115,8657.22],[1608017700000,1.7125,1.7222,1.7111,1.7216,7516.18],[1608018000000,1.7215,1.723,1.7211,1.7228,3561.0],[1608018300000,1.7225,1.7228,1.7166,1.7224,9792.04],[1608018600000,1.7208,1.7226,1.7163,1.722,3159.82],[1608018900000,1.7222,1.7299,1.72,1.7256,7054.39],[1608019200000,1.7264,1.73,1.7201,1.7293,11398.21],[1608019500000,1.7244,1.7252,1.72,1.7201,10809.71],[1608019800000,1.72,1.7213,1.7054,1.7063,3098.24],[1608020100000,1.7065,1.7124,1.7058,1.709,3522.11],[1608020400000,1.71,1.7127,1.7099,1.7122,2022.14],[1608020700000,1.7121,1.7284,1.7121,1.7261,11014.91],[1608021000000,1.7278,1.7297,1.7264,1.7295,8085.54],[1608021300000,1.7294,1.7295,1.7271,1.7276,3642.01],[1608021600000,1.7271,1.729,1.7252,1.7265,5703.3],[1608021900000,1.7253,1.726,1.7222,1.723,4706.41],[1608022200000,1.7217,1.726,1.704,1.7163,17126.97],[1608022500000,1.7193,1.727,1.7189,1.7247,10299.48],[1608022800000,1.7245,1.7269,1.7213,1.7233,3787.54],[1608023100000,1.7219,1.7227,1.6881,1.7053,42832.88],[1608023400000,1.7073,1.7127,1.692,1.6988,18282.26],[1608023700000,1.6933,1.6933,1.6665,1.6743,22101.16],[1608024000000,1.6743,1.71,1.6738,1.71,20833.85],[1608024300000,1.7118,1.7177,1.7061,1.7099,9482.22],[1608024600000,1.7084,1.7123,1.7048,1.7048,5210.53],[1608024900000,1.7067,1.7118,1.7035,1.7118,1589.64],[1608025200000,1.7123,1.7166,1.7103,1.7147,3841.19],[1608025500000,1.7171,1.7228,1.7169,1.7201,4309.26],[1608025800000,1.7206,1.7228,1.7177,1.7197,3931.79],[1608026100000,1.7216,1.7216,1.7173,1.7173,2329.44],[1608026400000,1.7171,1.7221,1.6938,1.7216,18617.12],[1608026700000,1.7208,1.7217,1.7117,1.7133,4317.98],[1608027000000,1.7164,1.7204,1.7027,1.7054,4371.93],[1608027300000,1.7054,1.7176,1.7054,1.7154,3039.68],[1608027600000,1.7154,1.7222,1.7147,1.718,12768.13],[1608027900000,1.7165,1.73,1.7165,1.73,8701.35],[1608028200000,1.7276,1.7442,1.727,1.7332,22103.53],[1608028500000,1.7358,1.7391,1.73,1.7354,4653.77],[1608028800000,1.7377,1.7494,1.7377,1.746,6131.84],[1608029100000,1.7486,1.76,1.7469,1.7578,28560.56],[1608029400000,1.7567,1.78,1.7556,1.7799,36042.81],[1608029700000,1.78,1.8039,1.7788,1.78,131528.98],[1608030000000,1.779,1.8033,1.7711,1.802,46405.32],[1608030300000,1.802,1.8033,1.7909,1.7911,32477.2],[1608030600000,1.7933,1.795,1.7898,1.7901,23189.97],[1608030900000,1.793,1.795,1.7752,1.7782,26094.05],[1608031200000,1.7781,1.7893,1.7651,1.789,26584.63],[1608031500000,1.789,1.7984,1.7781,1.7803,13668.55],[1608031800000,1.7774,1.7774,1.7651,1.7753,6616.99],[1608032100000,1.7721,1.7755,1.7684,1.7722,4734.67],[1608032400000,1.7714,1.7714,1.7684,1.7714,2053.38],[1608032700000,1.772,1.7869,1.7709,1.7806,20099.63],[1608033000000,1.778,1.7791,1.7627,1.7627,11265.44],[1608033300000,1.765,1.775,1.7632,1.7723,25281.18],[1608033600000,1.772,1.7758,1.77,1.775,17151.84],[1608033900000,1.7738,1.7744,1.758,1.7689,28181.34],[1608034200000,1.7666,1.7732,1.7666,1.7712,4069.91],[1608034500000,1.7711,1.773,1.7682,1.7715,3438.47],[1608034800000,1.7684,1.7712,1.7629,1.7673,2520.14],[1608035100000,1.7691,1.7789,1.767,1.7761,13008.74],[1608035400000,1.7762,1.7874,1.776,1.7835,6775.11],[1608035700000,1.784,1.7875,1.776,1.7821,19902.4],[1608036000000,1.779,1.781,1.7563,1.7571,14141.06],[1608036300000,1.7538,1.754,1.7427,1.7455,16748.66],[1608036600000,1.7455,1.753,1.7448,1.746,14595.21],[1608036900000,1.7461,1.7538,1.7445,1.7534,17942.33],[1608037200000,1.7534,1.7611,1.7534,1.7581,17050.22],[1608037500000,1.7604,1.7608,1.7467,1.7591,13393.43],[1608037800000,1.7585,1.7741,1.7585,1.7674,19198.03],[1608038100000,1.7678,1.7686,1.7611,1.7673,6635.57],[1608038400000,1.7673,1.7758,1.7673,1.7756,3846.41],[1608038700000,1.7736,1.7804,1.7735,1.779,2290.37],[1608039000000,1.779,1.7836,1.779,1.7795,9255.95],[1608039300000,1.7793,1.7806,1.7653,1.767,20508.42],[1608039600000,1.7694,1.7694,1.765,1.7671,3741.48],[1608039900000,1.7672,1.7672,1.7497,1.7497,7030.65],[1608040200000,1.7497,1.7545,1.7497,1.75,11538.81],[1608040500000,1.7507,1.7567,1.745,1.7544,13293.37],[1608040800000,1.7564,1.7714,1.7552,1.7637,14408.9],[1608041100000,1.762,1.766,1.7587,1.7587,6612.44],[1608041400000,1.7602,1.7602,1.7477,1.7499,2462.52],[1608041700000,1.7477,1.7513,1.7257,1.726,26995.62],[1608042000000,1.7255,1.7347,1.7184,1.72,25569.06],[1608042300000,1.7217,1.7454,1.7177,1.7453,23751.22],[1608042600000,1.7453,1.7489,1.7323,1.7353,26763.24],[1608042900000,1.7352,1.7406,1.7317,1.7373,6899.84],[1608043200000,1.737,1.7406,1.7268,1.7287,2725.67],[1608043500000,1.7264,1.7338,1.7202,1.7338,9004.28],[1608043800000,1.7338,1.7341,1.7273,1.7299,740.31],[1608044100000,1.7308,1.7341,1.7305,1.7339,3039.72],[1608044400000,1.7319,1.7406,1.7312,1.7393,5252.35],[1608044700000,1.7392,1.7443,1.7257,1.7257,14692.07],[1608045000000,1.725,1.7338,1.7175,1.7176,33953.29],[1608045300000,1.7177,1.7372,1.7142,1.7354,17789.87],[1608045600000,1.7346,1.7466,1.7346,1.7361,4682.23],[1608045900000,1.7406,1.7411,1.7283,1.7306,8371.05],[1608046200000,1.7319,1.7355,1.7207,1.7273,5599.14],[1608046500000,1.7286,1.7375,1.7262,1.7334,15592.82],[1608046800000,1.7367,1.7367,1.725,1.7267,795.79],[1608047100000,1.7272,1.7313,1.7268,1.7294,887.21],[1608047400000,1.7309,1.7313,1.7263,1.7277,5944.46],[1608047700000,1.7292,1.7324,1.7273,1.7294,5512.05],[1608048000000,1.7303,1.7449,1.7085,1.71,25513.89],[1608048300000,1.7088,1.7148,1.7021,1.7034,39741.1],[1608048600000,1.7064,1.7246,1.7043,1.72,14642.47],[1608048900000,1.7218,1.7219,1.7124,1.7154,2019.73],[1608049200000,1.715,1.7199,1.7122,1.7171,6144.01],[1608049500000,1.7173,1.723,1.717,1.7227,2660.22],[1608049800000,1.7222,1.7227,1.7146,1.7189,3390.89],[1608050100000,1.72,1.7223,1.7155,1.7223,1300.63],[1608050400000,1.7219,1.7249,1.7179,1.7218,3324.73],[1608050700000,1.7214,1.7214,1.7054,1.7055,8820.46],[1608051000000,1.7092,1.713,1.7063,1.713,7927.48],[1608051300000,1.7142,1.7152,1.7111,1.7137,1914.77],[1608051600000,1.7121,1.7212,1.712,1.7212,6598.62],[1608051900000,1.719,1.7226,1.7189,1.7224,5464.6],[1608052200000,1.7215,1.7231,1.7193,1.723,1872.64],[1608052500000,1.723,1.7264,1.722,1.7238,6726.68],[1608052800000,1.7232,1.7292,1.7232,1.7257,4889.66],[1608053100000,1.7273,1.7288,1.72,1.7245,2694.04],[1608053400000,1.7278,1.7288,1.7201,1.7277,3248.94],[1608053700000,1.7277,1.7314,1.7255,1.7292,2948.46],[1608054000000,1.729,1.7395,1.7285,1.7305,17149.88],[1608054300000,1.7305,1.734,1.7282,1.7322,2770.87],[1608054600000,1.7347,1.739,1.7331,1.7363,1967.4],[1608054900000,1.7382,1.7447,1.7367,1.7428,3771.31],[1608055200000,1.7428,1.754,1.7401,1.7402,24812.82],[1608055500000,1.741,1.7493,1.7339,1.7483,18874.05],[1608055800000,1.7485,1.7494,1.7439,1.7476,2805.84],[1608056100000,1.7457,1.7459,1.7391,1.7453,8846.55],[1608056400000,1.7461,1.7619,1.7461,1.7619,30331.81],[1608056700000,1.76,1.7645,1.7589,1.7596,10092.68],[1608057000000,1.7591,1.76,1.7538,1.7556,3858.27],[1608057300000,1.754,1.758,1.743,1.743,4186.56],[1608057600000,1.7467,1.7501,1.7263,1.7321,26422.86],[1608057900000,1.7305,1.7526,1.7251,1.7357,12182.6],[1608058200000,1.7356,1.7385,1.725,1.7275,9547.33],[1608058500000,1.7254,1.7288,1.7171,1.7226,12305.81],[1608058800000,1.7258,1.7384,1.7258,1.7289,14048.64],[1608059100000,1.7287,1.7336,1.7264,1.7294,2031.96],[1608059400000,1.7295,1.7295,1.7219,1.725,8537.65],[1608059700000,1.7263,1.7484,1.7263,1.7375,15526.34],[1608060000000,1.7405,1.7494,1.7367,1.7434,7945.64],[1608060300000,1.7432,1.7432,1.7365,1.7397,14879.16],[1608060600000,1.7415,1.7425,1.7373,1.7399,3531.05],[1608060900000,1.7384,1.7453,1.736,1.742,2989.64],[1608061200000,1.7411,1.7499,1.7409,1.7485,2466.2],[1608061500000,1.744,1.744,1.7369,1.7385,4256.71],[1608061800000,1.7412,1.7466,1.7397,1.7429,2501.66],[1608062100000,1.7434,1.7509,1.7415,1.747,12219.26],[1608062400000,1.748,1.748,1.74,1.7419,3164.82],[1608062700000,1.7419,1.7421,1.7318,1.7318,2314.97],[1608063000000,1.7333,1.7389,1.7318,1.7389,4538.35],[1608063300000,1.7375,1.7443,1.7358,1.7417,2581.63],[1608063600000,1.7381,1.7427,1.7278,1.7278,6794.58],[1608063900000,1.7278,1.7372,1.7278,1.7348,1016.83],[1608064200000,1.7352,1.7365,1.7191,1.7314,10844.69],[1608064500000,1.7335,1.7359,1.7295,1.7329,3465.59],[1608064800000,1.7313,1.7324,1.7276,1.7324,2216.92],[1608065100000,1.7352,1.7455,1.7352,1.7377,15156.51],[1608065400000,1.736,1.7366,1.7318,1.7321,3684.12],[1608065700000,1.7323,1.7351,1.7317,1.7351,4337.96],[1608066000000,1.7333,1.7386,1.7316,1.7336,5775.05],[1608066300000,1.733,1.7357,1.7309,1.7309,2174.28],[1608066600000,1.7311,1.7311,1.7299,1.7311,841.64],[1608066900000,1.7286,1.7289,1.7003,1.7192,29378.48],[1608067200000,1.7181,1.7216,1.7151,1.7168,2505.55],[1608067500000,1.7172,1.7172,1.707,1.707,5281.52],[1608067800000,1.7067,1.717,1.7067,1.714,3913.91],[1608068100000,1.7148,1.7215,1.7146,1.7174,4313.47],[1608068400000,1.7151,1.719,1.7143,1.719,969.85],[1608068700000,1.719,1.7212,1.7125,1.7137,3827.5],[1608069000000,1.7128,1.7133,1.7121,1.7133,2866.61],[1608069300000,1.7154,1.7171,1.713,1.7139,1831.9],[1608069600000,1.7139,1.7164,1.7129,1.7129,749.29],[1608069900000,1.7129,1.7172,1.7129,1.7172,574.18],[1608070200000,1.7171,1.7171,1.7164,1.7164,102.84],[1608070500000,1.717,1.72,1.7135,1.7184,1756.62],[1608070800000,1.7156,1.7221,1.7155,1.7192,2809.09],[1608071100000,1.7194,1.7198,1.7146,1.7196,2639.59],[1608071400000,1.7176,1.7202,1.7126,1.7162,4420.09],[1608071700000,1.7169,1.735,1.7169,1.7286,12254.05],[1608072000000,1.7286,1.7308,1.7224,1.728,5521.66],[1608072300000,1.7243,1.7268,1.7243,1.7268,358.66],[1608072600000,1.727,1.7302,1.7258,1.7265,1714.01],[1608072900000,1.73,1.7305,1.7247,1.7301,2859.7],[1608073200000,1.7301,1.7301,1.7223,1.7226,3198.77],[1608073500000,1.7226,1.7275,1.7226,1.7275,2035.33],[1608073800000,1.7266,1.7274,1.7234,1.7234,1437.15],[1608074100000,1.7235,1.7261,1.7219,1.722,3691.12],[1608074400000,1.7219,1.7232,1.7145,1.7232,1571.47],[1608074700000,1.7236,1.7298,1.7213,1.7288,11454.98],[1608075000000,1.7263,1.74,1.7263,1.7394,2809.44],[1608075300000,1.7359,1.7385,1.7345,1.738,685.63],[1608075600000,1.7381,1.7384,1.7353,1.7364,956.04],[1608075900000,1.7372,1.7438,1.7372,1.7438,2143.62],[1608076200000,1.7446,1.7497,1.7432,1.7456,10424.18],[1608076500000,1.7496,1.7623,1.7487,1.7586,12281.56],[1608076800000,1.7577,1.7622,1.7547,1.7547,19625.18],[1608077100000,1.7544,1.755,1.7315,1.7315,9832.02],[1608077400000,1.7314,1.7337,1.7111,1.7149,21666.38],[1608077700000,1.7144,1.7144,1.675,1.677,98068.97],[1608078000000,1.677,1.6819,1.6716,1.6729,10040.14],[1608078300000,1.6729,1.682,1.658,1.662,70147.81],[1608078600000,1.6655,1.6718,1.662,1.6696,8737.52],[1608078900000,1.6717,1.68,1.6714,1.6775,28277.85],[1608079200000,1.6767,1.6778,1.6661,1.6661,7220.27],[1608079500000,1.6679,1.6793,1.6574,1.6771,28456.72],[1608079800000,1.6771,1.6804,1.6717,1.679,4061.98],[1608080100000,1.6771,1.6778,1.6701,1.6701,5331.81],[1608080400000,1.67,1.6728,1.6612,1.6613,6121.12],[1608080700000,1.6613,1.6636,1.6573,1.6579,15032.04],[1608081000000,1.6576,1.659,1.6552,1.6565,4173.82],[1608081300000,1.6541,1.6665,1.6521,1.6649,12997.96],[1608081600000,1.6659,1.6777,1.6629,1.6733,4515.81],[1608081900000,1.6733,1.6763,1.6624,1.6687,7697.17],[1608082200000,1.6699,1.673,1.6608,1.6608,8982.44],[1608082500000,1.659,1.659,1.6525,1.6542,2484.64],[1608082800000,1.6539,1.6541,1.6265,1.6298,47292.4],[1608083100000,1.6297,1.6424,1.625,1.6424,24066.8],[1608083400000,1.6427,1.6493,1.6389,1.6403,7562.46],[1608083700000,1.6404,1.6453,1.6353,1.6426,8139.43],[1608084000000,1.6402,1.6539,1.6399,1.6526,6879.29],[1608084300000,1.6523,1.6545,1.6521,1.6545,307.34],[1608084600000,1.6544,1.6544,1.6513,1.6521,2325.87],[1608084900000,1.6535,1.6535,1.6474,1.6474,3168.83],[1608085200000,1.6465,1.6512,1.6465,1.6488,10011.96],[1608085500000,1.6481,1.6528,1.647,1.6528,4267.77],[1608085800000,1.6522,1.6543,1.6499,1.6507,2920.14],[1608086100000,1.6524,1.6532,1.6506,1.6506,241.92],[1608086400000,1.65,1.6507,1.6479,1.6479,2628.35],[1608086700000,1.6479,1.6507,1.6479,1.6497,701.44],[1608087000000,1.648,1.648,1.6445,1.645,5257.45],[1608087300000,1.6476,1.6496,1.6451,1.6487,891.99],[1608087600000,1.6477,1.6485,1.6401,1.6417,2363.53],[1608087900000,1.6403,1.6437,1.6315,1.6364,10281.85],[1608088200000,1.6349,1.6355,1.6282,1.6297,2935.6],[1608088500000,1.6281,1.6338,1.625,1.6338,8689.46],[1608088800000,1.6326,1.6326,1.6269,1.6278,2511.35],[1608089100000,1.6278,1.6295,1.6025,1.6039,20972.26],[1608089400000,1.6039,1.6285,1.6039,1.6234,16627.77],[1608089700000,1.6277,1.6326,1.62,1.6298,7519.88],[1608090000000,1.6265,1.6302,1.6252,1.6296,5209.51],[1608090300000,1.6293,1.6293,1.6223,1.6278,1496.06],[1608090600000,1.6276,1.63,1.6263,1.6291,6333.85],[1608090900000,1.6293,1.6319,1.626,1.6278,5022.45],[1608091200000,1.6293,1.6293,1.6204,1.6257,8602.99],[1608091500000,1.6283,1.6434,1.6279,1.6411,8930.52],[1608091800000,1.6433,1.6471,1.6403,1.6418,16261.74],[1608092100000,1.6423,1.6453,1.6379,1.6379,3507.4],[1608092400000,1.6388,1.6394,1.6356,1.6388,4709.3],[1608092700000,1.6373,1.638,1.6351,1.638,5621.63],[1608093000000,1.6371,1.6375,1.6338,1.6375,2070.1],[1608093300000,1.636,1.6459,1.636,1.6459,6246.34],[1608093600000,1.6432,1.6458,1.642,1.6452,2127.84],[1608093900000,1.6454,1.6464,1.6414,1.6427,2329.47],[1608094200000,1.6419,1.6444,1.6419,1.6436,2112.23],[1608094500000,1.6438,1.6438,1.6428,1.6429,431.77],[1608094800000,1.6432,1.6476,1.6425,1.6476,2017.37],[1608095100000,1.6492,1.6554,1.6426,1.6459,10486.51],[1608095400000,1.6481,1.6493,1.6455,1.6493,935.37],[1608095700000,1.6504,1.655,1.6473,1.6532,9771.14],[1608096000000,1.6532,1.6588,1.6528,1.6556,2335.99],[1608096300000,1.6587,1.6599,1.6569,1.6599,240.31],[1608096600000,1.6576,1.6576,1.65,1.6524,19508.41],[1608096900000,1.6525,1.6525,1.6401,1.6435,10315.85],[1608097200000,1.6403,1.6444,1.6355,1.6355,7002.96],[1608097500000,1.6364,1.6446,1.635,1.6366,3378.09],[1608097800000,1.6397,1.644,1.6377,1.6422,2415.42],[1608098100000,1.643,1.6469,1.6347,1.6435,7210.27],[1608098400000,1.6434,1.6519,1.6431,1.6494,8370.79],[1608098700000,1.6499,1.6537,1.6471,1.6504,5481.52],[1608099000000,1.6499,1.6593,1.6487,1.6593,13908.62],[1608099300000,1.6576,1.6608,1.6576,1.6593,2691.16],[1608099600000,1.6595,1.6644,1.6577,1.6635,4275.35],[1608099900000,1.663,1.6796,1.663,1.6792,21993.3],[1608100200000,1.6769,1.6792,1.675,1.6789,9829.98],[1608100500000,1.6775,1.6775,1.6706,1.6768,7106.96],[1608100800000,1.674,1.6819,1.6735,1.6814,5962.24],[1608101100000,1.6812,1.687,1.6809,1.6832,8426.01],[1608101400000,1.6832,1.6859,1.683,1.6859,3011.34],[1608101700000,1.6853,1.6861,1.683,1.683,5696.15],[1608102000000,1.6831,1.6848,1.682,1.6823,2698.35],[1608102300000,1.683,1.6851,1.6821,1.6826,1919.86],[1608102600000,1.6843,1.6843,1.68,1.6811,2873.01],[1608102900000,1.6811,1.6811,1.6614,1.6636,6750.95],[1608103200000,1.6634,1.6704,1.6618,1.6695,5820.03],[1608103500000,1.6679,1.6748,1.6679,1.6729,2736.54],[1608103800000,1.6714,1.6714,1.6596,1.6656,8563.52],[1608104100000,1.661,1.6653,1.6568,1.6632,8634.1],[1608104400000,1.6624,1.6646,1.659,1.6646,1748.04],[1608104700000,1.6627,1.6641,1.6604,1.6607,2890.8],[1608105000000,1.6604,1.6608,1.6552,1.6552,4196.24],[1608105300000,1.6552,1.6574,1.6526,1.6574,2064.76],[1608105600000,1.6593,1.6632,1.6468,1.6568,12780.61],[1608105900000,1.6553,1.6578,1.6501,1.6529,1656.53],[1608106200000,1.6532,1.6542,1.6486,1.6536,3373.66],[1608106500000,1.6555,1.6578,1.6508,1.654,6478.97],[1608106800000,1.6534,1.6644,1.653,1.6597,8366.05],[1608107100000,1.6595,1.6685,1.6591,1.6685,3073.64],[1608107400000,1.6658,1.6687,1.663,1.6687,1534.89],[1608107700000,1.668,1.6705,1.661,1.6673,8074.01],[1608108000000,1.6676,1.6754,1.667,1.6754,4328.33],[1608108300000,1.6753,1.6841,1.6735,1.6735,12080.19],[1608108600000,1.6724,1.6724,1.6666,1.6713,3869.75],[1608108900000,1.6682,1.6745,1.6678,1.673,4754.22],[1608109200000,1.673,1.6731,1.656,1.6585,7118.04],[1608109500000,1.6605,1.6687,1.6568,1.6687,6733.92],[1608109800000,1.6671,1.6671,1.6497,1.6532,1644.09],[1608110100000,1.6567,1.6754,1.6557,1.6712,19960.37],[1608110400000,1.6697,1.677,1.6586,1.6749,14320.25],[1608110700000,1.6747,1.6809,1.6697,1.6697,2833.34],[1608111000000,1.6709,1.6713,1.6666,1.6693,1499.11],[1608111300000,1.6707,1.6772,1.6705,1.676,10287.45],[1608111600000,1.6774,1.68,1.6736,1.6761,2459.04],[1608111900000,1.6771,1.6794,1.662,1.6631,26522.55],[1608112200000,1.6628,1.6795,1.6628,1.671,12037.03],[1608112500000,1.6735,1.681,1.6735,1.6772,12478.24],[1608112800000,1.6772,1.6835,1.6737,1.6752,12056.64],[1608113100000,1.6759,1.6841,1.6727,1.68,8290.3],[1608113400000,1.6802,1.6836,1.679,1.6805,15340.15],[1608113700000,1.6806,1.6852,1.672,1.672,15178.22],[1608114000000,1.672,1.6786,1.6592,1.6659,20536.45],[1608114300000,1.6693,1.6728,1.6582,1.6631,8069.36],[1608114600000,1.6675,1.6676,1.6614,1.6637,5257.24],[1608114900000,1.6604,1.6616,1.658,1.6616,7753.4],[1608115200000,1.661,1.6677,1.661,1.667,1023.24],[1608115500000,1.6664,1.67,1.6609,1.6636,4859.8],[1608115800000,1.6615,1.6638,1.6609,1.6615,5085.9],[1608116100000,1.6615,1.6634,1.6578,1.6589,5564.48],[1608116400000,1.6613,1.6636,1.6312,1.6448,16275.06],[1608116700000,1.6444,1.6535,1.6364,1.6403,14859.22],[1608117000000,1.6403,1.6523,1.6403,1.6523,3528.82],[1608117300000,1.6527,1.6557,1.6457,1.6493,6034.57],[1608117600000,1.6508,1.653,1.6336,1.6417,27729.89],[1608117900000,1.644,1.6504,1.642,1.6489,5084.28],[1608118200000,1.6469,1.651,1.6458,1.6509,5345.37],[1608118500000,1.651,1.6543,1.6379,1.6452,9945.8],[1608118800000,1.6418,1.6476,1.6377,1.6383,4667.96],[1608119100000,1.6379,1.6432,1.6312,1.6403,9517.51],[1608119400000,1.6406,1.6417,1.6373,1.6377,2234.13],[1608119700000,1.6374,1.6402,1.6356,1.6391,4068.35],[1608120000000,1.6392,1.6413,1.6315,1.6354,7117.26],[1608120300000,1.6357,1.6362,1.6322,1.6338,2534.49],[1608120600000,1.6338,1.6402,1.6315,1.6387,3618.07],[1608120900000,1.6364,1.6364,1.63,1.6313,1592.05],[1608121200000,1.6322,1.6399,1.6319,1.639,6167.17],[1608121500000,1.6372,1.639,1.631,1.631,10647.18],[1608121800000,1.632,1.6378,1.6312,1.6355,1967.59],[1608122100000,1.632,1.6345,1.6309,1.6344,3554.91],[1608122400000,1.6344,1.6347,1.6306,1.6319,4328.0],[1608122700000,1.6323,1.638,1.6315,1.632,15532.5],[1608123000000,1.6371,1.6372,1.62,1.62,10606.98],[1608123300000,1.6229,1.6443,1.6212,1.6355,11591.97],[1608123600000,1.6394,1.6418,1.6328,1.633,3342.49],[1608123900000,1.6317,1.6445,1.6317,1.6432,5034.49],[1608124200000,1.6449,1.645,1.6412,1.6412,1401.12],[1608124500000,1.6412,1.647,1.6407,1.647,3478.95],[1608124800000,1.6437,1.6488,1.6417,1.6417,5960.41],[1608125100000,1.6418,1.6468,1.6405,1.6452,1796.91],[1608125400000,1.643,1.6486,1.6361,1.6361,2727.77],[1608125700000,1.638,1.6426,1.6314,1.637,2732.6],[1608126000000,1.637,1.6468,1.6264,1.643,22356.44],[1608126300000,1.6425,1.6552,1.6254,1.641,16773.05],[1608126600000,1.641,1.6756,1.6406,1.6704,35324.22],[1608126900000,1.6715,1.6756,1.6579,1.6709,24384.02],[1608127200000,1.6686,1.6741,1.6643,1.6703,3722.88],[1608127500000,1.6732,1.685,1.663,1.6847,11090.97],[1608127800000,1.6846,1.6948,1.6742,1.6903,19172.08],[1608128100000,1.69,1.6941,1.6674,1.6759,23932.97],[1608128400000,1.6734,1.6845,1.6723,1.6811,18073.57],[1608128700000,1.68,1.6853,1.6754,1.6776,23113.12],[1608129000000,1.6771,1.6979,1.6755,1.6931,28130.89],[1608129300000,1.6921,1.6928,1.673,1.6834,10281.45],[1608129600000,1.6838,1.6866,1.6758,1.6812,5977.0],[1608129900000,1.6812,1.6928,1.6788,1.689,7255.18],[1608130200000,1.6897,1.6998,1.6851,1.6979,9986.11],[1608130500000,1.698,1.6996,1.6893,1.6945,10424.49],[1608130800000,1.6929,1.7049,1.6867,1.7021,17849.75],[1608131100000,1.7025,1.7525,1.7002,1.7262,105450.95],[1608131400000,1.7266,1.7577,1.7242,1.7538,41266.79],[1608131700000,1.7538,1.7691,1.7397,1.7397,38016.63],[1608132000000,1.7447,1.7572,1.7406,1.7447,22550.6],[1608132300000,1.7472,1.7544,1.745,1.7531,13553.6],[1608132600000,1.749,1.7558,1.7255,1.7304,36170.56],[1608132900000,1.7304,1.7446,1.7264,1.7372,30017.46],[1608133200000,1.7372,1.7439,1.7321,1.7422,7332.19],[1608133500000,1.7422,1.7422,1.7319,1.7406,5364.21],[1608133800000,1.7361,1.7385,1.7254,1.7344,4077.04],[1608134100000,1.7343,1.7371,1.729,1.7343,5045.71],[1608134400000,1.7343,1.7493,1.7289,1.7437,11587.12],[1608134700000,1.7456,1.7495,1.7281,1.741,22898.83],[1608135000000,1.7412,1.7477,1.7314,1.7324,13055.49],[1608135300000,1.7325,1.741,1.728,1.7375,6841.19],[1608135600000,1.738,1.7393,1.7294,1.7355,10475.94],[1608135900000,1.7365,1.7402,1.7291,1.7376,2911.41],[1608136200000,1.736,1.748,1.736,1.7467,13197.13],[1608136500000,1.7453,1.7498,1.7322,1.741,22723.53],[1608136800000,1.741,1.742,1.7366,1.7381,3806.46],[1608137100000,1.7385,1.7461,1.7385,1.7418,9945.71],[1608137400000,1.7418,1.7433,1.7327,1.7387,5721.69],[1608137700000,1.7371,1.7432,1.7356,1.7383,3460.16],[1608138000000,1.7413,1.7413,1.735,1.7387,5774.64],[1608138300000,1.7385,1.7415,1.738,1.7411,6093.65],[1608138600000,1.74,1.7415,1.7264,1.7306,11952.86],[1608138900000,1.7325,1.7491,1.7305,1.7436,12606.12],[1608139200000,1.742,1.7478,1.73,1.73,13589.07],[1608139500000,1.7283,1.7291,1.7121,1.725,23029.74],[1608139800000,1.7285,1.7293,1.688,1.7057,136030.56],[1608140100000,1.7038,1.715,1.7009,1.7121,40050.08],[1608140400000,1.7102,1.7151,1.6934,1.7118,18710.37],[1608140700000,1.7116,1.7196,1.6957,1.7,33221.08],[1608141000000,1.7005,1.7076,1.6933,1.7076,4316.64],[1608141300000,1.7079,1.7147,1.6967,1.7042,10029.67],[1608141600000,1.707,1.724,1.6982,1.7079,26431.33],[1608141900000,1.708,1.7174,1.7052,1.7135,16097.67],[1608142200000,1.7136,1.7156,1.7017,1.7064,2641.88],[1608142500000,1.7017,1.7124,1.6958,1.7089,3634.14],[1608142800000,1.71,1.7242,1.71,1.7129,7513.77],[1608143100000,1.7113,1.7223,1.7113,1.7157,6382.12],[1608143400000,1.7178,1.722,1.7083,1.7173,6599.58],[1608143700000,1.7173,1.7173,1.7122,1.7148,2373.68],[1608144000000,1.7132,1.7164,1.7116,1.712,3339.49],[1608144300000,1.7125,1.7139,1.7018,1.7047,10771.61],[1608144600000,1.706,1.7061,1.6865,1.7048,15897.23],[1608144900000,1.7037,1.7062,1.6866,1.6965,14483.9],[1608145200000,1.7003,1.7083,1.6883,1.6989,10983.0],[1608145500000,1.699,1.7061,1.6945,1.7042,8596.18],[1608145800000,1.704,1.7116,1.7011,1.7058,3020.95],[1608146100000,1.7085,1.7098,1.6964,1.7096,2215.06],[1608146400000,1.7099,1.7105,1.707,1.7092,1398.12],[1608146700000,1.7118,1.7131,1.6982,1.6982,4211.01],[1608147000000,1.6986,1.7037,1.6972,1.7017,5291.23],[1608147300000,1.7024,1.7075,1.7021,1.7045,2664.36],[1608147600000,1.7066,1.7074,1.6984,1.6984,2152.42],[1608147900000,1.7011,1.7075,1.7011,1.7071,695.26],[1608148200000,1.7074,1.72,1.6932,1.6961,12720.39],[1608148500000,1.6995,1.713,1.6982,1.6985,6875.33],[1608148800000,1.7033,1.708,1.6972,1.7076,2668.1],[1608149100000,1.7077,1.7115,1.7017,1.7018,2407.9],[1608149400000,1.703,1.7097,1.702,1.7046,2520.26],[1608149700000,1.7069,1.7305,1.7069,1.7229,16535.52],[1608150000000,1.7217,1.7335,1.7165,1.7332,7931.04],[1608150300000,1.7331,1.7366,1.7193,1.7305,15300.62],[1608150600000,1.7298,1.7346,1.7149,1.7149,14048.45],[1608150900000,1.7165,1.7256,1.7141,1.7183,6425.95],[1608151200000,1.7153,1.7188,1.7108,1.7112,6464.5],[1608151500000,1.7132,1.7182,1.7105,1.7168,4706.26],[1608151800000,1.7174,1.7216,1.7033,1.7216,6964.71],[1608152100000,1.7216,1.7233,1.7159,1.7184,663.0],[1608152400000,1.7157,1.7204,1.7149,1.715,2331.76],[1608152700000,1.715,1.7217,1.7134,1.7172,1386.69],[1608153000000,1.7198,1.7228,1.7192,1.7212,2715.23],[1608153300000,1.7213,1.7224,1.7176,1.7187,1873.29],[1608153600000,1.716,1.716,1.7002,1.7136,6951.24],[1608153900000,1.7133,1.7163,1.7033,1.7106,15661.44],[1608154200000,1.7075,1.7092,1.699,1.699,10655.33],[1608154500000,1.7038,1.7078,1.7028,1.707,1111.48],[1608154800000,1.7066,1.7104,1.702,1.7053,3914.65],[1608155100000,1.7027,1.7161,1.6944,1.7161,21880.62],[1608155400000,1.7139,1.7233,1.7053,1.7134,8881.21],[1608155700000,1.7128,1.7201,1.702,1.7057,7013.92],[1608156000000,1.707,1.7193,1.707,1.7095,8731.7],[1608156300000,1.7086,1.7125,1.7051,1.7086,4737.4],[1608156600000,1.7086,1.7087,1.707,1.707,712.34],[1608156900000,1.7072,1.72,1.7068,1.7158,6343.1],[1608157200000,1.7166,1.7329,1.7068,1.7226,49878.21],[1608157500000,1.7237,1.7272,1.7105,1.7182,8466.05],[1608157800000,1.7182,1.7263,1.7163,1.7196,21147.36],[1608158100000,1.7194,1.725,1.7194,1.7244,929.59],[1608158400000,1.7203,1.7253,1.7202,1.7243,2920.95],[1608158700000,1.7235,1.7456,1.7229,1.7456,17004.94],[1608159000000,1.7444,1.7444,1.7327,1.738,7251.45],[1608159300000,1.738,1.7487,1.7365,1.7435,10234.55],[1608159600000,1.7416,1.7501,1.7375,1.7501,9196.02],[1608159900000,1.7479,1.7498,1.7315,1.7456,8121.69],[1608160200000,1.7451,1.7451,1.7339,1.7406,9191.21],[1608160500000,1.7388,1.7611,1.7367,1.7437,40288.08],[1608160800000,1.7482,1.7544,1.7427,1.75,17366.11],[1608161100000,1.7523,1.7584,1.7478,1.7581,10400.52],[1608161400000,1.7555,1.763,1.7539,1.7553,16670.57],[1608161700000,1.7583,1.7658,1.7576,1.7644,11099.74],[1608162000000,1.7635,1.7766,1.7566,1.7766,12675.58],[1608162300000,1.777,1.7919,1.7738,1.7912,26747.61],[1608162600000,1.7916,1.7916,1.775,1.7823,8055.43],[1608162900000,1.7821,1.7861,1.7758,1.7829,14594.54],[1608163200000,1.78,1.7989,1.7788,1.7989,16565.27],[1608163500000,1.7984,1.8064,1.79,1.798,36397.22],[1608163800000,1.7936,1.7977,1.7581,1.7692,33164.51],[1608164100000,1.7676,1.7914,1.7676,1.7774,21034.12],[1608164400000,1.7772,1.7871,1.768,1.7802,11121.69],[1608164700000,1.7745,1.7774,1.7606,1.7615,16325.24],[1608165000000,1.7614,1.7678,1.738,1.7678,30365.82],[1608165300000,1.7655,1.7678,1.7416,1.7581,20937.64],[1608165600000,1.76,1.7603,1.7482,1.7583,5689.86],[1608165900000,1.7544,1.7575,1.7412,1.7412,12086.83],[1608166200000,1.7416,1.7716,1.7411,1.7695,12359.69],[1608166500000,1.7715,1.7859,1.7633,1.769,27595.24],[1608166800000,1.7695,1.7823,1.76,1.7607,29554.11],[1608167100000,1.7593,1.7771,1.7569,1.7746,3764.06],[1608167400000,1.7751,1.7785,1.7632,1.7671,6311.11],[1608167700000,1.7722,1.7743,1.7633,1.7634,3147.72],[1608168000000,1.7633,1.7693,1.76,1.7662,19255.57],[1608168300000,1.7699,1.771,1.7662,1.7705,922.88],[1608168600000,1.7675,1.7682,1.7523,1.7523,5127.76],[1608168900000,1.7521,1.757,1.748,1.7497,8956.19],[1608169200000,1.7495,1.7564,1.7456,1.7475,4961.95],[1608169500000,1.7502,1.7539,1.7483,1.7488,1364.5],[1608169800000,1.7475,1.7618,1.7474,1.76,954.92],[1608170100000,1.7607,1.762,1.7549,1.7551,1129.19],[1608170400000,1.7568,1.765,1.7268,1.7274,39552.81],[1608170700000,1.73,1.7493,1.7271,1.7408,14739.93],[1608171000000,1.7413,1.7478,1.7402,1.7411,8779.59],[1608171300000,1.7425,1.7486,1.7368,1.7468,4666.03],[1608171600000,1.7468,1.7501,1.736,1.736,4720.21],[1608171900000,1.7402,1.7471,1.7321,1.7393,5936.57],[1608172200000,1.7418,1.743,1.7321,1.7384,4472.34],[1608172500000,1.7365,1.7476,1.7334,1.7352,9726.2],[1608172800000,1.7377,1.7427,1.7329,1.7391,3925.9],[1608173100000,1.7381,1.7399,1.7351,1.737,1405.6],[1608173400000,1.7364,1.75,1.7326,1.7445,16244.44],[1608173700000,1.7454,1.7481,1.73,1.7335,6713.97],[1608174000000,1.7334,1.7441,1.727,1.7297,9797.15],[1608174300000,1.7297,1.7438,1.7268,1.7299,4250.87],[1608174600000,1.7268,1.7343,1.7212,1.7289,4146.87],[1608174900000,1.728,1.7284,1.7128,1.7185,14415.16],[1608175200000,1.7186,1.7279,1.6902,1.6922,43193.53],[1608175500000,1.6923,1.725,1.6911,1.7066,32802.49],[1608175800000,1.7025,1.7248,1.6945,1.7248,25546.33],[1608176100000,1.7233,1.7259,1.7022,1.7115,11397.31],[1608176400000,1.7083,1.7138,1.6987,1.7053,4403.71],[1608176700000,1.709,1.7192,1.7,1.7135,7589.26],[1608177000000,1.7109,1.719,1.7017,1.7092,6203.51],[1608177300000,1.7074,1.719,1.693,1.7104,9097.37],[1608177600000,1.712,1.7144,1.7036,1.7105,3555.2],[1608177900000,1.7105,1.7202,1.7028,1.7144,6343.16],[1608178200000,1.7146,1.7204,1.6982,1.7068,11364.85],[1608178500000,1.7088,1.7142,1.7036,1.7036,3738.46],[1608178800000,1.7038,1.707,1.7022,1.707,1726.34],[1608179100000,1.7037,1.7063,1.7037,1.7063,5186.17],[1608179400000,1.7062,1.7127,1.7047,1.7127,1307.59],[1608179700000,1.7056,1.7107,1.7047,1.7058,981.14],[1608180000000,1.703,1.7078,1.7029,1.706,880.29],[1608180300000,1.7089,1.7091,1.7041,1.7043,1410.53],[1608180600000,1.7041,1.7076,1.7038,1.7053,1115.16],[1608180900000,1.706,1.706,1.6786,1.6811,28644.28],[1608181200000,1.6837,1.7017,1.6837,1.6954,11400.57],[1608181500000,1.694,1.705,1.6939,1.705,6218.29],[1608181800000,1.7006,1.7015,1.7,1.701,7411.65],[1608182100000,1.7011,1.7062,1.7004,1.702,923.55],[1608182400000,1.7041,1.7041,1.7002,1.7003,2481.09],[1608182700000,1.7019,1.7052,1.7005,1.7015,1966.14],[1608183000000,1.7015,1.7041,1.7002,1.7038,2607.8],[1608183300000,1.7031,1.7087,1.7031,1.7062,3426.78],[1608183600000,1.7039,1.7047,1.7008,1.7042,8895.0],[1608183900000,1.7042,1.7057,1.7009,1.7057,4970.69],[1608184200000,1.7038,1.7062,1.7014,1.7049,3363.83],[1608184500000,1.704,1.7083,1.7009,1.7033,8337.89],[1608184800000,1.701,1.701,1.6825,1.6949,49672.17],[1608185100000,1.6919,1.7,1.6841,1.6957,6101.83],[1608185400000,1.6961,1.6979,1.6874,1.6901,4392.05],[1608185700000,1.6927,1.7004,1.6904,1.6958,17367.86],[1608186000000,1.6978,1.7002,1.6925,1.6985,7206.72],[1608186300000,1.697,1.6994,1.6914,1.6929,6011.72],[1608186600000,1.6936,1.7004,1.6846,1.6955,11461.19],[1608186900000,1.6944,1.7022,1.6941,1.6965,6475.93],[1608187200000,1.6932,1.6986,1.6932,1.6956,2715.99],[1608187500000,1.6954,1.698,1.6841,1.6907,4118.21],[1608187800000,1.692,1.7001,1.6886,1.6969,6401.33],[1608188100000,1.6931,1.701,1.69,1.6931,3065.9],[1608188400000,1.6931,1.695,1.6931,1.695,533.94],[1608188700000,1.695,1.6966,1.6933,1.6966,1352.63],[1608189000000,1.6988,1.7065,1.696,1.704,7891.65],[1608189300000,1.7028,1.7051,1.7021,1.7048,1938.89],[1608189600000,1.7066,1.7244,1.7066,1.7243,33780.64],[1608189900000,1.725,1.7269,1.7169,1.7205,5546.78],[1608190200000,1.7226,1.736,1.7226,1.7316,20935.49],[1608190500000,1.7321,1.7375,1.7259,1.7352,6494.7],[1608190800000,1.7362,1.7375,1.728,1.728,15422.88],[1608191100000,1.728,1.7378,1.7233,1.7357,9105.89],[1608191400000,1.7353,1.7377,1.7289,1.732,7049.18],[1608191700000,1.7351,1.7437,1.732,1.7371,25445.66],[1608192000000,1.7388,1.7434,1.7337,1.737,6631.83],[1608192300000,1.7369,1.7396,1.7321,1.7325,2662.6],[1608192600000,1.7339,1.7418,1.7339,1.7372,5908.23],[1608192900000,1.7373,1.7418,1.733,1.7391,7080.35],[1608193200000,1.7342,1.7403,1.732,1.736,4183.11],[1608193500000,1.7324,1.7375,1.73,1.7352,11298.08],[1608193800000,1.7371,1.7405,1.7284,1.7339,3956.62],[1608194100000,1.7361,1.7384,1.731,1.736,3813.09],[1608194400000,1.7346,1.7346,1.7193,1.7217,4309.31],[1608194700000,1.7233,1.7239,1.7181,1.7181,2747.41],[1608195000000,1.7205,1.7255,1.7059,1.7076,8413.41],[1608195300000,1.7079,1.7142,1.7044,1.7078,6864.34],[1608195600000,1.7078,1.7091,1.695,1.6997,10186.03],[1608195900000,1.7,1.7072,1.695,1.7004,7867.16],[1608196200000,1.6991,1.7022,1.6929,1.6947,7175.23],[1608196500000,1.6945,1.6999,1.6843,1.6899,16615.72],[1608196800000,1.6913,1.7003,1.6836,1.6854,19010.35],[1608197100000,1.6851,1.6965,1.6831,1.6959,15944.14],[1608197400000,1.6959,1.7,1.6858,1.6998,14722.26],[1608197700000,1.6939,1.7067,1.6842,1.6842,10625.83],[1608198000000,1.6842,1.6912,1.67,1.6855,45570.45],[1608198300000,1.6898,1.7174,1.6834,1.7128,15992.41],[1608198600000,1.7114,1.7249,1.7113,1.7249,8040.06],[1608198900000,1.7258,1.7368,1.7229,1.7298,13237.87],[1608199200000,1.7262,1.7287,1.7062,1.7215,16233.67],[1608199500000,1.7212,1.7574,1.7212,1.7563,29368.62],[1608199800000,1.756,1.7732,1.7333,1.7732,15340.27],[1608200100000,1.7744,1.7777,1.7576,1.7772,10690.24],[1608200400000,1.7769,1.7895,1.7727,1.7851,26232.15],[1608200700000,1.7885,1.7895,1.7551,1.7773,30012.5],[1608201000000,1.7764,1.7949,1.7753,1.7914,23727.79],[1608201300000,1.7934,1.7984,1.7833,1.7928,14941.71],[1608201600000,1.7944,1.8,1.7626,1.7701,20878.97],[1608201900000,1.7706,1.7806,1.7567,1.7715,8433.65],[1608202200000,1.7715,1.7873,1.7639,1.7697,5365.42],[1608202500000,1.7694,1.7844,1.7688,1.7813,3893.16],[1608202800000,1.7842,1.7842,1.76,1.7643,14440.01],[1608203100000,1.7655,1.773,1.7643,1.769,7167.68],[1608203400000,1.7672,1.7699,1.7563,1.7607,7370.96],[1608203700000,1.7605,1.7698,1.7546,1.7693,14453.08],[1608204000000,1.7692,1.7698,1.7683,1.7683,565.17],[1608204300000,1.7683,1.77,1.7638,1.7658,4335.92],[1608204600000,1.7659,1.7678,1.757,1.764,2831.12],[1608204900000,1.7599,1.7652,1.7305,1.74,20915.43],[1608205200000,1.7378,1.7449,1.7328,1.7449,2216.17],[1608205500000,1.7448,1.7456,1.7347,1.7376,20063.28],[1608205800000,1.7373,1.7397,1.7355,1.7389,4993.83],[1608206100000,1.7377,1.742,1.7263,1.7367,9693.84],[1608206400000,1.7367,1.75,1.7338,1.7385,15173.26],[1608206700000,1.7406,1.7406,1.7241,1.7281,8020.66],[1608207000000,1.731,1.7335,1.7215,1.7301,4292.57],[1608207300000,1.7314,1.7348,1.7313,1.7325,1530.28],[1608207600000,1.7325,1.7409,1.7325,1.7374,1260.99],[1608207900000,1.74,1.7456,1.7328,1.7328,3218.69],[1608208200000,1.7356,1.7423,1.7356,1.7414,727.22],[1608208500000,1.7415,1.7448,1.728,1.742,2066.55],[1608208800000,1.74,1.7469,1.74,1.7441,4673.04],[1608209100000,1.7442,1.7442,1.7324,1.7331,18580.58],[1608209400000,1.7332,1.7332,1.723,1.7297,12990.38],[1608209700000,1.7257,1.731,1.72,1.7298,2305.01],[1608210000000,1.7321,1.735,1.7284,1.7339,4811.87],[1608210300000,1.7318,1.7343,1.72,1.7205,6895.71],[1608210600000,1.722,1.7298,1.7217,1.7255,3622.5],[1608210900000,1.7257,1.73,1.7235,1.73,7399.91],[1608211200000,1.7277,1.7277,1.7181,1.7228,2179.31],[1608211500000,1.7234,1.728,1.72,1.728,1384.11],[1608211800000,1.728,1.7324,1.72,1.7259,18064.18],[1608212100000,1.7257,1.7262,1.7178,1.7178,4261.3],[1608212400000,1.7186,1.7233,1.7148,1.7233,2904.23],[1608212700000,1.7233,1.7279,1.7158,1.7259,4915.4],[1608213000000,1.7278,1.7419,1.7161,1.7161,10750.94],[1608213300000,1.7199,1.7217,1.7056,1.7179,8864.98],[1608213600000,1.7152,1.7193,1.7109,1.715,3659.8],[1608213900000,1.7186,1.7234,1.7131,1.7214,2650.84],[1608214200000,1.724,1.7352,1.7238,1.7352,6981.55],[1608214500000,1.736,1.7368,1.733,1.7341,2202.64],[1608214800000,1.7355,1.7365,1.725,1.7316,3726.46],[1608215100000,1.7311,1.7351,1.7292,1.7308,3651.33],[1608215400000,1.7335,1.739,1.728,1.7346,13348.33],[1608215700000,1.7325,1.743,1.7324,1.7387,8946.72],[1608216000000,1.7386,1.7438,1.7338,1.7418,14807.11],[1608216300000,1.7416,1.75,1.736,1.7469,5027.55],[1608216600000,1.7497,1.7544,1.7391,1.7408,2767.02],[1608216900000,1.7425,1.7425,1.7368,1.7381,1480.75],[1608217200000,1.737,1.7439,1.7345,1.7359,2550.56],[1608217500000,1.736,1.74,1.7329,1.7392,3204.65],[1608217800000,1.7399,1.7456,1.7372,1.7443,4049.43],[1608218100000,1.7435,1.7439,1.7379,1.74,1794.79],[1608218400000,1.7399,1.7415,1.7322,1.7322,2939.48],[1608218700000,1.7366,1.7371,1.727,1.7346,2649.43],[1608219000000,1.7351,1.7351,1.727,1.7314,2008.37],[1608219300000,1.731,1.739,1.731,1.7351,2769.22],[1608219600000,1.737,1.7456,1.737,1.7391,4807.81],[1608219900000,1.7438,1.7473,1.7431,1.7445,3596.87],[1608220200000,1.7437,1.7457,1.7372,1.7403,6860.07],[1608220500000,1.7401,1.7456,1.7333,1.7375,14931.25],[1608220800000,1.7415,1.76,1.7391,1.7505,13912.39],[1608221100000,1.751,1.7559,1.7375,1.7408,8888.82],[1608221400000,1.7419,1.7538,1.7373,1.7513,8537.04],[1608221700000,1.7518,1.755,1.7489,1.7517,5475.83],[1608222000000,1.751,1.7583,1.7466,1.7515,8388.29],[1608222300000,1.7501,1.7552,1.74,1.7449,11697.19],[1608222600000,1.744,1.7578,1.7426,1.7493,9989.31],[1608222900000,1.749,1.7632,1.7458,1.7575,27796.03],[1608223200000,1.753,1.7618,1.7498,1.7557,10486.1],[1608223500000,1.7556,1.759,1.7258,1.7423,20571.79],[1608223800000,1.7425,1.7456,1.73,1.7413,11994.34],[1608224100000,1.7454,1.7454,1.7304,1.7349,7936.87],[1608224400000,1.7331,1.7368,1.7318,1.7345,4188.33],[1608224700000,1.7355,1.7391,1.732,1.7357,5428.29],[1608225000000,1.7364,1.7412,1.7313,1.7364,4005.66],[1608225300000,1.7365,1.7405,1.7312,1.7319,5017.84],[1608225600000,1.7349,1.736,1.7241,1.7339,10735.22],[1608225900000,1.7356,1.736,1.7279,1.73,1798.76],[1608226200000,1.7299,1.736,1.7193,1.7195,5398.44],[1608226500000,1.7229,1.734,1.7125,1.7296,17268.82],[1608226800000,1.7284,1.7309,1.705,1.7278,19040.08],[1608227100000,1.7251,1.7251,1.716,1.7206,4481.45],[1608227400000,1.719,1.7219,1.7082,1.716,7288.4],[1608227700000,1.7172,1.7172,1.69,1.6935,19221.21],[1608228000000,1.69,1.718,1.69,1.7159,18636.79],[1608228300000,1.7164,1.7264,1.7042,1.7121,10874.74],[1608228600000,1.7099,1.7099,1.6845,1.6885,11625.75],[1608228900000,1.6879,1.6885,1.6587,1.6754,23906.57],[1608229200000,1.6756,1.6929,1.6751,1.6837,20631.33],[1608229500000,1.6839,1.6982,1.681,1.6929,8798.9],[1608229800000,1.6956,1.7017,1.6779,1.6968,7656.44],[1608230100000,1.6987,1.7096,1.6934,1.6958,14103.92],[1608230400000,1.6955,1.7071,1.6913,1.6958,11960.88],[1608230700000,1.6978,1.7016,1.6787,1.6944,11797.12],[1608231000000,1.6923,1.6952,1.687,1.6913,1751.64],[1608231300000,1.6951,1.7,1.69,1.6951,3496.74],[1608231600000,1.6923,1.6964,1.6846,1.6895,3599.52],[1608231900000,1.6893,1.708,1.6893,1.7029,14007.97],[1608232200000,1.7001,1.7033,1.694,1.6995,5262.43],[1608232500000,1.6995,1.7012,1.6936,1.6973,4518.55],[1608232800000,1.7006,1.7032,1.697,1.697,1392.95],[1608233100000,1.6959,1.6959,1.6867,1.6931,3110.24],[1608233400000,1.6873,1.7017,1.6841,1.6955,6565.48],[1608233700000,1.6928,1.6982,1.6914,1.695,4524.3],[1608234000000,1.694,1.6972,1.6918,1.6936,1844.0],[1608234300000,1.6922,1.6951,1.6704,1.6805,13111.97],[1608234600000,1.6786,1.6841,1.6698,1.6729,6247.59],[1608234900000,1.6742,1.6803,1.6677,1.6724,5973.19],[1608235200000,1.6699,1.6841,1.6675,1.68,3956.19],[1608235500000,1.6808,1.6819,1.6711,1.6711,11713.06],[1608235800000,1.6762,1.6804,1.6646,1.6753,10716.05],[1608236100000,1.676,1.7028,1.676,1.6929,12921.69],[1608236400000,1.6957,1.7016,1.6924,1.6998,3566.76],[1608236700000,1.699,1.699,1.6824,1.6936,9527.04],[1608237000000,1.6911,1.6921,1.6746,1.6746,5291.69],[1608237300000,1.675,1.6831,1.6745,1.6814,1829.86],[1608237600000,1.6814,1.6826,1.6751,1.6792,4414.28],[1608237900000,1.6757,1.6813,1.6568,1.6751,16441.05],[1608238200000,1.6737,1.6881,1.6675,1.6752,6803.1],[1608238500000,1.6806,1.6914,1.6685,1.6887,7951.16],[1608238800000,1.6923,1.6923,1.6673,1.6673,7451.2],[1608239100000,1.6704,1.6831,1.6646,1.6648,3525.05],[1608239400000,1.6655,1.6754,1.6622,1.6753,5341.41],[1608239700000,1.674,1.6754,1.6595,1.6694,3363.86],[1608240000000,1.6674,1.6694,1.6604,1.6629,3855.98],[1608240300000,1.6646,1.668,1.6578,1.6663,3257.42],[1608240600000,1.6657,1.6717,1.6382,1.6654,26318.12],[1608240900000,1.6684,1.6704,1.6616,1.6663,1375.7],[1608241200000,1.6678,1.672,1.6575,1.665,11553.76],[1608241500000,1.6652,1.6699,1.6578,1.666,3900.38],[1608241800000,1.667,1.6683,1.6643,1.6645,711.51],[1608242100000,1.665,1.67,1.6648,1.6686,1872.11],[1608242400000,1.6672,1.67,1.666,1.6688,2656.44],[1608242700000,1.6707,1.675,1.6704,1.6704,2208.61],[1608243000000,1.6725,1.6725,1.6624,1.6624,790.08],[1608243300000,1.666,1.6752,1.6659,1.671,5808.84],[1608243600000,1.6712,1.6754,1.6649,1.6741,1318.66],[1608243900000,1.6756,1.6756,1.6666,1.6746,2293.67],[1608244200000,1.6719,1.6719,1.663,1.6707,1567.3],[1608244500000,1.6707,1.6753,1.6697,1.6711,1430.55],[1608244800000,1.671,1.6742,1.6693,1.6742,738.18],[1608245100000,1.6754,1.6877,1.6754,1.6822,1726.72],[1608245400000,1.6844,1.6853,1.6824,1.6824,291.91],[1608245700000,1.6853,1.6863,1.6772,1.6772,2060.31],[1608246000000,1.6801,1.6858,1.6709,1.6763,2029.96],[1608246300000,1.676,1.6838,1.6734,1.6783,3507.94],[1608246600000,1.6805,1.681,1.6753,1.6772,1323.42],[1608246900000,1.6772,1.6772,1.6601,1.6723,954.04],[1608247200000,1.6689,1.6719,1.6659,1.6719,238.2],[1608247500000,1.6709,1.6734,1.6613,1.6656,493.14],[1608247800000,1.6681,1.6735,1.6673,1.6705,4382.91],[1608248100000,1.6711,1.6711,1.6684,1.6694,897.47],[1608248400000,1.6696,1.6745,1.6696,1.6734,1710.36],[1608248700000,1.6734,1.6757,1.6697,1.6756,2385.23],[1608249000000,1.6757,1.6804,1.6756,1.6802,3438.41],[1608249300000,1.6806,1.6806,1.6764,1.68,311.97],[1608249600000,1.6769,1.6785,1.6612,1.6634,2591.7],[1608249900000,1.6609,1.6706,1.6526,1.6532,7771.71],[1608250200000,1.6536,1.6572,1.6516,1.6533,3543.53],[1608250500000,1.652,1.6523,1.6384,1.641,9103.14],[1608250800000,1.6411,1.6436,1.6331,1.6403,7320.24],[1608251100000,1.6429,1.6448,1.6315,1.6401,10739.94],[1608251400000,1.6399,1.6436,1.6307,1.6349,9732.21],[1608251700000,1.6349,1.6594,1.6312,1.643,10411.73],[1608252000000,1.6442,1.6558,1.6433,1.6453,5555.22],[1608252300000,1.6464,1.6497,1.6444,1.6461,2392.47],[1608252600000,1.6459,1.6514,1.6341,1.6402,4493.24],[1608252900000,1.6402,1.6504,1.6331,1.6453,7375.82],[1608253200000,1.6432,1.6432,1.6319,1.6387,2518.56],[1608253500000,1.6383,1.6558,1.635,1.6468,7983.75],[1608253800000,1.6477,1.6646,1.6452,1.6631,5781.25],[1608254100000,1.6642,1.6707,1.6578,1.6624,10061.08],[1608254400000,1.6636,1.6714,1.6578,1.66,3673.75],[1608254700000,1.6601,1.6745,1.6587,1.6716,11342.21],[1608255000000,1.665,1.6651,1.6579,1.6579,1095.26],[1608255300000,1.6597,1.6735,1.6597,1.6683,2352.55],[1608255600000,1.6707,1.6735,1.6654,1.6674,1364.85],[1608255900000,1.6696,1.6704,1.6675,1.6682,257.19],[1608256200000,1.6714,1.6727,1.6708,1.6714,368.84],[1608256500000,1.6716,1.6716,1.6697,1.6697,251.94],[1608256800000,1.6673,1.6753,1.6673,1.6727,1076.43],[1608257100000,1.6753,1.6806,1.6734,1.6768,2806.09],[1608257400000,1.6756,1.6824,1.6734,1.6824,5290.44],[1608257700000,1.6803,1.6803,1.6734,1.676,3727.41],[1608258000000,1.6779,1.6789,1.6734,1.6735,10308.81],[1608258300000,1.675,1.6836,1.67,1.6702,18950.17],[1608258600000,1.6701,1.6804,1.6701,1.6723,4625.62],[1608258900000,1.6728,1.68,1.672,1.6741,1970.41],[1608259200000,1.6759,1.6792,1.6705,1.6729,2369.15],[1608259500000,1.6723,1.6802,1.6723,1.6781,2213.14],[1608259800000,1.679,1.6797,1.6718,1.6735,1206.4],[1608260100000,1.6738,1.6776,1.6706,1.6725,4050.06],[1608260400000,1.6737,1.677,1.6669,1.6669,4891.08],[1608260700000,1.67,1.67,1.6676,1.67,913.23],[1608261000000,1.6725,1.6756,1.67,1.6707,6485.96],[1608261300000,1.673,1.673,1.6578,1.6589,5185.23],[1608261600000,1.6611,1.6723,1.6596,1.6687,4913.89],[1608261900000,1.6693,1.6756,1.6656,1.6699,1401.28],[1608262200000,1.6686,1.6691,1.6561,1.6596,5670.8],[1608262500000,1.6591,1.6776,1.6538,1.6699,15951.46],[1608262800000,1.6713,1.6749,1.6595,1.6688,6229.72],[1608263100000,1.6683,1.6723,1.6624,1.6723,2216.28],[1608263400000,1.6702,1.6723,1.6616,1.6632,5101.4],[1608263700000,1.667,1.6729,1.6647,1.6729,2542.21],[1608264000000,1.6671,1.6696,1.6604,1.6636,2376.37],[1608264300000,1.6601,1.6673,1.6578,1.6662,1894.86],[1608264600000,1.6677,1.6679,1.6662,1.6678,2123.51],[1608264900000,1.6653,1.6668,1.6639,1.6668,1704.88],[1608265200000,1.6635,1.6676,1.6632,1.6652,849.2],[1608265500000,1.6642,1.6642,1.6578,1.6578,2936.73],[1608265800000,1.6578,1.6583,1.649,1.653,15368.4],[1608266100000,1.659,1.6681,1.659,1.6634,2792.24],[1608266400000,1.6654,1.6722,1.653,1.6553,6883.76],[1608266700000,1.6576,1.6616,1.6512,1.6616,11194.24],[1608267000000,1.6578,1.6632,1.6551,1.6555,4115.1],[1608267300000,1.6552,1.6561,1.6526,1.6536,871.58],[1608267600000,1.6582,1.6619,1.6573,1.6592,658.63],[1608267900000,1.6567,1.6612,1.6532,1.655,3253.97],[1608268200000,1.655,1.6561,1.6524,1.6524,2118.57],[1608268500000,1.6534,1.6695,1.6534,1.6648,3776.21],[1608268800000,1.6624,1.669,1.6502,1.6561,6156.02],[1608269100000,1.6576,1.6632,1.653,1.6564,5404.78],[1608269400000,1.6547,1.6633,1.6546,1.6577,3162.66],[1608269700000,1.6564,1.6632,1.6552,1.6602,642.43],[1608270000000,1.664,1.6641,1.6611,1.6615,388.44],[1608270300000,1.6615,1.67,1.6578,1.6679,1796.03],[1608270600000,1.6667,1.6754,1.6638,1.665,3675.67],[1608270900000,1.6686,1.6739,1.6645,1.6709,2033.44],[1608271200000,1.6697,1.6727,1.6645,1.6727,2435.95],[1608271500000,1.6713,1.6794,1.6708,1.6755,1156.2],[1608271800000,1.6757,1.6812,1.675,1.6788,3703.99],[1608272100000,1.6787,1.6791,1.6748,1.6774,2487.74],[1608272400000,1.6745,1.6787,1.6741,1.6772,875.96],[1608272700000,1.6772,1.6813,1.6756,1.6813,592.39],[1608273000000,1.6757,1.6792,1.674,1.6753,2047.75],[1608273300000,1.6745,1.6779,1.6745,1.6763,132.06],[1608273600000,1.6762,1.6789,1.6758,1.6789,2068.1],[1608273900000,1.6776,1.6836,1.6776,1.6802,1343.98],[1608274200000,1.683,1.6841,1.6766,1.68,3550.46],[1608274500000,1.68,1.6849,1.6795,1.6849,3159.43],[1608274800000,1.6826,1.6826,1.678,1.6813,3465.35],[1608275100000,1.6787,1.6851,1.6787,1.682,510.72],[1608275400000,1.6818,1.6818,1.6741,1.6741,2783.85],[1608275700000,1.6741,1.6757,1.6698,1.6712,1577.52],[1608276000000,1.6752,1.6783,1.6739,1.6758,652.92],[1608276300000,1.6777,1.679,1.6753,1.679,2105.45],[1608276600000,1.6784,1.6841,1.6784,1.6818,1293.86],[1608276900000,1.6834,1.6834,1.6766,1.6829,1451.79],[1608277200000,1.6796,1.6831,1.6772,1.6787,1178.07],[1608277500000,1.681,1.6821,1.677,1.6805,1328.58],[1608277800000,1.6788,1.6831,1.6771,1.6831,1846.37],[1608278100000,1.6823,1.6877,1.6794,1.6802,10020.66],[1608278400000,1.681,1.6847,1.6754,1.6766,18974.04],[1608278700000,1.6763,1.6812,1.6758,1.6787,12415.79],[1608279000000,1.6808,1.6823,1.6745,1.6778,4608.82],[1608279300000,1.6781,1.684,1.678,1.6811,3908.43],[1608279600000,1.6829,1.6889,1.6802,1.685,5803.32],[1608279900000,1.6855,1.69,1.6823,1.6823,10014.04],[1608280200000,1.6822,1.6889,1.6819,1.6847,3367.31],[1608280500000,1.6853,1.6875,1.6814,1.6851,4750.83],[1608280800000,1.6858,1.687,1.6839,1.6853,3273.89],[1608281100000,1.6853,1.6928,1.6748,1.6748,16660.44],[1608281400000,1.6809,1.6841,1.6791,1.6837,770.06],[1608281700000,1.684,1.692,1.684,1.6871,9285.04],[1608282000000,1.6871,1.6871,1.677,1.6831,3491.33],[1608282300000,1.684,1.6895,1.6802,1.6857,1673.79],[1608282600000,1.6878,1.6893,1.6806,1.6875,3448.33],[1608282900000,1.687,1.6881,1.6823,1.6862,2011.99],[1608283200000,1.6889,1.6893,1.6855,1.6855,786.12],[1608283500000,1.6879,1.6889,1.6835,1.6835,3752.91],[1608283800000,1.6846,1.6914,1.683,1.6914,3368.81],[1608284100000,1.6899,1.692,1.6882,1.6895,1923.27],[1608284400000,1.6914,1.6956,1.6889,1.6917,12027.95],[1608284700000,1.6918,1.6978,1.6917,1.6973,3591.19],[1608285000000,1.6977,1.6982,1.6924,1.6942,4856.39],[1608285300000,1.6954,1.6994,1.6938,1.6947,6726.54],[1608285600000,1.6949,1.6995,1.6949,1.6969,5028.29],[1608285900000,1.6963,1.6988,1.6923,1.6923,1911.41],[1608286200000,1.6907,1.6984,1.6823,1.698,6717.43],[1608286500000,1.698,1.7049,1.6951,1.6995,5667.03],[1608286800000,1.7,1.7077,1.6985,1.7064,3700.11],[1608287100000,1.7063,1.7063,1.6999,1.6999,6915.78],[1608287400000,1.7,1.7002,1.6929,1.7002,4678.15],[1608287700000,1.7007,1.7015,1.6964,1.6964,5436.27],[1608288000000,1.6964,1.7017,1.6941,1.7,4892.37],[1608288300000,1.6993,1.7001,1.6914,1.6914,4732.63],[1608288600000,1.6943,1.6983,1.6935,1.696,1204.58],[1608288900000,1.6937,1.6981,1.6923,1.6963,2089.3],[1608289200000,1.6933,1.6933,1.6842,1.6875,12963.86],[1608289500000,1.6868,1.688,1.6705,1.6812,5598.78],[1608289800000,1.6789,1.6813,1.67,1.6742,11041.2],[1608290100000,1.6747,1.6803,1.6742,1.6748,2643.04],[1608290400000,1.6762,1.6777,1.6669,1.6761,6110.21],[1608290700000,1.6735,1.6803,1.6702,1.6719,3388.69],[1608291000000,1.6741,1.6783,1.6738,1.6754,304.71],[1608291300000,1.6741,1.6781,1.6696,1.6714,2323.97],[1608291600000,1.673,1.6765,1.6724,1.6739,2392.2],[1608291900000,1.6716,1.6738,1.6661,1.6693,2606.23],[1608292200000,1.6678,1.6819,1.6677,1.6759,1985.62],[1608292500000,1.6717,1.6769,1.6717,1.6757,1249.34],[1608292800000,1.6781,1.6792,1.6666,1.667,4898.69],[1608293100000,1.6666,1.6735,1.66,1.67,3807.35],[1608293400000,1.6731,1.682,1.6687,1.68,9416.24],[1608293700000,1.6794,1.6794,1.6734,1.6768,1776.35],[1608294000000,1.6766,1.6766,1.6667,1.6708,768.8],[1608294300000,1.6713,1.6721,1.6666,1.6695,696.68],[1608294600000,1.6731,1.682,1.6705,1.6755,3380.18],[1608294900000,1.6775,1.6836,1.6748,1.6752,5244.76],[1608295200000,1.6812,1.6823,1.6752,1.6796,3345.13],[1608295500000,1.6796,1.6822,1.6748,1.6788,1544.52],[1608295800000,1.6772,1.6788,1.6748,1.6782,4236.93],[1608296100000,1.681,1.681,1.6807,1.6808,396.15],[1608296400000,1.6805,1.6805,1.6666,1.6787,5046.93],[1608296700000,1.6806,1.681,1.672,1.6778,4353.41],[1608297000000,1.6786,1.684,1.6772,1.6804,6070.35],[1608297300000,1.6789,1.6831,1.6716,1.6777,4088.77],[1608297600000,1.6776,1.6816,1.6741,1.6748,575.76],[1608297900000,1.6781,1.6824,1.673,1.6781,7771.61],[1608298200000,1.6781,1.6889,1.6781,1.6823,5629.87],[1608298500000,1.6835,1.69,1.6775,1.6843,881.95],[1608298800000,1.6826,1.6848,1.6754,1.6755,2045.74],[1608299100000,1.6756,1.6825,1.6633,1.6722,10659.95],[1608299400000,1.672,1.6744,1.666,1.6714,5038.8],[1608299700000,1.6672,1.6692,1.6516,1.6539,11753.62],[1608300000000,1.6556,1.6723,1.6556,1.664,3888.05],[1608300300000,1.6604,1.6604,1.6524,1.6565,4381.17],[1608300600000,1.6563,1.6632,1.6489,1.6489,7193.72],[1608300900000,1.6489,1.6558,1.6428,1.6525,4272.23],[1608301200000,1.6518,1.6578,1.6508,1.6552,2194.19],[1608301500000,1.6543,1.6543,1.645,1.6482,1044.26],[1608301800000,1.6464,1.6543,1.6408,1.6528,6843.58],[1608302100000,1.6509,1.6572,1.6408,1.6548,11583.75],[1608302400000,1.6549,1.6594,1.6528,1.6594,5830.2],[1608302700000,1.6589,1.6591,1.6532,1.6579,1017.35],[1608303000000,1.6556,1.6574,1.6505,1.6526,7341.82],[1608303300000,1.6522,1.653,1.6474,1.6504,9053.89],[1608303600000,1.6507,1.6524,1.6461,1.6471,6450.97],[1608303900000,1.6464,1.6469,1.6385,1.6469,5459.79],[1608304200000,1.6474,1.6484,1.6391,1.6421,1548.85],[1608304500000,1.6423,1.6476,1.6343,1.6436,6067.06],[1608304800000,1.6468,1.647,1.6403,1.646,17177.77],[1608305100000,1.6438,1.6489,1.6438,1.6464,893.92],[1608305400000,1.6465,1.653,1.6442,1.653,1830.12],[1608305700000,1.6515,1.6515,1.6482,1.6486,648.44],[1608306000000,1.6473,1.6485,1.6419,1.645,914.27],[1608306300000,1.6431,1.6431,1.6402,1.6429,4590.16],[1608306600000,1.6456,1.6528,1.6446,1.6498,3474.63],[1608306900000,1.6504,1.6512,1.6431,1.6444,2584.22],[1608307200000,1.6466,1.6484,1.6379,1.641,14502.73],[1608307500000,1.6412,1.6577,1.6412,1.6568,4190.24],[1608307800000,1.651,1.6533,1.6452,1.6452,1718.86],[1608308100000,1.6457,1.6501,1.6429,1.6497,3847.05],[1608308400000,1.6479,1.6479,1.6442,1.6442,1351.98],[1608308700000,1.6441,1.6488,1.644,1.647,5453.12],[1608309000000,1.6445,1.6466,1.6427,1.6443,910.25],[1608309300000,1.6463,1.6558,1.646,1.6509,6268.39],[1608309600000,1.6508,1.6508,1.6454,1.6488,6403.59],[1608309900000,1.6465,1.6465,1.645,1.645,291.44],[1608310200000,1.6487,1.6529,1.6453,1.6477,12157.75],[1608310500000,1.6465,1.649,1.645,1.6481,137.84],[1608310800000,1.6477,1.6595,1.6467,1.6551,6159.21],[1608311100000,1.6571,1.6725,1.6563,1.6704,10222.48],[1608311400000,1.6696,1.6712,1.6676,1.6688,2958.04],[1608311700000,1.6693,1.6714,1.6693,1.6706,158.28],[1608312000000,1.671,1.6754,1.6697,1.6724,9771.71],[1608312300000,1.6697,1.6783,1.6676,1.674,882.6],[1608312600000,1.6759,1.6783,1.6729,1.6767,1040.87],[1608312900000,1.6783,1.6784,1.6753,1.6784,3674.18],[1608313200000,1.6781,1.68,1.6766,1.6775,1377.39],[1608313500000,1.6779,1.6841,1.6775,1.6841,3965.84],[1608313800000,1.6819,1.6867,1.6817,1.6826,5879.97],[1608314100000,1.6824,1.6828,1.6798,1.6803,1894.22],[1608314400000,1.6792,1.6831,1.6754,1.6755,1230.1],[1608314700000,1.6755,1.6797,1.6703,1.6795,2120.51],[1608315000000,1.6769,1.6778,1.6715,1.6722,1216.93],[1608315300000,1.6724,1.6806,1.6724,1.6752,3305.88],[1608315600000,1.6747,1.6747,1.6705,1.6705,265.33],[1608315900000,1.6727,1.6759,1.6709,1.6718,676.23],[1608316200000,1.6725,1.6768,1.6725,1.6731,1827.62],[1608316500000,1.6732,1.6748,1.6616,1.67,9562.8],[1608316800000,1.6683,1.681,1.6683,1.6781,8205.43],[1608317100000,1.6798,1.6799,1.6698,1.6749,2036.89],[1608317400000,1.673,1.6779,1.673,1.6738,2021.04],[1608317700000,1.6749,1.676,1.6731,1.6748,813.44],[1608318000000,1.6744,1.6744,1.6655,1.6655,3335.79],[1608318300000,1.6658,1.6716,1.6658,1.6699,448.8],[1608318600000,1.6698,1.6698,1.6658,1.6685,3083.27],[1608318900000,1.6675,1.6707,1.663,1.6703,1274.15],[1608319200000,1.6669,1.6707,1.6657,1.6701,2430.33],[1608319500000,1.6676,1.6681,1.6563,1.6582,4154.96],[1608319800000,1.6577,1.665,1.656,1.6616,3976.88],[1608320100000,1.6616,1.6616,1.6582,1.6582,507.24],[1608320400000,1.6607,1.6607,1.6579,1.6582,64.41],[1608320700000,1.6619,1.6664,1.6595,1.6664,982.28],[1608321000000,1.6643,1.668,1.6608,1.6664,2383.57],[1608321300000,1.6673,1.6706,1.6645,1.6675,1489.36],[1608321600000,1.669,1.6725,1.6688,1.6718,1733.06],[1608321900000,1.6732,1.6754,1.6719,1.6754,849.29],[1608322200000,1.6743,1.6745,1.6726,1.6735,483.32],[1608322500000,1.674,1.6756,1.6737,1.6754,6628.25],[1608322800000,1.6754,1.6754,1.6698,1.673,4067.08],[1608323100000,1.671,1.6732,1.6667,1.6724,1940.93],[1608323400000,1.6698,1.6705,1.6649,1.6666,942.16],[1608323700000,1.6646,1.6668,1.6622,1.665,1811.16],[1608324000000,1.6644,1.6662,1.6629,1.6629,1933.54],[1608324300000,1.6673,1.6735,1.6673,1.6694,2563.21],[1608324600000,1.6679,1.6744,1.6674,1.6744,367.44],[1608324900000,1.6742,1.6756,1.6699,1.6756,1092.17],[1608325200000,1.6748,1.6767,1.672,1.6734,1335.19],[1608325500000,1.6735,1.6759,1.6682,1.6704,3569.41],[1608325800000,1.6713,1.6713,1.6701,1.6701,355.64],[1608326100000,1.6748,1.6756,1.6744,1.6756,310.19],[1608326400000,1.6724,1.6749,1.6719,1.6749,4235.77],[1608326700000,1.6749,1.6749,1.672,1.672,2149.75],[1608327000000,1.673,1.6757,1.672,1.6754,2054.93],[1608327300000,1.6732,1.6779,1.6732,1.6763,1509.88],[1608327600000,1.6767,1.6799,1.6745,1.6799,2524.26],[1608327900000,1.6783,1.6824,1.6771,1.6805,2218.48],[1608328200000,1.6806,1.6828,1.6743,1.6809,3023.71],[1608328500000,1.6789,1.68,1.6715,1.675,4900.42],[1608328800000,1.676,1.68,1.6749,1.6763,1185.29],[1608329100000,1.675,1.675,1.6675,1.6704,2327.64],[1608329400000,1.6732,1.6777,1.6732,1.6777,759.84],[1608329700000,1.6767,1.6799,1.6767,1.6785,2277.18],[1608330000000,1.6797,1.6797,1.6748,1.6749,238.57],[1608330300000,1.6792,1.6793,1.6792,1.6793,55.23],[1608330600000,1.6795,1.682,1.6793,1.6813,2757.64],[1608330900000,1.6813,1.687,1.6799,1.68,6155.08],[1608331200000,1.6827,1.684,1.6808,1.682,1628.54],[1608331500000,1.6853,1.6889,1.684,1.6842,1757.24],[1608331800000,1.6842,1.6889,1.682,1.6841,1953.2],[1608332100000,1.6841,1.6841,1.6811,1.6832,472.9],[1608332400000,1.6818,1.6886,1.6818,1.6861,3080.45],[1608332700000,1.685,1.6881,1.6823,1.6881,581.25],[1608333000000,1.6881,1.6899,1.6823,1.6838,2693.21],[1608333300000,1.6865,1.6874,1.6857,1.6857,259.93],[1608333600000,1.6885,1.6895,1.6831,1.6895,795.24],[1608333900000,1.6889,1.6956,1.6889,1.691,11743.39],[1608334200000,1.6896,1.698,1.6896,1.6924,2892.96],[1608334500000,1.6901,1.6973,1.6901,1.6959,243.96],[1608334800000,1.696,1.6982,1.6951,1.696,7791.92],[1608335100000,1.6968,1.6992,1.6962,1.6991,404.77],[1608335400000,1.6971,1.699,1.6963,1.6963,350.44],[1608335700000,1.6986,1.7014,1.6962,1.7014,6677.61],[1608336000000,1.6987,1.7047,1.6981,1.6998,5545.77],[1608336300000,1.7016,1.7024,1.6971,1.6981,4485.26],[1608336600000,1.699,1.7027,1.698,1.7021,1991.55],[1608336900000,1.7021,1.7021,1.6985,1.7,1333.65],[1608337200000,1.699,1.705,1.6968,1.7034,2783.94],[1608337500000,1.7037,1.7061,1.7017,1.7027,2912.78],[1608337800000,1.7027,1.7066,1.7027,1.7066,734.12],[1608338100000,1.7045,1.707,1.7031,1.7031,1518.58],[1608338400000,1.7064,1.7082,1.7019,1.7056,5501.87],[1608338700000,1.7053,1.7105,1.7044,1.7105,2357.89],[1608339000000,1.7094,1.71,1.7071,1.7095,2259.43],[1608339300000,1.7097,1.7192,1.7062,1.7145,9625.42],[1608339600000,1.7145,1.7181,1.7077,1.7166,2206.16],[1608339900000,1.7181,1.7242,1.7145,1.7236,4213.89],[1608340200000,1.7236,1.7236,1.716,1.7233,3405.65],[1608340500000,1.7232,1.728,1.7216,1.7219,5350.61],[1608340800000,1.7236,1.7253,1.7136,1.715,8991.82],[1608341100000,1.7152,1.7182,1.7144,1.7172,2993.4],[1608341400000,1.7151,1.7256,1.714,1.7226,3598.95],[1608341700000,1.7211,1.7222,1.7184,1.7222,2387.36],[1608342000000,1.7206,1.7225,1.7205,1.7225,795.1],[1608342300000,1.7241,1.725,1.7228,1.7228,2643.73],[1608342600000,1.7223,1.728,1.7215,1.7255,5373.08],[1608342900000,1.725,1.7271,1.724,1.7245,4064.58],[1608343200000,1.7245,1.7299,1.7235,1.7278,6190.75],[1608343500000,1.7299,1.7335,1.7249,1.7251,3072.82],[1608343800000,1.7256,1.7281,1.7228,1.7277,1728.69],[1608344100000,1.728,1.7336,1.7253,1.7268,5036.28],[1608344400000,1.7287,1.73,1.7267,1.729,916.47],[1608344700000,1.728,1.7293,1.7222,1.7269,2710.68],[1608345000000,1.7239,1.7379,1.7233,1.7299,8976.06],[1608345300000,1.7285,1.7359,1.7253,1.733,5326.57],[1608345600000,1.7347,1.7416,1.7347,1.7416,10088.68],[1608345900000,1.7404,1.7425,1.7389,1.7418,9738.35],[1608346200000,1.7414,1.7467,1.7395,1.7441,4174.59],[1608346500000,1.7439,1.7467,1.7402,1.7443,7079.38],[1608346800000,1.744,1.75,1.7426,1.7472,13930.19],[1608347100000,1.7486,1.7515,1.7456,1.7482,5545.46],[1608347400000,1.748,1.7513,1.7466,1.7499,2636.47],[1608347700000,1.7498,1.7522,1.7466,1.7487,1079.88],[1608348000000,1.7484,1.7494,1.7448,1.7477,1999.1],[1608348300000,1.7462,1.7467,1.7442,1.7442,4456.83],[1608348600000,1.7453,1.7474,1.7438,1.7466,1291.84],[1608348900000,1.7475,1.7475,1.7431,1.7443,3819.98],[1608349200000,1.7443,1.7474,1.7435,1.7474,2337.45],[1608349500000,1.7448,1.7471,1.7427,1.7462,3590.94],[1608349800000,1.7474,1.7492,1.7458,1.7471,1644.69],[1608350100000,1.7488,1.75,1.7464,1.748,2684.9],[1608350400000,1.7472,1.7488,1.7444,1.7465,1140.25],[1608350700000,1.7466,1.747,1.7445,1.7447,3628.11],[1608351000000,1.7451,1.7464,1.7446,1.7463,1655.96],[1608351300000,1.7466,1.747,1.7412,1.7412,11291.29],[1608351600000,1.7423,1.7448,1.7391,1.7391,6058.31],[1608351900000,1.7397,1.7397,1.7282,1.7303,17973.17],[1608352200000,1.7301,1.7347,1.729,1.7303,3287.67],[1608352500000,1.7305,1.7315,1.728,1.728,4346.67],[1608352800000,1.7279,1.7329,1.7273,1.7313,10730.48],[1608353100000,1.7314,1.7322,1.7275,1.7298,3840.65],[1608353400000,1.7329,1.7359,1.73,1.731,5315.11],[1608353700000,1.7307,1.7317,1.73,1.731,539.51],[1608354000000,1.7326,1.736,1.7284,1.7284,9600.57],[1608354300000,1.7292,1.7348,1.7282,1.7319,1064.32],[1608354600000,1.7329,1.7331,1.7274,1.7295,3532.18],[1608354900000,1.7299,1.7327,1.7285,1.7327,1843.55],[1608355200000,1.7325,1.7325,1.7281,1.7281,564.48],[1608355500000,1.7281,1.73,1.7204,1.7219,5971.6],[1608355800000,1.721,1.7243,1.7204,1.7204,2804.28],[1608356100000,1.7224,1.7255,1.7224,1.7228,2170.09],[1608356400000,1.7247,1.7273,1.7228,1.7228,1800.33],[1608356700000,1.7257,1.7297,1.7256,1.7283,3529.97],[1608357000000,1.7271,1.7297,1.7257,1.7288,3152.07],[1608357300000,1.727,1.7328,1.723,1.7297,5199.57],[1608357600000,1.7304,1.7324,1.7266,1.7293,4410.37],[1608357900000,1.7284,1.7303,1.7251,1.7261,1111.46],[1608358200000,1.728,1.7306,1.7257,1.7277,596.46],[1608358500000,1.7286,1.73,1.7285,1.7288,1532.79],[1608358800000,1.7271,1.7278,1.7184,1.7202,2136.71],[1608359100000,1.7182,1.7182,1.713,1.7168,8317.88],[1608359400000,1.714,1.716,1.6987,1.7027,23727.36],[1608359700000,1.7018,1.7027,1.7001,1.7027,1546.39],[1608360000000,1.7005,1.703,1.6986,1.6986,5776.79],[1608360300000,1.7018,1.7027,1.7006,1.7012,730.44],[1608360600000,1.7021,1.7022,1.6997,1.7017,1781.57],[1608360900000,1.7032,1.7032,1.6986,1.6988,3371.0],[1608361200000,1.7012,1.7035,1.7,1.7,1606.28],[1608361500000,1.6998,1.7027,1.695,1.7013,15546.07],[1608361800000,1.7006,1.7033,1.7,1.7019,9577.34],[1608362100000,1.7026,1.7065,1.701,1.7048,2790.73],[1608362400000,1.7048,1.7075,1.7037,1.705,2003.94],[1608362700000,1.7053,1.7068,1.7049,1.7051,1501.57],[1608363000000,1.705,1.705,1.7025,1.7043,3069.67],[1608363300000,1.704,1.7043,1.7031,1.7031,1429.95],[1608363600000,1.7032,1.709,1.7032,1.7049,4905.83],[1608363900000,1.7074,1.7219,1.7074,1.7183,9431.68],[1608364200000,1.719,1.7195,1.716,1.716,2715.15],[1608364500000,1.7167,1.7194,1.714,1.7155,5854.23],[1608364800000,1.7177,1.72,1.713,1.7178,3395.75],[1608365100000,1.7146,1.7175,1.7116,1.7175,1001.31],[1608365400000,1.717,1.7232,1.7125,1.7148,3534.55],[1608365700000,1.7176,1.7177,1.7167,1.7167,47.95],[1608366000000,1.7178,1.7182,1.7166,1.7167,173.26],[1608366300000,1.7171,1.7205,1.717,1.7201,1872.0],[1608366600000,1.7188,1.7205,1.7165,1.7199,1014.83],[1608366900000,1.7192,1.7192,1.7141,1.7141,1141.16],[1608367200000,1.7165,1.7167,1.714,1.7166,834.91],[1608367500000,1.7166,1.7166,1.7144,1.7145,874.8],[1608367800000,1.7163,1.7164,1.715,1.7156,880.72],[1608368100000,1.7149,1.7224,1.7132,1.7194,7631.22],[1608368400000,1.7207,1.7268,1.7195,1.7238,3180.31],[1608368700000,1.725,1.7265,1.7203,1.7235,11897.63],[1608369000000,1.7229,1.7246,1.7222,1.7228,4025.25],[1608369300000,1.723,1.727,1.7225,1.7247,2357.83],[1608369600000,1.7265,1.728,1.7265,1.7279,1321.5],[1608369900000,1.7279,1.7304,1.727,1.7289,10163.21],[1608370200000,1.7276,1.7289,1.7236,1.7282,4799.52],[1608370500000,1.7241,1.7273,1.7241,1.7247,756.02],[1608370800000,1.726,1.7289,1.7229,1.7289,10302.3],[1608371100000,1.7289,1.7339,1.7269,1.7307,7755.84],[1608371400000,1.7317,1.7317,1.7001,1.7223,28505.98],[1608371700000,1.7223,1.7242,1.7191,1.7219,1869.98],[1608372000000,1.7237,1.7263,1.7128,1.7161,3427.66],[1608372300000,1.7183,1.7227,1.717,1.7218,823.8],[1608372600000,1.7218,1.7226,1.7185,1.721,767.1],[1608372900000,1.721,1.7251,1.721,1.7238,804.31],[1608373200000,1.7233,1.7246,1.7233,1.724,86.94],[1608373500000,1.7239,1.725,1.7218,1.725,1474.63],[1608373800000,1.7259,1.727,1.7223,1.727,3651.46],[1608374100000,1.728,1.732,1.7271,1.7313,3681.41],[1608374400000,1.7303,1.7303,1.7265,1.7283,4592.17],[1608374700000,1.7295,1.7323,1.728,1.7312,1843.23],[1608375000000,1.7312,1.7324,1.7288,1.73,2098.19],[1608375300000,1.7311,1.7339,1.7311,1.7314,1990.37],[1608375600000,1.7314,1.7324,1.7311,1.7324,1851.55],[1608375900000,1.7316,1.734,1.7315,1.734,1181.77],[1608376200000,1.7339,1.736,1.7324,1.736,3546.13],[1608376500000,1.736,1.7366,1.735,1.7354,1218.86],[1608376800000,1.7354,1.7459,1.7325,1.7454,15019.78],[1608377100000,1.7458,1.7499,1.745,1.7499,15180.69],[1608377400000,1.7499,1.767,1.7482,1.7637,21252.24],[1608377700000,1.7639,1.7677,1.7552,1.7554,17523.27],[1608378000000,1.7566,1.7598,1.7544,1.7571,5073.84],[1608378300000,1.757,1.757,1.7488,1.7505,6062.58],[1608378600000,1.7504,1.7533,1.7481,1.753,5168.23],[1608378900000,1.7507,1.7556,1.7486,1.7493,5669.39],[1608379200000,1.7492,1.7542,1.7485,1.7508,6298.42],[1608379500000,1.7507,1.7534,1.7495,1.7523,2686.31],[1608379800000,1.7525,1.7546,1.7511,1.752,1700.05],[1608380100000,1.752,1.7546,1.7511,1.753,2498.96],[1608380400000,1.7534,1.7562,1.7532,1.7532,1723.78],[1608380700000,1.7543,1.7562,1.7526,1.7554,4722.96],[1608381000000,1.7555,1.7579,1.7525,1.7526,5147.99],[1608381300000,1.7525,1.757,1.7395,1.7426,20230.38],[1608381600000,1.7428,1.7464,1.7374,1.7441,5510.02],[1608381900000,1.7442,1.7442,1.7384,1.7426,4469.05],[1608382200000,1.7429,1.7429,1.7396,1.7419,2281.88],[1608382500000,1.7419,1.7449,1.7419,1.7439,1950.05],[1608382800000,1.742,1.7444,1.7402,1.7422,4554.54],[1608383100000,1.741,1.7428,1.7373,1.7383,2444.1],[1608383400000,1.7382,1.7614,1.7356,1.7472,41865.44],[1608383700000,1.747,1.7529,1.747,1.7499,2801.91],[1608384000000,1.7495,1.7531,1.7492,1.7492,3204.5],[1608384300000,1.7494,1.7531,1.746,1.7476,5032.55],[1608384600000,1.7474,1.7474,1.7449,1.7449,767.36],[1608384900000,1.7442,1.7494,1.74,1.7453,4610.71],[1608385200000,1.7452,1.746,1.7411,1.7428,2064.74],[1608385500000,1.7433,1.7493,1.7428,1.7433,1043.96],[1608385800000,1.7435,1.7435,1.7435,1.7435,92.19],[1608386100000,1.7466,1.7468,1.742,1.7448,2112.46],[1608386400000,1.7442,1.7456,1.733,1.7354,6401.32],[1608386700000,1.7361,1.7386,1.7068,1.7121,29693.62],[1608387000000,1.7111,1.7115,1.6986,1.7003,28547.69],[1608387300000,1.702,1.7099,1.6983,1.7099,12467.79],[1608387600000,1.7099,1.715,1.7061,1.7119,9222.69],[1608387900000,1.7131,1.7132,1.686,1.6892,23345.46],[1608388200000,1.6877,1.6994,1.6841,1.6962,15305.39],[1608388500000,1.6963,1.7014,1.6962,1.6988,4359.02],[1608388800000,1.6994,1.7021,1.6988,1.6996,2038.19],[1608389100000,1.7007,1.7055,1.7007,1.7027,2884.91],[1608389400000,1.702,1.7039,1.7,1.7,4899.38],[1608389700000,1.7009,1.7039,1.6979,1.7016,2345.01],[1608390000000,1.7007,1.7015,1.6956,1.6962,5193.31],[1608390300000,1.6998,1.7007,1.6937,1.6972,3985.37],[1608390600000,1.6983,1.7018,1.6944,1.6991,3417.25],[1608390900000,1.7017,1.706,1.6996,1.7028,2377.71],[1608391200000,1.7028,1.7038,1.6948,1.6971,1329.14],[1608391500000,1.6988,1.7058,1.697,1.6992,5953.29],[1608391800000,1.7004,1.702,1.6986,1.7008,1626.35],[1608392100000,1.7033,1.7033,1.6949,1.6986,2656.1],[1608392400000,1.6983,1.7015,1.6952,1.6961,6224.86],[1608392700000,1.6978,1.6998,1.6964,1.6989,6051.33],[1608393000000,1.6983,1.7005,1.696,1.696,676.98],[1608393300000,1.6975,1.7049,1.6975,1.7,2457.69],[1608393600000,1.7045,1.7181,1.6988,1.7041,9785.92],[1608393900000,1.7041,1.7077,1.6986,1.6986,1958.94],[1608394200000,1.7014,1.7036,1.695,1.6972,4189.83],[1608394500000,1.695,1.7018,1.6949,1.6962,10556.6],[1608394800000,1.699,1.7,1.6937,1.6983,6847.34],[1608395100000,1.698,1.6995,1.6858,1.6877,10794.57],[1608395400000,1.6874,1.6967,1.6858,1.6951,23759.14],[1608395700000,1.6941,1.6952,1.686,1.6865,22226.43],[1608396000000,1.6883,1.6883,1.678,1.6781,10946.77],[1608396300000,1.6781,1.6856,1.6779,1.6837,4867.45],[1608396600000,1.6833,1.6833,1.675,1.6777,10519.22],[1608396900000,1.6798,1.682,1.6785,1.6814,1725.99],[1608397200000,1.6824,1.6865,1.6793,1.6837,6174.13],[1608397500000,1.6837,1.6893,1.6836,1.6875,8669.15],[1608397800000,1.6875,1.6903,1.6862,1.6878,1294.03],[1608398100000,1.6894,1.6929,1.6878,1.6914,7368.39],[1608398400000,1.69,1.6957,1.6885,1.6937,7614.24],[1608398700000,1.6936,1.6963,1.6907,1.693,3529.87],[1608399000000,1.6955,1.6955,1.6929,1.6951,1117.94],[1608399300000,1.6951,1.6998,1.6951,1.6956,9413.5],[1608399600000,1.6957,1.6987,1.6939,1.6958,2505.15],[1608399900000,1.6953,1.6967,1.6901,1.6913,5518.66],[1608400200000,1.692,1.692,1.688,1.6883,2223.94],[1608400500000,1.6894,1.6904,1.6858,1.6882,1075.22],[1608400800000,1.6883,1.6894,1.6853,1.6894,2393.84],[1608401100000,1.6903,1.6904,1.689,1.6891,1683.81],[1608401400000,1.6896,1.6896,1.6841,1.6849,2910.57],[1608401700000,1.6841,1.6867,1.6789,1.68,8949.49],[1608402000000,1.6803,1.6848,1.6799,1.6799,2902.68],[1608402300000,1.6799,1.6842,1.679,1.6841,2140.39],[1608402600000,1.6836,1.6852,1.68,1.6832,1201.75],[1608402900000,1.6856,1.6873,1.6801,1.6833,930.85],[1608403200000,1.6801,1.683,1.6787,1.6815,4177.07],[1608403500000,1.6803,1.6823,1.68,1.68,13221.52],[1608403800000,1.68,1.6824,1.68,1.6803,4597.04],[1608404100000,1.6803,1.6827,1.6802,1.6827,3218.34],[1608404400000,1.683,1.6838,1.6805,1.681,1324.17],[1608404700000,1.6805,1.6835,1.68,1.6819,2020.8],[1608405000000,1.6802,1.6803,1.6787,1.6787,9778.66],[1608405300000,1.6787,1.6801,1.6787,1.6788,1586.63],[1608405600000,1.6806,1.6832,1.68,1.6832,6591.17],[1608405900000,1.6811,1.6817,1.6803,1.6803,323.55],[1608406200000,1.6825,1.6846,1.682,1.684,3149.68],[1608406500000,1.6827,1.6855,1.6821,1.6855,8296.0],[1608406800000,1.6838,1.6844,1.6819,1.684,1209.22],[1608407100000,1.6828,1.6837,1.6819,1.6819,360.96],[1608407400000,1.6819,1.6844,1.6819,1.6827,213.98],[1608407700000,1.6832,1.6856,1.6832,1.6856,2095.77],[1608408000000,1.6848,1.6856,1.6845,1.6849,154.79],[1608408300000,1.6864,1.687,1.6845,1.6845,207.76],[1608408600000,1.6862,1.6862,1.6823,1.6848,1958.29],[1608408900000,1.6843,1.6883,1.6843,1.6851,520.94],[1608409200000,1.6857,1.6863,1.6849,1.6863,1547.46],[1608409500000,1.6863,1.6878,1.6852,1.6863,264.8],[1608409800000,1.6864,1.6877,1.6861,1.6877,1269.26],[1608410100000,1.6895,1.6896,1.6864,1.6864,929.8],[1608410400000,1.6864,1.688,1.6864,1.6865,351.51],[1608410700000,1.6882,1.6882,1.6851,1.6851,408.19],[1608411000000,1.685,1.6864,1.685,1.685,1619.31],[1608411300000,1.685,1.687,1.6843,1.6843,4057.88],[1608411600000,1.6848,1.6848,1.6817,1.6817,557.12],[1608411900000,1.6812,1.6827,1.6806,1.6821,734.75],[1608412200000,1.6811,1.6817,1.68,1.6801,272.81],[1608412500000,1.6805,1.6812,1.68,1.6802,719.57],[1608412800000,1.6801,1.6825,1.6801,1.681,1826.63],[1608413100000,1.6828,1.6844,1.681,1.6815,1470.64],[1608413400000,1.6816,1.6842,1.6811,1.6811,1471.84],[1608413700000,1.6826,1.6864,1.6825,1.6848,1275.38],[1608414000000,1.6834,1.687,1.6834,1.686,4070.76],[1608414300000,1.6853,1.6855,1.6842,1.6843,1818.29],[1608414600000,1.6844,1.6856,1.6832,1.684,2180.06],[1608414900000,1.684,1.6861,1.6829,1.6857,972.19],[1608415200000,1.6856,1.6856,1.681,1.681,5023.71],[1608415500000,1.681,1.6819,1.6799,1.6803,4623.63],[1608415800000,1.6803,1.682,1.6803,1.682,664.08],[1608416100000,1.681,1.6842,1.681,1.6823,9644.66],[1608416400000,1.6845,1.6861,1.683,1.6835,1052.45],[1608416700000,1.6857,1.6866,1.6832,1.6854,691.13],[1608417000000,1.685,1.685,1.6836,1.6848,1177.05],[1608417300000,1.6839,1.6844,1.683,1.683,1880.73],[1608417600000,1.683,1.6831,1.683,1.683,1618.76],[1608417900000,1.683,1.6845,1.683,1.6845,371.04],[1608418200000,1.6845,1.6864,1.6827,1.6864,842.19],[1608418500000,1.685,1.687,1.6835,1.6866,1607.24],[1608418800000,1.687,1.6901,1.6834,1.6834,2469.09],[1608419100000,1.6834,1.6855,1.6806,1.6855,2406.21],[1608419400000,1.6818,1.6851,1.6816,1.6848,736.42],[1608419700000,1.682,1.6839,1.6782,1.6782,6310.64],[1608420000000,1.6782,1.6789,1.663,1.666,9167.0],[1608420300000,1.6657,1.6681,1.6595,1.6643,4866.84],[1608420600000,1.666,1.6683,1.6641,1.6641,1658.14],[1608420900000,1.6662,1.668,1.6625,1.668,5897.46],[1608421200000,1.6668,1.6678,1.66,1.6676,4729.85],[1608421500000,1.6662,1.6714,1.6662,1.6714,1405.94],[1608421800000,1.6697,1.6697,1.668,1.668,459.92],[1608422100000,1.6667,1.6707,1.6661,1.6707,1938.31],[1608422400000,1.6706,1.6706,1.6605,1.6605,7509.45],[1608422700000,1.6625,1.6625,1.6555,1.656,2293.88],[1608423000000,1.6576,1.6606,1.6576,1.6606,850.24],[1608423300000,1.6628,1.6635,1.656,1.6588,1470.37],[1608423600000,1.6568,1.6568,1.6489,1.6511,27979.05],[1608423900000,1.6507,1.6574,1.638,1.6436,22082.81],[1608424200000,1.6417,1.6455,1.6369,1.6455,4468.53],[1608424500000,1.6455,1.6455,1.6393,1.6396,4432.7],[1608424800000,1.6396,1.6412,1.632,1.6398,9812.2],[1608425100000,1.6377,1.6412,1.6376,1.6412,1089.33],[1608425400000,1.6413,1.6413,1.6355,1.6392,1905.74],[1608425700000,1.6412,1.643,1.6399,1.64,875.12],[1608426000000,1.6435,1.6452,1.638,1.6406,3905.55],[1608426300000,1.6407,1.6423,1.6365,1.6365,1924.65],[1608426600000,1.6392,1.6423,1.6372,1.6416,2702.7],[1608426900000,1.6418,1.642,1.6387,1.6387,1249.08],[1608427200000,1.6405,1.6405,1.6371,1.6388,3982.25],[1608427500000,1.6396,1.6414,1.6386,1.6387,3741.22],[1608427800000,1.6408,1.641,1.6387,1.6407,1554.26],[1608428100000,1.6402,1.6468,1.64,1.6468,1104.76],[1608428400000,1.6461,1.6461,1.6421,1.644,2124.49],[1608428700000,1.6459,1.6489,1.6452,1.6462,499.93],[1608429000000,1.6488,1.6488,1.6485,1.6485,1046.93],[1608429300000,1.6489,1.649,1.6417,1.6419,598.92],[1608429600000,1.6435,1.6481,1.6418,1.6481,6387.19],[1608429900000,1.648,1.6481,1.6452,1.6455,587.62],[1608430200000,1.6454,1.6485,1.6431,1.6471,3522.03],[1608430500000,1.6471,1.6471,1.6433,1.6469,1028.18],[1608430800000,1.6471,1.6487,1.6456,1.6459,569.25],[1608431100000,1.6489,1.6579,1.648,1.6494,3140.96],[1608431400000,1.6514,1.6522,1.646,1.6465,1243.42],[1608431700000,1.6452,1.6466,1.644,1.6451,2985.22],[1608432000000,1.645,1.6466,1.6448,1.6451,576.99],[1608432300000,1.6465,1.648,1.6458,1.648,778.17],[1608432600000,1.648,1.649,1.6469,1.6469,250.63],[1608432900000,1.6469,1.6469,1.6469,1.6469,0.0],[1608433200000,1.6471,1.6501,1.6471,1.6484,608.53],[1608433500000,1.6476,1.648,1.64,1.64,2953.1],[1608433800000,1.6402,1.641,1.64,1.64,4759.41],[1608434100000,1.6406,1.6425,1.6387,1.6425,2245.4],[1608434400000,1.6442,1.6457,1.6382,1.644,13375.71],[1608434700000,1.644,1.6489,1.6424,1.6489,2078.59],[1608435000000,1.6489,1.6513,1.6487,1.6513,335.8],[1608435300000,1.6473,1.6473,1.6417,1.6417,2829.09],[1608435600000,1.643,1.645,1.643,1.6442,365.03],[1608435900000,1.6447,1.6447,1.6446,1.6446,110.15],[1608436200000,1.6417,1.6441,1.64,1.6414,2857.77],[1608436500000,1.6402,1.6417,1.6401,1.6417,516.34],[1608436800000,1.6411,1.6429,1.6401,1.6413,3168.15],[1608437100000,1.6413,1.6436,1.6413,1.6436,593.09],[1608437400000,1.6413,1.6413,1.6355,1.6355,1248.32],[1608437700000,1.6355,1.6386,1.625,1.6278,11981.22],[1608438000000,1.6274,1.6274,1.623,1.6241,2267.13],[1608438300000,1.6263,1.6268,1.61,1.6164,25065.26],[1608438600000,1.6152,1.6226,1.6152,1.617,2679.73],[1608438900000,1.6176,1.625,1.6173,1.625,9753.94],[1608439200000,1.6266,1.637,1.6252,1.6354,3577.02],[1608439500000,1.6352,1.6374,1.6324,1.6367,1761.71],[1608439800000,1.6365,1.6372,1.635,1.6372,1065.12],[1608440100000,1.6362,1.642,1.6362,1.6382,783.07],[1608440400000,1.6387,1.6387,1.6382,1.6382,599.4],[1608440700000,1.6428,1.6434,1.6349,1.6434,670.08],[1608441000000,1.643,1.645,1.6355,1.6406,1123.33],[1608441300000,1.6428,1.6453,1.6412,1.6412,3070.4],[1608441600000,1.6441,1.6441,1.6436,1.6436,60.18],[1608441900000,1.6441,1.645,1.6435,1.645,166.91],[1608442200000,1.645,1.6479,1.6438,1.6478,2430.45],[1608442500000,1.6478,1.649,1.6438,1.6457,4709.45],[1608442800000,1.6458,1.649,1.6457,1.6471,557.07],[1608443100000,1.6463,1.66,1.6461,1.6549,10280.74],[1608443400000,1.6546,1.6589,1.6546,1.6586,935.39],[1608443700000,1.6596,1.6629,1.655,1.658,3436.15],[1608444000000,1.6555,1.6571,1.6479,1.6508,1978.24],[1608444300000,1.6482,1.6494,1.6464,1.6473,1055.97],[1608444600000,1.6496,1.6534,1.6496,1.6501,854.47],[1608444900000,1.6533,1.6579,1.653,1.6579,2283.5],[1608445200000,1.6558,1.6607,1.6557,1.6607,1919.99],[1608445500000,1.6579,1.66,1.6579,1.6579,266.61],[1608445800000,1.6579,1.6596,1.6579,1.6596,1253.76],[1608446100000,1.6597,1.6654,1.6597,1.6654,1411.1],[1608446400000,1.664,1.6663,1.6611,1.6647,2065.11],[1608446700000,1.6648,1.6648,1.6596,1.6598,742.95],[1608447000000,1.6594,1.661,1.6578,1.6578,4097.68],[1608447300000,1.6578,1.6595,1.6575,1.6575,1381.08],[1608447600000,1.6595,1.6628,1.6575,1.6628,6676.51],[1608447900000,1.6624,1.6624,1.661,1.6623,127.51],[1608448200000,1.6623,1.6632,1.6612,1.6612,96.21],[1608448500000,1.6628,1.6632,1.6628,1.6632,117.1],[1608448800000,1.6626,1.6633,1.6626,1.6633,295.02],[1608449100000,1.6621,1.6652,1.6591,1.6591,728.9],[1608449400000,1.6622,1.6623,1.6575,1.6575,1709.15],[1608449700000,1.6596,1.6606,1.6569,1.6599,2865.54],[1608450000000,1.6604,1.6647,1.6584,1.6646,3026.05],[1608450300000,1.6637,1.6651,1.6586,1.6615,1181.15],[1608450600000,1.6627,1.6657,1.6618,1.6657,573.59],[1608450900000,1.6633,1.6698,1.6632,1.6681,6221.47],[1608451200000,1.6691,1.6734,1.6661,1.6699,4584.83],[1608451500000,1.6724,1.6724,1.6685,1.6685,1670.86],[1608451800000,1.6709,1.6782,1.67,1.6753,3860.95],[1608452100000,1.6771,1.6794,1.6753,1.6762,3817.71],[1608452400000,1.6773,1.6814,1.6759,1.679,2997.53],[1608452700000,1.6785,1.6785,1.6735,1.6766,767.58],[1608453000000,1.6758,1.6765,1.6739,1.675,1445.19],[1608453300000,1.6751,1.6765,1.6698,1.6704,2316.47],[1608453600000,1.6707,1.6755,1.6704,1.6733,2907.55],[1608453900000,1.6733,1.6797,1.6719,1.6765,7366.83],[1608454200000,1.6765,1.6806,1.6759,1.6806,2986.04],[1608454500000,1.6814,1.6816,1.6782,1.6806,3271.01],[1608454800000,1.6811,1.6823,1.6784,1.6814,1809.27],[1608455100000,1.6815,1.6825,1.6788,1.6805,9620.13],[1608455400000,1.682,1.6833,1.6791,1.6814,1643.83],[1608455700000,1.6811,1.6839,1.6811,1.6836,907.59],[1608456000000,1.6814,1.6833,1.6796,1.68,5545.8],[1608456300000,1.68,1.6825,1.6787,1.6817,2952.07],[1608456600000,1.6817,1.6836,1.6811,1.6836,557.08],[1608456900000,1.6819,1.6875,1.6819,1.687,3690.65],[1608457200000,1.687,1.6889,1.6796,1.6838,8286.43],[1608457500000,1.6824,1.6824,1.6736,1.6763,6228.88],[1608457800000,1.6761,1.6788,1.6728,1.6755,6235.87],[1608458100000,1.677,1.6772,1.6753,1.6759,361.37],[1608458400000,1.6792,1.6792,1.6739,1.678,1418.36],[1608458700000,1.677,1.6791,1.6728,1.6745,967.21],[1608459000000,1.6745,1.6745,1.6745,1.6745,1072.69],[1608459300000,1.6745,1.6775,1.67,1.6713,4546.42],[1608459600000,1.67,1.6705,1.665,1.669,5089.16],[1608459900000,1.6691,1.6713,1.6665,1.6676,2014.89],[1608460200000,1.6671,1.6732,1.6648,1.6701,3817.54],[1608460500000,1.6698,1.6698,1.6655,1.668,1507.8],[1608460800000,1.6658,1.6666,1.6575,1.6666,10734.56],[1608461100000,1.663,1.663,1.6562,1.6586,2637.97],[1608461400000,1.6567,1.658,1.6562,1.658,1174.54],[1608461700000,1.6585,1.6585,1.649,1.6519,3657.34],[1608462000000,1.653,1.6577,1.6519,1.6565,4268.18],[1608462300000,1.6565,1.663,1.6543,1.6629,1773.44],[1608462600000,1.6631,1.6631,1.6547,1.6569,2185.28],[1608462900000,1.6584,1.6632,1.6553,1.6632,1313.21],[1608463200000,1.662,1.6625,1.6588,1.6606,893.7],[1608463500000,1.6601,1.6632,1.6601,1.6632,2325.7],[1608463800000,1.662,1.6631,1.6614,1.6615,1165.49],[1608464100000,1.6615,1.6623,1.6575,1.662,973.57],[1608464400000,1.6623,1.6632,1.6621,1.6621,589.26],[1608464700000,1.66,1.6695,1.66,1.6688,2453.16],[1608465000000,1.6662,1.6695,1.6624,1.6653,1965.53],[1608465300000,1.6639,1.6679,1.6615,1.6615,2116.94],[1608465600000,1.6609,1.6673,1.6579,1.6627,5367.57],[1608465900000,1.66,1.6607,1.6579,1.6584,525.34],[1608466200000,1.659,1.6636,1.6589,1.6624,603.98],[1608466500000,1.6623,1.6626,1.6604,1.6626,365.28],[1608466800000,1.6625,1.6625,1.6522,1.6522,4922.6],[1608467100000,1.6521,1.6532,1.65,1.6517,1814.88],[1608467400000,1.6517,1.659,1.651,1.6556,9885.33],[1608467700000,1.655,1.6572,1.6477,1.6497,13970.03],[1608468000000,1.6478,1.6482,1.6402,1.6402,1621.33],[1608468300000,1.6402,1.6422,1.6335,1.6383,4183.88],[1608468600000,1.6383,1.6398,1.6347,1.6361,3879.65],[1608468900000,1.6369,1.6387,1.6301,1.6332,15460.81],[1608469200000,1.6325,1.644,1.6325,1.6408,7517.77],[1608469500000,1.6415,1.6428,1.6337,1.6337,3517.43],[1608469800000,1.6355,1.6371,1.6258,1.6269,9518.94],[1608470100000,1.6258,1.6356,1.6245,1.6298,5677.41],[1608470400000,1.629,1.6294,1.6245,1.6277,4356.31],[1608470700000,1.629,1.6349,1.6278,1.6301,3519.45],[1608471000000,1.6302,1.6345,1.6302,1.6335,6232.06],[1608471300000,1.6332,1.6332,1.6266,1.6266,1556.7],[1608471600000,1.627,1.6324,1.6269,1.6291,498.35],[1608471900000,1.6282,1.635,1.6277,1.631,2515.82],[1608472200000,1.631,1.6346,1.631,1.6328,1098.84],[1608472500000,1.6362,1.6409,1.6315,1.6379,14836.01],[1608472800000,1.6379,1.6399,1.6353,1.6368,3479.0],[1608473100000,1.6365,1.6383,1.635,1.6371,926.73],[1608473400000,1.6392,1.6434,1.6373,1.6392,7607.54],[1608473700000,1.6393,1.6468,1.6391,1.643,3136.66],[1608474000000,1.6444,1.6509,1.6434,1.6492,1063.6],[1608474300000,1.6492,1.6506,1.6441,1.6451,1967.57],[1608474600000,1.6472,1.6487,1.6432,1.6439,5140.64],[1608474900000,1.6445,1.65,1.644,1.6491,2553.8],[1608475200000,1.6472,1.6483,1.6463,1.6475,2598.35],[1608475500000,1.6464,1.649,1.6463,1.6486,2119.24],[1608475800000,1.6469,1.6488,1.6462,1.6462,2018.28],[1608476100000,1.6465,1.6484,1.6462,1.6472,1538.07],[1608476400000,1.6473,1.653,1.647,1.6524,1730.56],[1608476700000,1.653,1.653,1.6507,1.6507,1505.32],[1608477000000,1.651,1.6534,1.6497,1.6534,3785.07],[1608477300000,1.6523,1.657,1.6521,1.6561,2664.96],[1608477600000,1.6559,1.6563,1.6553,1.6553,768.13],[1608477900000,1.6562,1.6581,1.6518,1.6521,4037.8],[1608478200000,1.6568,1.6599,1.6545,1.6585,2332.7],[1608478500000,1.6564,1.6564,1.6513,1.6552,1570.24],[1608478800000,1.6531,1.6531,1.6405,1.641,12027.86],[1608479100000,1.6429,1.6439,1.6417,1.6422,2594.21],[1608479400000,1.6421,1.6458,1.6407,1.6434,2771.95],[1608479700000,1.642,1.6459,1.6413,1.6447,5249.79],[1608480000000,1.6457,1.6457,1.6403,1.6419,9408.05],[1608480300000,1.643,1.6433,1.6422,1.6433,1670.14],[1608480600000,1.6433,1.647,1.642,1.6432,7264.81],[1608480900000,1.6436,1.645,1.6412,1.6432,1154.56],[1608481200000,1.6431,1.6432,1.642,1.642,330.28],[1608481500000,1.642,1.642,1.6335,1.638,8430.65],[1608481800000,1.6387,1.6412,1.6379,1.6387,2789.93],[1608482100000,1.6422,1.6422,1.637,1.6386,3576.15],[1608482400000,1.6386,1.6449,1.6386,1.6418,2831.54],[1608482700000,1.6438,1.644,1.64,1.64,4260.15],[1608483000000,1.6429,1.6429,1.6373,1.6409,2975.02],[1608483300000,1.6397,1.6419,1.6358,1.6361,3920.81],[1608483600000,1.6402,1.6402,1.636,1.636,730.91],[1608483900000,1.636,1.6396,1.636,1.6396,583.6],[1608484200000,1.6376,1.6376,1.6361,1.6361,445.45],[1608484500000,1.6384,1.64,1.6383,1.6399,1458.96],[1608484800000,1.6399,1.642,1.6393,1.6393,1475.78],[1608485100000,1.6389,1.6389,1.638,1.638,2012.43],[1608485400000,1.6382,1.6385,1.6324,1.6327,9131.51],[1608485700000,1.6341,1.6349,1.6326,1.6346,1191.73],[1608486000000,1.6347,1.6347,1.6308,1.6333,331.55],[1608486300000,1.6334,1.6344,1.633,1.633,303.86],[1608486600000,1.6333,1.6339,1.6258,1.6273,2685.79],[1608486900000,1.6282,1.6286,1.6179,1.6214,10175.0],[1608487200000,1.6225,1.6229,1.6159,1.6175,9133.3],[1608487500000,1.6177,1.6177,1.6128,1.6143,10078.41],[1608487800000,1.6133,1.6133,1.6036,1.6048,8796.0],[1608488100000,1.6034,1.609,1.601,1.605,9461.36],[1608488400000,1.6075,1.612,1.6069,1.612,2726.11],[1608488700000,1.612,1.6159,1.612,1.6146,1930.86],[1608489000000,1.6152,1.6175,1.6133,1.6141,2500.52],[1608489300000,1.614,1.6178,1.6114,1.612,2632.34],[1608489600000,1.6137,1.6146,1.6111,1.6113,1591.22],[1608489900000,1.6111,1.6132,1.61,1.6109,1755.46],[1608490200000,1.6109,1.6123,1.6052,1.607,2892.86],[1608490500000,1.6052,1.6056,1.5993,1.6056,11898.38],[1608490800000,1.6073,1.6084,1.599,1.5999,12565.25],[1608491100000,1.5992,1.5992,1.5842,1.5855,25091.6],[1608491400000,1.5868,1.5882,1.5711,1.5728,32457.2],[1608491700000,1.5728,1.5753,1.5701,1.572,7542.39],[1608492000000,1.572,1.5732,1.5701,1.5725,6391.77],[1608492300000,1.5725,1.5725,1.5661,1.5661,10434.34],[1608492600000,1.5661,1.5692,1.5661,1.5687,8677.6],[1608492900000,1.5687,1.5689,1.5633,1.5633,5791.78],[1608493200000,1.564,1.5646,1.5582,1.559,12340.89],[1608493500000,1.5595,1.5643,1.5585,1.564,2479.32],[1608493800000,1.565,1.5667,1.5623,1.5624,5702.98],[1608494100000,1.5633,1.5637,1.5611,1.5633,3084.89],[1608494400000,1.5625,1.5667,1.5613,1.5667,3730.14],[1608494700000,1.5666,1.5804,1.5662,1.5799,25160.93],[1608495000000,1.5782,1.5782,1.5685,1.5722,5459.24],[1608495300000,1.5742,1.5805,1.57,1.5791,13179.01],[1608495600000,1.5789,1.5849,1.5789,1.583,13093.68],[1608495900000,1.5825,1.5874,1.5806,1.5868,32751.22],[1608496200000,1.5876,1.5951,1.5876,1.5936,14591.18],[1608496500000,1.5938,1.5985,1.5876,1.5882,10982.46],[1608496800000,1.5866,1.5985,1.5845,1.5922,9785.6],[1608497100000,1.5894,1.6018,1.5894,1.5977,8321.32],[1608497400000,1.598,1.6051,1.5935,1.5997,5603.45],[1608497700000,1.5997,1.6057,1.599,1.599,4682.51],[1608498000000,1.6,1.6031,1.5959,1.6031,2829.69],[1608498300000,1.6031,1.6072,1.5964,1.5989,4491.48],[1608498600000,1.5994,1.602,1.5833,1.5833,6469.87],[1608498900000,1.5829,1.586,1.5725,1.5757,12101.65],[1608499200000,1.575,1.5752,1.5685,1.5723,4406.11],[1608499500000,1.5723,1.5725,1.5666,1.5713,4862.13],[1608499800000,1.5697,1.5754,1.5697,1.5753,5249.66],[1608500100000,1.5725,1.5725,1.5514,1.5584,14170.53],[1608500400000,1.5577,1.5598,1.5526,1.555,6134.61],[1608500700000,1.5551,1.5608,1.5551,1.558,1499.12],[1608501000000,1.5587,1.5605,1.5522,1.5603,7530.01],[1608501300000,1.5585,1.5605,1.55,1.55,15446.15],[1608501600000,1.5503,1.5535,1.5211,1.5321,56802.16],[1608501900000,1.5303,1.5382,1.526,1.5262,16089.46],[1608502200000,1.5282,1.5432,1.521,1.5432,16965.68],[1608502500000,1.5432,1.5466,1.5378,1.5378,9544.73],[1608502800000,1.5391,1.5453,1.5361,1.5446,2577.69],[1608503100000,1.5445,1.55,1.5432,1.546,3582.09],[1608503400000,1.5465,1.5533,1.5453,1.5454,21490.38],[1608503700000,1.5454,1.5602,1.5452,1.5567,14710.08],[1608504000000,1.5557,1.5602,1.5526,1.5552,7857.28],[1608504300000,1.5529,1.5601,1.5507,1.5541,10741.48],[1608504600000,1.5541,1.5561,1.55,1.5538,3584.88],[1608504900000,1.5557,1.5572,1.5528,1.5559,3312.84],[1608505200000,1.558,1.5649,1.5547,1.5581,12291.23],[1608505500000,1.5594,1.5658,1.5594,1.5632,4976.55],[1608505800000,1.5654,1.5694,1.5652,1.5678,1419.96],[1608506100000,1.5653,1.5653,1.5565,1.5565,3003.37],[1608506400000,1.5594,1.5648,1.5587,1.5648,732.57],[1608506700000,1.561,1.5642,1.561,1.5631,1530.75],[1608507000000,1.5635,1.565,1.5628,1.5631,285.37],[1608507300000,1.5616,1.5617,1.5551,1.5551,1912.46],[1608507600000,1.5553,1.558,1.5516,1.5551,6813.22],[1608507900000,1.5554,1.5653,1.5551,1.563,10246.69],[1608508200000,1.5627,1.5695,1.5612,1.5691,1616.42],[1608508500000,1.5668,1.5668,1.5607,1.5635,3215.0],[1608508800000,1.5605,1.5637,1.5369,1.5514,27077.59],[1608509100000,1.5496,1.5695,1.5467,1.5667,14725.35],[1608509400000,1.5684,1.5694,1.5622,1.568,3027.13],[1608509700000,1.5671,1.57,1.5643,1.57,3761.66],[1608510000000,1.5666,1.5696,1.5642,1.5654,1234.52],[1608510300000,1.5654,1.5689,1.5569,1.5663,4509.76],[1608510600000,1.5684,1.5695,1.5619,1.5683,2634.55],[1608510900000,1.5696,1.576,1.5641,1.5664,3630.68],[1608511200000,1.5678,1.5783,1.5678,1.5706,2924.48],[1608511500000,1.5689,1.5732,1.5675,1.5732,1190.42],[1608511800000,1.5729,1.5732,1.569,1.5732,2591.86],[1608512100000,1.5743,1.5751,1.5689,1.5709,4373.14],[1608512400000,1.5719,1.5765,1.5714,1.5765,2070.16],[1608512700000,1.5739,1.5773,1.5732,1.5753,6697.91],[1608513000000,1.575,1.5766,1.5734,1.575,2007.61],[1608513300000,1.5762,1.5787,1.5756,1.577,2116.36],[1608513600000,1.5766,1.5788,1.576,1.5777,1363.66],[1608513900000,1.5764,1.5849,1.5756,1.5847,7151.79],[1608514200000,1.5846,1.5851,1.581,1.5814,4249.29],[1608514500000,1.5814,1.5877,1.5814,1.5855,6737.68],[1608514800000,1.5864,1.5954,1.5861,1.5912,5742.44],[1608515100000,1.5941,1.5954,1.5826,1.5876,3614.45],[1608515400000,1.5901,1.595,1.5859,1.592,3477.11],[1608515700000,1.5935,1.5935,1.5852,1.588,6594.86],[1608516000000,1.5887,1.5916,1.5864,1.5872,1985.25],[1608516300000,1.5876,1.5963,1.5875,1.5922,2098.69],[1608516600000,1.5916,1.5946,1.5894,1.5925,1037.24],[1608516900000,1.5938,1.5989,1.5876,1.5876,13455.2],[1608517200000,1.5885,1.5885,1.5871,1.5871,1375.63],[1608517500000,1.5871,1.5911,1.5862,1.5888,802.97],[1608517800000,1.5892,1.592,1.5892,1.5907,2011.89],[1608518100000,1.5915,1.5936,1.59,1.5927,1804.41],[1608518400000,1.5935,1.5935,1.5887,1.5889,2938.9],[1608518700000,1.5891,1.5918,1.589,1.5894,662.73],[1608519000000,1.5894,1.5914,1.5889,1.5914,898.71],[1608519300000,1.5913,1.5952,1.5906,1.592,997.08],[1608519600000,1.5921,1.5933,1.589,1.5907,4463.26],[1608519900000,1.5923,1.5945,1.5902,1.5938,1960.44],[1608520200000,1.5937,1.5961,1.5918,1.5947,3022.0],[1608520500000,1.5955,1.5983,1.5926,1.5927,2123.09],[1608520800000,1.5943,1.6069,1.5913,1.6009,16027.19],[1608521100000,1.601,1.6024,1.5923,1.5954,4581.61],[1608521400000,1.5953,1.598,1.59,1.5963,4663.89],[1608521700000,1.5975,1.608,1.5958,1.6035,20974.02],[1608522000000,1.603,1.6146,1.603,1.6126,2887.74],[1608522300000,1.6128,1.6183,1.609,1.6125,6827.15],[1608522600000,1.6108,1.6145,1.6058,1.613,5885.0],[1608522900000,1.613,1.6193,1.6127,1.6162,3061.9],[1608523200000,1.617,1.617,1.6128,1.6149,2131.49],[1608523500000,1.6158,1.6175,1.6158,1.6161,2952.84],[1608523800000,1.6182,1.6183,1.6129,1.6129,5416.24],[1608524100000,1.6145,1.6173,1.6127,1.6173,1200.91],[1608524400000,1.6148,1.6191,1.6114,1.619,7870.1],[1608524700000,1.6178,1.62,1.614,1.6191,3828.86],[1608525000000,1.6188,1.6199,1.616,1.6199,343.69],[1608525300000,1.6172,1.6172,1.6138,1.6138,1507.74],[1608525600000,1.6117,1.614,1.6111,1.6111,672.43],[1608525900000,1.6097,1.6132,1.6096,1.6121,3442.96],[1608526200000,1.6102,1.6115,1.6015,1.6015,3303.22],[1608526500000,1.6046,1.6046,1.602,1.604,1573.64],[1608526800000,1.6017,1.6038,1.6011,1.6014,1021.11],[1608527100000,1.6037,1.604,1.5988,1.6039,5636.38],[1608527400000,1.6025,1.6026,1.596,1.596,1265.2],[1608527700000,1.5973,1.6001,1.592,1.592,2324.86],[1608528000000,1.5934,1.5934,1.5895,1.5895,1156.75],[1608528300000,1.5887,1.5887,1.5799,1.5821,8056.26],[1608528600000,1.5795,1.5821,1.5759,1.5801,2393.09],[1608528900000,1.577,1.5787,1.5742,1.577,1260.01],[1608529200000,1.577,1.5836,1.577,1.5814,3332.65],[1608529500000,1.5811,1.5869,1.5807,1.5827,3919.8],[1608529800000,1.5818,1.5839,1.581,1.5839,559.76],[1608530100000,1.5816,1.5833,1.5806,1.5817,951.68],[1608530400000,1.5825,1.5834,1.579,1.579,5930.71],[1608530700000,1.5791,1.5801,1.5667,1.5688,6468.86],[1608531000000,1.567,1.5692,1.564,1.565,3181.19],[1608531300000,1.565,1.5685,1.5632,1.5673,7920.06],[1608531600000,1.5634,1.569,1.5612,1.569,3964.69],[1608531900000,1.5684,1.5745,1.5663,1.5693,7634.52],[1608532200000,1.5695,1.5766,1.568,1.5766,830.21],[1608532500000,1.5755,1.5783,1.5753,1.577,1995.14],[1608532800000,1.5761,1.5787,1.5754,1.5774,6549.92],[1608533100000,1.5788,1.5844,1.5778,1.5835,1955.39],[1608533400000,1.584,1.5852,1.5835,1.5852,395.69],[1608533700000,1.5858,1.5884,1.5848,1.5884,802.86],[1608534000000,1.5878,1.5891,1.5827,1.5863,9875.72],[1608534300000,1.5884,1.5909,1.5876,1.5909,441.67],[1608534600000,1.5887,1.5909,1.5877,1.5909,2244.66],[1608534900000,1.5908,1.5948,1.5908,1.591,1678.74],[1608535200000,1.5912,1.6003,1.5912,1.5994,855.21],[1608535500000,1.6012,1.6012,1.5951,1.5979,875.3],[1608535800000,1.5972,1.6093,1.5972,1.6036,3009.96],[1608536100000,1.6017,1.6017,1.5981,1.6005,816.31],[1608536400000,1.5981,1.5986,1.5899,1.5936,24057.39],[1608536700000,1.5938,1.5981,1.5931,1.5964,568.6],[1608537000000,1.596,1.5978,1.5929,1.597,1921.54],[1608537300000,1.5946,1.6002,1.5944,1.6002,1989.65],[1608537600000,1.6002,1.6036,1.5949,1.5949,2474.97],[1608537900000,1.5947,1.5954,1.5894,1.5897,10764.64],[1608538200000,1.5925,1.5925,1.5877,1.588,1332.66],[1608538500000,1.5896,1.5908,1.5876,1.5879,1909.32],[1608538800000,1.5878,1.5878,1.5763,1.5803,4519.6],[1608539100000,1.5794,1.5836,1.5786,1.5788,4160.99],[1608539400000,1.5785,1.5813,1.5742,1.581,4595.16],[1608539700000,1.5805,1.5822,1.5759,1.5771,2485.47],[1608540000000,1.5774,1.5783,1.5768,1.5783,4579.29],[1608540300000,1.5783,1.5783,1.5645,1.5663,2462.72],[1608540600000,1.5645,1.5668,1.56,1.56,10100.55],[1608540900000,1.5601,1.5645,1.5576,1.5587,16372.49],[1608541200000,1.5576,1.5638,1.5573,1.5583,1939.35],[1608541500000,1.5576,1.5579,1.5437,1.5482,19905.3],[1608541800000,1.5486,1.549,1.5411,1.545,2619.38],[1608542100000,1.545,1.5574,1.5449,1.5536,5216.07],[1608542400000,1.5532,1.5541,1.5488,1.5491,3817.54],[1608542700000,1.5498,1.5548,1.5498,1.5518,7067.61],[1608543000000,1.5524,1.5563,1.548,1.5542,7463.89],[1608543300000,1.5542,1.5572,1.5494,1.5529,5347.83],[1608543600000,1.5523,1.558,1.5492,1.5508,17542.12],[1608543900000,1.5503,1.5529,1.5453,1.5486,3357.02],[1608544200000,1.5491,1.5573,1.5489,1.5573,8374.28],[1608544500000,1.5555,1.5555,1.5446,1.552,7777.17],[1608544800000,1.5533,1.5593,1.5529,1.5591,4925.35],[1608545100000,1.5591,1.5591,1.532,1.5345,23758.62],[1608545400000,1.5363,1.5487,1.536,1.5434,7920.98],[1608545700000,1.5412,1.5412,1.5027,1.5134,51041.94],[1608546000000,1.5136,1.5398,1.5072,1.5326,21284.66],[1608546300000,1.535,1.5361,1.5219,1.5247,7520.29],[1608546600000,1.5259,1.535,1.5107,1.5335,9583.79],[1608546900000,1.5335,1.5446,1.5323,1.5399,20960.25],[1608547200000,1.5397,1.5399,1.5308,1.5335,9379.57],[1608547500000,1.5335,1.5335,1.5261,1.5311,7208.08],[1608547800000,1.5302,1.5323,1.5236,1.5298,4471.8],[1608548100000,1.5303,1.5305,1.511,1.5126,19217.12],[1608548400000,1.5126,1.5261,1.5111,1.517,20420.39],[1608548700000,1.5169,1.5219,1.5145,1.5208,6517.37],[1608549000000,1.5192,1.5223,1.5175,1.5223,2668.66],[1608549300000,1.5225,1.5226,1.5187,1.5203,2507.58],[1608549600000,1.5187,1.5198,1.5155,1.516,3996.56],[1608549900000,1.516,1.5184,1.5145,1.5147,3511.11],[1608550200000,1.5163,1.5163,1.513,1.5139,2629.21],[1608550500000,1.514,1.5191,1.512,1.5164,8109.85],[1608550800000,1.5191,1.5214,1.5166,1.52,6085.1],[1608551100000,1.5188,1.525,1.5168,1.5185,5753.03],[1608551400000,1.5188,1.5188,1.5102,1.5147,5831.9],[1608551700000,1.5156,1.5181,1.5091,1.5133,3384.63],[1608552000000,1.5111,1.5142,1.5004,1.5004,9242.23],[1608552300000,1.5007,1.5094,1.5,1.5033,22043.95],[1608552600000,1.5027,1.5042,1.49,1.5037,48459.27],[1608552900000,1.5025,1.5045,1.4985,1.5027,4480.86],[1608553200000,1.5048,1.5136,1.5025,1.5121,10068.42],[1608553500000,1.5113,1.5121,1.5077,1.5078,2998.72],[1608553800000,1.5078,1.5103,1.506,1.5096,2806.49],[1608554100000,1.5077,1.5137,1.5077,1.512,2292.59],[1608554400000,1.5124,1.5139,1.5014,1.5032,15711.52],[1608554700000,1.5057,1.511,1.5013,1.5099,5925.17],[1608555000000,1.5124,1.5168,1.5118,1.515,2166.47],[1608555300000,1.5147,1.5173,1.5147,1.5173,1139.84],[1608555600000,1.5182,1.5275,1.5157,1.5255,6864.76],[1608555900000,1.5273,1.5305,1.5241,1.5257,4508.68],[1608556200000,1.5263,1.5273,1.5139,1.5177,10109.24],[1608556500000,1.5174,1.5241,1.5156,1.5186,4020.05],[1608556800000,1.5186,1.5186,1.5186,1.5186,0.0],[1608557100000,1.5186,1.5186,1.5186,1.5186,0.0],[1608557400000,1.5186,1.5186,1.5186,1.5186,0.0],[1608557700000,1.5186,1.5186,1.5186,1.5186,0.0],[1608558000000,1.5186,1.5186,1.5186,1.5186,0.0],[1608558300000,1.5186,1.5186,1.5186,1.5186,0.0],[1608558600000,1.5186,1.5186,1.5186,1.5186,0.0],[1608558900000,1.5186,1.5186,1.5186,1.5186,0.0],[1608559200000,1.5186,1.5186,1.5186,1.5186,0.0],[1608559500000,1.5186,1.5186,1.5186,1.5186,0.0],[1608573600000,1.5189,1.5328,1.5186,1.5328,3964.39],[1608573900000,1.5328,1.5342,1.5186,1.5192,5018.82],[1608574200000,1.5213,1.5248,1.52,1.5221,857.84],[1608574500000,1.5221,1.5317,1.5206,1.5309,2812.84],[1608574800000,1.5299,1.5346,1.523,1.5344,2156.83],[1608575100000,1.533,1.5349,1.5299,1.5331,1058.97],[1608575400000,1.5332,1.5437,1.5322,1.5428,5794.51],[1608575700000,1.5429,1.5429,1.5375,1.5396,3058.56],[1608576000000,1.5405,1.5427,1.538,1.5389,1233.75],[1608576300000,1.541,1.5423,1.5385,1.5392,518.2],[1608576600000,1.5415,1.5442,1.5393,1.5393,4576.98],[1608576900000,1.54,1.544,1.5381,1.5419,4157.19],[1608577200000,1.5442,1.5471,1.5425,1.545,2757.54],[1608577500000,1.5462,1.55,1.5456,1.5483,3175.31],[1608577800000,1.5472,1.5485,1.5439,1.5444,3290.42],[1608578100000,1.5437,1.5454,1.543,1.5454,3089.37],[1608578400000,1.5453,1.5473,1.538,1.5464,4282.22],[1608578700000,1.5435,1.5462,1.5421,1.5458,1435.55],[1608579000000,1.5455,1.5469,1.5363,1.5371,16951.56],[1608579300000,1.5363,1.5376,1.5315,1.5376,2939.55],[1608579600000,1.537,1.542,1.537,1.542,360.48],[1608579900000,1.5409,1.5436,1.5278,1.5278,2314.85],[1608580200000,1.5328,1.535,1.5294,1.5326,753.63],[1608580500000,1.5346,1.535,1.532,1.5326,760.86],[1608580800000,1.5321,1.5378,1.5321,1.5364,8863.22],[1608581100000,1.5345,1.5345,1.5262,1.5282,3706.62],[1608581400000,1.531,1.5426,1.5297,1.5426,2177.7],[1608581700000,1.5434,1.5434,1.5398,1.5419,377.83],[1608582000000,1.5375,1.5394,1.5351,1.5351,932.73],[1608582300000,1.5374,1.539,1.532,1.532,750.24],[1608582600000,1.5328,1.5345,1.5277,1.5305,2724.0],[1608582900000,1.5338,1.5398,1.5305,1.5377,2006.37],[1608583200000,1.5385,1.5385,1.5292,1.5313,1752.01],[1608583500000,1.5305,1.5382,1.5271,1.528,7698.38],[1608583800000,1.5285,1.5316,1.5256,1.5315,9961.33],[1608584100000,1.5287,1.5328,1.5268,1.5328,4452.16],[1608584400000,1.5323,1.535,1.5281,1.5305,3751.97],[1608584700000,1.5284,1.5334,1.5264,1.5334,3843.57],[1608585000000,1.5339,1.5436,1.5339,1.5411,3967.64],[1608585300000,1.5423,1.5446,1.5419,1.5436,1290.76],[1608585600000,1.5432,1.5463,1.5395,1.5424,1987.19],[1608585900000,1.5405,1.5464,1.5405,1.5432,1224.17],[1608586200000,1.5433,1.5494,1.5425,1.5494,742.41],[1608586500000,1.5483,1.5573,1.5456,1.5567,6354.25],[1608586800000,1.5551,1.5551,1.5457,1.5486,5552.88],[1608587100000,1.5473,1.5533,1.544,1.5518,6277.23],[1608587400000,1.5512,1.5512,1.543,1.5458,5281.22],[1608587700000,1.5487,1.5557,1.5487,1.551,10836.86],[1608588000000,1.5515,1.5553,1.5479,1.5536,2880.49],[1608588300000,1.5509,1.5538,1.5492,1.5531,951.75],[1608588600000,1.5542,1.5542,1.5502,1.5503,989.34],[1608588900000,1.5504,1.5543,1.5504,1.5543,1917.71],[1608589200000,1.5543,1.557,1.5543,1.557,6571.95],[1608589500000,1.5547,1.5586,1.5547,1.5571,2125.59],[1608589800000,1.557,1.557,1.5466,1.5527,6439.43],[1608590100000,1.5515,1.5558,1.5515,1.5558,4271.61],[1608590400000,1.5542,1.5588,1.5527,1.5532,2880.84],[1608590700000,1.5531,1.5554,1.5464,1.5522,3080.67],[1608591000000,1.5534,1.5574,1.549,1.5503,1785.1],[1608591300000,1.551,1.5568,1.5477,1.5568,2376.88],[1608591600000,1.5544,1.5561,1.5508,1.5522,422.17],[1608591900000,1.5522,1.554,1.5509,1.552,1848.47],[1608592200000,1.5507,1.5511,1.5487,1.5488,551.18],[1608592500000,1.5491,1.56,1.5491,1.5525,38289.76],[1608592800000,1.552,1.5531,1.551,1.5516,1180.82],[1608593100000,1.553,1.555,1.551,1.5546,6203.36],[1608593400000,1.5536,1.5567,1.5469,1.5469,4840.95],[1608593700000,1.5467,1.55,1.5421,1.5444,12053.6],[1608594000000,1.5471,1.5498,1.5444,1.5444,2483.37],[1608594300000,1.5436,1.5497,1.5366,1.5411,9842.64],[1608594600000,1.5399,1.5422,1.5384,1.5413,657.33],[1608594900000,1.541,1.5417,1.5328,1.5331,7019.57],[1608595200000,1.5354,1.5419,1.5272,1.5353,4086.64],[1608595500000,1.5345,1.5519,1.5342,1.5493,2433.33],[1608595800000,1.5471,1.5492,1.5453,1.5483,520.72],[1608596100000,1.5478,1.5525,1.5476,1.5501,1207.22],[1608596400000,1.5487,1.5523,1.5482,1.5486,1505.12],[1608596700000,1.5477,1.5485,1.5463,1.5485,1751.37],[1608597000000,1.5494,1.5499,1.535,1.5396,14046.64],[1608597300000,1.5385,1.5394,1.5308,1.5329,1856.48],[1608597600000,1.5314,1.5342,1.5261,1.5342,1933.43],[1608597900000,1.533,1.533,1.5189,1.5271,3793.66],[1608598200000,1.5267,1.5318,1.5226,1.5239,2549.88],[1608598500000,1.5238,1.5266,1.5187,1.5193,2277.94],[1608598800000,1.5212,1.5239,1.5187,1.5229,1210.91],[1608599100000,1.5231,1.5337,1.5231,1.5263,1093.92],[1608599400000,1.5283,1.536,1.524,1.5242,13236.05],[1608599700000,1.5243,1.5282,1.5186,1.5271,1886.79],[1608600000000,1.5256,1.5282,1.5208,1.5208,2843.44],[1608600300000,1.5236,1.5236,1.512,1.5203,4746.28],[1608600600000,1.5193,1.5209,1.5117,1.52,1294.7],[1608600900000,1.5214,1.526,1.5208,1.5222,2795.86],[1608601200000,1.5233,1.5238,1.5221,1.5232,308.99],[1608601500000,1.525,1.5277,1.5236,1.5255,1725.71],[1608601800000,1.524,1.5272,1.5203,1.5216,1623.11],[1608602100000,1.5207,1.5232,1.5185,1.5227,3554.32],[1608602400000,1.5198,1.5253,1.5193,1.5252,1450.14],[1608602700000,1.5244,1.5284,1.5227,1.5261,5058.26],[1608603000000,1.5255,1.5283,1.5251,1.5265,1295.34],[1608603300000,1.5279,1.5339,1.5279,1.5324,2112.09],[1608603600000,1.5321,1.5339,1.5304,1.5337,1939.83],[1608603900000,1.5347,1.543,1.5347,1.5406,12581.1],[1608604200000,1.5412,1.5469,1.541,1.5457,1288.76],[1608604500000,1.5467,1.5485,1.5434,1.5465,2574.95],[1608604800000,1.5466,1.5512,1.5465,1.5494,4172.12],[1608605100000,1.5495,1.5518,1.5465,1.5466,4950.88],[1608605400000,1.5496,1.5523,1.5465,1.5485,5901.58],[1608605700000,1.551,1.5552,1.5499,1.5519,10194.08],[1608606000000,1.5503,1.5503,1.5469,1.5495,4911.67],[1608606300000,1.5487,1.5587,1.5487,1.5545,12916.24],[1608606600000,1.5537,1.5557,1.5487,1.5546,11792.68],[1608606900000,1.5559,1.556,1.5521,1.5528,2528.46],[1608607200000,1.5517,1.5545,1.55,1.5534,1566.88],[1608607500000,1.5528,1.5587,1.5528,1.5587,2671.9],[1608607800000,1.5581,1.5581,1.5536,1.5568,1931.72],[1608608100000,1.5568,1.5575,1.5489,1.5507,6004.33],[1608608400000,1.5497,1.5574,1.5497,1.5542,963.88],[1608608700000,1.5536,1.5558,1.5523,1.5544,2563.97],[1608609000000,1.5542,1.5546,1.5497,1.5497,10634.6],[1608609300000,1.5503,1.5509,1.5464,1.549,1625.53],[1608609600000,1.5472,1.5594,1.5471,1.5579,5646.26],[1608609900000,1.5559,1.558,1.552,1.5545,10869.94],[1608610200000,1.5556,1.5591,1.5545,1.5545,1138.55],[1608610500000,1.5539,1.5575,1.5539,1.5575,378.09],[1608610800000,1.5585,1.56,1.556,1.5562,1298.06],[1608611100000,1.558,1.5588,1.5563,1.5567,1141.04],[1608611400000,1.5567,1.5581,1.5533,1.5581,4067.5],[1608611700000,1.5583,1.56,1.5524,1.5558,2737.21],[1608612000000,1.5553,1.5575,1.5551,1.5551,844.2],[1608612300000,1.5575,1.5575,1.5516,1.5554,881.26],[1608612600000,1.5544,1.555,1.5519,1.5519,1776.04],[1608612900000,1.5514,1.5544,1.5514,1.553,318.4],[1608613200000,1.553,1.5536,1.5515,1.5534,345.61],[1608613500000,1.5504,1.5504,1.5429,1.5458,5581.4],[1608613800000,1.5452,1.5477,1.5436,1.5436,2285.74],[1608614100000,1.545,1.545,1.5374,1.5442,6965.96],[1608614400000,1.5442,1.5469,1.535,1.535,2367.61],[1608614700000,1.5361,1.5381,1.5335,1.5377,1730.16],[1608615000000,1.5381,1.54,1.5324,1.5356,5778.2],[1608615300000,1.5356,1.5364,1.5261,1.5322,7564.84],[1608615600000,1.5293,1.5309,1.5184,1.5223,6377.11],[1608615900000,1.5221,1.5228,1.5109,1.5137,4267.08],[1608616200000,1.512,1.5176,1.5113,1.5146,6108.58],[1608616500000,1.5171,1.5194,1.5143,1.5146,3682.91],[1608616800000,1.5154,1.5167,1.5096,1.5096,4365.48],[1608617100000,1.5094,1.5094,1.5,1.5027,2839.76],[1608617400000,1.5006,1.5101,1.5,1.5043,13127.04],[1608617700000,1.5035,1.516,1.5035,1.5089,4261.76],[1608618000000,1.5073,1.5111,1.5072,1.5082,1680.35],[1608618300000,1.5088,1.5136,1.5077,1.5117,1153.94],[1608618600000,1.5099,1.5146,1.5099,1.5146,770.06],[1608618900000,1.5138,1.5146,1.5101,1.5114,2258.48],[1608619200000,1.51,1.5189,1.5058,1.5189,2433.39],[1608619500000,1.5188,1.5224,1.5146,1.5224,3438.46],[1608619800000,1.5224,1.5248,1.5196,1.5247,3943.11],[1608620100000,1.5225,1.5227,1.5139,1.5139,1672.03],[1608620400000,1.5146,1.5179,1.5042,1.5063,7950.45],[1608620700000,1.5083,1.5282,1.5083,1.521,2811.74],[1608621000000,1.5197,1.5305,1.5162,1.5293,12701.28],[1608621300000,1.5293,1.5293,1.5193,1.5226,7847.88],[1608621600000,1.523,1.5328,1.5217,1.5303,1994.46],[1608621900000,1.5284,1.5302,1.5249,1.5274,1521.53],[1608622200000,1.5293,1.5341,1.5257,1.5316,2544.91],[1608622500000,1.5316,1.5373,1.5178,1.521,21203.24],[1608622800000,1.526,1.5319,1.5086,1.5144,12739.72],[1608623100000,1.5166,1.5199,1.5064,1.5069,8736.58],[1608623400000,1.5087,1.5147,1.5051,1.5073,1503.25],[1608623700000,1.5087,1.5143,1.5061,1.5133,4506.62],[1608624000000,1.5119,1.5209,1.5045,1.5045,18776.13],[1608624300000,1.5045,1.5091,1.5016,1.5063,2626.5],[1608624600000,1.5036,1.5077,1.5,1.5031,4841.24],[1608624900000,1.5002,1.5028,1.4907,1.4916,21839.28],[1608625200000,1.4958,1.4964,1.48,1.4808,13816.2],[1608625500000,1.4827,1.4856,1.47,1.4783,16429.77],[1608625800000,1.4771,1.4835,1.4701,1.4718,4616.79],[1608626100000,1.4735,1.4887,1.473,1.4835,5918.9],[1608626400000,1.4822,1.4936,1.4753,1.4878,27394.86],[1608626700000,1.4895,1.4951,1.4857,1.4939,10633.61],[1608627000000,1.4929,1.4962,1.4881,1.4922,4209.53],[1608627300000,1.4956,1.4983,1.4869,1.4945,11393.8],[1608627600000,1.4968,1.5043,1.496,1.5021,24408.68],[1608627900000,1.5004,1.5025,1.4974,1.4974,1704.51],[1608628200000,1.4983,1.504,1.4972,1.5031,2317.14],[1608628500000,1.5026,1.5026,1.4982,1.4999,5846.72],[1608628800000,1.4983,1.5013,1.496,1.5008,2502.12],[1608629100000,1.4998,1.4998,1.496,1.4986,873.11],[1608629400000,1.499,1.5057,1.4963,1.499,2106.02],[1608629700000,1.498,1.4981,1.4877,1.4909,2303.04],[1608630000000,1.4909,1.4998,1.4909,1.4932,2583.58],[1608630300000,1.4933,1.5033,1.4933,1.4983,3416.74],[1608630600000,1.5004,1.509,1.5003,1.5037,3100.64],[1608630900000,1.5072,1.515,1.5072,1.5149,11699.19],[1608631200000,1.5138,1.5164,1.5106,1.5106,2395.54],[1608631500000,1.5124,1.5136,1.5054,1.5126,7218.4],[1608631800000,1.5104,1.5125,1.5102,1.5119,1500.06],[1608632100000,1.5116,1.5133,1.5032,1.5076,9896.89],[1608632400000,1.5062,1.5062,1.5003,1.5025,7264.32],[1608632700000,1.5025,1.5055,1.4935,1.4957,8472.5],[1608633000000,1.4943,1.4984,1.4886,1.4893,10583.24],[1608633300000,1.4892,1.4945,1.4846,1.4846,16175.8],[1608633600000,1.4856,1.4895,1.4834,1.4834,3809.3],[1608633900000,1.4836,1.4836,1.4738,1.4738,4170.45],[1608634200000,1.4777,1.4853,1.4777,1.4801,12499.29],[1608634500000,1.4818,1.4821,1.4728,1.4803,7591.04],[1608634800000,1.4795,1.4813,1.4786,1.4798,5439.46],[1608635100000,1.4793,1.4897,1.4782,1.4889,8232.43],[1608635400000,1.4883,1.5,1.4883,1.4984,6859.1],[1608635700000,1.4983,1.5086,1.4956,1.5076,36212.62],[1608636000000,1.5086,1.5127,1.5049,1.5122,7876.16],[1608636300000,1.5129,1.5144,1.5072,1.5088,11160.95],[1608636600000,1.5088,1.5124,1.5071,1.5124,13965.36],[1608636900000,1.5103,1.5118,1.4954,1.5001,41574.25],[1608637200000,1.5003,1.504,1.499,1.5017,16759.85],[1608637500000,1.5033,1.5146,1.501,1.5142,17583.13],[1608637800000,1.5121,1.5191,1.51,1.5121,12520.86],[1608638100000,1.5144,1.54,1.5112,1.5173,78100.19],[1608638400000,1.5182,1.5253,1.512,1.519,13757.31],[1608638700000,1.5176,1.5219,1.5131,1.5159,9149.92],[1608639000000,1.5153,1.5227,1.5139,1.5164,4351.64],[1608639300000,1.5164,1.5206,1.5151,1.5193,12334.01],[1608639600000,1.5183,1.5206,1.5174,1.5177,5726.47],[1608639900000,1.5177,1.5178,1.5141,1.516,2862.19],[1608640200000,1.5141,1.5208,1.5136,1.52,12251.02],[1608640500000,1.5204,1.5255,1.514,1.5226,7113.99],[1608640800000,1.5226,1.5226,1.5099,1.5105,3846.77],[1608641100000,1.5115,1.516,1.5111,1.5146,9682.49],[1608641400000,1.5157,1.5191,1.5141,1.5177,7841.48],[1608641700000,1.5187,1.5199,1.5141,1.5179,4204.82],[1608642000000,1.5158,1.5196,1.5126,1.5162,3042.92],[1608642300000,1.5166,1.5176,1.5139,1.5153,2301.54],[1608642600000,1.5144,1.5185,1.5138,1.5152,6044.77],[1608642900000,1.516,1.5204,1.5147,1.5179,7925.13],[1608643200000,1.5179,1.5193,1.5149,1.5168,2932.97],[1608643500000,1.5186,1.5186,1.5137,1.5162,4687.24],[1608643800000,1.5155,1.5212,1.5119,1.512,5436.54],[1608644100000,1.5153,1.5187,1.5133,1.5164,7570.75],[1608644400000,1.5175,1.5211,1.5166,1.5211,7638.24],[1608644700000,1.5178,1.5239,1.5125,1.5203,17039.52],[1608645000000,1.5242,1.5573,1.5219,1.5409,65657.71],[1608645300000,1.5407,1.56,1.539,1.551,61675.35],[1608645600000,1.5516,1.5665,1.5498,1.5539,26886.16],[1608645900000,1.5533,1.5799,1.5533,1.5736,57763.2],[1608646200000,1.5748,1.5766,1.5674,1.5679,17918.53],[1608646500000,1.5708,1.5758,1.5689,1.5701,10759.92],[1608646800000,1.5701,1.5727,1.5682,1.5688,10013.39],[1608647100000,1.5689,1.5721,1.5621,1.5664,19054.82],[1608647400000,1.5681,1.57,1.5627,1.5627,7644.58],[1608647700000,1.563,1.5685,1.5619,1.5664,17104.16],[1608648000000,1.5657,1.567,1.557,1.5639,10386.22],[1608648300000,1.5641,1.569,1.5596,1.5674,2231.71],[1608648600000,1.5674,1.5674,1.5602,1.5608,8827.41],[1608648900000,1.5608,1.5668,1.5592,1.5609,7417.49],[1608649200000,1.5609,1.569,1.5609,1.5659,4757.32],[1608649500000,1.5648,1.57,1.5631,1.5698,13870.83],[1608649800000,1.5698,1.57,1.567,1.5699,2387.82],[1608650100000,1.5694,1.5728,1.5645,1.5681,18902.64],[1608650400000,1.5681,1.5696,1.563,1.5669,12574.5],[1608650700000,1.5669,1.5695,1.5654,1.568,9877.63],[1608651000000,1.5681,1.572,1.5644,1.5689,9383.54],[1608651300000,1.5684,1.5726,1.5643,1.5643,7078.58],[1608651600000,1.5661,1.5671,1.562,1.563,2790.75],[1608651900000,1.565,1.57,1.5619,1.5667,8843.15],[1608652200000,1.5677,1.5677,1.561,1.5641,3891.61],[1608652500000,1.5627,1.5633,1.548,1.5506,8860.57],[1608652800000,1.5518,1.5595,1.5515,1.5589,11896.55],[1608653100000,1.5596,1.5596,1.5503,1.5503,4269.71],[1608653400000,1.5505,1.5572,1.5413,1.5432,6340.17],[1608653700000,1.5414,1.5464,1.5413,1.5464,387.1],[1608654000000,1.5464,1.5465,1.54,1.54,1857.26],[1608654300000,1.54,1.54,1.5367,1.5367,5261.4],[1608654600000,1.5367,1.5367,1.5207,1.5249,7933.05],[1608654900000,1.5232,1.5279,1.5221,1.5221,3747.38],[1608655200000,1.5238,1.527,1.523,1.5264,3418.78],[1608655500000,1.5267,1.5328,1.5264,1.528,3602.2],[1608655800000,1.5285,1.5288,1.5249,1.5252,4693.01],[1608656100000,1.5274,1.5275,1.5235,1.5275,1986.73],[1608656400000,1.5284,1.5306,1.5265,1.5267,1696.54],[1608656700000,1.528,1.5339,1.5267,1.5299,4294.88],[1608657000000,1.5299,1.5307,1.5284,1.5285,2333.26],[1608657300000,1.5304,1.5336,1.5303,1.5304,5239.7],[1608657600000,1.5304,1.5321,1.5304,1.5304,876.17],[1608657900000,1.5304,1.5304,1.5237,1.5248,3794.98],[1608658200000,1.5276,1.5276,1.525,1.5266,1795.03],[1608658500000,1.5266,1.5267,1.5175,1.5175,3334.36],[1608658800000,1.5202,1.526,1.5202,1.5243,2337.96],[1608659100000,1.5238,1.5293,1.5238,1.5267,1516.61],[1608659400000,1.5274,1.5278,1.5238,1.5238,496.73],[1608659700000,1.5245,1.5276,1.5245,1.5271,621.12],[1608660000000,1.5262,1.5298,1.5261,1.5262,670.94],[1608660300000,1.5247,1.5247,1.5202,1.5203,812.88],[1608660600000,1.5189,1.5373,1.5183,1.5325,42330.33],[1608660900000,1.5319,1.5327,1.5272,1.5291,923.4],[1608661200000,1.5316,1.5336,1.529,1.5322,701.63],[1608661500000,1.532,1.5332,1.5301,1.5325,2667.36],[1608661800000,1.5302,1.5334,1.5283,1.5323,1926.52],[1608662100000,1.53,1.53,1.5215,1.5248,2340.78],[1608662400000,1.5246,1.527,1.5198,1.5211,2545.46],[1608662700000,1.5223,1.5266,1.5216,1.525,1232.65],[1608663000000,1.5241,1.5328,1.5229,1.5288,7337.86],[1608663300000,1.5278,1.5343,1.5239,1.5295,9201.73],[1608663600000,1.5326,1.5327,1.5297,1.5327,343.86],[1608663900000,1.5292,1.5305,1.525,1.5266,2681.41],[1608664200000,1.5266,1.5322,1.5266,1.532,1189.82],[1608664500000,1.5308,1.5308,1.5264,1.527,666.69],[1608664800000,1.527,1.5275,1.5268,1.5269,717.12],[1608665100000,1.5297,1.535,1.5296,1.5303,17475.69],[1608665400000,1.5315,1.5315,1.5268,1.527,1324.65],[1608665700000,1.5268,1.5288,1.5219,1.5281,5329.8],[1608666000000,1.526,1.5291,1.5248,1.526,8235.51],[1608666300000,1.526,1.5376,1.5222,1.5376,4182.78],[1608666600000,1.5368,1.538,1.5343,1.5344,2284.16],[1608666900000,1.5361,1.5362,1.5345,1.5353,204.23],[1608667200000,1.5367,1.5432,1.5367,1.5415,1971.49],[1608667500000,1.5406,1.5474,1.5406,1.5452,992.29],[1608667800000,1.5452,1.5472,1.544,1.5459,782.65],[1608668100000,1.5454,1.547,1.5451,1.5456,1724.36],[1608668400000,1.5433,1.5435,1.5275,1.5295,2456.09],[1608668700000,1.5278,1.5284,1.5224,1.5237,10008.22],[1608669000000,1.5229,1.524,1.5179,1.524,2239.0],[1608669300000,1.523,1.5266,1.5229,1.5266,2350.62],[1608669600000,1.5245,1.5288,1.5208,1.5233,15274.46],[1608669900000,1.5224,1.5224,1.5062,1.5062,20931.63],[1608670200000,1.5091,1.5141,1.504,1.5101,25528.4],[1608670500000,1.51,1.5118,1.505,1.505,9293.13],[1608670800000,1.505,1.5107,1.505,1.507,3575.71],[1608671100000,1.507,1.5077,1.5058,1.5069,853.02],[1608671400000,1.5066,1.5074,1.5052,1.5061,216.61],[1608671700000,1.5089,1.5097,1.506,1.5074,5296.85],[1608672000000,1.5093,1.5093,1.506,1.5065,1349.35],[1608672300000,1.5065,1.5068,1.4963,1.5068,16468.07],[1608672600000,1.5063,1.511,1.5044,1.5055,8029.48],[1608672900000,1.5043,1.5076,1.4987,1.4988,3709.65],[1608673200000,1.4989,1.4989,1.4822,1.4848,15956.97],[1608673500000,1.4836,1.4909,1.4762,1.481,13825.06],[1608673800000,1.4804,1.4836,1.4787,1.482,2489.91],[1608674100000,1.4824,1.4857,1.4803,1.4814,6975.06],[1608674400000,1.4815,1.4854,1.4734,1.4761,13654.44],[1608674700000,1.4774,1.485,1.4747,1.4772,5089.15],[1608675000000,1.478,1.48,1.478,1.4785,2477.56],[1608675300000,1.4798,1.4857,1.4797,1.4834,3576.57],[1608675600000,1.4835,1.4844,1.4822,1.4844,1013.06],[1608675900000,1.484,1.484,1.4833,1.4833,764.3],[1608676200000,1.4836,1.4845,1.4822,1.4825,1242.69],[1608676500000,1.4822,1.4825,1.4781,1.4825,5690.05],[1608676800000,1.4806,1.4824,1.4801,1.4802,208.78],[1608677100000,1.483,1.483,1.4784,1.4795,400.22],[1608677400000,1.4795,1.4887,1.4795,1.487,4251.78],[1608677700000,1.4867,1.4903,1.4828,1.485,3561.57],[1608678000000,1.4843,1.486,1.4763,1.4808,15073.97],[1608678300000,1.482,1.4928,1.4802,1.491,9011.35],[1608678600000,1.4917,1.4923,1.4863,1.4914,1763.24],[1608678900000,1.4915,1.4935,1.485,1.4933,27052.86],[1608679200000,1.4936,1.4998,1.491,1.498,3775.49],[1608679500000,1.4979,1.4997,1.4936,1.4973,1874.75],[1608679800000,1.4973,1.4981,1.49,1.4914,3862.21],[1608680100000,1.4914,1.4971,1.4872,1.4872,7048.4],[1608680400000,1.4888,1.4937,1.4888,1.4894,5283.1],[1608680700000,1.4918,1.4938,1.4895,1.4895,1604.25],[1608681000000,1.4895,1.4913,1.4884,1.4899,3160.52],[1608681300000,1.4889,1.4929,1.4889,1.49,3071.59],[1608681600000,1.49,1.497,1.4885,1.4924,9818.35],[1608681900000,1.4923,1.4934,1.485,1.4921,2132.33],[1608682200000,1.4916,1.4961,1.4889,1.4961,1916.43],[1608682500000,1.4952,1.5008,1.4952,1.5008,3614.14],[1608682800000,1.5012,1.5012,1.4969,1.4986,2660.44],[1608683100000,1.5003,1.5026,1.4962,1.4962,4584.92],[1608683400000,1.4984,1.5061,1.4984,1.5015,15933.43],[1608683700000,1.502,1.5045,1.4994,1.5016,7613.86],[1608684000000,1.5022,1.504,1.4994,1.5012,1994.4],[1608684300000,1.5012,1.5057,1.5012,1.502,3879.47],[1608684600000,1.504,1.5078,1.5019,1.5041,5790.31],[1608684900000,1.5037,1.5081,1.5034,1.5081,1764.56],[1608685200000,1.5081,1.5097,1.5068,1.5086,2952.14],[1608685500000,1.5097,1.5126,1.5097,1.51,5875.64],[1608685800000,1.5095,1.5095,1.5001,1.5014,2696.03],[1608686100000,1.5028,1.5035,1.5,1.5006,1105.89],[1608686400000,1.502,1.5028,1.5,1.5008,1382.72],[1608686700000,1.5024,1.5032,1.5,1.5019,1847.17],[1608687000000,1.5023,1.504,1.4936,1.4939,3881.84],[1608687300000,1.4943,1.4943,1.4907,1.4915,3941.27],[1608687600000,1.4923,1.4924,1.4808,1.4881,13480.53],[1608687900000,1.4864,1.4928,1.4832,1.4881,14262.86],[1608688200000,1.4898,1.4899,1.4838,1.4855,7982.63],[1608688500000,1.4838,1.4845,1.4812,1.4823,4205.33],[1608688800000,1.4824,1.4896,1.481,1.4859,2596.29],[1608689100000,1.4846,1.4877,1.4736,1.4777,15538.85],[1608689400000,1.4783,1.4783,1.4705,1.4716,5423.12],[1608689700000,1.4716,1.4755,1.4709,1.4741,3047.46],[1608690000000,1.474,1.4741,1.471,1.471,3596.57],[1608690300000,1.4711,1.4731,1.4661,1.4675,18594.78],[1608690600000,1.469,1.4702,1.461,1.4615,10150.95],[1608690900000,1.4619,1.4629,1.46,1.4615,8178.44],[1608691200000,1.4617,1.4624,1.4603,1.4603,959.21],[1608691500000,1.4615,1.4618,1.46,1.4605,2398.69],[1608691800000,1.4608,1.4608,1.4582,1.4582,1689.12],[1608692100000,1.4582,1.4594,1.4561,1.4569,1298.76],[1608692400000,1.4568,1.4618,1.4563,1.4568,8356.97],[1608692700000,1.4571,1.4593,1.4565,1.4591,1401.34],[1608693000000,1.4589,1.4601,1.4568,1.4582,2309.52],[1608693300000,1.4579,1.4611,1.457,1.46,1769.29],[1608693600000,1.4595,1.467,1.4583,1.4633,19557.01],[1608693900000,1.4644,1.4653,1.4588,1.4616,8603.94],[1608694200000,1.4605,1.4649,1.4597,1.4649,4816.89],[1608694500000,1.4656,1.4698,1.4643,1.468,5479.93],[1608694800000,1.4679,1.4703,1.4668,1.4688,1046.62],[1608695100000,1.4688,1.4702,1.4638,1.4639,3313.53],[1608695400000,1.4644,1.4644,1.4603,1.4616,2652.95],[1608695700000,1.4603,1.4667,1.46,1.4667,8915.72],[1608696000000,1.4658,1.4659,1.4541,1.4564,12193.43],[1608696300000,1.4565,1.457,1.45,1.4522,12762.32],[1608696600000,1.4546,1.4546,1.4509,1.4525,1781.56],[1608696900000,1.4525,1.4612,1.4524,1.4609,8146.55],[1608697200000,1.4616,1.4635,1.4598,1.4612,3203.07],[1608697500000,1.4636,1.4679,1.4626,1.4635,5153.05],[1608697800000,1.4619,1.4638,1.4618,1.4622,2288.25],[1608698100000,1.4619,1.4619,1.4501,1.4545,13864.27],[1608698400000,1.4526,1.4526,1.4501,1.451,5146.73],[1608698700000,1.4501,1.4522,1.45,1.45,8388.35],[1608699000000,1.45,1.4513,1.4435,1.4436,42097.35],[1608699300000,1.4438,1.4448,1.4399,1.4422,24351.99],[1608699600000,1.4406,1.4447,1.4406,1.4446,7610.2],[1608699900000,1.4446,1.4447,1.4328,1.4352,9346.15],[1608700200000,1.4366,1.4369,1.4319,1.432,9834.0],[1608700500000,1.4333,1.4333,1.4102,1.4108,46393.82],[1608700800000,1.413,1.4139,1.4102,1.411,9306.46],[1608701100000,1.4124,1.4135,1.4076,1.41,9932.54],[1608701400000,1.4103,1.4123,1.4032,1.4033,6115.18],[1608701700000,1.4038,1.4038,1.3951,1.3975,40216.25],[1608702000000,1.398,1.4026,1.3794,1.3912,71626.23],[1608702300000,1.3912,1.4025,1.3892,1.3959,26877.72],[1608702600000,1.3954,1.3954,1.3857,1.3917,22572.96],[1608702900000,1.3917,1.3922,1.3858,1.3903,17341.78],[1608703200000,1.3899,1.39,1.3816,1.389,26802.99],[1608703500000,1.3873,1.3928,1.3873,1.3902,7556.44],[1608703800000,1.3901,1.3929,1.3891,1.3892,3405.52],[1608704100000,1.3917,1.3918,1.3892,1.3892,4507.47],[1608704400000,1.3898,1.3904,1.3837,1.3847,7182.72],[1608704700000,1.3869,1.3869,1.3833,1.3846,1114.59],[1608705000000,1.3858,1.3903,1.3835,1.3893,7171.23],[1608705300000,1.3877,1.3897,1.3852,1.3865,3607.99],[1608705600000,1.3874,1.3955,1.3874,1.3942,20086.62],[1608705900000,1.3935,1.399,1.3915,1.3961,18827.36],[1608706200000,1.3954,1.3966,1.3919,1.392,6616.95],[1608706500000,1.3919,1.3922,1.3881,1.3904,19941.32],[1608706800000,1.3885,1.3885,1.38,1.3835,10389.84],[1608707100000,1.3839,1.3855,1.3801,1.3845,7415.21],[1608707400000,1.3844,1.3844,1.3744,1.3773,34903.07],[1608707700000,1.3774,1.3836,1.3735,1.3816,12706.82],[1608708000000,1.3829,1.3893,1.3798,1.3857,14070.61],[1608708300000,1.3856,1.3944,1.3856,1.3944,8203.71],[1608708600000,1.3932,1.3987,1.3927,1.3961,6180.26],[1608708900000,1.3978,1.3986,1.3905,1.3964,13453.18],[1608709200000,1.3974,1.398,1.3934,1.395,1519.27],[1608709500000,1.3933,1.3985,1.392,1.3956,5544.66],[1608709800000,1.3966,1.3966,1.3901,1.3932,3437.06],[1608710100000,1.3927,1.3999,1.3924,1.3972,4084.35],[1608710400000,1.3931,1.3979,1.3909,1.3979,2524.14],[1608710700000,1.3975,1.4065,1.3975,1.4039,10033.16],[1608711000000,1.4053,1.4053,1.4008,1.4044,8874.37],[1608711300000,1.4045,1.4085,1.4039,1.4084,4202.25],[1608711600000,1.4082,1.4086,1.4047,1.4084,4525.45],[1608711900000,1.4075,1.4114,1.4074,1.4104,3288.19],[1608712200000,1.41,1.4117,1.4058,1.4073,10607.07],[1608712500000,1.4072,1.4079,1.4,1.4025,3709.78],[1608712800000,1.4024,1.4051,1.4,1.4042,4700.01],[1608713100000,1.4037,1.4037,1.3944,1.3957,7550.22],[1608713400000,1.3946,1.3968,1.3924,1.3968,1153.9],[1608713700000,1.395,1.3968,1.3914,1.3938,3867.45],[1608714000000,1.3926,1.3926,1.3814,1.3872,9493.62],[1608714300000,1.3883,1.3903,1.3853,1.388,2584.66],[1608714600000,1.3863,1.3967,1.3818,1.3965,17354.66],[1608714900000,1.3965,1.4022,1.3932,1.4004,26204.3],[1608715200000,1.3991,1.4,1.3927,1.3948,11243.49],[1608715500000,1.3934,1.3981,1.3911,1.3912,4336.68],[1608715800000,1.3915,1.4,1.3915,1.4,7499.37],[1608716100000,1.3991,1.4065,1.397,1.397,10010.3],[1608716400000,1.3973,1.3979,1.395,1.3962,3627.61],[1608716700000,1.3951,1.3974,1.3947,1.3947,6361.11],[1608717000000,1.3948,1.4053,1.3948,1.3992,5100.52],[1608717300000,1.4008,1.4051,1.4,1.4013,5583.4],[1608717600000,1.4013,1.4023,1.39,1.3913,4939.25],[1608717900000,1.3903,1.3949,1.39,1.3925,3463.76],[1608718200000,1.3925,1.3991,1.3897,1.3991,7246.67],[1608718500000,1.3987,1.4013,1.3927,1.3945,14662.17],[1608718800000,1.3956,1.3956,1.3822,1.3839,44863.84],[1608719100000,1.3839,1.3864,1.3782,1.3816,6916.87],[1608719400000,1.3816,1.3816,1.3728,1.3748,6340.57],[1608719700000,1.3752,1.3792,1.3734,1.3752,9972.55],[1608720000000,1.3752,1.3756,1.3545,1.3589,41881.51],[1608720300000,1.3599,1.3608,1.3529,1.3539,9476.44],[1608720600000,1.3526,1.356,1.3489,1.3547,48443.81],[1608720900000,1.3542,1.3556,1.3483,1.35,25818.72],[1608721200000,1.351,1.351,1.34,1.34,18423.96],[1608721500000,1.34,1.3422,1.3027,1.3027,72740.81],[1608721800000,1.3053,1.3128,1.2867,1.3073,95124.98],[1608722100000,1.3072,1.3153,1.302,1.3046,26277.89],[1608722400000,1.3093,1.3094,1.289,1.3044,49518.42],[1608722700000,1.3057,1.365,1.2992,1.3114,35487.73],[1608723000000,1.312,1.3228,1.3065,1.3194,19911.71],[1608723300000,1.3208,1.3224,1.3099,1.3203,11723.8],[1608723600000,1.3203,1.3251,1.3102,1.3163,14517.3],[1608723900000,1.3151,1.3151,1.2978,1.3091,26630.5],[1608724200000,1.3116,1.3162,1.3075,1.3161,5842.41],[1608724500000,1.315,1.3221,1.3129,1.3197,16003.09],[1608724800000,1.3159,1.3263,1.315,1.3235,16521.81],[1608725100000,1.3233,1.3244,1.3171,1.3222,9302.64],[1608725400000,1.3252,1.3285,1.3221,1.3258,7311.05],[1608725700000,1.325,1.3468,1.3235,1.3459,8907.19],[1608726000000,1.3431,1.3505,1.3325,1.3486,20288.95],[1608726300000,1.3486,1.3639,1.3464,1.3632,12910.76],[1608726600000,1.3603,1.3636,1.3586,1.3622,5641.84],[1608726900000,1.3623,1.3769,1.3584,1.3651,22845.26],[1608727200000,1.3671,1.3748,1.367,1.3722,9918.93],[1608727500000,1.3716,1.3845,1.3628,1.3669,24845.81],[1608727800000,1.3639,1.3731,1.362,1.367,7396.83],[1608728100000,1.3679,1.3788,1.3644,1.3702,6455.34],[1608728400000,1.3702,1.3702,1.3572,1.3633,15799.48],[1608728700000,1.3615,1.3626,1.3523,1.3568,12857.2],[1608729000000,1.3586,1.3609,1.3538,1.356,5480.99],[1608729300000,1.3551,1.368,1.3546,1.3628,12112.76],[1608729600000,1.3619,1.3662,1.35,1.3562,16648.96],[1608729900000,1.3573,1.3573,1.351,1.3523,14826.69],[1608730200000,1.3546,1.3547,1.3435,1.3465,20507.37],[1608730500000,1.3468,1.3499,1.34,1.3431,17011.73],[1608730800000,1.3429,1.3504,1.3413,1.3477,8056.37],[1608731100000,1.3479,1.3516,1.3435,1.3508,6345.95],[1608731400000,1.3499,1.3499,1.3298,1.3352,18253.24],[1608731700000,1.3363,1.3389,1.3154,1.3299,26821.55],[1608732000000,1.3295,1.3322,1.3258,1.3322,12515.89],[1608732300000,1.3319,1.3324,1.3225,1.3265,8212.06],[1608732600000,1.3282,1.3343,1.3264,1.33,7037.57],[1608732900000,1.3297,1.3378,1.3297,1.334,3369.99],[1608733200000,1.3344,1.3382,1.3334,1.3378,3043.24],[1608733500000,1.335,1.3351,1.3203,1.3203,8332.56],[1608733800000,1.3245,1.3318,1.3233,1.3277,13698.04],[1608734100000,1.3272,1.331,1.3256,1.3258,7823.97],[1608734400000,1.3273,1.3292,1.3273,1.3273,1356.95],[1608734700000,1.3272,1.3321,1.327,1.3321,7723.84],[1608735000000,1.3295,1.3385,1.328,1.3346,4588.83],[1608735300000,1.333,1.3363,1.3313,1.3345,5620.63],[1608735600000,1.3344,1.3351,1.3073,1.31,34922.23],[1608735900000,1.3095,1.3193,1.3095,1.319,8936.6],[1608736200000,1.3193,1.3226,1.3187,1.3196,7276.22],[1608736500000,1.3196,1.3262,1.3176,1.3227,6855.91],[1608736800000,1.324,1.3241,1.3154,1.3187,7082.79],[1608737100000,1.3187,1.3232,1.3145,1.3167,15319.86],[1608737400000,1.3185,1.3242,1.3113,1.3143,15081.08],[1608737700000,1.3156,1.3217,1.3142,1.3198,8470.62],[1608738000000,1.318,1.3198,1.3142,1.3198,3702.84],[1608738300000,1.3198,1.3234,1.306,1.3126,10727.83],[1608738600000,1.3073,1.3074,1.2922,1.2964,23827.58],[1608738900000,1.2943,1.296,1.2882,1.295,13104.04],[1608739200000,1.2948,1.2962,1.2838,1.2918,25735.05],[1608739500000,1.2903,1.2943,1.289,1.2909,5191.7],[1608739800000,1.2898,1.291,1.2832,1.2873,10199.4],[1608740100000,1.2855,1.2976,1.284,1.2945,25553.88],[1608740400000,1.2948,1.3047,1.2927,1.304,6181.1],[1608740700000,1.3046,1.3103,1.3,1.3008,10622.28],[1608741000000,1.3003,1.3069,1.2978,1.3007,10558.05],[1608741300000,1.3007,1.3013,1.2918,1.2935,16333.51],[1608741600000,1.2962,1.2995,1.2904,1.2914,9350.49],[1608741900000,1.2923,1.2962,1.2855,1.2962,12505.72],[1608742200000,1.2942,1.2944,1.2869,1.2893,14878.3],[1608742500000,1.2908,1.2909,1.2776,1.2827,52855.16],[1608742800000,1.281,1.29,1.2809,1.288,13894.7],[1608743100000,1.2878,1.2893,1.28,1.2862,15503.32],[1608743400000,1.2872,1.3012,1.2857,1.2939,19501.88],[1608743700000,1.2941,1.2974,1.2909,1.295,11160.19],[1608744000000,1.2948,1.2961,1.292,1.2955,5634.65],[1608744300000,1.295,1.2998,1.295,1.2963,8774.37],[1608744600000,1.2963,1.3029,1.2949,1.2984,7705.98],[1608744900000,1.2997,1.3025,1.2977,1.3012,6047.42],[1608745200000,1.3016,1.3048,1.28,1.283,100926.79],[1608745500000,1.2817,1.284,1.2784,1.2818,19095.67],[1608745800000,1.2806,1.2871,1.2803,1.2829,5259.23],[1608746100000,1.285,1.2862,1.2816,1.2838,2212.28],[1608746400000,1.2833,1.2914,1.2825,1.2889,9287.46],[1608746700000,1.2881,1.2926,1.287,1.2885,5701.21],[1608747000000,1.2876,1.296,1.2873,1.2946,10106.5],[1608747300000,1.2934,1.2957,1.2912,1.294,8117.87],[1608747600000,1.293,1.2947,1.2911,1.2943,9496.77],[1608747900000,1.2943,1.2981,1.2928,1.2954,3445.26],[1608748200000,1.2959,1.2995,1.2951,1.2964,7601.69],[1608748500000,1.2979,1.2982,1.2922,1.294,13850.37],[1608748800000,1.293,1.2962,1.2919,1.296,9541.88],[1608749100000,1.2958,1.2987,1.2928,1.2975,12360.29],[1608749400000,1.2988,1.2999,1.2962,1.299,8351.4],[1608749700000,1.297,1.2998,1.2962,1.2998,6158.4],[1608750000000,1.2967,1.2967,1.293,1.2948,3807.54],[1608750300000,1.294,1.2968,1.2925,1.2936,6074.07],[1608750600000,1.2932,1.2957,1.2916,1.2916,3425.45],[1608750900000,1.2916,1.2955,1.2915,1.294,2383.32],[1608751200000,1.2933,1.2971,1.2914,1.297,3881.41],[1608751500000,1.297,1.2971,1.2932,1.2939,6202.97],[1608751800000,1.2961,1.2975,1.2943,1.2973,3352.28],[1608752100000,1.2973,1.301,1.2955,1.2995,7142.83],[1608752400000,1.2991,1.3015,1.2984,1.3005,2809.51],[1608752700000,1.3002,1.3065,1.2966,1.3027,14231.04],[1608753000000,1.3034,1.3037,1.2965,1.2984,5514.81],[1608753300000,1.2984,1.2993,1.296,1.2993,2246.01],[1608753600000,1.2991,1.3001,1.2974,1.2997,3042.84],[1608753900000,1.2989,1.3013,1.2971,1.2984,9008.47],[1608754200000,1.2981,1.2994,1.2942,1.2948,10527.29],[1608754500000,1.2946,1.2974,1.294,1.295,10458.36],[1608754800000,1.295,1.2969,1.2933,1.2952,4169.64],[1608755100000,1.2952,1.2966,1.294,1.2946,10420.13],[1608755400000,1.2953,1.305,1.294,1.3025,38439.02],[1608755700000,1.3008,1.3034,1.2964,1.2964,4358.09],[1608756000000,1.296,1.3014,1.294,1.294,10412.85],[1608756300000,1.2941,1.2943,1.2867,1.2869,18296.61],[1608756600000,1.2868,1.2956,1.28,1.2854,31088.93],[1608756900000,1.2833,1.2852,1.2599,1.2607,81139.57],[1608757200000,1.2598,1.2678,1.259,1.2632,66148.94],[1608757500000,1.2603,1.2649,1.2473,1.2506,54940.92],[1608757800000,1.2505,1.253,1.2498,1.2522,7333.85],[1608758100000,1.2512,1.256,1.2471,1.256,25404.27],[1608758400000,1.2542,1.2552,1.2465,1.255,26451.96],[1608758700000,1.2538,1.26,1.2484,1.2541,22732.22],[1608759000000,1.2545,1.2575,1.249,1.2536,17595.53],[1608759300000,1.2522,1.2564,1.2521,1.2549,3676.57],[1608759600000,1.2542,1.2557,1.2465,1.2503,17119.99],[1608759900000,1.2502,1.2504,1.241,1.2461,35904.83],[1608760200000,1.2461,1.2474,1.2387,1.2415,14792.56],[1608760500000,1.2412,1.2432,1.2393,1.2407,5761.15],[1608760800000,1.2396,1.2401,1.223,1.225,44835.13],[1608761100000,1.225,1.2255,1.2039,1.2068,40716.44],[1608761400000,1.207,1.2095,1.2,1.2,75576.43],[1608761700000,1.2,1.2035,1.18,1.18,50484.07],[1608762000000,1.18,1.18,1.0701,1.0815,146158.65],[1608762300000,1.091,1.126,1.0301,1.1018,189567.54],[1608762600000,1.0978,1.1325,1.0975,1.1239,42057.95],[1608762900000,1.1239,1.1456,1.1217,1.1421,33879.03],[1608763200000,1.14,1.15,1.1395,1.1452,36028.46],[1608763500000,1.144,1.1835,1.1419,1.1821,32486.08],[1608763800000,1.1818,1.1965,1.1764,1.1845,42586.87],[1608764100000,1.1859,1.1899,1.1712,1.1832,36948.42],[1608764400000,1.1843,1.1975,1.1821,1.1935,36664.47],[1608764700000,1.1938,1.203,1.1925,1.1973,18216.45],[1608765000000,1.1984,1.2125,1.1964,1.1998,9835.57],[1608765300000,1.1982,1.2064,1.1955,1.2017,28850.86],[1608765600000,1.201,1.2201,1.2,1.2124,24788.84],[1608765900000,1.2136,1.2147,1.2091,1.2125,7009.93],[1608766200000,1.2147,1.2147,1.207,1.2132,4819.87],[1608766500000,1.2134,1.2273,1.2134,1.2273,5851.85],[1608766800000,1.2266,1.2266,1.2121,1.2171,4259.07],[1608767100000,1.2202,1.2208,1.2059,1.2109,13631.55],[1608767400000,1.2104,1.2109,1.1918,1.1919,7297.85],[1608767700000,1.1919,1.2052,1.1865,1.198,20352.04],[1608768000000,1.1987,1.2068,1.1702,1.1808,16154.75],[1608768300000,1.1828,1.2117,1.1828,1.1999,17011.89],[1608768600000,1.1986,1.2051,1.1918,1.1983,14597.59],[1608768900000,1.2017,1.2017,1.1691,1.1763,28537.01],[1608769200000,1.1781,1.1814,1.1697,1.1814,10521.34],[1608769500000,1.1814,1.201,1.1652,1.201,19914.18],[1608769800000,1.2009,1.2182,1.1946,1.2104,15178.0],[1608770100000,1.2085,1.2131,1.1898,1.1922,20948.86],[1608770400000,1.1926,1.1996,1.18,1.1931,11909.48],[1608770700000,1.1942,1.2065,1.1849,1.2038,5370.68],[1608771000000,1.2037,1.2095,1.1875,1.2031,12396.05],[1608771300000,1.1973,1.2039,1.1947,1.203,8649.05],[1608771600000,1.2038,1.2074,1.1964,1.2073,11167.34],[1608771900000,1.21,1.2169,1.2087,1.2169,7079.71],[1608772200000,1.2154,1.2219,1.2125,1.2195,7782.03],[1608772500000,1.22,1.2382,1.2182,1.2323,38106.68],[1608772800000,1.2328,1.2463,1.232,1.2403,12958.23],[1608773100000,1.2404,1.2819,1.2403,1.2557,26522.94],[1608773400000,1.2557,1.2592,1.2452,1.2452,15737.11],[1608773700000,1.2452,1.2609,1.2422,1.2609,16833.76],[1608774000000,1.2597,1.2777,1.2582,1.2704,16730.83],[1608774300000,1.275,1.2765,1.2628,1.2685,5791.17],[1608774600000,1.2752,1.2802,1.2627,1.2798,9892.5],[1608774900000,1.278,1.2891,1.278,1.2882,10907.18],[1608775200000,1.288,1.2885,1.2788,1.2844,8067.22],[1608775500000,1.2827,1.2889,1.2755,1.2827,13739.29],[1608775800000,1.2858,1.2874,1.2758,1.2847,9858.3],[1608776100000,1.2824,1.2847,1.2701,1.2705,6027.51],[1608776400000,1.2721,1.2782,1.2658,1.2715,6977.15],[1608776700000,1.2692,1.2697,1.2563,1.2641,12861.08],[1608777000000,1.265,1.266,1.2546,1.2578,13355.34],[1608777300000,1.261,1.2648,1.25,1.2648,6932.93],[1608777600000,1.2672,1.2676,1.2531,1.2606,11982.55],[1608777900000,1.2563,1.2585,1.25,1.2572,3564.39],[1608778200000,1.2554,1.2626,1.2444,1.2511,7826.23],[1608778500000,1.2485,1.2539,1.2412,1.2442,10044.79],[1608778800000,1.2473,1.2591,1.2433,1.2451,6402.16],[1608779100000,1.2472,1.2513,1.2422,1.2513,5769.42],[1608779400000,1.2514,1.2514,1.2392,1.2433,5191.0],[1608779700000,1.2424,1.2428,1.2343,1.242,4472.83],[1608780000000,1.2449,1.2507,1.2348,1.2348,5415.48],[1608780300000,1.2389,1.2533,1.2389,1.2446,6329.11],[1608780600000,1.2436,1.2596,1.2429,1.2538,4692.79],[1608780900000,1.2559,1.2614,1.2512,1.2581,7054.12],[1608781200000,1.2592,1.2593,1.2502,1.2523,1579.44],[1608781500000,1.254,1.2558,1.2502,1.2514,3308.86],[1608781800000,1.252,1.2596,1.25,1.2526,11004.14],[1608782100000,1.2557,1.2572,1.2513,1.2547,2583.18],[1608782400000,1.2567,1.2759,1.2565,1.2721,5709.03],[1608782700000,1.2717,1.2777,1.266,1.2767,4765.13],[1608783000000,1.2745,1.2785,1.2724,1.2756,4669.43],[1608783300000,1.2756,1.2756,1.259,1.2652,6526.17],[1608783600000,1.2593,1.2673,1.2556,1.2621,5521.65],[1608783900000,1.2631,1.2631,1.251,1.2523,3095.41],[1608784200000,1.2535,1.2553,1.2452,1.2534,3645.56],[1608784500000,1.2533,1.2581,1.2511,1.2526,915.1],[1608784800000,1.2535,1.2688,1.2516,1.2657,17711.54],[1608785100000,1.2664,1.2765,1.2637,1.2672,6740.87],[1608785400000,1.2681,1.2696,1.266,1.267,1005.24],[1608785700000,1.2689,1.2759,1.2689,1.2729,2222.67],[1608786000000,1.2714,1.2724,1.2627,1.2627,2096.86],[1608786300000,1.2653,1.2679,1.2566,1.2566,5289.57],[1608786600000,1.2586,1.2648,1.2579,1.2595,2283.31],[1608786900000,1.2616,1.2744,1.2615,1.2716,4553.6],[1608787200000,1.2724,1.2787,1.2723,1.2756,2838.09],[1608787500000,1.2748,1.2787,1.2735,1.2751,7434.8],[1608787800000,1.2732,1.281,1.2718,1.2805,6914.48],[1608788100000,1.281,1.2892,1.2809,1.2864,7185.64],[1608788400000,1.2867,1.2922,1.2845,1.2922,3335.5],[1608788700000,1.2909,1.2909,1.287,1.287,4321.11],[1608789000000,1.2882,1.2883,1.2809,1.2843,1905.5],[1608789300000,1.2843,1.2844,1.2754,1.277,1680.72],[1608789600000,1.2785,1.2889,1.2785,1.285,3238.29],[1608789900000,1.2828,1.2848,1.2645,1.2678,6186.12],[1608790200000,1.2704,1.2704,1.2607,1.2629,2633.0],[1608790500000,1.2632,1.2654,1.2555,1.2632,1577.51],[1608790800000,1.2623,1.2624,1.244,1.2506,4764.24],[1608791100000,1.2501,1.2533,1.2404,1.241,8642.37],[1608791400000,1.2401,1.2474,1.2401,1.2401,1601.31],[1608791700000,1.2424,1.2424,1.2274,1.2274,9663.24],[1608792000000,1.2305,1.244,1.2288,1.2288,6138.81],[1608792300000,1.2294,1.2364,1.2234,1.2347,7573.85],[1608792600000,1.2348,1.238,1.2344,1.2358,2291.74],[1608792900000,1.2364,1.238,1.2341,1.2366,1527.12],[1608793200000,1.2343,1.2372,1.2222,1.2259,8324.75],[1608793500000,1.231,1.2493,1.2308,1.247,3756.21],[1608793800000,1.247,1.2534,1.2412,1.2481,8440.36],[1608794100000,1.2465,1.255,1.2446,1.2508,4687.36],[1608794400000,1.2509,1.2522,1.2502,1.2506,1298.0],[1608794700000,1.2508,1.2576,1.2484,1.2569,3409.52],[1608795000000,1.2566,1.2567,1.2522,1.2522,316.91],[1608795300000,1.2513,1.2513,1.2481,1.2488,4606.53],[1608795600000,1.2492,1.26,1.2479,1.2519,6330.21],[1608795900000,1.2522,1.2589,1.2499,1.2589,3160.89],[1608796200000,1.2583,1.2711,1.258,1.2675,5608.59],[1608796500000,1.2699,1.2744,1.2699,1.2719,3709.37],[1608796800000,1.2719,1.2763,1.2645,1.2649,7260.68],[1608797100000,1.2649,1.2721,1.2649,1.267,3293.54],[1608797400000,1.2746,1.2882,1.2729,1.2882,16156.3],[1608797700000,1.285,1.29,1.2799,1.2811,15517.57],[1608798000000,1.2813,1.2886,1.281,1.2852,5190.22],[1608798300000,1.2874,1.2939,1.2866,1.2888,6049.98],[1608798600000,1.2912,1.2912,1.284,1.2861,13720.51],[1608798900000,1.2878,1.2945,1.2848,1.2852,17713.51],[1608799200000,1.2839,1.2883,1.2838,1.2866,883.51],[1608799500000,1.2862,1.287,1.285,1.2852,1969.69],[1608799800000,1.2851,1.2944,1.2838,1.2868,7115.78],[1608800100000,1.2867,1.2944,1.2867,1.2904,2148.97],[1608800400000,1.2914,1.2919,1.2796,1.284,14925.61],[1608800700000,1.2831,1.2868,1.2809,1.2864,2628.15],[1608801000000,1.2863,1.2923,1.2831,1.2874,13853.39],[1608801300000,1.2859,1.2923,1.284,1.284,1527.98],[1608801600000,1.2856,1.2897,1.2845,1.2867,1503.25],[1608801900000,1.285,1.296,1.285,1.2931,3643.72],[1608802200000,1.2953,1.3,1.2872,1.2901,22257.79],[1608802500000,1.29,1.2912,1.2866,1.2876,3546.62],[1608802800000,1.2885,1.2965,1.2875,1.2906,5672.67],[1608803100000,1.2928,1.2946,1.2865,1.2906,5661.42],[1608803400000,1.288,1.2898,1.288,1.2881,481.3],[1608803700000,1.2904,1.3062,1.2891,1.2939,13205.47],[1608804000000,1.2952,1.2955,1.2882,1.2882,2594.22],[1608804300000,1.2896,1.2896,1.2817,1.2867,10985.19],[1608804600000,1.2839,1.2857,1.28,1.28,2141.97],[1608804900000,1.28,1.28,1.2677,1.2789,9722.26],[1608805200000,1.2751,1.2797,1.2712,1.2731,8275.0],[1608805500000,1.2746,1.2746,1.2657,1.2704,5738.13],[1608805800000,1.2694,1.2705,1.2648,1.2663,8340.54],[1608806100000,1.2672,1.2707,1.2658,1.2679,8553.56],[1608806400000,1.2676,1.269,1.2655,1.2658,11973.47],[1608806700000,1.2673,1.2688,1.2651,1.2673,2007.16],[1608807000000,1.2688,1.2766,1.2688,1.2766,7066.88],[1608807300000,1.2744,1.2769,1.2629,1.2675,13273.83],[1608807600000,1.2672,1.2737,1.2539,1.258,9015.73],[1608807900000,1.2563,1.2603,1.252,1.2581,4023.36],[1608808200000,1.2549,1.2588,1.251,1.2588,3516.57],[1608808500000,1.255,1.2662,1.2546,1.2662,4333.57],[1608808800000,1.2637,1.2797,1.2637,1.2746,3167.67],[1608809100000,1.2743,1.2784,1.2736,1.2765,3253.44],[1608809400000,1.2745,1.2822,1.2731,1.275,6270.97],[1608809700000,1.274,1.2772,1.2697,1.2707,1522.55],[1608810000000,1.2734,1.2789,1.2711,1.2722,3502.71],[1608810300000,1.2751,1.2777,1.2671,1.2764,5512.53],[1608810600000,1.2748,1.282,1.2727,1.282,2686.7],[1608810900000,1.282,1.289,1.2786,1.2857,10668.43],[1608811200000,1.2845,1.3,1.2838,1.2936,12254.04],[1608811500000,1.2921,1.2961,1.2859,1.2859,16408.93],[1608811800000,1.2857,1.2887,1.2825,1.2873,9743.77],[1608812100000,1.287,1.2887,1.2806,1.2832,9282.98],[1608812400000,1.2838,1.2886,1.2831,1.2851,1460.9],[1608812700000,1.2849,1.2872,1.2836,1.2838,1084.11],[1608813000000,1.2845,1.288,1.2807,1.2807,6127.98],[1608813300000,1.2803,1.2885,1.2774,1.2832,3579.09],[1608813600000,1.2821,1.2865,1.28,1.2865,1336.08],[1608813900000,1.2843,1.2843,1.2715,1.2715,4936.29],[1608814200000,1.2745,1.2815,1.2744,1.2801,3055.37],[1608814500000,1.2809,1.2863,1.2804,1.282,2944.42],[1608814800000,1.2819,1.2863,1.2819,1.2856,505.55],[1608815100000,1.2876,1.2978,1.2855,1.2961,2823.33],[1608815400000,1.2968,1.3,1.2953,1.2973,12827.32],[1608815700000,1.2997,1.309,1.2997,1.3022,15659.87],[1608816000000,1.3034,1.305,1.2978,1.2978,12826.16],[1608816300000,1.2981,1.3046,1.296,1.303,10101.77],[1608816600000,1.303,1.3187,1.2994,1.3015,14712.87],[1608816900000,1.3012,1.3107,1.2978,1.306,8103.11],[1608817200000,1.3064,1.3097,1.3048,1.307,4193.12],[1608817500000,1.3036,1.3064,1.3027,1.3059,631.76],[1608817800000,1.3053,1.3158,1.3028,1.3158,4895.36],[1608818100000,1.3186,1.3213,1.3071,1.3161,14244.97],[1608818400000,1.3161,1.3199,1.3082,1.3114,5101.77],[1608818700000,1.3128,1.3152,1.3087,1.313,4568.46],[1608819000000,1.313,1.3139,1.3118,1.3119,603.09],[1608819300000,1.312,1.312,1.3028,1.3028,4738.1],[1608819600000,1.3036,1.3107,1.3035,1.3098,4692.48],[1608819900000,1.3096,1.3114,1.3077,1.3114,1538.86],[1608820200000,1.3124,1.3124,1.3076,1.3085,515.22],[1608820500000,1.307,1.312,1.3045,1.3091,9685.18],[1608820800000,1.3078,1.3122,1.3078,1.3111,5401.42],[1608821100000,1.3138,1.3149,1.3138,1.3149,96.89],[1608821400000,1.3139,1.3185,1.3078,1.3079,5205.67],[1608821700000,1.3076,1.3076,1.3,1.3,10307.47],[1608822000000,1.3,1.3042,1.2978,1.3042,8465.72],[1608822300000,1.3028,1.3041,1.3028,1.3037,937.87],[1608822600000,1.305,1.305,1.3021,1.3028,1788.15],[1608822900000,1.3043,1.3043,1.2974,1.2986,2868.26],[1608823200000,1.2986,1.3058,1.2986,1.3038,6965.24],[1608823500000,1.3038,1.3043,1.297,1.3006,2297.42],[1608823800000,1.3008,1.3048,1.3004,1.3022,3410.75],[1608824100000,1.3064,1.3074,1.3046,1.306,1749.53],[1608824400000,1.306,1.3114,1.306,1.3114,5862.63],[1608824700000,1.3088,1.3128,1.3088,1.3128,704.34],[1608825000000,1.3125,1.3154,1.3115,1.3147,8148.51],[1608825300000,1.3147,1.3172,1.3139,1.3151,3523.7],[1608825600000,1.3151,1.3238,1.315,1.3162,6903.72],[1608825900000,1.3165,1.3191,1.3123,1.3144,24021.02],[1608826200000,1.3131,1.3289,1.3131,1.3256,3457.59],[1608826500000,1.3258,1.3277,1.3227,1.3231,1871.08],[1608826800000,1.3231,1.327,1.3211,1.3211,3033.19],[1608827100000,1.321,1.3248,1.3207,1.3248,875.48],[1608827400000,1.3244,1.3256,1.315,1.3211,17974.38],[1608827700000,1.3205,1.3216,1.3176,1.3186,1215.64],[1608828000000,1.3198,1.32,1.3067,1.3111,6208.96],[1608828300000,1.3111,1.3158,1.3111,1.3131,1973.83],[1608828600000,1.3134,1.3142,1.313,1.313,2190.02],[1608828900000,1.3137,1.3137,1.3035,1.3074,2890.86],[1608829200000,1.3075,1.3112,1.3058,1.3065,1362.68],[1608829500000,1.305,1.3051,1.3001,1.3004,3610.05],[1608829800000,1.3003,1.3028,1.2955,1.3007,3339.7],[1608830100000,1.3007,1.3065,1.3002,1.3065,3158.26],[1608830400000,1.3055,1.3063,1.3047,1.3058,378.94],[1608830700000,1.3046,1.3114,1.3037,1.3111,1537.13],[1608831000000,1.3093,1.3148,1.3081,1.3123,2512.26],[1608831300000,1.3115,1.315,1.3106,1.315,2947.39],[1608831600000,1.3154,1.3154,1.3101,1.3106,1252.5],[1608831900000,1.3133,1.3138,1.3133,1.3138,154.26],[1608832200000,1.3118,1.3153,1.3116,1.3116,657.98],[1608832500000,1.3123,1.315,1.312,1.3148,695.81],[1608832800000,1.3138,1.3168,1.3126,1.314,2987.32],[1608833100000,1.3139,1.3147,1.3131,1.3131,1395.6],[1608833400000,1.3145,1.3151,1.3125,1.3148,268.2],[1608833700000,1.3132,1.3142,1.3117,1.3117,2477.58],[1608834000000,1.311,1.3126,1.3082,1.3102,5948.32],[1608834300000,1.3113,1.3128,1.3103,1.3103,223.19],[1608834600000,1.3111,1.3128,1.3088,1.3088,2649.18],[1608834900000,1.3118,1.3158,1.3102,1.3139,4494.16],[1608835200000,1.3133,1.315,1.3133,1.3145,578.32],[1608835500000,1.3145,1.3166,1.3144,1.3144,379.47],[1608835800000,1.3142,1.3159,1.3127,1.3132,1227.93],[1608836100000,1.3132,1.32,1.3132,1.3197,6370.45],[1608836400000,1.3195,1.3242,1.3195,1.3242,5280.03],[1608836700000,1.3248,1.3289,1.3242,1.3266,9197.98],[1608837000000,1.3266,1.3274,1.3245,1.3265,2442.63],[1608837300000,1.3265,1.3286,1.3235,1.3236,4969.41],[1608837600000,1.3247,1.3247,1.3234,1.3234,440.21],[1608837900000,1.3243,1.3243,1.3221,1.3224,347.17],[1608838200000,1.3236,1.3236,1.3216,1.3219,276.51],[1608838500000,1.3216,1.3246,1.315,1.3194,17884.4],[1608838800000,1.3191,1.3207,1.3178,1.3188,1965.35],[1608839100000,1.3185,1.3221,1.3185,1.3221,1659.62],[1608839400000,1.3202,1.3293,1.3202,1.3256,5867.19],[1608839700000,1.3262,1.3262,1.321,1.326,7909.48],[1608840000000,1.3252,1.3294,1.3245,1.3245,8091.42],[1608840300000,1.3234,1.3244,1.3193,1.3193,2592.98],[1608840600000,1.3195,1.3215,1.3148,1.3185,3604.27],[1608840900000,1.3186,1.3202,1.3172,1.3186,1165.27],[1608841200000,1.3204,1.324,1.3204,1.3223,913.62],[1608841500000,1.3226,1.3226,1.3203,1.3213,915.53],[1608841800000,1.3216,1.323,1.3216,1.323,246.45],[1608842100000,1.3226,1.3242,1.322,1.3238,1032.58],[1608842400000,1.3238,1.3255,1.3236,1.3248,1397.8],[1608842700000,1.325,1.325,1.3248,1.3249,320.24],[1608843000000,1.3249,1.326,1.3217,1.3217,1339.76],[1608843300000,1.3269,1.3291,1.3246,1.3272,1113.7],[1608843600000,1.327,1.3304,1.3256,1.3303,2929.0],[1608843900000,1.3302,1.3363,1.329,1.336,4215.64],[1608844200000,1.3345,1.3371,1.3255,1.3371,8207.29],[1608844500000,1.3371,1.338,1.3359,1.3362,853.13],[1608844800000,1.3359,1.3371,1.3354,1.3371,392.9],[1608845100000,1.3368,1.3456,1.3367,1.3401,5957.21],[1608845400000,1.3394,1.3423,1.336,1.336,2727.32],[1608845700000,1.3357,1.3365,1.3357,1.3361,214.9],[1608846000000,1.3377,1.3401,1.3373,1.3385,2429.92],[1608846300000,1.3387,1.3481,1.3387,1.345,8205.29],[1608846600000,1.3476,1.3505,1.3473,1.3496,10750.17],[1608846900000,1.3498,1.3498,1.3423,1.3423,3957.87],[1608847200000,1.3431,1.3482,1.3428,1.3482,1013.57],[1608847500000,1.348,1.3498,1.348,1.3498,1480.3],[1608847800000,1.3498,1.3498,1.3481,1.3495,1780.88],[1608848100000,1.3484,1.3498,1.3476,1.3476,3109.32],[1608848400000,1.3496,1.352,1.349,1.3517,16138.91],[1608848700000,1.3506,1.3526,1.3506,1.3526,1535.15],[1608849000000,1.3525,1.3617,1.3509,1.3544,14956.75],[1608849300000,1.3541,1.3595,1.3539,1.3576,2586.82],[1608849600000,1.359,1.37,1.359,1.3679,8233.95],[1608849900000,1.3679,1.3822,1.3679,1.3822,10417.25],[1608850200000,1.3812,1.3848,1.3699,1.3848,8611.53],[1608850500000,1.3831,1.3888,1.3814,1.3866,7048.58],[1608850800000,1.3881,1.3881,1.3699,1.3725,12319.34],[1608851100000,1.3724,1.3773,1.3716,1.3772,5186.2],[1608851400000,1.3754,1.3754,1.3665,1.371,5261.17],[1608851700000,1.3711,1.3769,1.3649,1.365,6575.93],[1608852000000,1.3652,1.3652,1.3507,1.355,6656.34],[1608852300000,1.3565,1.3623,1.3539,1.3593,6747.96],[1608852600000,1.3579,1.3672,1.3539,1.3566,13773.52],[1608852900000,1.3557,1.3586,1.35,1.3558,14888.81],[1608853200000,1.3558,1.3587,1.3501,1.3532,5146.38],[1608853500000,1.3539,1.3591,1.3513,1.3585,5257.45],[1608853800000,1.3585,1.3659,1.3574,1.3636,5175.18],[1608854100000,1.3626,1.3647,1.3612,1.3612,1448.19],[1608854400000,1.3641,1.3679,1.3607,1.3649,4822.19],[1608854700000,1.3656,1.366,1.3543,1.3557,2974.74],[1608855000000,1.3562,1.3573,1.3452,1.3487,8449.88],[1608855300000,1.3515,1.3537,1.3417,1.3469,8499.68],[1608855600000,1.3481,1.3516,1.3481,1.3506,1362.88],[1608855900000,1.3508,1.3508,1.3469,1.3482,1171.87],[1608856200000,1.3482,1.351,1.3482,1.3497,2684.63],[1608856500000,1.35,1.3568,1.3495,1.3567,5608.28],[1608856800000,1.3574,1.368,1.3574,1.3639,20340.47],[1608857100000,1.3649,1.3681,1.3638,1.3638,4580.21],[1608857400000,1.3638,1.3688,1.3619,1.3654,3651.84],[1608857700000,1.3663,1.3664,1.365,1.365,444.18],[1608858000000,1.3643,1.3658,1.3631,1.3644,1456.16],[1608858300000,1.3651,1.3658,1.3583,1.3588,2824.68],[1608858600000,1.361,1.3664,1.3598,1.3649,3327.52],[1608858900000,1.3635,1.3714,1.3624,1.3678,2513.73],[1608859200000,1.3672,1.3707,1.3657,1.3685,2295.33],[1608859500000,1.3693,1.3698,1.3628,1.3661,4138.68],[1608859800000,1.3641,1.3684,1.3641,1.3655,2793.43],[1608860100000,1.3655,1.3693,1.3655,1.3668,1464.96],[1608860400000,1.3665,1.3681,1.3663,1.3678,2074.74],[1608860700000,1.3688,1.3711,1.3665,1.3711,2356.47],[1608861000000,1.3711,1.3755,1.3687,1.3755,2140.4],[1608861300000,1.3758,1.3814,1.3755,1.3808,5733.46],[1608865200000,1.3838,1.429,1.3838,1.4265,89446.26],[1608865500000,1.4263,1.4573,1.4194,1.4548,86015.1],[1608865800000,1.4535,1.4599,1.4487,1.4547,43528.57],[1608866100000,1.4547,1.4549,1.44,1.4429,22775.44],[1608866400000,1.4429,1.4434,1.4386,1.4398,5686.05],[1608866700000,1.4398,1.4472,1.4363,1.4374,7914.8],[1608867000000,1.4374,1.443,1.4361,1.4415,4242.71],[1608867300000,1.4406,1.4437,1.4367,1.4367,3317.45],[1608867600000,1.4388,1.4395,1.4362,1.4364,1473.75],[1608867900000,1.4366,1.4376,1.4311,1.4311,4419.3],[1608868200000,1.4318,1.4326,1.4237,1.4275,8249.48],[1608868500000,1.4272,1.4273,1.4238,1.4257,2026.45],[1608868800000,1.4258,1.4299,1.4246,1.4291,4918.21],[1608869100000,1.4299,1.4354,1.4299,1.4317,3084.71],[1608869400000,1.4352,1.4359,1.4339,1.4359,1491.73],[1608869700000,1.4347,1.4378,1.4346,1.4364,3256.78],[1608870000000,1.4378,1.4378,1.4364,1.4364,670.77],[1608870300000,1.4373,1.4376,1.4348,1.4349,6122.78],[1608870600000,1.4348,1.4382,1.4347,1.4369,2320.32],[1608870900000,1.4363,1.4368,1.4352,1.4352,140.63],[1608871200000,1.437,1.437,1.4357,1.437,2262.75],[1608871500000,1.436,1.4378,1.4352,1.4354,1973.91],[1608871800000,1.4354,1.4381,1.4353,1.4366,903.16],[1608872100000,1.4366,1.4383,1.4349,1.4367,3933.99],[1608872400000,1.4368,1.4369,1.4359,1.4362,2947.09],[1608872700000,1.4364,1.4394,1.4352,1.4363,1705.33],[1608873000000,1.4364,1.4364,1.425,1.4287,2973.94],[1608873300000,1.428,1.428,1.408,1.4118,7137.47],[1608873600000,1.4107,1.4117,1.4042,1.4103,4857.12],[1608873900000,1.4106,1.4124,1.4082,1.4124,2945.19],[1608874200000,1.4113,1.4122,1.4097,1.4101,806.73],[1608874500000,1.4122,1.4199,1.4116,1.4146,5536.5],[1608874800000,1.4168,1.4169,1.4158,1.4159,415.07],[1608875100000,1.4151,1.4151,1.4115,1.4127,5203.97],[1608875400000,1.4121,1.4121,1.4089,1.4089,706.46],[1608875700000,1.4098,1.4131,1.4085,1.413,1860.92],[1608876000000,1.4128,1.4128,1.4065,1.4065,3918.26],[1608876300000,1.4064,1.4075,1.4043,1.406,5189.81],[1608876600000,1.4065,1.4092,1.4029,1.4029,2506.93],[1608876900000,1.4029,1.4053,1.397,1.3972,8223.69],[1608877200000,1.3983,1.4099,1.3972,1.407,4810.99],[1608877500000,1.4076,1.4099,1.4061,1.4074,6524.68],[1608877800000,1.4098,1.4178,1.4085,1.4164,1973.44],[1608878100000,1.4125,1.4183,1.4125,1.417,2346.97],[1608878400000,1.4174,1.4185,1.4144,1.416,2180.47],[1608878700000,1.416,1.416,1.4142,1.4142,1601.14],[1608879000000,1.4158,1.4158,1.414,1.414,2907.98],[1608879300000,1.4141,1.419,1.4136,1.4173,5646.06],[1608879600000,1.4173,1.4173,1.415,1.4161,1497.95],[1608879900000,1.4156,1.4156,1.412,1.4131,1231.76],[1608880200000,1.412,1.412,1.4083,1.4083,1921.09],[1608880500000,1.4117,1.4128,1.4095,1.4119,343.92],[1608880800000,1.4103,1.4109,1.4079,1.4088,849.04],[1608881100000,1.4097,1.4097,1.4071,1.4074,2713.51],[1608881400000,1.4072,1.411,1.4066,1.4066,4719.92],[1608881700000,1.4079,1.4106,1.4062,1.4095,1017.9],[1608882000000,1.4097,1.4109,1.4093,1.4093,999.23],[1608882300000,1.4094,1.4164,1.4093,1.4112,2269.48],[1608882600000,1.4138,1.4167,1.4138,1.4151,787.1],[1608882900000,1.4147,1.422,1.4139,1.418,4069.01],[1608883200000,1.4209,1.4362,1.4203,1.434,4149.3],[1608883500000,1.4365,1.437,1.4288,1.4331,7291.9],[1608883800000,1.4327,1.4369,1.4275,1.432,2771.83],[1608884100000,1.432,1.4376,1.432,1.4361,2485.93],[1608884400000,1.4351,1.4389,1.4339,1.4389,1296.59],[1608884700000,1.4391,1.4444,1.4379,1.4442,4460.4],[1608885000000,1.4429,1.447,1.4354,1.4354,5500.8],[1608885300000,1.4372,1.4372,1.4295,1.4331,4868.71],[1608885600000,1.435,1.435,1.4296,1.4336,529.17],[1608885900000,1.434,1.4394,1.4323,1.435,3118.67],[1608886200000,1.4374,1.4395,1.435,1.4355,2725.01],[1608886500000,1.4357,1.4378,1.4357,1.4365,1087.76],[1608886800000,1.4381,1.4459,1.4381,1.4432,3000.36],[1608887100000,1.4405,1.4405,1.4334,1.4377,7594.55],[1608887400000,1.4371,1.4403,1.4346,1.4346,2660.01],[1608887700000,1.4361,1.4433,1.4361,1.4432,4112.41],[1608888000000,1.4431,1.4434,1.4328,1.4328,6618.09],[1608888300000,1.4332,1.4332,1.43,1.4331,401.81],[1608888600000,1.4305,1.4316,1.4273,1.4287,1213.72],[1608888900000,1.43,1.4333,1.4298,1.4302,1823.51],[1608889200000,1.4319,1.4359,1.4309,1.4339,670.35],[1608889500000,1.4359,1.4363,1.4321,1.4363,1571.1],[1608889800000,1.4363,1.4409,1.4322,1.4382,5154.45],[1608890100000,1.4386,1.4417,1.4349,1.4366,3393.88],[1608890400000,1.4397,1.45,1.4365,1.4384,6280.03],[1608890700000,1.4403,1.4469,1.4371,1.4372,4247.75],[1608891000000,1.4398,1.4407,1.433,1.434,2638.71],[1608891300000,1.437,1.4387,1.4313,1.4332,11998.86],[1608891600000,1.4332,1.4332,1.42,1.42,8614.46],[1608891900000,1.4213,1.4265,1.4175,1.4213,4361.31],[1608892200000,1.4211,1.4211,1.4167,1.4167,4252.85],[1608892500000,1.42,1.4258,1.4196,1.4225,1425.59],[1608892800000,1.4223,1.424,1.417,1.424,5256.53],[1608893100000,1.424,1.424,1.4142,1.4158,2106.54],[1608893400000,1.4161,1.4161,1.4142,1.4156,1123.91],[1608893700000,1.4181,1.423,1.418,1.4217,1938.7],[1608894000000,1.423,1.423,1.4164,1.4165,3221.23],[1608894300000,1.4181,1.4181,1.4086,1.4099,2784.45],[1608894600000,1.4082,1.4103,1.4021,1.4051,5602.53],[1608894900000,1.4051,1.4077,1.4036,1.4069,4898.13],[1608895200000,1.4072,1.4099,1.4037,1.4063,8601.64],[1608895500000,1.4081,1.4113,1.4068,1.4104,1893.61],[1608895800000,1.4103,1.4198,1.4084,1.4198,8329.73],[1608896100000,1.4198,1.4224,1.4063,1.4063,23857.27],[1608896400000,1.4091,1.4142,1.4065,1.4142,1317.72],[1608896700000,1.4145,1.42,1.4144,1.4182,6926.26],[1608897000000,1.4192,1.4198,1.4134,1.414,2559.3],[1608897300000,1.4135,1.4162,1.4086,1.4087,2707.14],[1608897600000,1.4111,1.4166,1.4066,1.4151,4898.65],[1608897900000,1.4156,1.422,1.4145,1.4199,4668.99],[1608898200000,1.4213,1.4213,1.412,1.414,4188.69],[1608898500000,1.415,1.4168,1.4129,1.415,1191.66],[1608898800000,1.4168,1.417,1.4108,1.4167,2725.0],[1608899100000,1.415,1.4165,1.4136,1.4151,634.92],[1608899400000,1.4169,1.4241,1.4169,1.4224,6347.41],[1608899700000,1.4202,1.4226,1.4202,1.4207,740.2],[1608900000000,1.4208,1.4214,1.4175,1.4175,5946.46],[1608900300000,1.4175,1.4182,1.4143,1.4175,3078.35],[1608900600000,1.4158,1.4174,1.409,1.4103,2277.61],[1608900900000,1.4107,1.4107,1.4025,1.4048,4517.45],[1608901200000,1.4032,1.4066,1.4,1.4029,6938.3],[1608901500000,1.4025,1.408,1.402,1.4045,7299.26],[1608901800000,1.4045,1.4073,1.4021,1.4073,2697.52],[1608902100000,1.4066,1.4084,1.4063,1.4075,1133.72],[1608902400000,1.4057,1.4091,1.4033,1.4091,3837.46],[1608902700000,1.4082,1.4088,1.4082,1.4088,590.73],[1608903000000,1.4082,1.412,1.405,1.405,4586.64],[1608903300000,1.4065,1.4088,1.4037,1.4058,582.06],[1608903600000,1.4055,1.4071,1.4046,1.4071,412.43],[1608903900000,1.4067,1.4098,1.4067,1.4086,680.51],[1608904200000,1.4086,1.4089,1.4066,1.4075,9736.55],[1608904500000,1.4075,1.4102,1.4062,1.4102,3504.98],[1608904800000,1.4089,1.4102,1.4021,1.4036,7720.48],[1608905100000,1.4026,1.4032,1.4,1.4032,25051.74],[1608905400000,1.4009,1.4009,1.4,1.4002,1162.16],[1608905700000,1.4019,1.4056,1.4,1.4051,4290.21],[1608906000000,1.4052,1.4082,1.4044,1.4082,2379.19],[1608906300000,1.4075,1.4094,1.4,1.404,12738.6],[1608906600000,1.4018,1.4029,1.4,1.4029,1913.44],[1608906900000,1.4019,1.4052,1.4011,1.4017,3887.7],[1608907200000,1.4017,1.4026,1.3914,1.3914,50144.13],[1608907500000,1.3929,1.3998,1.385,1.385,34664.18],[1608907800000,1.3859,1.3949,1.3832,1.3932,10153.36],[1608908100000,1.3938,1.3974,1.3919,1.3959,4408.76],[1608908400000,1.3941,1.3999,1.3919,1.3999,1305.83],[1608908700000,1.4,1.4056,1.3989,1.4056,1724.54],[1608909000000,1.4049,1.4055,1.4035,1.404,1408.94],[1608909300000,1.4057,1.4068,1.4045,1.4054,704.92],[1608909600000,1.4042,1.4058,1.3985,1.4012,6896.78],[1608909900000,1.3992,1.3997,1.3965,1.3965,267.01],[1608910200000,1.3968,1.3968,1.3933,1.3945,952.72],[1608910500000,1.3946,1.3989,1.3926,1.3977,507.59],[1608910800000,1.3979,1.3979,1.3926,1.3973,9658.92],[1608911100000,1.3915,1.3915,1.387,1.387,515.0],[1608911400000,1.3877,1.3877,1.3849,1.3854,504.54],[1608911700000,1.3829,1.3834,1.3719,1.3811,10876.04],[1608912000000,1.382,1.4,1.3804,1.4,1814.43],[1608912300000,1.4005,1.4029,1.3931,1.4003,4656.51],[1608912600000,1.4028,1.4032,1.3956,1.4032,732.8],[1608912900000,1.403,1.403,1.3959,1.3968,3252.76],[1608913200000,1.3981,1.4029,1.3981,1.4012,915.2],[1608913500000,1.4019,1.4106,1.3983,1.4064,8548.09],[1608913800000,1.4088,1.415,1.4059,1.4081,1238.11],[1608914100000,1.4074,1.4075,1.3986,1.4006,1831.19],[1608914400000,1.3991,1.401,1.3843,1.3843,12442.55],[1608914700000,1.3867,1.3913,1.3687,1.3694,7830.53],[1608915000000,1.3689,1.39,1.368,1.3753,17339.21],[1608915300000,1.3774,1.3856,1.366,1.3768,10522.99],[1608915600000,1.3746,1.3746,1.364,1.3679,23572.13],[1608915900000,1.3684,1.3754,1.3628,1.3674,10401.49],[1608916200000,1.369,1.3754,1.3651,1.3675,7979.42],[1608916500000,1.3686,1.3838,1.3686,1.3824,7191.37],[1608916800000,1.3804,1.3856,1.3763,1.38,1951.84],[1608917100000,1.3796,1.3842,1.365,1.3744,22421.24],[1608917400000,1.3705,1.3732,1.3656,1.371,1460.66],[1608917700000,1.3692,1.3743,1.3673,1.3674,1358.66],[1608918000000,1.3675,1.3703,1.3639,1.3703,4050.55],[1608918300000,1.3694,1.37,1.3678,1.37,4494.89],[1608918600000,1.37,1.3769,1.37,1.3719,5819.23],[1608918900000,1.374,1.3768,1.3731,1.3731,1416.61],[1608919200000,1.3732,1.3765,1.3678,1.3705,5820.03],[1608919500000,1.37,1.373,1.3665,1.3715,4732.38],[1608919800000,1.3712,1.3735,1.3658,1.3659,3040.33],[1608920100000,1.3663,1.3756,1.3617,1.3686,8209.03],[1608920400000,1.3682,1.3689,1.3607,1.3627,6701.91],[1608920700000,1.3614,1.3665,1.3604,1.3645,1729.13],[1608921000000,1.3646,1.3937,1.364,1.3907,27448.85],[1608921300000,1.3919,1.4108,1.3905,1.4072,14314.39],[1608921600000,1.4075,1.4114,1.4049,1.4067,9281.2],[1608921900000,1.4067,1.417,1.4042,1.4127,4614.56],[1608922200000,1.4175,1.4177,1.4113,1.4125,5935.11],[1608922500000,1.4125,1.4162,1.4112,1.4156,4169.71],[1608922800000,1.4156,1.4156,1.4074,1.4074,1770.59],[1608923100000,1.4081,1.4127,1.4032,1.408,1892.53],[1608923400000,1.407,1.4073,1.4019,1.4069,1859.72],[1608923700000,1.4052,1.412,1.4031,1.4098,5355.88],[1608924000000,1.4106,1.4177,1.4106,1.4144,5370.67],[1608924300000,1.415,1.415,1.411,1.4135,2507.05],[1608924600000,1.4137,1.4175,1.411,1.4153,1816.29],[1608924900000,1.4155,1.4179,1.4154,1.4164,1531.3],[1608925200000,1.4151,1.4289,1.4138,1.4267,8577.54],[1608925500000,1.4273,1.4337,1.4193,1.4255,11475.65],[1608925800000,1.4247,1.4322,1.4245,1.4258,1083.77],[1608926100000,1.428,1.4283,1.4254,1.4283,2565.92],[1608926400000,1.4249,1.4327,1.4241,1.4241,2538.77],[1608926700000,1.4258,1.4369,1.4235,1.433,1806.42],[1608927000000,1.4324,1.4337,1.428,1.428,642.66],[1608927300000,1.4284,1.4284,1.4252,1.4263,1521.35],[1608927600000,1.4258,1.4295,1.4258,1.4265,720.48],[1608927900000,1.4279,1.4314,1.4278,1.4314,532.83],[1608928200000,1.4287,1.4307,1.4266,1.4307,2177.53],[1608928500000,1.4312,1.4345,1.428,1.4317,4053.95],[1608928800000,1.4336,1.4345,1.4318,1.4333,391.41],[1608929100000,1.4319,1.4388,1.4319,1.4383,666.06],[1608929400000,1.4383,1.44,1.4359,1.436,7548.82],[1608929700000,1.4359,1.44,1.4351,1.44,318.29],[1608930000000,1.4391,1.4399,1.439,1.4397,751.8],[1608930300000,1.4373,1.4391,1.4353,1.4388,821.63],[1608930600000,1.4373,1.4471,1.4372,1.4428,5266.87],[1608930900000,1.4428,1.4428,1.4332,1.4362,5758.89],[1608931200000,1.4366,1.4432,1.4362,1.4393,3686.42],[1608931500000,1.4402,1.441,1.4371,1.4392,2074.31],[1608931800000,1.4379,1.4393,1.4329,1.4362,2209.48],[1608932100000,1.4359,1.4376,1.4339,1.4339,751.5],[1608932400000,1.4339,1.4357,1.4318,1.4355,2237.16],[1608932700000,1.4353,1.4354,1.4328,1.4328,341.61],[1608933000000,1.433,1.433,1.4318,1.4326,1298.47],[1608933300000,1.4326,1.4343,1.4325,1.434,2719.54],[1608933600000,1.4347,1.4361,1.4322,1.4338,2699.85],[1608933900000,1.4344,1.4346,1.4243,1.4243,7007.11],[1608934200000,1.4259,1.4288,1.4244,1.4244,406.01],[1608934500000,1.4271,1.4271,1.4255,1.4255,104.0],[1608934800000,1.4268,1.4287,1.426,1.4283,1956.97],[1608935100000,1.4283,1.43,1.4265,1.43,1859.34],[1608935400000,1.43,1.4305,1.4294,1.4294,436.85],[1608935700000,1.4281,1.4333,1.4281,1.4333,109.0],[1608936000000,1.4327,1.4327,1.4324,1.4327,278.65],[1608936300000,1.4308,1.4308,1.4252,1.4252,1808.56],[1608936600000,1.4259,1.4335,1.4259,1.4335,831.29],[1608936900000,1.4353,1.4399,1.4353,1.4399,3401.67],[1608937200000,1.4381,1.44,1.4352,1.4352,2292.02],[1608937500000,1.435,1.4381,1.4301,1.432,2089.05],[1608937800000,1.4309,1.4345,1.4303,1.4335,368.32],[1608938100000,1.4302,1.4364,1.4271,1.4361,903.75],[1608938400000,1.4375,1.4459,1.4346,1.4424,1610.68],[1608938700000,1.4441,1.4452,1.4409,1.4421,2516.23],[1608939000000,1.4407,1.4444,1.4406,1.4418,850.54],[1608939300000,1.442,1.4451,1.4418,1.4431,829.52],[1608939600000,1.4446,1.448,1.4424,1.4469,2596.58],[1608939900000,1.4461,1.4479,1.446,1.4476,1805.4],[1608940200000,1.4456,1.4486,1.4451,1.4463,795.47],[1608940500000,1.4463,1.447,1.4463,1.4464,165.26],[1608940800000,1.4488,1.4491,1.4399,1.443,1537.57],[1608941100000,1.4407,1.4454,1.4407,1.4454,574.81],[1608941400000,1.4453,1.4477,1.4438,1.4438,398.4],[1608941700000,1.4438,1.4459,1.4408,1.4429,1306.17],[1608942000000,1.4412,1.4449,1.4411,1.4449,711.18],[1608942300000,1.4459,1.4492,1.4442,1.449,2362.83],[1608942600000,1.4479,1.4497,1.4454,1.4465,2406.52],[1608942900000,1.4473,1.4484,1.4454,1.4484,1574.4],[1608943200000,1.4486,1.4497,1.4464,1.4473,1714.81],[1608943500000,1.4465,1.448,1.4447,1.445,394.69],[1608943800000,1.4458,1.4474,1.4449,1.4449,185.36],[1608944100000,1.4454,1.4454,1.444,1.4454,741.5],[1608944400000,1.4433,1.4434,1.4425,1.4425,57.14],[1608944700000,1.4432,1.444,1.4401,1.4419,1375.93],[1608945000000,1.4414,1.4414,1.4401,1.4414,327.81],[1608945300000,1.4401,1.4401,1.4375,1.439,2417.06],[1608945600000,1.4399,1.4416,1.4363,1.4398,2572.12],[1608945900000,1.4399,1.4404,1.4387,1.4404,1068.78],[1608946200000,1.4402,1.444,1.4401,1.4428,3180.15],[1608946500000,1.4437,1.4439,1.4422,1.4439,799.61],[1608946800000,1.4433,1.4433,1.4422,1.4426,1089.67],[1608947100000,1.4418,1.4434,1.4408,1.4432,1599.08],[1608947400000,1.4432,1.4451,1.443,1.4447,385.31],[1608947700000,1.4429,1.443,1.4384,1.4384,487.54],[1608948000000,1.4401,1.4401,1.4368,1.4368,1431.58],[1608948300000,1.4383,1.4403,1.4382,1.4399,160.84],[1608948600000,1.439,1.4416,1.4383,1.4416,579.13],[1608948900000,1.4421,1.4421,1.436,1.4377,661.3],[1608949200000,1.4377,1.4377,1.4328,1.4361,457.39],[1608949500000,1.4359,1.4388,1.4359,1.4379,1254.7],[1608949800000,1.4369,1.4369,1.433,1.433,772.13],[1608950100000,1.4328,1.4336,1.4306,1.4323,796.13],[1608950400000,1.4306,1.4336,1.4306,1.4336,1250.35],[1608950700000,1.4339,1.4339,1.4277,1.4297,3643.07],[1608951000000,1.4296,1.4297,1.4296,1.4297,268.6],[1608951300000,1.428,1.4296,1.4269,1.4289,250.99],[1608951600000,1.4289,1.4289,1.4289,1.4289,0.0],[1608951900000,1.4289,1.4324,1.4289,1.4292,2592.23],[1608952200000,1.4299,1.4336,1.4278,1.4306,13749.37],[1608952500000,1.432,1.4366,1.4314,1.4341,1656.98],[1608952800000,1.4377,1.4377,1.4325,1.4354,2755.07],[1608953100000,1.4346,1.4346,1.4289,1.4314,3910.86],[1608953400000,1.4337,1.4352,1.4302,1.4309,2150.24],[1608953700000,1.4302,1.4345,1.4288,1.4313,2362.65],[1608954000000,1.4307,1.4341,1.4296,1.4312,1617.66],[1608954300000,1.433,1.433,1.4281,1.4281,2012.54],[1608954600000,1.4282,1.4319,1.4274,1.4307,787.47],[1608954900000,1.4266,1.4266,1.4248,1.4248,156.7],[1608955200000,1.4258,1.4263,1.423,1.4257,616.82],[1608955500000,1.4257,1.4257,1.4257,1.4257,323.75],[1608955800000,1.4246,1.4246,1.4246,1.4246,36.2],[1608956100000,1.4246,1.4246,1.4237,1.4239,94.31],[1608956400000,1.4241,1.4242,1.4233,1.4242,161.05],[1608956700000,1.4243,1.4262,1.4242,1.4244,279.39],[1608957000000,1.4224,1.4241,1.4224,1.4241,82.86],[1608957300000,1.4225,1.4225,1.4177,1.4183,2475.33],[1608957600000,1.4195,1.424,1.419,1.4218,4961.0],[1608957900000,1.4212,1.4213,1.418,1.418,2132.65],[1608958200000,1.417,1.4182,1.415,1.4156,884.33],[1608958500000,1.4156,1.4156,1.4144,1.4144,285.64],[1608958800000,1.4144,1.4164,1.4144,1.4164,181.68],[1608959100000,1.414,1.4153,1.4122,1.4148,862.4],[1608959400000,1.4127,1.4127,1.4057,1.4057,3010.85],[1608959700000,1.4055,1.4076,1.4044,1.4076,1240.94],[1608960000000,1.4075,1.41,1.4072,1.4099,397.23],[1608960300000,1.4084,1.4093,1.4072,1.4081,535.32],[1608960600000,1.4079,1.4079,1.4067,1.4067,1162.03],[1608960900000,1.4067,1.4086,1.4067,1.4086,34.89],[1608961200000,1.4069,1.4077,1.405,1.4077,2977.93],[1608961500000,1.4077,1.4083,1.4077,1.4082,177.67],[1608961800000,1.4086,1.4094,1.4079,1.4079,934.35],[1608962100000,1.407,1.4074,1.4052,1.4052,272.77],[1608962400000,1.4044,1.4044,1.3993,1.4018,1379.42],[1608962700000,1.4021,1.406,1.4021,1.4049,1083.39],[1608963000000,1.4049,1.4049,1.4049,1.4049,0.0],[1608963300000,1.4057,1.4064,1.4054,1.4054,1083.46],[1608963600000,1.4076,1.4087,1.4076,1.4085,376.26],[1608963900000,1.4069,1.4082,1.4069,1.4082,239.5],[1608964200000,1.4079,1.4079,1.4009,1.4019,1187.77],[1608964500000,1.4011,1.4025,1.4011,1.4025,127.69],[1608964800000,1.4011,1.4036,1.3993,1.3993,2915.36],[1608965100000,1.3999,1.4004,1.398,1.4003,1007.36],[1608965400000,1.4033,1.4047,1.4029,1.4034,755.76],[1608965700000,1.4061,1.4074,1.4055,1.4074,22.75],[1608966000000,1.409,1.4099,1.3988,1.3988,2192.14],[1608966300000,1.3977,1.3977,1.3879,1.3909,9083.95],[1608966600000,1.3894,1.3909,1.3875,1.3909,2831.54],[1608966900000,1.3914,1.3914,1.3838,1.3841,1438.59],[1608967200000,1.3833,1.3854,1.3828,1.3854,481.78],[1608967500000,1.3858,1.3866,1.3837,1.3851,5963.26],[1608967800000,1.3856,1.3877,1.3832,1.3862,1970.91],[1608968100000,1.3873,1.3873,1.3828,1.3839,1386.41],[1608968400000,1.3824,1.3825,1.3775,1.3791,4132.84],[1608968700000,1.3806,1.3813,1.3701,1.3701,6077.3],[1608969000000,1.3704,1.3722,1.3689,1.3713,8569.48],[1608969300000,1.3706,1.3776,1.3706,1.3776,2494.76],[1608969600000,1.3764,1.3807,1.3763,1.3803,249.79],[1608969900000,1.3842,1.3921,1.3829,1.3899,3394.0],[1608970200000,1.39,1.3932,1.3895,1.3899,2255.94],[1608970500000,1.3916,1.3916,1.3912,1.3912,294.06],[1608970800000,1.3919,1.394,1.3907,1.394,993.81],[1608971100000,1.3918,1.3918,1.39,1.3913,360.57],[1608971400000,1.392,1.3981,1.3903,1.3935,4236.42],[1608971700000,1.3927,1.3952,1.3927,1.3952,1013.02],[1608972000000,1.3937,1.3964,1.3935,1.3944,1328.34],[1608972300000,1.3935,1.3953,1.3934,1.3953,846.69],[1608972600000,1.395,1.3951,1.3936,1.3937,598.04],[1608972900000,1.394,1.394,1.3929,1.3929,1528.67],[1608973200000,1.39,1.3906,1.3897,1.3898,1540.26],[1608973500000,1.3915,1.3919,1.389,1.3917,1575.71],[1608973800000,1.3903,1.3903,1.3837,1.3837,2874.15],[1608974100000,1.3842,1.3887,1.3805,1.3859,6155.04],[1608974400000,1.3862,1.3879,1.3814,1.3818,5082.79],[1608974700000,1.3818,1.3837,1.3733,1.375,2198.27],[1608975000000,1.3739,1.3763,1.372,1.3721,1560.08],[1608975300000,1.3727,1.3742,1.3715,1.3721,399.92],[1608975600000,1.3723,1.3723,1.3665,1.3665,1543.76],[1608975900000,1.3677,1.3747,1.3677,1.3747,579.43],[1608976200000,1.3747,1.376,1.374,1.374,267.55],[1608976500000,1.3743,1.3768,1.3743,1.3758,553.76],[1608976800000,1.3769,1.3769,1.375,1.375,254.94],[1608977100000,1.3731,1.374,1.373,1.3739,65.71],[1608977400000,1.3739,1.3739,1.372,1.372,273.72],[1608977700000,1.3698,1.3721,1.3697,1.3713,740.15],[1608978000000,1.3734,1.375,1.3733,1.3746,1098.67],[1608978300000,1.3742,1.3742,1.371,1.3723,272.26],[1608978600000,1.3724,1.3724,1.3701,1.3702,229.5],[1608978900000,1.3699,1.3699,1.3606,1.3614,2268.86],[1608979200000,1.3605,1.3606,1.3442,1.3494,17586.83],[1608979500000,1.3507,1.3565,1.3507,1.3551,2144.74],[1608979800000,1.354,1.3576,1.354,1.3571,473.2],[1608980100000,1.3565,1.3581,1.3499,1.3499,887.25],[1608980400000,1.3524,1.3593,1.3522,1.356,2865.36],[1608980700000,1.3574,1.3587,1.3548,1.3587,4059.24],[1608981000000,1.3566,1.357,1.3548,1.3548,1545.61],[1608981300000,1.3548,1.3551,1.3446,1.3468,6673.65],[1608981600000,1.3457,1.3531,1.3449,1.3503,2616.62],[1608981900000,1.3507,1.3674,1.3506,1.3674,19297.26],[1608982200000,1.3638,1.3714,1.3636,1.3703,1847.64],[1608982500000,1.3715,1.373,1.3714,1.373,578.16],[1608982800000,1.374,1.374,1.3667,1.3739,10785.44],[1608983100000,1.3741,1.3751,1.3727,1.3727,2156.38],[1608983400000,1.3726,1.3744,1.3726,1.3744,100.0],[1608983700000,1.3744,1.3857,1.3713,1.3789,2310.71],[1608984000000,1.3785,1.3849,1.3771,1.3849,5039.0],[1608984300000,1.3787,1.38,1.3786,1.3799,462.67],[1608984600000,1.3785,1.3793,1.3746,1.375,551.57],[1608984900000,1.3773,1.3784,1.3771,1.378,674.97],[1608985200000,1.3747,1.3747,1.3681,1.3694,3225.13],[1608985500000,1.3698,1.373,1.3698,1.3717,825.51],[1608985800000,1.3713,1.3717,1.363,1.363,3533.61],[1608986100000,1.3637,1.3655,1.3593,1.3609,3331.29],[1608986400000,1.3613,1.3626,1.3579,1.3602,1363.6],[1608986700000,1.3615,1.3727,1.3606,1.3695,5546.93],[1608987000000,1.3695,1.3716,1.3687,1.3687,1035.56],[1608987300000,1.3695,1.3696,1.3675,1.3678,2039.44],[1608987600000,1.3679,1.3713,1.3679,1.3683,819.82],[1608987900000,1.3687,1.3687,1.3662,1.3662,2104.74],[1608988200000,1.3643,1.3643,1.3563,1.3602,8061.91],[1608988500000,1.3589,1.3589,1.3574,1.3574,359.29],[1608988800000,1.3603,1.3603,1.3596,1.3596,784.84],[1608989100000,1.3599,1.36,1.3582,1.3582,2118.35],[1608989400000,1.3569,1.3576,1.3526,1.3574,2543.47],[1608989700000,1.3543,1.3578,1.3543,1.357,1299.2],[1608990000000,1.3571,1.3571,1.3532,1.3533,1456.8],[1608990300000,1.3538,1.358,1.3505,1.3569,2101.56],[1608990600000,1.3569,1.3569,1.3551,1.3565,127.74],[1608990900000,1.3577,1.3577,1.3551,1.3569,430.97],[1608991200000,1.3567,1.359,1.3519,1.3528,3243.37],[1608991500000,1.3526,1.3551,1.3481,1.3512,3391.77],[1608991800000,1.3541,1.3642,1.3541,1.3588,3845.03],[1608992100000,1.3592,1.3879,1.3592,1.3815,47439.92],[1608992400000,1.3819,1.3847,1.3764,1.3769,20655.26],[1608992700000,1.3773,1.38,1.3719,1.3744,11302.47],[1608993000000,1.3772,1.3779,1.3674,1.3727,7637.6],[1608993300000,1.3745,1.3769,1.3707,1.371,703.93],[1608993600000,1.371,1.3766,1.369,1.3707,3648.26],[1608993900000,1.3696,1.3734,1.3687,1.369,1121.13],[1608994200000,1.369,1.3745,1.3681,1.3731,6421.56],[1608994500000,1.3714,1.3715,1.3636,1.37,9575.39],[1608994800000,1.3703,1.3722,1.3665,1.3665,1241.86],[1608995100000,1.3646,1.3646,1.3576,1.3586,1018.88],[1608995400000,1.3594,1.36,1.3571,1.36,704.67],[1608995700000,1.3597,1.3618,1.3581,1.3585,2342.75],[1608996000000,1.3605,1.3606,1.3577,1.3577,3618.38],[1608996300000,1.3583,1.3613,1.3577,1.3591,1974.68],[1608996600000,1.361,1.3633,1.3592,1.3605,2745.16],[1608996900000,1.3612,1.3615,1.3551,1.3551,3165.65],[1608997200000,1.3546,1.3559,1.3398,1.3447,6370.65],[1608997500000,1.3448,1.3484,1.3446,1.345,2620.56],[1608997800000,1.3458,1.3642,1.345,1.3591,17006.91],[1608998100000,1.3618,1.3619,1.3579,1.3604,4433.61],[1608998400000,1.3594,1.3594,1.3506,1.3571,2472.27],[1608998700000,1.3539,1.3586,1.3514,1.3523,19410.8],[1608999000000,1.352,1.3528,1.3454,1.3488,2125.07],[1608999300000,1.3523,1.3763,1.351,1.3692,14509.07],[1608999600000,1.369,1.3924,1.3681,1.3863,7802.18],[1608999900000,1.3844,1.3939,1.3804,1.3901,7404.55],[1609000200000,1.3901,1.3906,1.3805,1.3854,4901.58],[1609000500000,1.3854,1.3963,1.3854,1.3926,3055.42],[1609000800000,1.3927,1.3963,1.3857,1.3857,6190.0],[1609001100000,1.3901,1.3914,1.3857,1.3869,1396.54],[1609001400000,1.3891,1.3938,1.3867,1.3912,1585.55],[1609001700000,1.3901,1.3901,1.3856,1.3863,614.89],[1609002000000,1.3894,1.3894,1.3831,1.3856,827.31],[1609002300000,1.3844,1.3844,1.3762,1.3762,3700.19],[1609002600000,1.376,1.379,1.3759,1.3759,2809.63],[1609002900000,1.3767,1.377,1.3715,1.3719,4304.74],[1609003200000,1.3725,1.3752,1.37,1.3734,2897.24],[1609003500000,1.3734,1.3743,1.3727,1.3743,945.03],[1609003800000,1.3743,1.377,1.3724,1.3731,2538.34],[1609004100000,1.3731,1.3731,1.3731,1.3731,0.0],[1609004400000,1.3753,1.3768,1.3719,1.3751,2291.17],[1609004700000,1.3752,1.3759,1.3745,1.3745,495.51],[1609005000000,1.3721,1.3756,1.37,1.3738,10330.94],[1609005300000,1.3738,1.3777,1.3735,1.3746,8921.23],[1609005600000,1.3754,1.3774,1.3752,1.377,1399.24],[1609005900000,1.377,1.38,1.377,1.38,8756.58],[1609006200000,1.38,1.38,1.3784,1.3786,24406.84],[1609006500000,1.3798,1.3799,1.373,1.3741,10312.0],[1609006800000,1.3741,1.3744,1.3594,1.3646,32612.26],[1609007100000,1.3645,1.3689,1.3641,1.3689,568.52],[1609007400000,1.3695,1.3707,1.3672,1.3673,917.09],[1609007700000,1.3666,1.3701,1.365,1.3701,1128.95],[1609008000000,1.3693,1.3693,1.3593,1.3616,4243.35],[1609008300000,1.3616,1.3678,1.3603,1.3634,1809.28],[1609008600000,1.3639,1.3674,1.3614,1.367,4602.37],[1609008900000,1.3663,1.3663,1.3609,1.363,463.88],[1609009200000,1.363,1.3649,1.3583,1.3583,3744.48],[1609009500000,1.361,1.363,1.359,1.363,4557.36],[1609009800000,1.3613,1.3629,1.3605,1.3608,1220.33],[1609010100000,1.3622,1.3622,1.3564,1.3589,5450.96],[1609010400000,1.3589,1.3589,1.3551,1.3551,2244.4],[1609010700000,1.3563,1.3567,1.355,1.355,1269.46],[1609011000000,1.355,1.3566,1.355,1.3566,1511.81],[1609011300000,1.3582,1.3605,1.3539,1.3539,3394.03],[1609011600000,1.3532,1.3537,1.3511,1.3537,1445.04],[1609011900000,1.3528,1.3528,1.3477,1.35,1957.17],[1609012200000,1.3502,1.3528,1.3501,1.3528,2373.71],[1609012500000,1.3525,1.3532,1.3485,1.3517,4392.08],[1609012800000,1.3492,1.3502,1.3437,1.344,586.41],[1609013100000,1.3457,1.3487,1.3425,1.3464,3336.47],[1609013400000,1.3433,1.344,1.3417,1.342,787.02],[1609013700000,1.343,1.3471,1.3423,1.3471,1476.32],[1609014000000,1.3473,1.3524,1.3448,1.3487,1458.83],[1609014300000,1.3497,1.3569,1.3497,1.3515,643.45],[1609014600000,1.3521,1.3548,1.3521,1.3521,461.85],[1609014900000,1.3544,1.3544,1.3438,1.3495,7192.4],[1609015200000,1.3478,1.3485,1.3465,1.3468,664.4],[1609015500000,1.346,1.3482,1.346,1.347,1208.24],[1609015800000,1.347,1.3486,1.3459,1.347,1105.68],[1609016100000,1.3485,1.3485,1.3444,1.3444,2209.32],[1609016400000,1.3432,1.3453,1.34,1.3446,7858.17],[1609016700000,1.3445,1.347,1.3414,1.3468,3224.91],[1609017000000,1.347,1.35,1.347,1.3491,3118.61],[1609017300000,1.3491,1.3548,1.3483,1.3495,6391.67],[1609017600000,1.3494,1.3505,1.3402,1.3505,13888.95],[1609017900000,1.35,1.3552,1.3492,1.3496,2200.51],[1609018200000,1.3524,1.3537,1.3493,1.3537,1517.17],[1609018500000,1.3521,1.3535,1.3495,1.3532,1213.01],[1609018800000,1.3527,1.3527,1.3511,1.3514,88.0],[1609019100000,1.3523,1.354,1.3492,1.3492,1308.28],[1609019400000,1.3492,1.3498,1.3418,1.3493,1023.05],[1609019700000,1.3493,1.3493,1.3493,1.3493,0.0],[1609020000000,1.3481,1.3496,1.3466,1.3489,1025.25],[1609020300000,1.3472,1.3487,1.3417,1.345,14158.67],[1609020600000,1.3444,1.3463,1.3286,1.3287,5035.38],[1609020900000,1.3286,1.3334,1.3124,1.3125,10438.14],[1609021200000,1.3124,1.3215,1.3118,1.3184,7097.78],[1609021500000,1.3184,1.3223,1.317,1.3214,1138.99],[1609021800000,1.3193,1.3215,1.3153,1.3154,3042.58],[1609022100000,1.3189,1.3267,1.317,1.3261,4450.08],[1609022400000,1.3242,1.3284,1.3236,1.3266,5424.89],[1609022700000,1.3267,1.33,1.3214,1.322,3463.74],[1609023000000,1.3241,1.3268,1.3185,1.3244,11395.47],[1609023300000,1.3245,1.3271,1.3221,1.3271,1649.86],[1609023600000,1.325,1.3315,1.3245,1.329,4222.16],[1609023900000,1.3291,1.333,1.329,1.3291,4468.98],[1609024200000,1.3292,1.3292,1.3256,1.3284,2787.0],[1609024500000,1.3284,1.3296,1.325,1.325,486.32],[1609024800000,1.325,1.3264,1.3222,1.3224,693.58],[1609025100000,1.3223,1.3243,1.3221,1.3243,2063.82],[1609025400000,1.3234,1.3293,1.3222,1.3272,2462.55],[1609025700000,1.3287,1.3316,1.3266,1.3291,3665.41],[1609026000000,1.3267,1.3292,1.3149,1.3213,24751.18],[1609026300000,1.3202,1.3273,1.3202,1.3251,2699.83],[1609026600000,1.3251,1.3291,1.3251,1.3263,992.39],[1609026900000,1.3269,1.3271,1.3237,1.3258,1206.24],[1609027200000,1.324,1.3272,1.3215,1.3216,3545.09],[1609027500000,1.3217,1.3217,1.3152,1.3152,4122.66],[1609027800000,1.3165,1.3177,1.3155,1.3176,1200.37],[1609028100000,1.316,1.3173,1.3129,1.3129,6542.87],[1609028400000,1.3129,1.317,1.309,1.315,5553.03],[1609028700000,1.3162,1.3214,1.312,1.321,5461.73],[1609029000000,1.3224,1.3372,1.3224,1.3304,10089.69],[1609029300000,1.3318,1.3333,1.3233,1.3233,3853.01],[1609029600000,1.3253,1.3276,1.3214,1.3223,4904.96],[1609029900000,1.3251,1.3259,1.3211,1.3241,1635.61],[1609030200000,1.3243,1.3244,1.3221,1.3221,1796.58],[1609030500000,1.3218,1.3219,1.3128,1.3132,3444.04],[1609030800000,1.3145,1.321,1.3145,1.319,2115.51],[1609031100000,1.3201,1.3223,1.309,1.3122,6302.58],[1609031400000,1.3121,1.3127,1.3001,1.3001,9056.06],[1609031700000,1.3002,1.307,1.3,1.3031,5329.31],[1609032000000,1.3032,1.306,1.3028,1.3056,3660.4],[1609032300000,1.3039,1.3116,1.3037,1.3079,7691.79],[1609032600000,1.3074,1.3178,1.3066,1.3108,5549.19],[1609032900000,1.3109,1.3173,1.3109,1.3156,799.64],[1609033200000,1.3153,1.3157,1.3056,1.3109,8953.86],[1609033500000,1.3126,1.3126,1.3052,1.3052,4588.92],[1609033800000,1.307,1.3121,1.3064,1.3086,5392.28],[1609034100000,1.3078,1.3142,1.3077,1.3119,6310.11],[1609034400000,1.3105,1.3209,1.3103,1.3162,30199.61],[1609034700000,1.3157,1.3285,1.3157,1.3247,4239.3],[1609035000000,1.3237,1.33,1.3237,1.324,2345.12],[1609035300000,1.3248,1.3321,1.3244,1.3299,3650.22],[1609035600000,1.3312,1.3397,1.328,1.3397,3705.6],[1609035900000,1.3362,1.3376,1.3307,1.3327,4493.35],[1609036200000,1.3327,1.3358,1.329,1.3324,10552.46],[1609036500000,1.3305,1.3336,1.3222,1.3289,13028.32],[1609036800000,1.3289,1.3349,1.3283,1.3335,38434.51],[1609037100000,1.3326,1.3326,1.3243,1.3245,2476.07],[1609037400000,1.3243,1.3254,1.3156,1.3243,4427.91],[1609037700000,1.3204,1.3247,1.3172,1.3218,6515.76],[1609038000000,1.3217,1.3262,1.3217,1.325,835.1],[1609038300000,1.3246,1.3282,1.3246,1.3249,4843.61],[1609038600000,1.3248,1.33,1.3244,1.33,6458.08],[1609038900000,1.3302,1.3302,1.3269,1.3269,1304.82],[1609039200000,1.3247,1.3274,1.3246,1.3249,2658.34],[1609039500000,1.3264,1.3268,1.3238,1.3255,2567.07],[1609039800000,1.3243,1.3283,1.3238,1.3238,8047.49],[1609040100000,1.3238,1.3249,1.3185,1.3185,9883.76],[1609040400000,1.3168,1.3232,1.316,1.3184,16691.72],[1609040700000,1.3174,1.3196,1.3173,1.3193,1006.4],[1609041000000,1.3179,1.3181,1.3168,1.3168,384.21],[1609041300000,1.3165,1.319,1.3165,1.3188,653.96],[1609041600000,1.319,1.3208,1.3131,1.3131,8086.34],[1609041900000,1.3149,1.3157,1.3132,1.3132,1267.14],[1609042200000,1.3156,1.3174,1.3147,1.3167,595.29],[1609042500000,1.3156,1.3166,1.3133,1.3166,1985.62],[1609042800000,1.3167,1.3177,1.3144,1.3161,2240.35],[1609043100000,1.3164,1.3164,1.3137,1.315,3199.93],[1609043400000,1.314,1.3163,1.3139,1.3163,794.51],[1609043700000,1.3172,1.3172,1.3148,1.3154,1572.65],[1609044000000,1.3154,1.3156,1.314,1.3145,2254.58],[1609044300000,1.3156,1.3164,1.3156,1.3164,259.24],[1609044600000,1.3167,1.3167,1.3134,1.3152,3124.52],[1609044900000,1.3138,1.3153,1.313,1.3153,1411.58],[1609045200000,1.315,1.3169,1.3139,1.3153,2221.63],[1609045500000,1.3169,1.3172,1.3141,1.3167,553.24],[1609045800000,1.3164,1.3169,1.3152,1.3168,444.73],[1609046100000,1.3169,1.3169,1.3149,1.3149,1500.05],[1609046400000,1.3165,1.3196,1.3147,1.3179,2229.27],[1609046700000,1.3179,1.3179,1.3151,1.3151,563.2],[1609047000000,1.3168,1.3186,1.315,1.3152,1984.51],[1609047300000,1.315,1.315,1.3101,1.3118,10506.68],[1609047600000,1.312,1.3139,1.312,1.3125,336.08],[1609047900000,1.3109,1.3189,1.3109,1.3189,1315.41],[1609048200000,1.3189,1.3197,1.3151,1.3178,2368.97],[1609048500000,1.3176,1.3199,1.3162,1.3162,6838.97],[1609048800000,1.3164,1.3242,1.3164,1.3242,12163.33],[1609049100000,1.3259,1.3261,1.3205,1.3242,919.09],[1609049400000,1.3214,1.3215,1.3142,1.3142,4282.8],[1609049700000,1.315,1.3182,1.3135,1.3164,4610.67],[1609050000000,1.3175,1.3183,1.3142,1.3183,2000.57],[1609050300000,1.3164,1.318,1.3161,1.318,1845.49],[1609050600000,1.3167,1.3235,1.3167,1.3193,5813.3],[1609050900000,1.3192,1.3203,1.3163,1.3183,3568.43],[1609051200000,1.3181,1.3185,1.3158,1.316,772.99],[1609051500000,1.3173,1.3176,1.3149,1.3149,556.39],[1609051800000,1.3166,1.3167,1.3142,1.3142,3111.25],[1609052100000,1.3123,1.3128,1.3101,1.3103,4567.92],[1609052400000,1.3124,1.3133,1.3108,1.313,1522.89],[1609052700000,1.313,1.313,1.3109,1.3124,1300.77],[1609053000000,1.3109,1.3116,1.31,1.3115,1524.53],[1609053300000,1.3122,1.3145,1.3115,1.3139,861.62],[1609053600000,1.3127,1.315,1.3125,1.314,1743.87],[1609053900000,1.3128,1.3193,1.3128,1.317,2584.44],[1609054200000,1.3165,1.3172,1.3141,1.3144,3420.6],[1609054500000,1.3144,1.3144,1.308,1.3117,8696.75],[1609054800000,1.3108,1.3136,1.3081,1.3113,11246.89],[1609055100000,1.3081,1.3112,1.3077,1.3081,6177.62],[1609055400000,1.3108,1.3132,1.3076,1.3129,9158.2],[1609055700000,1.3105,1.3124,1.3057,1.3066,8104.75],[1609056000000,1.3081,1.3098,1.3041,1.3081,8108.74],[1609056300000,1.3078,1.3132,1.3078,1.3105,6635.03],[1609056600000,1.3105,1.3117,1.3077,1.3088,4219.81],[1609056900000,1.3087,1.3118,1.3086,1.309,7709.75],[1609057200000,1.309,1.3099,1.3017,1.302,16732.83],[1609057500000,1.3043,1.3048,1.3,1.3017,10927.69],[1609057800000,1.3018,1.305,1.3003,1.3042,10033.72],[1609058100000,1.3015,1.3048,1.3008,1.3029,6670.81],[1609058400000,1.3031,1.3073,1.3024,1.3058,3001.21],[1609058700000,1.3058,1.3075,1.3001,1.304,10001.33],[1609059000000,1.3035,1.306,1.3001,1.3039,7009.99],[1609059300000,1.3022,1.3073,1.2884,1.2888,34772.49],[1609059600000,1.2942,1.3074,1.2854,1.3074,24012.26],[1609059900000,1.3061,1.3106,1.3034,1.3061,4627.11],[1609060200000,1.3048,1.3063,1.3038,1.3063,1156.18],[1609060500000,1.3059,1.3089,1.303,1.3043,2069.88],[1609060800000,1.3014,1.304,1.301,1.3011,520.98],[1609061100000,1.3013,1.3059,1.3013,1.3024,765.12],[1609061400000,1.3035,1.3035,1.3001,1.3001,502.0],[1609061700000,1.3003,1.3003,1.288,1.2914,4781.94],[1609062000000,1.2913,1.2939,1.2856,1.2921,12183.7],[1609062300000,1.2913,1.294,1.2913,1.294,126.95],[1609062600000,1.2943,1.2952,1.2908,1.2934,1090.82],[1609062900000,1.2935,1.2937,1.292,1.2937,665.02],[1609063200000,1.2917,1.2945,1.2906,1.2943,2850.32],[1609063500000,1.292,1.295,1.2909,1.2935,2169.32],[1609063800000,1.295,1.296,1.289,1.2959,4093.3],[1609064100000,1.2952,1.2957,1.2932,1.2942,685.8],[1609064400000,1.2939,1.2947,1.2901,1.2911,2683.75],[1609064700000,1.2914,1.2914,1.2902,1.2911,983.83],[1609065000000,1.2887,1.2921,1.287,1.2892,1493.83],[1609065300000,1.2915,1.2916,1.2889,1.289,459.86],[1609065600000,1.289,1.2899,1.2871,1.2871,586.06],[1609065900000,1.2868,1.2895,1.2866,1.2883,8584.94],[1609066200000,1.2888,1.2897,1.2851,1.2855,5621.68],[1609066500000,1.2871,1.2871,1.281,1.2822,11733.29],[1609066800000,1.2834,1.2849,1.28,1.2846,11470.46],[1609067100000,1.2838,1.2884,1.281,1.2852,14917.65],[1609067400000,1.285,1.288,1.2811,1.2834,12232.86],[1609067700000,1.2834,1.2908,1.281,1.2884,31757.74],[1609068000000,1.2882,1.2977,1.2878,1.2914,17907.54],[1609068300000,1.2915,1.2978,1.2913,1.2913,8690.94],[1609068600000,1.2941,1.2973,1.2819,1.2819,7839.61],[1609068900000,1.2811,1.2928,1.281,1.2866,15131.87],[1609069200000,1.2881,1.2978,1.281,1.2936,11531.79],[1609069500000,1.2936,1.3049,1.2926,1.2984,5947.98],[1609069800000,1.3015,1.3071,1.2961,1.3063,7377.54],[1609070100000,1.3041,1.3044,1.2912,1.2974,10818.25],[1609070400000,1.2921,1.2921,1.2812,1.2864,4951.04],[1609070700000,1.2856,1.2856,1.2737,1.2787,17065.33],[1609071000000,1.278,1.278,1.2616,1.2773,9953.91],[1609071300000,1.2772,1.3057,1.2772,1.2839,26776.85],[1609071600000,1.2851,1.2998,1.2743,1.2926,25089.82],[1609071900000,1.2928,1.2928,1.2862,1.289,1719.49],[1609072200000,1.2884,1.2922,1.2781,1.2904,6805.48],[1609072500000,1.292,1.2989,1.292,1.2962,4452.54],[1609072800000,1.2948,1.33,1.2907,1.31,59719.55],[1609073100000,1.3128,1.3154,1.3073,1.31,6455.45],[1609073400000,1.3098,1.3171,1.3098,1.3139,4375.3],[1609073700000,1.3139,1.3156,1.2998,1.3002,8173.18],[1609074000000,1.3022,1.31,1.297,1.307,7751.46],[1609074300000,1.3046,1.3142,1.3046,1.3112,2816.45],[1609074600000,1.3112,1.3174,1.3063,1.3154,4586.73],[1609074900000,1.3161,1.321,1.3081,1.3082,6092.74],[1609075200000,1.308,1.3102,1.2999,1.3078,7709.6],[1609075500000,1.3088,1.3124,1.3016,1.3102,3717.81],[1609075800000,1.3099,1.3153,1.305,1.3132,4963.95],[1609076100000,1.3118,1.3184,1.3107,1.3143,1722.26],[1609076400000,1.3181,1.33,1.3143,1.3273,8754.72],[1609076700000,1.3265,1.3329,1.3191,1.3252,13555.22],[1609077000000,1.3255,1.3323,1.3191,1.3296,8618.64],[1609077300000,1.3301,1.3336,1.3151,1.332,14506.51],[1609077600000,1.3297,1.338,1.3214,1.3328,10978.64],[1609077900000,1.3328,1.34,1.3295,1.3393,23504.68],[1609078200000,1.3388,1.3498,1.3348,1.3471,40824.99],[1609078500000,1.3482,1.3524,1.3326,1.3417,13430.07],[1609078800000,1.3428,1.3499,1.3349,1.3439,6705.66],[1609079100000,1.3435,1.3601,1.3417,1.3583,29725.65],[1609079400000,1.3557,1.38,1.3557,1.3745,65961.69],[1609079700000,1.3771,1.38,1.3684,1.3703,22475.28],[1609080000000,1.3703,1.3747,1.3618,1.3733,5908.59],[1609080300000,1.3733,1.3796,1.3662,1.3672,23363.41],[1609080600000,1.3664,1.3717,1.3626,1.3644,5503.68],[1609080900000,1.3644,1.3729,1.3527,1.3729,11587.99],[1609081200000,1.3729,1.38,1.3689,1.3721,25385.67],[1609081500000,1.3747,1.3862,1.3702,1.3845,40635.07],[1609081800000,1.3861,1.3861,1.3702,1.3715,32205.58],[1609082100000,1.3746,1.3916,1.3746,1.3805,19852.5],[1609082400000,1.3806,1.3944,1.3769,1.3839,47173.85],[1609082700000,1.3839,1.3904,1.3752,1.3805,15171.3],[1609083000000,1.3804,1.39,1.3804,1.3826,5237.33],[1609083300000,1.3812,1.3858,1.3796,1.384,3086.94],[1609083600000,1.3868,1.3892,1.3834,1.3871,4308.5],[1609083900000,1.3876,1.39,1.3829,1.386,3374.93],[1609084200000,1.3849,1.3875,1.3845,1.3855,2892.13],[1609084500000,1.3872,1.4014,1.387,1.4014,18315.3],[1609084800000,1.4012,1.4154,1.3966,1.4094,21145.27],[1609085100000,1.4071,1.417,1.4051,1.4085,9380.35],[1609085400000,1.4085,1.413,1.4,1.4052,6018.23],[1609085700000,1.4071,1.4086,1.3967,1.4053,8209.25],[1609086000000,1.3986,1.4029,1.3769,1.3769,16376.27],[1609086300000,1.3771,1.3823,1.36,1.3787,24794.96],[1609086600000,1.3786,1.3795,1.3664,1.3665,16815.74],[1609086900000,1.3684,1.375,1.361,1.3706,5743.49],[1609087200000,1.3707,1.385,1.3662,1.3827,8909.16],[1609087500000,1.3808,1.3826,1.3763,1.3777,4418.59],[1609087800000,1.3792,1.384,1.3714,1.384,3792.84],[1609088100000,1.3816,1.3899,1.3816,1.3862,2026.73],[1609088400000,1.3863,1.3873,1.3701,1.3731,4377.48],[1609088700000,1.3707,1.3744,1.366,1.369,3196.08],[1609089000000,1.367,1.37,1.3637,1.3692,4443.88],[1609089300000,1.3693,1.3793,1.369,1.3735,2306.71],[1609089600000,1.3739,1.3739,1.3696,1.3715,3088.39],[1609089900000,1.3716,1.3756,1.3716,1.3726,824.36],[1609090200000,1.3738,1.3796,1.3737,1.379,1718.42],[1609090500000,1.3781,1.3792,1.3729,1.373,2997.26],[1609090800000,1.3761,1.3762,1.3662,1.3662,4269.56],[1609091100000,1.3681,1.3722,1.3673,1.3692,5422.75],[1609091400000,1.3698,1.3783,1.3698,1.3783,2082.37],[1609091700000,1.377,1.377,1.3684,1.3745,2897.08],[1609092000000,1.3764,1.3888,1.3729,1.3788,8656.9],[1609092300000,1.3788,1.3839,1.3788,1.3839,1343.49],[1609092600000,1.3853,1.3899,1.3824,1.3824,4415.15],[1609092900000,1.3851,1.3871,1.3828,1.3852,3770.81],[1609093200000,1.3827,1.3827,1.3662,1.3707,18668.18],[1609093500000,1.3687,1.3712,1.3619,1.3646,13395.71],[1609093800000,1.3626,1.366,1.3595,1.361,6058.53],[1609094100000,1.3615,1.3615,1.3428,1.3459,7425.17],[1609094400000,1.3461,1.349,1.3441,1.3464,1382.45],[1609094700000,1.3485,1.349,1.3387,1.3427,39801.31],[1609095000000,1.3445,1.348,1.3435,1.345,1968.78],[1609095300000,1.3456,1.3473,1.3337,1.3337,17599.72],[1609095600000,1.3338,1.3452,1.332,1.3402,14689.46],[1609095900000,1.3401,1.3445,1.3401,1.3426,4397.98],[1609096200000,1.344,1.3556,1.3435,1.3531,6410.28],[1609096500000,1.3543,1.3581,1.346,1.346,6900.18],[1609096800000,1.3479,1.3526,1.3479,1.3488,3384.25],[1609097100000,1.3488,1.351,1.3446,1.3487,2484.1],[1609097400000,1.3501,1.3546,1.3484,1.3516,3245.38],[1609097700000,1.3537,1.3541,1.3484,1.3521,1986.37],[1609098000000,1.3527,1.3542,1.3507,1.3537,1082.43],[1609098300000,1.356,1.3584,1.3519,1.3566,6058.9],[1609098600000,1.3566,1.3613,1.3516,1.3558,4873.23],[1609098900000,1.3535,1.3591,1.3526,1.3547,12469.27],[1609099200000,1.3534,1.3554,1.3364,1.3364,14123.28],[1609099500000,1.3364,1.3395,1.333,1.3347,2975.45],[1609099800000,1.3331,1.3366,1.3287,1.331,5799.51],[1609100100000,1.3299,1.3324,1.32,1.3265,9871.55],[1609100400000,1.3246,1.327,1.3222,1.3222,2892.51],[1609100700000,1.3222,1.3237,1.3201,1.3237,2202.09],[1609101000000,1.3237,1.3273,1.3152,1.3173,4859.41],[1609101300000,1.3182,1.3183,1.3057,1.3057,2431.88],[1609101600000,1.3057,1.3138,1.3057,1.3099,2102.56],[1609101900000,1.3095,1.3125,1.2937,1.2964,19228.41],[1609102200000,1.2962,1.3046,1.2941,1.2995,11017.22],[1609102500000,1.2995,1.3042,1.2902,1.2938,8427.79],[1609102800000,1.2971,1.3092,1.2942,1.2999,4526.81],[1609103100000,1.3003,1.3124,1.2994,1.3061,6258.93],[1609103400000,1.3061,1.3114,1.2944,1.2994,3640.57],[1609103700000,1.2976,1.298,1.2862,1.2862,7892.89],[1609104000000,1.2857,1.3026,1.2838,1.3022,11032.39],[1609104300000,1.299,1.3039,1.2922,1.2952,3317.65],[1609104600000,1.293,1.3057,1.293,1.3023,5815.18],[1609104900000,1.3029,1.3122,1.3,1.304,8928.35],[1609105200000,1.3035,1.3089,1.3014,1.3053,8199.49],[1609105500000,1.3085,1.3117,1.3076,1.3117,1321.81],[1609105800000,1.309,1.309,1.3045,1.3083,404.26],[1609106100000,1.3103,1.3103,1.3047,1.3077,1251.59],[1609106400000,1.3091,1.3105,1.3077,1.3092,306.08],[1609106700000,1.3075,1.3132,1.3064,1.3122,3064.38],[1609107000000,1.3132,1.3142,1.3071,1.3073,2133.2],[1609107300000,1.3088,1.3108,1.3073,1.31,804.54],[1609107600000,1.3095,1.311,1.308,1.3095,1617.39],[1609107900000,1.3095,1.3163,1.3095,1.3123,4092.59],[1609108200000,1.3129,1.3129,1.308,1.309,2217.31],[1609108500000,1.308,1.308,1.2973,1.299,2717.98],[1609108800000,1.2991,1.3079,1.2976,1.3045,5611.83],[1609109100000,1.3047,1.3119,1.3047,1.3104,988.82],[1609109400000,1.3113,1.3165,1.309,1.3165,7887.71],[1609109700000,1.3159,1.3173,1.315,1.3162,939.11],[1609110000000,1.3152,1.3173,1.3122,1.3124,655.15],[1609110300000,1.3124,1.3195,1.3123,1.3195,1095.19],[1609110600000,1.3208,1.3254,1.319,1.323,2525.61],[1609110900000,1.3228,1.3284,1.3185,1.3283,22314.71],[1609111200000,1.3283,1.3326,1.3254,1.3326,3292.11],[1609111500000,1.3326,1.3353,1.3326,1.3329,709.43],[1609111800000,1.3331,1.3357,1.3261,1.3295,6398.53],[1609112100000,1.3316,1.3318,1.3297,1.3298,557.3],[1609112400000,1.3289,1.329,1.3184,1.3218,10654.65],[1609112700000,1.3213,1.3221,1.3116,1.3148,4820.76],[1609113000000,1.3152,1.3165,1.3022,1.3051,6623.08],[1609113300000,1.3036,1.305,1.3,1.3037,3275.4],[1609113600000,1.3041,1.3103,1.2867,1.2951,18457.59],[1609113900000,1.2973,1.3104,1.2973,1.3059,17423.36],[1609114200000,1.3071,1.3255,1.307,1.3237,4476.57],[1609114500000,1.3228,1.3379,1.3124,1.3294,14713.9],[1609114800000,1.3297,1.3378,1.3258,1.3345,5123.35],[1609115100000,1.3341,1.3424,1.3324,1.3359,14755.06],[1609115400000,1.3396,1.3399,1.3341,1.3394,1015.82],[1609115700000,1.3396,1.3396,1.3326,1.3344,2182.68],[1609116000000,1.3355,1.3387,1.3326,1.3329,4042.73],[1609116300000,1.3333,1.3417,1.3312,1.3417,805.93],[1609116600000,1.3416,1.3505,1.3397,1.3505,2661.69],[1609116900000,1.3501,1.3571,1.3428,1.3522,4166.18],[1609117200000,1.35,1.3501,1.3467,1.3478,1232.09],[1609117500000,1.3509,1.3527,1.3478,1.3498,1565.88],[1609117800000,1.3486,1.349,1.3445,1.3445,2123.25],[1609118100000,1.3455,1.3455,1.3361,1.342,1585.62],[1609118400000,1.3411,1.3411,1.3331,1.3348,2035.28],[1609118700000,1.3352,1.3383,1.333,1.3383,7580.27],[1609119000000,1.336,1.3399,1.3359,1.338,529.46],[1609119300000,1.3364,1.3403,1.3362,1.3371,493.92],[1609119600000,1.3386,1.3477,1.3347,1.3477,7039.82],[1609119900000,1.3471,1.3472,1.331,1.331,3929.5],[1609120200000,1.3334,1.3356,1.3309,1.3356,549.57],[1609120500000,1.3324,1.3387,1.3262,1.3384,2838.58],[1609120800000,1.3385,1.346,1.3366,1.3417,3793.73],[1609121100000,1.3405,1.3444,1.3366,1.3371,1807.36],[1609121400000,1.3357,1.3357,1.3243,1.3309,10787.51],[1609121700000,1.3308,1.3377,1.3298,1.3377,880.18],[1609122000000,1.3348,1.3348,1.3214,1.3262,3243.28],[1609122300000,1.3274,1.3361,1.3254,1.3282,1803.42],[1609122600000,1.3287,1.3384,1.3285,1.333,1327.74],[1609122900000,1.3335,1.3345,1.3269,1.331,813.4],[1609123200000,1.3299,1.3302,1.3269,1.3288,657.43],[1609123500000,1.3269,1.3276,1.3259,1.3259,479.98],[1609123800000,1.3277,1.3335,1.3277,1.3335,792.6],[1609124100000,1.3322,1.3336,1.33,1.3312,813.81],[1609124400000,1.3324,1.3324,1.3263,1.3264,541.69],[1609124700000,1.328,1.3302,1.3278,1.3292,395.13],[1609125000000,1.3297,1.3403,1.3288,1.3359,14806.58],[1609125300000,1.3356,1.3373,1.3334,1.3334,754.74],[1609125600000,1.3339,1.3385,1.3318,1.3351,1163.58],[1609125900000,1.3345,1.3382,1.3335,1.3354,801.49],[1609126200000,1.3357,1.3369,1.3286,1.3286,1332.71],[1609126500000,1.3305,1.3357,1.3299,1.3308,3885.79],[1609126800000,1.332,1.3329,1.3293,1.3311,540.32],[1609127100000,1.3292,1.3319,1.3286,1.3306,793.74],[1609127400000,1.3286,1.33,1.3268,1.33,2551.46],[1609127700000,1.3292,1.333,1.3279,1.3306,683.56],[1609128000000,1.3308,1.3312,1.3235,1.3279,6080.34],[1609128300000,1.325,1.3274,1.3241,1.3263,578.55],[1609128600000,1.3237,1.3237,1.3236,1.3237,139.94],[1609128900000,1.3265,1.3265,1.324,1.324,193.63],[1609129200000,1.326,1.3267,1.3256,1.3267,783.38],[1609129500000,1.3282,1.3294,1.3265,1.3285,532.42],[1609129800000,1.329,1.3355,1.329,1.3333,2174.31],[1609130100000,1.333,1.3339,1.3271,1.3272,741.5],[1609130400000,1.3298,1.3328,1.3298,1.3327,433.81],[1609130700000,1.3309,1.3333,1.3305,1.3326,864.86],[1609131000000,1.3323,1.3328,1.3308,1.3308,81.41],[1609131300000,1.3332,1.3347,1.3145,1.3191,51783.1],[1609131600000,1.3189,1.3237,1.3183,1.3237,2547.17],[1609131900000,1.3236,1.3274,1.3236,1.3267,3056.9],[1609132200000,1.3273,1.3287,1.3225,1.3225,1522.12],[1609132500000,1.3235,1.3249,1.3214,1.3216,752.27],[1609132800000,1.3193,1.321,1.3161,1.3179,816.61],[1609133100000,1.319,1.3202,1.3138,1.3153,1750.38],[1609133400000,1.3153,1.3228,1.3153,1.3195,1318.42],[1609133700000,1.3195,1.3227,1.3162,1.3185,453.07],[1609134000000,1.3207,1.3222,1.319,1.3194,1169.84],[1609134300000,1.322,1.322,1.3189,1.3207,331.71],[1609134600000,1.321,1.321,1.3149,1.3187,899.44],[1609134900000,1.3214,1.325,1.319,1.325,1792.7],[1609135200000,1.325,1.325,1.3233,1.3233,832.49],[1609135500000,1.3247,1.325,1.3231,1.325,2571.91],[1609135800000,1.3237,1.3266,1.32,1.3239,16019.54],[1609136100000,1.3219,1.3244,1.3212,1.3212,1721.5],[1609136400000,1.3212,1.3225,1.3196,1.3204,4713.1],[1609136700000,1.3206,1.3209,1.3199,1.3199,598.52],[1609137000000,1.3191,1.3193,1.3172,1.3193,1119.33],[1609137300000,1.32,1.3207,1.3182,1.3182,566.04],[1609137600000,1.3199,1.3227,1.3184,1.3212,1668.23],[1609137900000,1.3221,1.3245,1.3221,1.3245,1159.83],[1609138200000,1.3226,1.3245,1.3226,1.3245,403.39],[1609138500000,1.3221,1.3248,1.3215,1.3248,1515.99],[1609138800000,1.3239,1.3437,1.3239,1.3412,14581.96],[1609139100000,1.3396,1.356,1.3396,1.356,11330.21],[1609139400000,1.356,1.3635,1.3547,1.3596,4888.5],[1609139700000,1.3603,1.3636,1.36,1.36,20449.39],[1609140000000,1.36,1.3619,1.3499,1.3555,11893.17],[1609140300000,1.3533,1.3634,1.3528,1.3577,3139.46],[1609140600000,1.3579,1.3609,1.3538,1.3546,12170.45],[1609140900000,1.3564,1.36,1.3549,1.3582,3608.89],[1609141200000,1.3581,1.3615,1.3567,1.3576,9432.76],[1609141500000,1.3594,1.36,1.3571,1.3573,4783.15],[1609141800000,1.3591,1.36,1.3541,1.3555,6329.96],[1609142100000,1.3547,1.3578,1.3523,1.3537,1950.59],[1609142400000,1.3548,1.3574,1.35,1.3517,2821.42],[1609142700000,1.3545,1.3621,1.3545,1.362,5472.83],[1609143000000,1.3612,1.3634,1.3582,1.3629,11343.06],[1609143300000,1.3619,1.3641,1.3586,1.362,21768.1],[1609143600000,1.362,1.3669,1.3603,1.3658,8334.99],[1609143900000,1.3665,1.3806,1.3654,1.374,22097.36],[1609144200000,1.374,1.386,1.374,1.3777,38183.32],[1609144500000,1.3777,1.3856,1.3777,1.381,5505.87],[1609144800000,1.381,1.3831,1.3797,1.3831,2537.85],[1609145100000,1.3835,1.3887,1.3831,1.3872,8455.98],[1609145400000,1.3864,1.3904,1.3779,1.388,18373.98],[1609145700000,1.388,1.3904,1.3854,1.3865,4685.52],[1609146000000,1.3869,1.387,1.3729,1.3733,5536.68],[1609146300000,1.3757,1.3845,1.3757,1.3805,8323.13],[1609146600000,1.3805,1.3822,1.3729,1.3743,5708.66],[1609146900000,1.3743,1.3856,1.3716,1.3824,6233.54],[1609147200000,1.3821,1.3856,1.3817,1.3836,1378.0],[1609147500000,1.3836,1.3882,1.3816,1.3882,3673.54],[1609147800000,1.3881,1.3883,1.38,1.38,4241.99],[1609148100000,1.3811,1.3823,1.3775,1.3789,5820.65],[1609148400000,1.3789,1.3842,1.3789,1.3809,5654.24],[1609148700000,1.3811,1.385,1.3771,1.3774,4693.0],[1609149000000,1.3769,1.3796,1.3727,1.3786,22587.27],[1609149300000,1.3784,1.3821,1.3765,1.3787,5407.4],[1609149600000,1.3771,1.3818,1.3713,1.3713,8840.3],[1609149900000,1.3713,1.3738,1.368,1.3702,2520.98],[1609150200000,1.3734,1.3779,1.3734,1.3754,1467.43],[1609150500000,1.3748,1.3754,1.3736,1.3736,1996.71],[1609150800000,1.3737,1.375,1.3706,1.3734,2680.37],[1609151100000,1.3734,1.3785,1.3733,1.3776,3954.38],[1609151400000,1.3782,1.3815,1.375,1.3785,6415.07],[1609151700000,1.3797,1.38,1.3729,1.3742,5359.53],[1609152000000,1.3736,1.379,1.3701,1.3749,16526.8],[1609152300000,1.3764,1.383,1.3764,1.3828,2554.38],[1609152600000,1.3814,1.3836,1.3751,1.3776,11610.12],[1609152900000,1.3754,1.3764,1.371,1.3745,11675.31],[1609153200000,1.3743,1.3783,1.3731,1.3731,3427.68],[1609153500000,1.3758,1.3843,1.3755,1.3827,4578.79],[1609153800000,1.382,1.383,1.3804,1.3809,1970.06],[1609154100000,1.3804,1.3813,1.3757,1.3783,4862.6],[1609154400000,1.3784,1.38,1.3771,1.38,1496.73],[1609154700000,1.38,1.3823,1.3791,1.3802,2291.72],[1609155000000,1.3781,1.3781,1.371,1.3729,8418.3],[1609155300000,1.3729,1.3784,1.3729,1.375,7409.94],[1609155600000,1.3747,1.3795,1.3747,1.3792,820.0],[1609155900000,1.3782,1.3825,1.3782,1.3821,2558.8],[1609156200000,1.3822,1.3825,1.38,1.3804,960.9],[1609156500000,1.3821,1.3842,1.3802,1.3842,7338.62],[1609156800000,1.3836,1.3954,1.3832,1.391,12983.8],[1609157100000,1.391,1.3978,1.3905,1.3953,10873.67],[1609157400000,1.3952,1.4137,1.3952,1.4137,26097.42],[1609157700000,1.414,1.4152,1.4008,1.4037,17196.14],[1609158000000,1.401,1.4076,1.3981,1.3999,5945.34],[1609158300000,1.398,1.4,1.3832,1.3847,5856.95],[1609158600000,1.3847,1.3856,1.37,1.37,19956.4],[1609158900000,1.37,1.37,1.347,1.3624,10494.78],[1609159200000,1.3623,1.3643,1.3461,1.3493,12691.12],[1609159500000,1.3497,1.3605,1.346,1.355,7813.25],[1609159800000,1.3554,1.3596,1.3551,1.357,7992.9],[1609160100000,1.3602,1.366,1.3588,1.3598,3188.76],[1609160400000,1.3599,1.3635,1.3591,1.363,2655.7],[1609160700000,1.3608,1.3608,1.3478,1.348,9100.26],[1609161000000,1.3481,1.3561,1.3461,1.3525,3868.4],[1609161300000,1.3526,1.365,1.3483,1.3634,7940.56],[1609161600000,1.3597,1.3647,1.3593,1.3622,2005.64],[1609161900000,1.3622,1.3626,1.3613,1.3626,262.14],[1609162200000,1.3611,1.3687,1.3545,1.3647,9630.92],[1609162500000,1.3647,1.3725,1.3647,1.37,6208.42],[1609162800000,1.37,1.3701,1.37,1.3701,90.96],[1609163100000,1.37,1.3707,1.3686,1.3692,1528.32],[1609163400000,1.37,1.37,1.365,1.3691,841.32],[1609163700000,1.3685,1.3701,1.3677,1.3701,885.26],[1609164000000,1.3702,1.379,1.3702,1.3781,14598.63],[1609164300000,1.3784,1.38,1.3765,1.3767,903.34],[1609164600000,1.3785,1.3799,1.3755,1.3795,924.15],[1609164900000,1.3794,1.3794,1.3778,1.3778,355.23],[1609165200000,1.375,1.3763,1.3704,1.3763,866.76],[1609165500000,1.3747,1.376,1.3696,1.3756,10052.02],[1609165800000,1.3756,1.3782,1.3753,1.3782,1159.09],[1609166100000,1.3784,1.3784,1.3746,1.3746,2689.36],[1609166400000,1.375,1.376,1.3745,1.3753,503.83],[1609166700000,1.3773,1.38,1.3744,1.3757,2409.18],[1609167000000,1.3758,1.3853,1.3756,1.3815,18398.23],[1609167300000,1.3816,1.3917,1.3791,1.3871,6151.55],[1609167600000,1.3873,1.3902,1.3796,1.3876,4141.36],[1609167900000,1.3855,1.3923,1.385,1.3868,4509.96],[1609168200000,1.3851,1.3892,1.3851,1.3863,3300.73],[1609168500000,1.3868,1.3875,1.3803,1.3803,7936.62],[1609168800000,1.3805,1.3813,1.3782,1.3794,4369.49],[1609169100000,1.3795,1.3856,1.3795,1.3856,1608.6],[1609169400000,1.3824,1.39,1.3824,1.389,2074.57],[1609169700000,1.3876,1.3931,1.3868,1.3931,4910.44],[1609170000000,1.3939,1.3971,1.3869,1.3895,5977.0],[1609170300000,1.3895,1.399,1.3883,1.3956,2876.99],[1609170600000,1.3956,1.397,1.3902,1.395,6617.84],[1609170900000,1.3959,1.3998,1.3924,1.3943,3262.32],[1609171200000,1.3965,1.41,1.3922,1.41,10103.93],[1609171500000,1.4087,1.4252,1.4086,1.4168,15608.62],[1609171800000,1.4168,1.4235,1.4131,1.4229,8265.04],[1609172100000,1.4217,1.424,1.4172,1.4234,4472.46],[1609172400000,1.4234,1.4245,1.4101,1.4106,12732.63],[1609172700000,1.4129,1.4208,1.4124,1.4174,7707.85],[1609173000000,1.4174,1.4208,1.415,1.4193,5996.57],[1609173300000,1.4198,1.4261,1.4191,1.4252,4110.42],[1609173600000,1.4255,1.4275,1.4223,1.4237,9466.97],[1609173900000,1.4237,1.4256,1.4217,1.4256,7808.9],[1609174200000,1.4256,1.4283,1.4241,1.4263,8011.03],[1609174500000,1.4271,1.4282,1.4242,1.4275,9583.77],[1609174800000,1.4266,1.4277,1.4243,1.4258,4099.86],[1609175100000,1.4256,1.4275,1.4246,1.4259,925.83],[1609175400000,1.4252,1.4262,1.4221,1.4238,8616.92],[1609175700000,1.4256,1.4265,1.4228,1.4249,2579.29],[1609176000000,1.4249,1.4283,1.4248,1.4265,5642.02],[1609176300000,1.4267,1.4272,1.4245,1.4265,3002.73],[1609176600000,1.4267,1.4281,1.4245,1.4267,7827.25],[1609176900000,1.4257,1.4274,1.4245,1.4269,3421.02],[1609177200000,1.4269,1.4284,1.4245,1.4284,2387.77],[1609177500000,1.4281,1.4319,1.4262,1.4307,5876.01],[1609177800000,1.4318,1.4321,1.4307,1.4308,1819.4],[1609178100000,1.432,1.4412,1.4308,1.4388,13253.42],[1609178400000,1.4383,1.445,1.4374,1.4381,7459.25],[1609178700000,1.4394,1.4411,1.4343,1.4393,5323.08],[1609179000000,1.4417,1.4428,1.4391,1.4403,4433.03],[1609179300000,1.4407,1.4488,1.4403,1.4476,7036.01],[1609179600000,1.4468,1.4485,1.4443,1.447,6427.18],[1609179900000,1.4473,1.4488,1.4414,1.4447,987.38],[1609180200000,1.4422,1.4458,1.4314,1.4327,21507.54],[1609180500000,1.4349,1.4353,1.428,1.434,8876.27],[1609180800000,1.434,1.4396,1.4302,1.4302,18356.35],[1609181100000,1.4302,1.4308,1.401,1.4082,23644.1],[1609181400000,1.4077,1.42,1.4077,1.4117,9830.41],[1609181700000,1.4151,1.4192,1.4114,1.4155,5149.3],[1609182000000,1.4154,1.4235,1.4154,1.4224,2718.43],[1609182300000,1.4208,1.4218,1.4188,1.4214,1703.22],[1609182600000,1.4218,1.4219,1.4191,1.4203,735.66],[1609182900000,1.4216,1.4238,1.4196,1.4221,2347.18],[1609183200000,1.4226,1.4275,1.4212,1.4273,2795.71],[1609183500000,1.4269,1.429,1.4245,1.429,1079.69],[1609183800000,1.429,1.429,1.427,1.429,2213.2],[1609184100000,1.429,1.4323,1.4273,1.4323,1360.43],[1609184400000,1.4332,1.4334,1.4319,1.4319,1206.49],[1609184700000,1.4319,1.4333,1.4292,1.431,1157.76],[1609185000000,1.431,1.4331,1.4292,1.4292,1308.91],[1609185300000,1.4309,1.4309,1.4232,1.426,2259.6],[1609185600000,1.4258,1.4333,1.425,1.432,3130.08],[1609185900000,1.4325,1.4333,1.4318,1.433,5191.55],[1609186200000,1.4318,1.4383,1.4317,1.4369,7552.52],[1609186500000,1.4367,1.4395,1.435,1.4378,1531.41],[1609186800000,1.4379,1.44,1.4361,1.4364,6319.61],[1609187100000,1.4376,1.4428,1.4361,1.4396,24562.23],[1609187400000,1.4395,1.4419,1.4361,1.4361,11667.3],[1609187700000,1.4361,1.4397,1.4361,1.4361,22724.83],[1609188000000,1.4361,1.4423,1.4361,1.4371,5450.21],[1609188300000,1.4373,1.4384,1.4335,1.4345,17779.61],[1609188600000,1.4345,1.447,1.4345,1.4457,4178.54],[1609188900000,1.4457,1.4462,1.4417,1.4425,4429.83],[1609189200000,1.4436,1.4488,1.4436,1.4488,4390.02],[1609189500000,1.4488,1.45,1.4488,1.45,9985.46],[1609189800000,1.45,1.462,1.45,1.462,64378.24],[1609190100000,1.462,1.4653,1.4577,1.461,13524.86],[1609190400000,1.4609,1.4633,1.4559,1.4633,5779.4],[1609190700000,1.4618,1.4635,1.4615,1.4631,8010.04],[1609191000000,1.4619,1.4635,1.456,1.4621,9931.17],[1609191300000,1.4634,1.467,1.4622,1.466,11871.99],[1609191600000,1.4647,1.466,1.4617,1.4617,4136.58],[1609191900000,1.463,1.4704,1.4615,1.4673,25087.23],[1609192200000,1.4681,1.5181,1.4672,1.5073,101189.27],[1609192500000,1.5073,1.5095,1.4822,1.4823,35394.39],[1609192800000,1.4859,1.5141,1.4763,1.504,34869.06],[1609193100000,1.508,1.52,1.5053,1.52,29294.12],[1609193400000,1.5171,1.521,1.51,1.5192,25040.05],[1609193700000,1.5154,1.521,1.511,1.516,17849.53],[1609194000000,1.516,1.5179,1.5111,1.5142,13415.98],[1609194300000,1.5124,1.5186,1.5119,1.5142,9920.31],[1609194600000,1.5131,1.5131,1.4484,1.4573,56979.9],[1609194900000,1.4541,1.4819,1.4521,1.4741,23561.52],[1609195200000,1.475,1.4928,1.4688,1.4784,17562.91],[1609195500000,1.4805,1.4914,1.4658,1.4711,16165.5],[1609195800000,1.4701,1.4929,1.4672,1.4917,27965.23],[1609196100000,1.4911,1.4917,1.4859,1.4908,4292.77],[1609196400000,1.4863,1.4909,1.4849,1.488,9089.13],[1609196700000,1.488,1.4904,1.4844,1.49,16337.21],[1609197000000,1.49,1.4983,1.4869,1.4976,15170.18],[1609197300000,1.4949,1.4969,1.493,1.4965,7286.46],[1609197600000,1.4938,1.4938,1.4815,1.4883,10535.53],[1609197900000,1.4891,1.5124,1.4825,1.5124,13523.04],[1609198200000,1.5122,1.52,1.5089,1.5177,13222.38],[1609198500000,1.5183,1.5183,1.5123,1.5158,10417.45],[1609198800000,1.5156,1.5208,1.512,1.5186,16021.02],[1609199100000,1.5205,1.5223,1.5141,1.5223,8946.16],[1609199400000,1.5222,1.5222,1.5132,1.5152,1408.73],[1609199700000,1.5178,1.52,1.5167,1.5172,6008.95],[1609200000000,1.5187,1.5396,1.5187,1.5382,49604.67],[1609200300000,1.5398,1.5582,1.5389,1.5515,35195.69],[1609200600000,1.5527,1.5537,1.541,1.5415,19757.53],[1609200900000,1.5411,1.546,1.5355,1.5447,11856.05],[1609201200000,1.5446,1.5494,1.5394,1.5405,9056.15],[1609201500000,1.5409,1.5425,1.53,1.5321,3288.43],[1609201800000,1.5321,1.5321,1.5208,1.5224,7267.04],[1609202100000,1.5222,1.5231,1.4891,1.4935,40365.68],[1609202400000,1.4935,1.4954,1.4745,1.4891,18208.53],[1609202700000,1.4892,1.4956,1.4771,1.4832,12253.96],[1609203000000,1.4843,1.4854,1.4713,1.4713,4310.62],[1609203300000,1.4701,1.4783,1.47,1.4771,4788.37],[1609203600000,1.4768,1.4768,1.4572,1.4673,9101.42],[1609203900000,1.4673,1.4702,1.4528,1.4646,9074.01],[1609204200000,1.464,1.4822,1.4601,1.4795,5285.2],[1609204500000,1.4799,1.4844,1.4791,1.4821,3041.54],[1609204800000,1.4842,1.5008,1.4819,1.4969,10022.09],[1609205100000,1.5012,1.502,1.4857,1.4858,11160.77],[1609205400000,1.4861,1.4922,1.4861,1.4897,2852.12],[1609205700000,1.4896,1.4896,1.4826,1.4869,11527.21],[1609206000000,1.4877,1.5003,1.4871,1.4967,13878.31],[1609206300000,1.4976,1.5083,1.4972,1.5063,14259.51],[1609206600000,1.5076,1.514,1.5044,1.5098,23331.07],[1609206900000,1.5099,1.5174,1.5096,1.5121,13015.4],[1609207200000,1.5121,1.5141,1.5001,1.5001,7314.35],[1609207500000,1.5003,1.5003,1.4627,1.4628,17316.87],[1609207800000,1.4634,1.474,1.4608,1.4708,5842.09],[1609208100000,1.4708,1.4929,1.4708,1.484,7321.19],[1609208400000,1.4868,1.4939,1.4838,1.4932,1941.49],[1609208700000,1.4938,1.4952,1.489,1.49,1689.48],[1609209000000,1.4875,1.4875,1.4786,1.4806,2742.9],[1609209300000,1.4833,1.487,1.4833,1.4867,416.58],[1609209600000,1.4867,1.4963,1.486,1.4942,4941.41],[1609209900000,1.4962,1.5086,1.4948,1.5064,10551.15],[1609210200000,1.5063,1.51,1.5053,1.508,5640.41],[1609210500000,1.508,1.5128,1.5054,1.5061,6136.29],[1609210800000,1.5065,1.5122,1.495,1.495,13984.77],[1609211100000,1.4949,1.5024,1.4851,1.496,37107.52],[1609211400000,1.4959,1.4999,1.4897,1.4898,5603.25],[1609211700000,1.4917,1.4939,1.4825,1.4825,4192.26],[1609212000000,1.4826,1.4874,1.4825,1.4825,4851.45],[1609212300000,1.4826,1.4886,1.482,1.4861,3973.47],[1609212600000,1.4861,1.4873,1.4713,1.4739,11602.08],[1609212900000,1.473,1.4748,1.4575,1.4632,10447.56],[1609213200000,1.4624,1.4625,1.444,1.4505,12518.34],[1609213500000,1.4508,1.4531,1.4388,1.4414,13346.07],[1609213800000,1.439,1.4478,1.439,1.4434,4398.37],[1609214100000,1.4436,1.4528,1.4414,1.4471,5811.98],[1609214400000,1.4467,1.4702,1.4429,1.466,15830.87],[1609214700000,1.468,1.4857,1.4605,1.4605,31044.37],[1609215000000,1.4603,1.461,1.4428,1.4558,11493.1],[1609215300000,1.4558,1.4827,1.4507,1.4827,7713.79],[1609215600000,1.4804,1.4813,1.465,1.4672,8216.16],[1609215900000,1.467,1.4776,1.467,1.4733,7508.23],[1609216200000,1.4754,1.4857,1.4738,1.4846,3777.61],[1609216500000,1.4857,1.491,1.482,1.4824,3744.96],[1609216800000,1.4819,1.4829,1.4789,1.4797,3210.59],[1609217100000,1.4796,1.4818,1.4772,1.4788,3691.02],[1609217400000,1.4778,1.4794,1.474,1.4794,6700.7],[1609217700000,1.476,1.4872,1.4746,1.4872,2183.48],[1609218000000,1.4873,1.4886,1.4808,1.4808,8093.75],[1609218300000,1.4826,1.4829,1.4763,1.4776,2125.35],[1609218600000,1.4809,1.4809,1.4628,1.4703,13759.18],[1609218900000,1.4713,1.4916,1.4711,1.4786,13926.02],[1609219200000,1.48,1.4898,1.4741,1.476,8088.09],[1609219500000,1.4783,1.5061,1.4716,1.4993,26519.22],[1609219800000,1.4981,1.519,1.4901,1.5132,36243.53],[1609220100000,1.5132,1.537,1.5117,1.5367,33862.32],[1609220400000,1.5367,1.555,1.5332,1.553,55576.12],[1609220700000,1.5549,1.5582,1.5294,1.5472,29736.93],[1609221000000,1.5447,1.5587,1.5438,1.556,34368.17],[1609221300000,1.5561,1.5664,1.5543,1.5616,52975.04],[1609221600000,1.5619,1.5634,1.5433,1.5441,39000.54],[1609221900000,1.5431,1.5463,1.5309,1.5369,13175.59],[1609222200000,1.5372,1.5566,1.5337,1.542,9219.38],[1609222500000,1.5419,1.5479,1.5307,1.5436,49998.19],[1609222800000,1.5433,1.5451,1.5368,1.5402,3123.63],[1609223100000,1.5394,1.542,1.5214,1.5252,41748.19],[1609223400000,1.5252,1.5342,1.5209,1.531,17036.01],[1609223700000,1.5303,1.5371,1.5303,1.5345,3474.18],[1609224000000,1.5368,1.5371,1.5319,1.5327,5461.51],[1609224300000,1.5358,1.5387,1.5307,1.532,3002.51],[1609224600000,1.5321,1.5369,1.5292,1.5321,3753.44],[1609224900000,1.5338,1.5398,1.5334,1.5396,3649.92],[1609225200000,1.5396,1.5451,1.5329,1.5426,5342.43],[1609225500000,1.5426,1.5502,1.5426,1.5502,4161.81],[1609225800000,1.5502,1.5599,1.549,1.5548,8347.47],[1609226100000,1.5511,1.5549,1.5498,1.5536,22995.26],[1609226400000,1.5535,1.5562,1.5456,1.5467,11946.28],[1609226700000,1.546,1.5598,1.5437,1.5534,14986.1],[1609227000000,1.5534,1.5609,1.5495,1.5586,15527.1],[1609227300000,1.5586,1.5673,1.55,1.5618,23081.24],[1609227600000,1.5621,1.5621,1.5532,1.5533,16930.39],[1609227900000,1.5534,1.5566,1.5461,1.5481,16267.02],[1609228200000,1.5486,1.5529,1.5351,1.5416,8822.87],[1609228500000,1.5394,1.5482,1.5392,1.5461,8803.38],[1609228800000,1.5479,1.5499,1.5443,1.5479,2670.79],[1609229100000,1.5479,1.5482,1.5427,1.5449,2162.88],[1609229400000,1.5432,1.5481,1.5424,1.5447,6829.65],[1609229700000,1.5432,1.5446,1.5377,1.5377,1309.83],[1609230000000,1.538,1.5467,1.5337,1.5411,5966.65],[1609230300000,1.541,1.5435,1.5372,1.5386,5351.98],[1609230600000,1.5386,1.5406,1.5273,1.5335,31534.12],[1609230900000,1.5305,1.5352,1.5229,1.5299,24695.89],[1609231200000,1.5292,1.5491,1.5224,1.5491,15390.96],[1609231500000,1.5455,1.5507,1.5434,1.5479,8082.56],[1609231800000,1.5456,1.5571,1.5446,1.5566,5216.37],[1609232100000,1.5587,1.5616,1.5552,1.5616,11564.66],[1609232400000,1.5614,1.5642,1.5579,1.5579,3069.48],[1609232700000,1.5579,1.5589,1.5549,1.5551,5398.62],[1609233000000,1.555,1.5663,1.553,1.565,11679.31],[1609233300000,1.565,1.5894,1.565,1.5875,17380.77],[1609233600000,1.5891,1.5998,1.5864,1.595,29426.3],[1609233900000,1.5949,1.5995,1.5917,1.5977,16712.72],[1609234200000,1.5959,1.6059,1.5929,1.6018,35247.53],[1609234500000,1.6038,1.617,1.6012,1.614,32736.95],[1609234800000,1.6142,1.6159,1.6013,1.6034,36445.39],[1609235100000,1.6034,1.6034,1.58,1.5892,24702.63],[1609235400000,1.5893,1.6135,1.5893,1.5956,11631.03],[1609235700000,1.5935,1.6001,1.5891,1.5947,4780.39],[1609236000000,1.595,1.6045,1.5899,1.5921,10368.34],[1609236300000,1.5921,1.6498,1.592,1.627,69100.17],[1609236600000,1.6296,1.6487,1.6296,1.6484,39945.61],[1609236900000,1.6468,1.6498,1.6199,1.6254,20604.19],[1609237200000,1.6255,1.6282,1.6072,1.6075,14561.18],[1609237500000,1.6095,1.6246,1.6076,1.6222,19091.9],[1609237800000,1.6222,1.6257,1.605,1.605,16666.18],[1609238100000,1.6067,1.6105,1.6021,1.6024,7565.61],[1609238400000,1.6036,1.6038,1.5919,1.5939,8153.46],[1609238700000,1.5918,1.6031,1.5876,1.6,15536.88],[1609239000000,1.6029,1.6406,1.6029,1.6322,37018.16],[1609239300000,1.6343,1.6381,1.6002,1.6018,15810.59],[1609239600000,1.6015,1.6111,1.6015,1.6094,4938.06],[1609239900000,1.6094,1.6128,1.602,1.6063,5868.41],[1609240200000,1.6034,1.6047,1.5966,1.6021,8067.7],[1609240500000,1.6011,1.6056,1.5888,1.5922,6488.98],[1609240800000,1.5909,1.5909,1.5821,1.5886,4963.52],[1609241100000,1.5886,1.5886,1.5848,1.5848,8893.46],[1609241400000,1.5862,1.5862,1.543,1.5537,81206.93],[1609241700000,1.5516,1.5917,1.5498,1.5852,42951.85],[1609242000000,1.5844,1.5914,1.58,1.5848,15649.33],[1609242300000,1.5853,1.5888,1.5486,1.5539,37161.8],[1609242600000,1.5549,1.5636,1.5346,1.5612,61560.79],[1609242900000,1.5613,1.5815,1.5575,1.5767,13001.04],[1609243200000,1.5795,1.5829,1.5743,1.5768,8564.58],[1609243500000,1.5804,1.5847,1.5674,1.5827,33048.87],[1609243800000,1.5844,1.5845,1.5642,1.5764,55323.84],[1609244100000,1.5764,1.5777,1.5557,1.5585,13477.11],[1609244400000,1.562,1.562,1.55,1.5591,7672.59],[1609244700000,1.5571,1.5663,1.5571,1.5663,1506.92],[1609245000000,1.5661,1.5689,1.5639,1.5675,4471.49],[1609245300000,1.5675,1.5693,1.5629,1.5645,8128.8],[1609245600000,1.5643,1.5643,1.5454,1.5474,14542.43],[1609245900000,1.5466,1.5537,1.5457,1.5479,9290.16],[1609246200000,1.5457,1.5461,1.5376,1.5427,10374.7],[1609246500000,1.5435,1.5466,1.5408,1.5431,5998.36],[1609246800000,1.545,1.5486,1.5442,1.548,5851.09],[1609247100000,1.548,1.5505,1.5474,1.5499,5652.07],[1609247400000,1.5483,1.5517,1.5478,1.5495,3410.77],[1609247700000,1.5492,1.5602,1.5482,1.5602,7006.75],[1609248000000,1.5599,1.5737,1.5567,1.5715,11393.31],[1609248300000,1.5722,1.58,1.5721,1.5763,18671.21],[1609248600000,1.5766,1.578,1.5662,1.5723,7425.08],[1609248900000,1.5725,1.5834,1.5719,1.5806,8264.61],[1609249200000,1.5808,1.585,1.5787,1.5849,5005.58],[1609249500000,1.5856,1.5917,1.5854,1.5917,6450.5],[1609249800000,1.5926,1.6134,1.591,1.591,41705.17],[1609250100000,1.5914,1.5926,1.5788,1.579,14580.83],[1609250400000,1.5799,1.5835,1.5534,1.5552,30701.77],[1609250700000,1.554,1.5572,1.5459,1.5459,14280.31],[1609251000000,1.5456,1.5498,1.5419,1.5441,6570.79],[1609251300000,1.5441,1.5597,1.5435,1.5588,8945.62],[1609251600000,1.5598,1.5609,1.5564,1.5597,4134.99],[1609251900000,1.558,1.5598,1.5541,1.5597,5659.77],[1609252200000,1.5597,1.5598,1.5569,1.5596,6291.03],[1609252500000,1.5596,1.5596,1.5552,1.5574,3411.19],[1609252800000,1.5557,1.5571,1.5362,1.5363,20261.69],[1609253100000,1.5361,1.5583,1.5354,1.5577,46101.84],[1609253400000,1.558,1.5978,1.5579,1.5913,49354.94],[1609253700000,1.5931,1.5998,1.59,1.599,17371.85],[1609254000000,1.5975,1.6204,1.5945,1.6204,13609.27],[1609254300000,1.6204,1.6276,1.605,1.6066,15375.3],[1609254600000,1.6054,1.607,1.5679,1.5679,17968.94],[1609254900000,1.5704,1.5781,1.5578,1.5633,12805.32],[1609255200000,1.5611,1.5634,1.5509,1.5613,10293.41],[1609255500000,1.5617,1.5624,1.5561,1.5589,2680.45],[1609255800000,1.5607,1.5712,1.5538,1.5659,14265.27],[1609256100000,1.5697,1.5765,1.5674,1.5725,5520.06],[1609256400000,1.5721,1.5762,1.5507,1.5675,15889.96],[1609256700000,1.5681,1.5744,1.5655,1.5655,4483.75],[1609257000000,1.5678,1.5678,1.5547,1.5598,7130.86],[1609257300000,1.5557,1.5642,1.5537,1.5584,12809.87],[1609257600000,1.5562,1.5575,1.5363,1.5385,21548.91],[1609257900000,1.5417,1.5449,1.5279,1.5357,21037.79],[1609258200000,1.537,1.5459,1.5293,1.5459,27283.85],[1609258500000,1.5456,1.5555,1.5305,1.5334,15023.13],[1609258800000,1.5359,1.545,1.52,1.5353,21612.57],[1609259100000,1.5357,1.5384,1.525,1.5298,11031.94],[1609259400000,1.5317,1.5433,1.5171,1.5348,16461.05],[1609259700000,1.5357,1.5467,1.5257,1.5291,6513.3],[1609260000000,1.5291,1.5326,1.5236,1.5315,7392.14],[1609260300000,1.5318,1.5416,1.5318,1.5397,8312.97],[1609260600000,1.5382,1.5382,1.5223,1.5297,7296.8],[1609260900000,1.5284,1.5402,1.5264,1.5356,5989.42],[1609261200000,1.5362,1.5362,1.5232,1.5247,10280.13],[1609261500000,1.5252,1.5259,1.5074,1.5151,21510.98],[1609261800000,1.5152,1.5193,1.5106,1.5165,7602.26],[1609262100000,1.5171,1.5207,1.5127,1.5128,10139.0],[1609262400000,1.5163,1.5237,1.5101,1.5208,6363.48],[1609262700000,1.518,1.5302,1.518,1.5245,7183.8],[1609263000000,1.5229,1.5327,1.5222,1.5305,4888.19],[1609263300000,1.5305,1.5388,1.5272,1.5346,3967.03],[1609263600000,1.5341,1.5387,1.5279,1.5302,2890.32],[1609263900000,1.5261,1.529,1.5227,1.5247,948.99],[1609264200000,1.5249,1.527,1.5105,1.5155,6018.92],[1609264500000,1.5147,1.5266,1.5138,1.5199,4349.77],[1609264800000,1.5221,1.5278,1.5205,1.5276,8096.17],[1609265100000,1.526,1.5356,1.526,1.53,3571.91],[1609265400000,1.53,1.5337,1.5287,1.5315,2852.22],[1609265700000,1.5315,1.535,1.5263,1.5263,3921.76],[1609266000000,1.53,1.5319,1.5272,1.5319,1615.24],[1609266300000,1.5317,1.546,1.5298,1.5446,10132.83],[1609266600000,1.5452,1.5452,1.5302,1.5302,5504.41],[1609266900000,1.5303,1.5411,1.5271,1.538,7321.13],[1609267200000,1.538,1.5438,1.538,1.5397,4888.35],[1609267500000,1.54,1.5426,1.5372,1.5379,5110.98],[1609267800000,1.5401,1.5462,1.5398,1.5438,1804.98],[1609268100000,1.5438,1.5499,1.5418,1.5418,3693.73],[1609268400000,1.5421,1.5501,1.5418,1.5489,5599.55],[1609268700000,1.5511,1.5723,1.551,1.5674,14291.95],[1609269000000,1.5673,1.5994,1.5649,1.5919,38097.38],[1609269300000,1.5919,1.5978,1.5904,1.5929,19650.66],[1609269600000,1.5959,1.6198,1.5921,1.6143,26354.17],[1609269900000,1.614,1.6203,1.61,1.6177,18149.31],[1609270200000,1.6177,1.6489,1.6166,1.6275,40134.41],[1609270500000,1.6275,1.6571,1.6142,1.637,331260.19],[1609270800000,1.6364,1.6472,1.6292,1.6325,40055.3],[1609271100000,1.6296,1.6449,1.629,1.6422,17102.56],[1609271400000,1.6423,1.6449,1.6357,1.6447,15216.95],[1609271700000,1.6443,1.6526,1.6402,1.6515,9591.69],[1609272000000,1.6498,1.6613,1.6498,1.6552,25788.45],[1609272300000,1.6536,1.7,1.6456,1.7,64305.98],[1609272600000,1.7,1.7256,1.6786,1.6789,92394.23],[1609272900000,1.679,1.6852,1.6487,1.67,134809.44],[1609273200000,1.6701,1.6727,1.6395,1.6503,72306.87],[1609273500000,1.6507,1.6588,1.6427,1.6471,38377.23],[1609273800000,1.6467,1.6752,1.6466,1.6664,15271.97],[1609274100000,1.6665,1.6715,1.6578,1.6578,15114.22],[1609274400000,1.6578,1.6613,1.6505,1.6613,17623.6],[1609274700000,1.6609,1.6718,1.6601,1.6663,17759.09],[1609275000000,1.6663,1.6731,1.664,1.6717,11627.77],[1609275300000,1.6717,1.6764,1.6711,1.6764,13317.79],[1609275600000,1.6763,1.6881,1.676,1.6845,20130.71],[1609275900000,1.6879,1.711,1.6866,1.7031,39408.34],[1609276200000,1.7051,1.7146,1.698,1.7135,26427.41],[1609276500000,1.712,1.735,1.712,1.7308,56491.02],[1609276800000,1.7308,1.735,1.7191,1.725,36922.74],[1609277100000,1.7257,1.7297,1.7102,1.7144,20014.0],[1609277400000,1.714,1.7145,1.6733,1.6888,67909.51],[1609277700000,1.691,1.6961,1.6711,1.6784,18169.43],[1609278000000,1.6776,1.6797,1.6714,1.675,15713.81],[1609278300000,1.6736,1.6864,1.6665,1.6864,25640.98],[1609278600000,1.6862,1.6876,1.6595,1.6595,20148.15],[1609278900000,1.6598,1.6637,1.6511,1.6512,12421.87],[1609279200000,1.6512,1.6658,1.6512,1.6532,9559.48],[1609279500000,1.6523,1.659,1.6452,1.6568,17180.6],[1609279800000,1.657,1.657,1.645,1.648,3718.39],[1609280100000,1.6478,1.6498,1.6451,1.6463,1521.95],[1609280400000,1.6488,1.6538,1.6472,1.65,4277.86],[1609280700000,1.6499,1.6522,1.6476,1.6479,2216.89],[1609281000000,1.6498,1.659,1.6469,1.659,9016.37],[1609281300000,1.657,1.659,1.6514,1.6526,5372.0],[1609281600000,1.6538,1.6538,1.6241,1.6345,29495.82],[1609281900000,1.634,1.6499,1.6291,1.6407,15441.37],[1609282200000,1.6373,1.6433,1.6231,1.6411,15245.13],[1609282500000,1.6406,1.6406,1.6286,1.6314,8883.08],[1609282800000,1.6306,1.6441,1.6306,1.6332,16545.38],[1609283100000,1.6354,1.6428,1.6315,1.6414,8144.06],[1609283400000,1.6405,1.6482,1.6348,1.6482,5490.86],[1609283700000,1.6465,1.6489,1.6433,1.6452,3099.58],[1609284000000,1.6442,1.6442,1.6341,1.6344,1174.53],[1609284300000,1.6365,1.6505,1.6358,1.6428,10793.02],[1609284600000,1.6473,1.6555,1.6473,1.6515,3418.62],[1609284900000,1.6515,1.6598,1.6515,1.6557,1683.45],[1609285200000,1.6557,1.6745,1.6556,1.6742,5676.47],[1609285500000,1.6742,1.6876,1.6713,1.6774,23066.75],[1609285800000,1.6832,1.6899,1.6651,1.6697,13771.97],[1609286100000,1.6698,1.6809,1.6697,1.6704,6219.39],[1609286400000,1.6734,1.6903,1.6734,1.6746,28861.19],[1609286700000,1.676,1.6761,1.6497,1.652,12221.59],[1609287000000,1.652,1.6548,1.6382,1.6397,11334.37],[1609287300000,1.6407,1.6446,1.6352,1.6364,9309.78],[1609287600000,1.6364,1.64,1.6293,1.6293,3893.48],[1609287900000,1.6307,1.6428,1.6285,1.6428,4776.04],[1609288200000,1.6423,1.6427,1.6343,1.6355,7511.02],[1609288500000,1.6355,1.6478,1.628,1.6445,14676.86],[1609288800000,1.6445,1.6527,1.6444,1.6526,6374.43],[1609289100000,1.6525,1.6559,1.6492,1.6527,2257.59],[1609289400000,1.6518,1.6551,1.6496,1.6514,1951.21],[1609289700000,1.6517,1.6537,1.65,1.6502,715.11],[1609290000000,1.6502,1.6566,1.6469,1.653,8191.76],[1609290300000,1.6536,1.6558,1.6524,1.6547,1729.44],[1609290600000,1.6536,1.6566,1.6518,1.6541,1919.42],[1609290900000,1.6558,1.6558,1.6504,1.6504,622.86],[1609291200000,1.6528,1.6568,1.65,1.6564,1849.91],[1609291500000,1.6543,1.6562,1.6508,1.6516,3365.28],[1609291800000,1.6544,1.657,1.6502,1.6502,4709.18],[1609292100000,1.6502,1.651,1.6434,1.6434,7091.34],[1609292400000,1.6434,1.6513,1.6401,1.6513,1715.39],[1609292700000,1.6488,1.6523,1.6488,1.6521,2194.91],[1609293000000,1.6521,1.6525,1.6434,1.6434,4590.19],[1609293300000,1.6429,1.6429,1.6382,1.6388,1123.24],[1609293600000,1.6387,1.6452,1.6245,1.6288,8125.19],[1609293900000,1.6269,1.631,1.6177,1.6226,18713.29],[1609294200000,1.6225,1.6261,1.6201,1.6201,3698.16],[1609294500000,1.6225,1.6285,1.6225,1.6233,3287.16],[1609294800000,1.6232,1.6274,1.6232,1.6269,1553.64],[1609295100000,1.6267,1.629,1.6255,1.629,3165.12],[1609295400000,1.629,1.6331,1.6283,1.6321,1398.44],[1609295700000,1.6301,1.6301,1.6234,1.6244,3923.52],[1609296000000,1.626,1.6269,1.6214,1.6216,7119.99],[1609296300000,1.6242,1.6245,1.6217,1.6221,1080.42],[1609296600000,1.6239,1.6265,1.6219,1.6254,2931.63],[1609296900000,1.6235,1.6282,1.6227,1.6248,3794.8],[1609297200000,1.6248,1.6249,1.6203,1.6226,8502.67],[1609297500000,1.6208,1.6238,1.6208,1.6219,1270.87],[1609297800000,1.6215,1.6235,1.6213,1.6221,881.5],[1609298100000,1.6235,1.6267,1.6177,1.6248,10014.91],[1609298400000,1.6275,1.6375,1.6275,1.6375,6899.71],[1609298700000,1.6352,1.6415,1.6352,1.6394,7566.35],[1609299000000,1.6403,1.6532,1.6401,1.6532,3715.3],[1609299300000,1.6522,1.6575,1.6518,1.6518,2423.61],[1609299600000,1.6531,1.6541,1.6437,1.6448,3410.52],[1609299900000,1.6448,1.6469,1.6331,1.6337,5343.48],[1609300200000,1.6337,1.6362,1.6298,1.635,4179.63],[1609300500000,1.6345,1.6377,1.6325,1.6374,1433.69],[1609300800000,1.6375,1.6377,1.6282,1.6343,12850.82],[1609301100000,1.6362,1.6377,1.6296,1.63,1370.4],[1609301400000,1.6326,1.6338,1.6172,1.6277,8562.7],[1609301700000,1.6258,1.6568,1.6242,1.6568,17135.72],[1609302000000,1.6548,1.6568,1.6491,1.6527,3967.39],[1609302300000,1.6534,1.6576,1.651,1.654,11494.31],[1609302600000,1.6568,1.6573,1.6462,1.6481,5199.09],[1609302900000,1.6483,1.6564,1.6462,1.6535,3982.54],[1609303200000,1.6559,1.6615,1.6546,1.6583,4468.12],[1609303500000,1.661,1.6628,1.6567,1.6567,3863.22],[1609303800000,1.6567,1.6567,1.6463,1.6467,1358.83],[1609304100000,1.6467,1.6506,1.6467,1.6467,3736.68],[1609304400000,1.6493,1.6494,1.6429,1.6431,7349.09],[1609304700000,1.6431,1.6524,1.6428,1.6487,3081.01],[1609305000000,1.6521,1.6604,1.6519,1.6547,4645.74],[1609305300000,1.6547,1.6564,1.6402,1.6405,13139.67],[1609305600000,1.6408,1.6425,1.6367,1.6368,13568.12],[1609305900000,1.6368,1.6412,1.6301,1.6317,13735.65],[1609306200000,1.6319,1.6375,1.6287,1.6287,3021.72],[1609306500000,1.6291,1.633,1.6283,1.6289,726.41],[1609306800000,1.6287,1.6381,1.6286,1.6289,4685.58],[1609307100000,1.6316,1.6336,1.6285,1.6285,1069.35],[1609307400000,1.6285,1.63,1.6259,1.626,2460.72],[1609307700000,1.6275,1.6281,1.6246,1.6246,1883.82],[1609308000000,1.624,1.6272,1.6207,1.6244,2615.1],[1609308300000,1.6245,1.6249,1.6172,1.6205,10359.79],[1609308600000,1.6204,1.6205,1.6162,1.6185,2268.57],[1609308900000,1.6184,1.6219,1.6071,1.6071,11404.41],[1609309200000,1.6098,1.6163,1.6083,1.6125,4181.52],[1609309500000,1.6116,1.6135,1.6087,1.6092,1183.34],[1609309800000,1.6107,1.6108,1.6001,1.6002,15507.9],[1609310100000,1.6002,1.6002,1.5874,1.5934,24906.0],[1609310400000,1.5945,1.5966,1.5792,1.5938,38541.0],[1609310700000,1.5966,1.6012,1.5916,1.601,9155.88],[1609311000000,1.5996,1.6012,1.5939,1.5975,4278.41],[1609311300000,1.5991,1.6011,1.5974,1.5977,1041.91],[1609311600000,1.598,1.6037,1.5929,1.5958,9284.1],[1609311900000,1.5958,1.6011,1.5941,1.5974,3337.86],[1609312200000,1.5992,1.6001,1.5944,1.6001,19679.63],[1609312500000,1.5983,1.6072,1.5983,1.6062,15634.21],[1609312800000,1.6049,1.607,1.6002,1.6011,5213.5],[1609313100000,1.6026,1.6026,1.5947,1.5964,16291.54],[1609313400000,1.5975,1.5975,1.5888,1.5951,10125.51],[1609313700000,1.5977,1.5978,1.5873,1.5898,3152.29],[1609314000000,1.5898,1.5903,1.585,1.5866,2136.8],[1609314300000,1.5866,1.5866,1.5784,1.5828,20669.76],[1609314600000,1.5817,1.5869,1.5778,1.5799,4900.59],[1609314900000,1.579,1.5836,1.5779,1.578,9399.18],[1609315200000,1.5781,1.5847,1.5772,1.5828,12638.44],[1609315500000,1.583,1.5882,1.5807,1.588,3363.47],[1609315800000,1.5869,1.59,1.586,1.5879,14346.83],[1609316100000,1.5894,1.5928,1.586,1.586,11889.79],[1609316400000,1.586,1.5893,1.5818,1.583,8140.69],[1609316700000,1.5844,1.5851,1.5587,1.5668,18392.34],[1609317000000,1.5667,1.5732,1.55,1.5565,39962.94],[1609317300000,1.558,1.5733,1.5574,1.571,14111.06],[1609317600000,1.5717,1.5751,1.5677,1.5677,13938.66],[1609317900000,1.567,1.567,1.5557,1.5589,1587.97],[1609318200000,1.5581,1.5609,1.5519,1.5609,4868.9],[1609318500000,1.5611,1.5653,1.5574,1.5574,2318.56],[1609318800000,1.5593,1.5593,1.5401,1.5528,19325.91],[1609319100000,1.5509,1.5664,1.55,1.5642,11274.32],[1609319400000,1.5651,1.5719,1.565,1.5719,9602.45],[1609319700000,1.5683,1.582,1.5669,1.5791,5435.21],[1609320000000,1.5784,1.5949,1.5767,1.5949,7412.93],[1609320300000,1.5948,1.637,1.5857,1.6364,47904.6],[1609320600000,1.636,1.637,1.5981,1.6037,13443.68],[1609320900000,1.6023,1.6055,1.5942,1.5985,3486.28],[1609321200000,1.5984,1.6108,1.596,1.6103,6944.78],[1609321500000,1.6074,1.6119,1.5961,1.6016,24868.21],[1609321800000,1.6027,1.6062,1.5994,1.5994,2827.39],[1609322100000,1.6021,1.6053,1.6004,1.6008,3609.96],[1609322400000,1.6022,1.609,1.5995,1.6063,1810.78],[1609322700000,1.6084,1.6109,1.5975,1.5999,10453.88],[1609323000000,1.5999,1.6,1.5928,1.5967,8911.21],[1609323300000,1.596,1.5995,1.5957,1.5959,1757.34],[1609323600000,1.5992,1.6219,1.5966,1.6197,20108.73],[1609323900000,1.6181,1.6245,1.6161,1.6161,9417.75],[1609324200000,1.6161,1.6228,1.6025,1.6033,6705.54],[1609324500000,1.6026,1.63,1.6012,1.6183,21846.45],[1609324800000,1.6166,1.6204,1.6035,1.6069,11007.94],[1609325100000,1.6075,1.6098,1.601,1.6022,2777.01],[1609325400000,1.6035,1.6045,1.601,1.6021,2434.42],[1609325700000,1.6016,1.6041,1.5989,1.6025,3031.91],[1609326000000,1.6011,1.6011,1.5911,1.5961,4023.79],[1609326300000,1.5954,1.5954,1.5855,1.5855,5001.97],[1609326600000,1.5878,1.5946,1.5858,1.5946,2758.73],[1609326900000,1.5897,1.5897,1.5821,1.5855,1469.95],[1609327200000,1.5871,1.5887,1.5807,1.5871,3679.73],[1609327500000,1.5873,1.5895,1.5844,1.5875,1823.02],[1609327800000,1.5871,1.5892,1.5744,1.5744,5575.01],[1609328100000,1.5744,1.5744,1.5573,1.5639,6870.57],[1609328400000,1.5642,1.5817,1.5615,1.5782,7016.45],[1609328700000,1.5787,1.5819,1.5786,1.5815,632.67],[1609329000000,1.58,1.5829,1.574,1.5807,866.01],[1609329300000,1.5778,1.5838,1.5726,1.5787,3298.69],[1609329600000,1.5787,1.5796,1.5687,1.5721,4562.97],[1609329900000,1.5702,1.5737,1.5643,1.568,6323.3],[1609330200000,1.567,1.5707,1.5641,1.5691,4420.54],[1609330500000,1.5691,1.5769,1.5672,1.5759,17682.5],[1609330800000,1.5744,1.5755,1.5664,1.5705,6111.64],[1609331100000,1.5703,1.5708,1.5654,1.5682,929.59],[1609331400000,1.5668,1.5757,1.5668,1.5736,7803.77],[1609331700000,1.5706,1.5796,1.569,1.5753,1603.79],[1609332000000,1.5759,1.5759,1.5684,1.5715,6999.93],[1609332300000,1.5714,1.5734,1.566,1.5709,7929.3],[1609332600000,1.5706,1.5719,1.568,1.57,1551.5],[1609332900000,1.5709,1.5716,1.555,1.5566,11776.33],[1609333200000,1.5548,1.5597,1.5548,1.557,3586.82],[1609333500000,1.5587,1.5611,1.5444,1.5444,19987.31],[1609333800000,1.5442,1.5469,1.5408,1.5413,9460.11],[1609334100000,1.5412,1.547,1.5388,1.5447,7134.43],[1609334400000,1.5447,1.5462,1.5404,1.5459,5040.27],[1609334700000,1.546,1.5484,1.5437,1.5468,7528.28],[1609335000000,1.5468,1.5471,1.5442,1.5456,2777.24],[1609335300000,1.5465,1.5466,1.5442,1.5455,710.75],[1609335600000,1.5442,1.5471,1.5437,1.5471,5215.96],[1609335900000,1.5469,1.5471,1.5429,1.5467,3304.58],[1609336200000,1.5469,1.547,1.5436,1.5441,3021.6],[1609336500000,1.5446,1.5481,1.5423,1.5438,2353.74],[1609336800000,1.5438,1.5603,1.5426,1.5582,6038.09],[1609337100000,1.5572,1.5605,1.5551,1.5588,2173.52],[1609337400000,1.5585,1.56,1.5566,1.5597,987.4],[1609337700000,1.56,1.5767,1.558,1.5732,8550.5],[1609338000000,1.5727,1.5727,1.5582,1.5637,10143.09],[1609338300000,1.5613,1.5818,1.5596,1.5787,28031.61],[1609338600000,1.5759,1.5827,1.5642,1.5654,17388.12],[1609338900000,1.5649,1.5702,1.5649,1.57,994.41],[1609339200000,1.5708,1.5775,1.5688,1.5692,2756.95],[1609339500000,1.5683,1.5745,1.568,1.5726,593.16],[1609339800000,1.5739,1.5768,1.5711,1.5768,1692.56],[1609340100000,1.5748,1.5769,1.5585,1.562,8014.92],[1609340400000,1.5596,1.5647,1.5573,1.5617,8160.09],[1609340700000,1.5653,1.5888,1.5627,1.5836,37277.77],[1609341000000,1.5838,1.5879,1.5751,1.5756,3541.69],[1609341300000,1.5746,1.5829,1.5692,1.5754,3155.27],[1609341600000,1.5748,1.5856,1.5748,1.5803,1159.57],[1609341900000,1.5801,1.584,1.5775,1.5792,1642.64],[1609342200000,1.5808,1.5831,1.5775,1.58,2867.55],[1609342500000,1.5804,1.5879,1.5754,1.5754,5536.46],[1609342800000,1.5754,1.5784,1.5737,1.5753,8966.02],[1609343100000,1.5737,1.5737,1.5622,1.5697,11293.83],[1609343400000,1.5649,1.5716,1.5633,1.5707,2417.28],[1609343700000,1.5681,1.5795,1.5681,1.5766,3305.47],[1609344000000,1.5786,1.5885,1.576,1.576,9768.59],[1609344300000,1.5746,1.5788,1.5548,1.5548,10424.3],[1609344600000,1.5582,1.5636,1.5552,1.5586,8531.76],[1609344900000,1.5561,1.5735,1.5557,1.5687,3294.1],[1609345200000,1.5736,1.5845,1.5698,1.5828,6759.6],[1609345500000,1.5835,1.5835,1.5771,1.5771,5525.22],[1609345800000,1.5756,1.5778,1.5715,1.5755,2414.81],[1609346100000,1.5776,1.5878,1.5755,1.583,6936.2],[1609346400000,1.5808,1.5887,1.5748,1.5784,10679.17],[1609346700000,1.5802,1.5809,1.5727,1.5764,4199.99],[1609347000000,1.5781,1.5835,1.5755,1.5788,5449.76],[1609347300000,1.5788,1.581,1.57,1.576,3313.57],[1609347600000,1.5744,1.5824,1.5731,1.5808,4892.06],[1609347900000,1.5773,1.5887,1.5688,1.5792,72140.35],[1609348200000,1.5792,1.5792,1.5535,1.5556,16379.77],[1609348500000,1.5555,1.5694,1.5555,1.5684,7184.39],[1609348800000,1.5684,1.57,1.5623,1.5638,4361.8],[1609349100000,1.5634,1.571,1.5623,1.5684,5042.81],[1609349400000,1.5687,1.5734,1.5642,1.5697,8037.28],[1609349700000,1.5708,1.5817,1.5643,1.5706,62079.55],[1609350000000,1.5679,1.5765,1.5678,1.5765,3688.98],[1609350300000,1.575,1.5902,1.5746,1.5851,18568.21],[1609350600000,1.5842,1.5882,1.5809,1.5848,6229.81],[1609350900000,1.584,1.5979,1.5793,1.5943,9124.78],[1609351200000,1.5977,1.6104,1.5976,1.6005,16740.32],[1609351500000,1.6005,1.6005,1.5861,1.5876,4753.7],[1609351800000,1.5883,1.5894,1.5841,1.5841,12039.94],[1609352100000,1.5839,1.5904,1.5737,1.5745,16338.61],[1609352400000,1.5766,1.5887,1.5691,1.5841,4907.51],[1609352700000,1.5843,1.5843,1.5669,1.5673,2343.7],[1609353000000,1.5668,1.5696,1.5641,1.5642,1145.18],[1609353300000,1.5642,1.5685,1.5641,1.5673,1510.33],[1609353600000,1.5679,1.5691,1.5586,1.5621,14893.06],[1609353900000,1.5635,1.5635,1.5576,1.5622,1116.9],[1609354200000,1.5619,1.5656,1.5594,1.5656,2587.19],[1609354500000,1.5623,1.5648,1.5605,1.5632,2699.92],[1609354800000,1.5683,1.5741,1.5645,1.5649,4358.09],[1609355100000,1.5658,1.5658,1.5527,1.5601,9937.76],[1609355400000,1.5617,1.5809,1.5617,1.5738,8447.63],[1609355700000,1.5734,1.575,1.5699,1.5722,3146.54],[1609356000000,1.5722,1.5765,1.5719,1.5765,1435.84],[1609356300000,1.5764,1.5827,1.5759,1.577,4972.96],[1609356600000,1.5773,1.5813,1.5642,1.5695,4628.11],[1609356900000,1.5679,1.5721,1.5539,1.5658,5652.15],[1609357200000,1.565,1.572,1.5646,1.5706,6393.99],[1609357500000,1.5708,1.5735,1.5695,1.5735,296.2],[1609357800000,1.5722,1.5739,1.5696,1.573,1333.19],[1609358100000,1.5735,1.5735,1.5701,1.5712,3523.58],[1609358400000,1.5739,1.5739,1.5573,1.5573,6097.06],[1609358700000,1.5604,1.5676,1.5566,1.5653,5279.95],[1609359000000,1.5682,1.5771,1.5672,1.5749,15038.83],[1609359300000,1.5761,1.5783,1.5726,1.5741,9978.52],[1609359600000,1.574,1.5741,1.5665,1.5669,2646.38],[1609359900000,1.5671,1.5758,1.5655,1.5751,3521.45],[1609360200000,1.5751,1.5751,1.5715,1.5722,2425.0],[1609360500000,1.5722,1.5735,1.5641,1.5657,2155.33],[1609360800000,1.5674,1.5678,1.5646,1.5665,374.23],[1609361100000,1.567,1.5693,1.5649,1.5649,3405.56],[1609361400000,1.5658,1.568,1.5634,1.5653,1840.89],[1609361700000,1.5648,1.5765,1.5648,1.5738,2772.93],[1609362000000,1.5749,1.5768,1.5722,1.5722,2638.05],[1609362300000,1.5729,1.5729,1.5662,1.5662,437.78],[1609362600000,1.5675,1.5695,1.5641,1.5641,422.35],[1609362900000,1.5641,1.5754,1.5641,1.5715,2248.32],[1609363200000,1.5714,1.574,1.5708,1.5708,248.14],[1609363500000,1.572,1.5729,1.5689,1.5697,2176.37],[1609363800000,1.5707,1.5714,1.5657,1.5657,1500.62],[1609364100000,1.5672,1.5698,1.5641,1.566,587.73],[1609364400000,1.5654,1.5655,1.561,1.5613,1497.88],[1609364700000,1.5629,1.5639,1.5594,1.5618,2762.77],[1609365000000,1.5618,1.563,1.548,1.5568,9473.69],[1609365300000,1.5545,1.56,1.5545,1.5568,2401.94],[1609365600000,1.5599,1.5623,1.5587,1.5623,2045.22],[1609365900000,1.5616,1.5616,1.5574,1.559,2463.7],[1609366200000,1.5586,1.559,1.5564,1.5584,2917.18],[1609366500000,1.5569,1.5584,1.5548,1.5552,6593.54],[1609366800000,1.5564,1.5641,1.5564,1.5628,42275.25],[1609367100000,1.5632,1.568,1.5613,1.5613,9630.13],[1609367400000,1.5619,1.5667,1.5607,1.5607,23529.1],[1609367700000,1.5615,1.5619,1.5581,1.5596,8054.64],[1609368000000,1.5608,1.5637,1.5561,1.5611,7073.16],[1609368300000,1.5601,1.5681,1.5598,1.5615,6923.04],[1609368600000,1.5637,1.5637,1.5464,1.5464,5493.73],[1609368900000,1.5464,1.5464,1.5235,1.5282,32035.58],[1609369200000,1.5274,1.5356,1.5261,1.5356,20718.34],[1609369500000,1.5357,1.5469,1.5344,1.5378,21801.73],[1609369800000,1.5393,1.544,1.5358,1.5358,10404.17],[1609370100000,1.5358,1.5388,1.5337,1.5388,9878.03],[1609370400000,1.5361,1.5389,1.5292,1.5304,8449.45],[1609370700000,1.531,1.5329,1.5298,1.5299,528.71],[1609371000000,1.5321,1.5322,1.529,1.531,1650.11],[1609371300000,1.5305,1.5316,1.5288,1.5312,1377.19],[1609371600000,1.5312,1.5366,1.5303,1.5342,4285.57],[1609371900000,1.5352,1.5382,1.5352,1.5366,973.7],[1609372200000,1.5366,1.5383,1.5355,1.538,703.37],[1609372500000,1.5371,1.5371,1.532,1.535,9806.78],[1609372800000,1.5337,1.5426,1.5271,1.5271,4780.06],[1609373100000,1.5264,1.5275,1.52,1.5201,5528.25],[1609373400000,1.5201,1.5267,1.5168,1.5218,14124.04],[1609373700000,1.5217,1.5274,1.5168,1.5168,9798.2],[1609374000000,1.5188,1.5201,1.5161,1.5162,3661.95],[1609374300000,1.5164,1.5246,1.5148,1.521,9589.74],[1609374600000,1.5226,1.527,1.5225,1.5269,3627.39],[1609374900000,1.5257,1.5271,1.5201,1.5224,5923.71],[1609375200000,1.5223,1.5223,1.5123,1.5148,5454.58],[1609375500000,1.5161,1.5208,1.5148,1.5178,1408.67],[1609375800000,1.5178,1.5207,1.5177,1.5178,10717.95],[1609376100000,1.5172,1.5172,1.4776,1.4777,121492.82],[1609376400000,1.4777,1.4854,1.4748,1.4854,26320.16],[1609376700000,1.4854,1.4882,1.4723,1.4776,19931.57],[1609377000000,1.4754,1.4856,1.4754,1.4813,10144.01],[1609377300000,1.4835,1.502,1.4834,1.49,29830.97],[1609377600000,1.49,1.49,1.4801,1.4801,15867.1],[1609377900000,1.4804,1.4823,1.4726,1.479,15155.5],[1609378200000,1.479,1.483,1.475,1.481,5579.96],[1609378500000,1.4812,1.4812,1.4769,1.48,4995.67],[1609378800000,1.4782,1.4793,1.475,1.4753,5702.92],[1609379100000,1.4768,1.481,1.4751,1.4771,1939.08],[1609379400000,1.4791,1.481,1.4765,1.4787,11424.73],[1609379700000,1.4784,1.4817,1.477,1.4815,2614.65],[1609380000000,1.4809,1.4816,1.4782,1.4805,1935.69],[1609380300000,1.4806,1.4901,1.4796,1.4901,8476.96],[1609380600000,1.4909,1.4993,1.4876,1.4964,7288.76],[1609380900000,1.496,1.499,1.4934,1.4968,2719.42],[1609381200000,1.4952,1.5048,1.4952,1.5048,5835.4],[1609381500000,1.5045,1.5067,1.5015,1.5031,5545.83],[1609381800000,1.505,1.505,1.5021,1.5021,1086.0],[1609382100000,1.5021,1.5037,1.5002,1.5005,649.94],[1609382400000,1.5005,1.502,1.4956,1.502,2479.38],[1609382700000,1.5026,1.5029,1.4991,1.5012,415.54],[1609383000000,1.4992,1.4995,1.4955,1.4988,2130.08],[1609383300000,1.4989,1.5057,1.4988,1.5046,639.02],[1609383600000,1.5004,1.5004,1.4943,1.4953,2422.49],[1609383900000,1.4954,1.4997,1.4954,1.4982,2592.24],[1609384200000,1.5002,1.5025,1.4987,1.5002,2340.51],[1609384500000,1.5023,1.504,1.5002,1.504,543.65],[1609384800000,1.5021,1.5046,1.4795,1.4824,25536.41],[1609385100000,1.4818,1.4843,1.4786,1.484,4673.96],[1609385400000,1.4825,1.4883,1.4824,1.4883,1090.71],[1609385700000,1.4852,1.488,1.4842,1.4856,1630.16],[1609386000000,1.485,1.486,1.4815,1.4849,1553.82],[1609386300000,1.4823,1.4865,1.4806,1.4806,3980.89],[1609386600000,1.4811,1.4978,1.4811,1.495,39346.55],[1609386900000,1.4952,1.498,1.4942,1.4945,7519.56],[1609387200000,1.4945,1.4985,1.4937,1.4937,9909.14],[1609387500000,1.4937,1.4962,1.4907,1.4908,14731.32],[1609387800000,1.4907,1.4919,1.4907,1.4907,2195.14],[1609388100000,1.4907,1.4918,1.4887,1.4907,2708.61],[1609388400000,1.4887,1.4908,1.488,1.4904,2250.61],[1609388700000,1.4887,1.4998,1.4883,1.4985,10938.14],[1609389000000,1.4987,1.4998,1.4938,1.4945,1824.08],[1609389300000,1.4944,1.5046,1.4933,1.503,6205.91],[1609389600000,1.503,1.5049,1.5003,1.501,7712.13],[1609389900000,1.5031,1.5053,1.5018,1.5032,3042.37],[1609390200000,1.5031,1.5043,1.5006,1.5028,668.27],[1609390500000,1.5048,1.5057,1.5017,1.5053,3532.0],[1609390800000,1.5051,1.5056,1.5023,1.5056,442.82],[1609391100000,1.5058,1.5091,1.5058,1.5059,3243.75],[1609391400000,1.5087,1.5093,1.5066,1.5083,3507.32],[1609391700000,1.5083,1.5083,1.5031,1.5037,971.85],[1609392000000,1.5038,1.5056,1.5005,1.5038,1767.76],[1609392300000,1.5017,1.5052,1.5017,1.5036,3988.88],[1609392600000,1.5051,1.5052,1.5024,1.5028,2138.8],[1609392900000,1.5038,1.5039,1.5015,1.5015,412.6],[1609393200000,1.5039,1.5055,1.5024,1.5024,3429.77],[1609393500000,1.5025,1.5103,1.5022,1.5057,14604.45],[1609393800000,1.5038,1.5038,1.4999,1.4999,871.86],[1609394100000,1.4999,1.4999,1.493,1.4976,8086.78],[1609394400000,1.4976,1.5035,1.4956,1.5024,2675.03],[1609394700000,1.5055,1.5095,1.5039,1.5076,1709.52],[1609395000000,1.5073,1.5074,1.5058,1.5058,603.8],[1609395300000,1.5052,1.5052,1.5009,1.504,3387.26],[1609395600000,1.5028,1.5136,1.5012,1.5118,6970.2],[1609395900000,1.5117,1.5136,1.5095,1.5095,3832.93],[1609396200000,1.5126,1.5131,1.5106,1.511,687.32],[1609396500000,1.5133,1.5149,1.5107,1.5123,5570.84],[1609396800000,1.5127,1.5141,1.5107,1.5134,1158.23],[1609397100000,1.5136,1.515,1.5119,1.5148,4202.14],[1609397400000,1.5147,1.5178,1.5147,1.5177,3569.59],[1609397700000,1.5178,1.5178,1.5152,1.5172,2073.63],[1609398000000,1.5172,1.533,1.5157,1.5262,19540.29],[1609398300000,1.5271,1.54,1.526,1.54,22321.17],[1609398600000,1.54,1.54,1.5214,1.5248,8023.46],[1609398900000,1.525,1.5284,1.5148,1.523,24887.57],[1609399200000,1.5222,1.5257,1.5149,1.5169,11745.23],[1609399500000,1.5178,1.5207,1.5155,1.5173,2398.32],[1609399800000,1.5187,1.524,1.5174,1.5221,3800.55],[1609400100000,1.5195,1.5221,1.5157,1.5183,10726.66],[1609400400000,1.5185,1.525,1.516,1.5163,7746.96],[1609400700000,1.5183,1.5237,1.517,1.5206,4134.04],[1609401000000,1.5199,1.522,1.5163,1.5191,4886.88],[1609401300000,1.5193,1.5249,1.5191,1.5248,1319.92],[1609401600000,1.5235,1.5252,1.5122,1.515,7268.07],[1609401900000,1.5144,1.5158,1.5124,1.5156,4521.13],[1609402200000,1.5159,1.5192,1.5126,1.513,2049.64],[1609402500000,1.5149,1.515,1.5118,1.5138,697.11],[1609402800000,1.5124,1.5149,1.5111,1.5135,2941.3],[1609403100000,1.512,1.5142,1.51,1.5122,6038.37],[1609403400000,1.5149,1.516,1.5083,1.5097,4509.05],[1609403700000,1.5098,1.5104,1.5004,1.5104,5259.04],[1609404000000,1.5104,1.5183,1.5104,1.5161,2371.79],[1609404300000,1.5147,1.5172,1.5129,1.5163,4797.42],[1609404600000,1.5185,1.52,1.5138,1.5175,2054.66],[1609404900000,1.52,1.536,1.5195,1.5225,15096.43],[1609405200000,1.5225,1.5238,1.5148,1.5175,2046.09],[1609405500000,1.5153,1.5181,1.5149,1.5158,2660.81],[1609405800000,1.5168,1.5185,1.5118,1.5118,2285.93],[1609406100000,1.5117,1.5211,1.5022,1.514,7104.99],[1609406400000,1.5158,1.5301,1.5138,1.53,7103.55],[1609406700000,1.5312,1.5357,1.5254,1.5357,11283.72],[1609407000000,1.5356,1.5372,1.5318,1.5318,9775.81],[1609407300000,1.5321,1.5343,1.5167,1.5171,11304.36],[1609407600000,1.5171,1.5182,1.4958,1.4958,19111.48],[1609407900000,1.4958,1.5076,1.4928,1.5062,5296.51],[1609408200000,1.5037,1.5037,1.5,1.5034,1370.16],[1609408500000,1.5043,1.5049,1.5011,1.5012,1461.83],[1609408800000,1.5012,1.5049,1.5,1.5001,7556.19],[1609409100000,1.5,1.5002,1.4943,1.4984,6742.06],[1609409400000,1.499,1.5036,1.4894,1.5004,30708.07],[1609409700000,1.5007,1.5036,1.4979,1.5032,12103.71],[1609410000000,1.5036,1.5086,1.5009,1.5072,3994.2],[1609410300000,1.5053,1.5094,1.5035,1.5046,2611.51],[1609410600000,1.5034,1.5085,1.5021,1.5032,1896.85],[1609410900000,1.5032,1.5042,1.501,1.5018,679.13],[1609411200000,1.5019,1.5036,1.4977,1.4977,1785.82],[1609411500000,1.4976,1.4976,1.4925,1.4951,3075.66],[1609411800000,1.4951,1.4954,1.4896,1.4907,9726.19],[1609412100000,1.4908,1.493,1.4896,1.4896,718.22],[1609412400000,1.4893,1.4902,1.4832,1.4873,5831.62],[1609412700000,1.4831,1.4846,1.4771,1.4777,6216.76],[1609413000000,1.4777,1.4817,1.4777,1.4793,7011.78],[1609413300000,1.4781,1.4795,1.4772,1.4789,1550.95],[1609413600000,1.4789,1.48,1.4778,1.4797,1947.93],[1609413900000,1.4797,1.5017,1.4796,1.4911,24165.3],[1609414200000,1.491,1.5064,1.4878,1.5064,13303.45],[1609414500000,1.5067,1.5072,1.5037,1.5053,5495.83],[1609414800000,1.505,1.5087,1.5049,1.5087,3303.66],[1609415100000,1.5087,1.517,1.5087,1.5148,4812.17],[1609415400000,1.5135,1.5144,1.5072,1.5115,4666.41],[1609415700000,1.5079,1.5079,1.4912,1.4912,2125.71],[1609416000000,1.4908,1.5049,1.4891,1.5049,3673.04],[1609416300000,1.502,1.5068,1.4998,1.5046,1517.35],[1609416600000,1.5044,1.5055,1.4957,1.4959,1795.48],[1609416900000,1.4959,1.5014,1.4949,1.5001,2069.43],[1609417200000,1.5018,1.5038,1.4999,1.5035,1383.89],[1609417500000,1.5013,1.5013,1.4951,1.4971,5743.08],[1609417800000,1.4964,1.498,1.4947,1.4948,3363.5],[1609418100000,1.4979,1.5027,1.4978,1.4989,5881.77],[1609418400000,1.4992,1.5001,1.4988,1.5001,1045.5],[1609418700000,1.5001,1.5002,1.481,1.4874,7752.91],[1609419000000,1.4893,1.4987,1.4812,1.4812,19873.86],[1609419300000,1.481,1.481,1.4659,1.4659,43271.31],[1609419600000,1.4659,1.4679,1.4408,1.4412,48650.5],[1609419900000,1.4412,1.4484,1.42,1.4442,28183.45],[1609420200000,1.4442,1.4521,1.4284,1.4385,31076.93],[1609420500000,1.4358,1.4571,1.4358,1.4377,35052.36],[1609420800000,1.4377,1.4525,1.4349,1.4479,9257.0],[1609421100000,1.449,1.45,1.439,1.441,10760.49],[1609421400000,1.441,1.4553,1.4406,1.4528,4467.15],[1609421700000,1.455,1.455,1.4463,1.4496,5717.2],[1609422000000,1.4467,1.4612,1.4466,1.4514,20519.25],[1609422300000,1.4509,1.4567,1.4499,1.4542,8660.19],[1609422600000,1.4532,1.4629,1.4532,1.4601,13958.62],[1609422900000,1.4579,1.4654,1.4563,1.4638,5510.36],[1609423200000,1.4642,1.4642,1.4502,1.4547,11108.01],[1609423500000,1.455,1.4561,1.45,1.4516,4456.06],[1609423800000,1.4504,1.4531,1.4407,1.45,12629.47],[1609424100000,1.452,1.4533,1.4412,1.4468,5815.11],[1609424400000,1.4486,1.4486,1.4396,1.4403,4102.85],[1609424700000,1.4414,1.4417,1.4306,1.4406,10855.38],[1609425000000,1.4382,1.4389,1.4329,1.4352,3439.38],[1609425300000,1.4335,1.4434,1.4303,1.4414,9092.6],[1609425600000,1.4428,1.4452,1.4386,1.4414,10266.08],[1609425900000,1.4401,1.4433,1.4247,1.4433,25983.25],[1609426200000,1.4408,1.4523,1.4357,1.4502,12369.72],[1609426500000,1.4504,1.4524,1.4357,1.445,7719.52],[1609426800000,1.4458,1.4569,1.4444,1.4569,6059.0],[1609427100000,1.4568,1.4571,1.4518,1.4519,4974.46],[1609427400000,1.4537,1.4545,1.445,1.4469,7594.58],[1609427700000,1.4469,1.4479,1.44,1.4441,5476.74],[1609428000000,1.4429,1.4477,1.4429,1.4468,1326.47],[1609428300000,1.4471,1.4545,1.4448,1.4534,3692.53],[1609428600000,1.4517,1.4531,1.4495,1.4495,2417.73],[1609428900000,1.4542,1.4581,1.4525,1.4564,2706.04],[1609429200000,1.4562,1.4575,1.454,1.4574,18507.29],[1609429500000,1.4573,1.4573,1.4535,1.4572,335.76],[1609429800000,1.4555,1.4624,1.4554,1.4613,641.49],[1609430100000,1.4608,1.4608,1.4581,1.4581,977.85],[1609430400000,1.4573,1.463,1.4527,1.4543,5586.65],[1609430700000,1.4543,1.4674,1.4543,1.4666,10661.56],[1609431000000,1.4666,1.4666,1.4596,1.4603,658.75],[1609431300000,1.4612,1.4668,1.4612,1.4663,8710.72],[1609431600000,1.4676,1.4875,1.467,1.4846,31258.24],[1609431900000,1.4843,1.5166,1.48,1.5116,29551.09],[1609432200000,1.51,1.511,1.4882,1.4882,10766.67],[1609432500000,1.4884,1.5039,1.4879,1.5012,16897.03],[1609432800000,1.5014,1.5052,1.4961,1.4996,17342.44],[1609433100000,1.4995,1.5009,1.4914,1.4934,7659.51],[1609433400000,1.4938,1.4948,1.4792,1.4834,8265.25],[1609433700000,1.4831,1.4842,1.48,1.4833,4723.08],[1609434000000,1.4838,1.4885,1.4838,1.4864,2892.84],[1609434300000,1.4886,1.5096,1.4884,1.5043,7187.41],[1609434600000,1.5046,1.5257,1.5025,1.5191,19750.65],[1609434900000,1.5223,1.545,1.5194,1.5417,36303.52],[1609435200000,1.5377,1.5499,1.5237,1.5278,42443.19],[1609435500000,1.5302,1.5345,1.5265,1.5274,4085.25],[1609435800000,1.5278,1.5354,1.5278,1.5327,12111.7],[1609436100000,1.5327,1.5469,1.5291,1.5437,14479.65],[1609436400000,1.5437,1.5449,1.5217,1.5237,6871.72],[1609436700000,1.5215,1.5471,1.5174,1.5362,16078.72],[1609437000000,1.5386,1.539,1.5317,1.5342,7452.18],[1609437300000,1.5341,1.538,1.53,1.5337,4707.65],[1609437600000,1.535,1.537,1.5326,1.5326,1525.83],[1609437900000,1.5337,1.5361,1.53,1.5315,6321.19],[1609438200000,1.5321,1.5326,1.5268,1.5323,2028.33],[1609438500000,1.5323,1.5323,1.5214,1.5225,3403.84],[1609438800000,1.5227,1.5227,1.516,1.5215,2274.05],[1609439100000,1.5196,1.528,1.5196,1.5261,1526.34],[1609439400000,1.5283,1.54,1.5283,1.5341,2723.47],[1609439700000,1.5352,1.54,1.5337,1.5379,1241.26],[1609440000000,1.5398,1.5518,1.5372,1.5419,15455.66],[1609440300000,1.5424,1.5446,1.5325,1.5373,10326.24],[1609440600000,1.5363,1.5368,1.5277,1.5306,2405.32],[1609440900000,1.5302,1.5318,1.5248,1.5248,1140.86],[1609441200000,1.5242,1.5371,1.5242,1.5357,3330.25],[1609441500000,1.5362,1.5394,1.5324,1.5364,1935.2],[1609441800000,1.5372,1.5377,1.533,1.5347,2208.89],[1609442100000,1.5329,1.5421,1.5311,1.5414,14482.33],[1609442400000,1.5397,1.5445,1.5389,1.5407,6976.18],[1609442700000,1.5413,1.5413,1.5401,1.5404,697.13],[1609443000000,1.5427,1.5439,1.5398,1.5408,4810.35],[1609443300000,1.5408,1.5432,1.5408,1.5415,1469.48],[1609443600000,1.5416,1.543,1.5383,1.5391,2100.37],[1609443900000,1.5414,1.5452,1.5414,1.5441,2280.25],[1609444200000,1.5442,1.5523,1.5435,1.5498,3549.78],[1609444500000,1.5493,1.5497,1.5465,1.5495,1184.82],[1609444800000,1.5499,1.5506,1.5427,1.5451,5526.58],[1609445100000,1.5433,1.5443,1.5283,1.5338,30410.89],[1609445400000,1.5338,1.5426,1.5297,1.5345,7126.38],[1609445700000,1.5361,1.5403,1.535,1.5397,2291.37],[1609446000000,1.538,1.5387,1.5285,1.5333,1504.75],[1609446300000,1.5306,1.5324,1.5299,1.5324,1527.11],[1609446600000,1.5324,1.5344,1.5318,1.5339,725.34],[1609446900000,1.5339,1.5389,1.5333,1.537,2602.13],[1609447200000,1.536,1.536,1.5275,1.5287,5317.66],[1609447500000,1.5295,1.5305,1.5256,1.5278,1369.17],[1609447800000,1.5275,1.5297,1.5262,1.5262,766.25],[1609448100000,1.5273,1.5273,1.5214,1.5222,5566.4],[1609448400000,1.5214,1.5224,1.52,1.5219,809.67],[1609448700000,1.5187,1.5187,1.5147,1.518,1741.15],[1609449000000,1.518,1.5181,1.5179,1.5181,347.35],[1609449300000,1.5181,1.5183,1.5165,1.5183,426.37],[1609449600000,1.5148,1.5168,1.5147,1.5147,486.9],[1609449900000,1.5147,1.5174,1.5113,1.5129,4733.99],[1609450200000,1.5129,1.5169,1.5129,1.5149,3567.9],[1609450500000,1.5149,1.5152,1.5111,1.5145,5656.6],[1609450800000,1.5144,1.5146,1.5101,1.5134,913.15],[1609451100000,1.5149,1.5161,1.5125,1.5145,694.45],[1609451400000,1.5145,1.5145,1.5101,1.5103,3623.22],[1609451700000,1.5122,1.5183,1.5122,1.5183,781.3],[1609452000000,1.517,1.5176,1.5071,1.5071,4377.26],[1609452300000,1.5071,1.5107,1.5058,1.5103,3456.54],[1609452600000,1.5101,1.5101,1.5062,1.5062,300.53],[1609452900000,1.5074,1.5074,1.5074,1.5074,26.15],[1609453200000,1.5063,1.5063,1.5063,1.5063,59.74],[1609453500000,1.5074,1.5128,1.5064,1.5128,2170.61],[1609453800000,1.5142,1.517,1.5119,1.5122,6706.96],[1609454100000,1.5121,1.5185,1.5106,1.5182,3602.21],[1609454400000,1.5181,1.5235,1.5181,1.519,3744.38],[1609454700000,1.519,1.5212,1.5152,1.521,2201.74],[1609455000000,1.5214,1.5214,1.5189,1.5206,290.47],[1609455300000,1.5207,1.5207,1.5078,1.5147,5641.52],[1609455600000,1.5133,1.5133,1.5002,1.5039,5241.83],[1609455900000,1.5038,1.5137,1.5035,1.5134,2455.77],[1609456200000,1.5134,1.5187,1.5102,1.511,3483.78],[1609456500000,1.5113,1.5113,1.5088,1.5097,549.17],[1609456800000,1.5084,1.5095,1.5065,1.5087,1835.74],[1609457100000,1.5076,1.5083,1.505,1.5083,5666.49],[1609457400000,1.5085,1.5085,1.5054,1.5055,2061.58],[1609457700000,1.5071,1.5079,1.5042,1.5054,1129.58],[1609458000000,1.5052,1.5052,1.5,1.5,4119.81],[1609458300000,1.5,1.501,1.4906,1.4932,32024.77],[1609458600000,1.4934,1.5212,1.4934,1.5167,15478.62],[1609458900000,1.5148,1.5154,1.5031,1.5073,15270.16],[1609459200000,1.5088,1.5194,1.5061,1.5137,2018.18],[1609459500000,1.5145,1.5188,1.5144,1.5146,8610.48],[1609459800000,1.5146,1.5174,1.5026,1.5026,5464.3],[1609460100000,1.5024,1.5032,1.5001,1.5032,1024.67],[1609460400000,1.5006,1.5042,1.5006,1.5032,630.36],[1609460700000,1.5038,1.5048,1.499,1.5005,2028.99],[1609461000000,1.5005,1.5034,1.5005,1.5024,938.14],[1609461300000,1.5024,1.5087,1.5024,1.507,2506.32],[1609461600000,1.5077,1.5157,1.5075,1.5153,4530.23],[1609461900000,1.5152,1.5425,1.5148,1.5425,10339.01],[1609462200000,1.5405,1.5405,1.533,1.5371,6444.88],[1609462500000,1.5377,1.5442,1.5309,1.5442,12358.66],[1609462800000,1.5442,1.5557,1.5322,1.5545,12383.42],[1609463100000,1.5535,1.5611,1.55,1.5606,11541.81],[1609463400000,1.5582,1.5748,1.5447,1.5573,19238.0],[1609463700000,1.5597,1.591,1.5576,1.5804,42539.49],[1609464000000,1.5804,1.5955,1.5728,1.5955,19021.06],[1609464300000,1.5933,1.6046,1.5885,1.5984,57017.35],[1609464600000,1.5954,1.6023,1.593,1.6014,5461.27],[1609464900000,1.5984,1.61,1.5982,1.6008,15661.06],[1609465200000,1.6005,1.6057,1.5942,1.5978,36501.82],[1609465500000,1.5958,1.5993,1.5714,1.5742,9279.0],[1609465800000,1.5737,1.5743,1.5657,1.5718,17337.54],[1609466100000,1.5732,1.5776,1.5704,1.5734,10763.19],[1609466400000,1.5744,1.5807,1.5705,1.5766,14746.9],[1609466700000,1.5766,1.5793,1.5755,1.5777,1003.98],[1609467000000,1.5798,1.5846,1.5775,1.5827,3035.39],[1609467300000,1.5829,1.5848,1.5817,1.5823,509.93],[1609467600000,1.5845,1.5849,1.5819,1.5819,2151.49],[1609467900000,1.5819,1.5872,1.5819,1.5828,1439.25],[1609468200000,1.5827,1.5846,1.5819,1.582,2081.92],[1609468500000,1.582,1.5888,1.5819,1.5888,2001.83],[1609468800000,1.5888,1.5908,1.5823,1.5859,8411.84],[1609469100000,1.5842,1.5903,1.5839,1.5886,4949.44],[1609469400000,1.5883,1.5895,1.587,1.589,8079.22],[1609469700000,1.587,1.5896,1.5848,1.5872,4867.08],[1609470000000,1.5872,1.5894,1.5822,1.5823,2300.37],[1609470300000,1.5824,1.5883,1.5824,1.5848,2067.69],[1609470600000,1.5877,1.5888,1.5858,1.5886,750.31],[1609470900000,1.5885,1.5887,1.5851,1.5887,1596.42],[1609471200000,1.589,1.589,1.5853,1.5861,614.84],[1609471500000,1.5882,1.5888,1.5855,1.5859,1199.1],[1609471800000,1.5881,1.5882,1.585,1.5881,2163.58],[1609472100000,1.5877,1.601,1.5849,1.5991,6924.25],[1609472400000,1.601,1.6054,1.5941,1.5983,3767.17],[1609472700000,1.5985,1.6008,1.5945,1.5948,11765.77],[1609473000000,1.5971,1.5985,1.5953,1.5981,794.12],[1609473300000,1.5981,1.6057,1.5981,1.6029,3024.38],[1609473600000,1.6029,1.6062,1.5904,1.5924,4820.59],[1609473900000,1.5924,1.5924,1.5894,1.5903,1751.17],[1609474200000,1.5897,1.6005,1.589,1.598,2440.79],[1609474500000,1.5979,1.6081,1.5979,1.6037,1829.62],[1609474800000,1.6035,1.6059,1.5973,1.5973,340.05],[1609475100000,1.5989,1.6051,1.5989,1.6027,2130.25],[1609475400000,1.6039,1.6043,1.5956,1.5961,3168.44],[1609475700000,1.5951,1.5993,1.5921,1.5993,22433.34],[1609476000000,1.5986,1.5999,1.5918,1.5991,2457.84],[1609476300000,1.5968,1.6082,1.5964,1.6051,2379.37],[1609476600000,1.6054,1.6056,1.6014,1.6014,2476.24],[1609476900000,1.6,1.6022,1.6,1.6022,374.47],[1609477200000,1.6028,1.6099,1.6009,1.6068,6477.94],[1609477500000,1.6082,1.6095,1.6052,1.6076,2202.9],[1609477800000,1.6062,1.6082,1.6043,1.6049,1750.31],[1609478100000,1.6081,1.6082,1.6038,1.6041,10595.49],[1609478400000,1.606,1.6067,1.5866,1.5893,45544.16],[1609478700000,1.5893,1.5893,1.5824,1.5867,3409.92],[1609479000000,1.5867,1.5875,1.584,1.5875,3532.84],[1609479300000,1.5897,1.5911,1.5864,1.5893,1792.67],[1609479600000,1.5896,1.6184,1.5872,1.6085,25089.98],[1609479900000,1.6093,1.6127,1.6041,1.6054,3227.77],[1609480200000,1.6054,1.6072,1.6,1.6015,12725.28],[1609480500000,1.6015,1.6095,1.6001,1.6028,10087.79],[1609480800000,1.6028,1.6089,1.6028,1.6067,3135.53],[1609481100000,1.6067,1.6231,1.6067,1.6203,30488.67],[1609481400000,1.6197,1.6299,1.6194,1.6264,10732.98],[1609481700000,1.6268,1.632,1.6268,1.6281,19063.41],[1609482000000,1.6281,1.632,1.6242,1.6254,9264.16],[1609482300000,1.6253,1.6298,1.623,1.623,30498.47],[1609482600000,1.623,1.6258,1.6183,1.6183,37935.24],[1609482900000,1.6184,1.6285,1.6182,1.62,7695.51],[1609483200000,1.62,1.627,1.6185,1.6217,4372.52],[1609483500000,1.6203,1.6281,1.6184,1.6237,11228.69],[1609483800000,1.6237,1.6265,1.6237,1.6262,1524.49],[1609484100000,1.6262,1.6285,1.6199,1.6261,7572.11],[1609484400000,1.6279,1.6309,1.6261,1.6285,9613.64],[1609484700000,1.628,1.6295,1.626,1.626,20168.1],[1609485000000,1.626,1.629,1.626,1.626,12458.71],[1609485300000,1.6263,1.641,1.626,1.6359,29487.94],[1609485600000,1.6365,1.6383,1.6253,1.6322,12519.81],[1609485900000,1.6315,1.6332,1.6225,1.6284,8937.63],[1609486200000,1.6284,1.6299,1.6216,1.6251,7668.18],[1609486500000,1.6253,1.6254,1.6135,1.614,6765.56],[1609486800000,1.6158,1.6211,1.6154,1.617,7747.6],[1609487100000,1.6172,1.6183,1.6129,1.6166,3889.83],[1609487400000,1.6166,1.6213,1.6146,1.6182,1373.6],[1609487700000,1.6184,1.62,1.6133,1.6196,7756.79],[1609488000000,1.6183,1.6191,1.6124,1.6145,2898.03],[1609488300000,1.6145,1.6167,1.6044,1.6044,5038.37],[1609488600000,1.606,1.6078,1.5991,1.5991,5018.86],[1609488900000,1.5991,1.5993,1.5882,1.5891,12663.04],[1609489200000,1.5892,1.5928,1.5701,1.5928,17971.46],[1609489500000,1.5923,1.6036,1.5917,1.5938,10686.48],[1609489800000,1.5938,1.6114,1.5931,1.611,4924.98],[1609490100000,1.61,1.6107,1.6077,1.6094,1156.51],[1609490400000,1.6114,1.6114,1.6022,1.6026,3259.48],[1609490700000,1.6031,1.6132,1.6025,1.612,1965.4],[1609491000000,1.6132,1.6135,1.6062,1.6084,2313.47],[1609491300000,1.6084,1.6183,1.605,1.605,1570.47],[1609491600000,1.6071,1.6185,1.6071,1.6185,2294.35],[1609491900000,1.6189,1.6197,1.6097,1.6103,1584.05],[1609492200000,1.6071,1.6071,1.5986,1.6019,7708.13],[1609492500000,1.5986,1.6003,1.5824,1.5848,24723.37],[1609492800000,1.5848,1.591,1.5835,1.5865,16619.3],[1609493100000,1.5862,1.5884,1.5772,1.5792,4276.13],[1609493400000,1.5792,1.5795,1.5737,1.5774,2656.71],[1609493700000,1.5781,1.579,1.575,1.5772,4426.4],[1609494000000,1.5772,1.5782,1.5742,1.5754,4309.88],[1609494300000,1.5783,1.5787,1.5762,1.5787,2139.55],[1609494600000,1.5787,1.5793,1.5772,1.5793,1769.53],[1609494900000,1.5783,1.5784,1.576,1.5783,475.97],[1609495200000,1.5778,1.581,1.5771,1.5778,6679.4],[1609495500000,1.5778,1.6123,1.5759,1.6123,37138.88],[1609495800000,1.6122,1.617,1.5962,1.6061,22699.27],[1609496100000,1.6064,1.6142,1.606,1.6129,9232.41],[1609496400000,1.6129,1.624,1.6122,1.62,17793.49],[1609496700000,1.62,1.634,1.6184,1.6301,21012.57],[1609497000000,1.6294,1.6382,1.6294,1.6349,8454.75],[1609497300000,1.6349,1.6456,1.6349,1.644,16643.25],[1609497600000,1.644,1.649,1.6401,1.6405,19555.21],[1609497900000,1.6409,1.6453,1.6214,1.6336,12248.84],[1609498200000,1.6337,1.6339,1.6299,1.6299,2744.08],[1609498500000,1.6299,1.633,1.628,1.633,5385.38],[1609498800000,1.632,1.637,1.63,1.63,9907.8],[1609499100000,1.63,1.631,1.626,1.631,4478.3],[1609499400000,1.6299,1.6324,1.6273,1.6306,2319.13],[1609499700000,1.6321,1.6352,1.631,1.6338,3574.63],[1609500000000,1.6338,1.6347,1.6256,1.6285,9393.75],[1609500300000,1.6281,1.6281,1.6151,1.6228,27870.91],[1609500600000,1.6231,1.6231,1.6062,1.6109,7813.22],[1609500900000,1.6131,1.6198,1.6104,1.6136,25133.25],[1609501200000,1.6152,1.619,1.6152,1.6159,1242.65],[1609501500000,1.6159,1.6228,1.6159,1.6203,16052.21],[1609501800000,1.6196,1.6213,1.617,1.6189,10323.36],[1609502100000,1.6189,1.6285,1.6189,1.6272,18577.61],[1609502400000,1.6275,1.6371,1.6256,1.6344,11603.01],[1609502700000,1.6344,1.6355,1.6272,1.63,6266.98],[1609503000000,1.6307,1.6357,1.6304,1.6326,4565.57],[1609503300000,1.6322,1.64,1.63,1.6383,2523.91],[1609503600000,1.6383,1.6449,1.636,1.6416,20063.69],[1609503900000,1.6389,1.6408,1.6225,1.6243,11630.52],[1609504200000,1.6236,1.6316,1.6122,1.6184,13898.09],[1609504500000,1.6183,1.6198,1.6101,1.6155,8295.65],[1609504800000,1.615,1.615,1.6,1.6038,114475.06],[1609505100000,1.6038,1.6073,1.6026,1.6029,11852.55],[1609505400000,1.6052,1.6052,1.5873,1.5977,37181.82],[1609505700000,1.5975,1.5996,1.5918,1.5996,16479.25],[1609506000000,1.5981,1.6034,1.5808,1.586,27454.58],[1609506300000,1.5859,1.5899,1.5842,1.5871,17047.66],[1609506600000,1.5892,1.59,1.5872,1.5895,9139.95],[1609506900000,1.5896,1.5907,1.5884,1.59,6852.63],[1609507200000,1.5886,1.5928,1.5853,1.5912,8497.87],[1609507500000,1.5913,1.5976,1.5913,1.5918,3037.47],[1609507800000,1.5919,1.6012,1.5919,1.6012,7947.54],[1609508100000,1.6,1.6071,1.5988,1.6054,7681.27],[1609508400000,1.607,1.6103,1.6069,1.6074,8453.77],[1609508700000,1.6083,1.6131,1.6083,1.6105,7133.03],[1609509000000,1.6117,1.6129,1.6101,1.6106,5077.05],[1609509300000,1.6105,1.6133,1.6025,1.6027,7451.03],[1609509600000,1.6013,1.6132,1.5927,1.6093,13563.69],[1609509900000,1.612,1.6154,1.6074,1.6122,9537.03],[1609510200000,1.6111,1.6198,1.611,1.6198,5724.83],[1609510500000,1.6198,1.623,1.6169,1.6173,7179.55],[1609510800000,1.6173,1.62,1.6171,1.6191,12850.01],[1609511100000,1.6191,1.6264,1.6191,1.6264,8580.32],[1609511400000,1.6268,1.6291,1.6197,1.6291,7765.64],[1609511700000,1.6291,1.6437,1.629,1.6369,20271.96],[1609512000000,1.6393,1.6394,1.6338,1.6338,6045.16],[1609512300000,1.6379,1.6387,1.6339,1.6369,3816.29],[1609512600000,1.6399,1.645,1.6369,1.6429,6579.66],[1609512900000,1.643,1.6467,1.642,1.642,18858.42],[1609513200000,1.6424,1.644,1.628,1.628,3696.92],[1609513500000,1.6303,1.6353,1.63,1.6306,2633.9],[1609513800000,1.6294,1.6294,1.624,1.6254,3257.62],[1609514100000,1.6279,1.6386,1.6279,1.6366,7743.9],[1609514400000,1.6388,1.6558,1.6357,1.6507,53339.87],[1609514700000,1.6527,1.656,1.6488,1.6518,10894.48],[1609515000000,1.6518,1.6566,1.651,1.6566,4664.65],[1609515300000,1.6563,1.6579,1.6358,1.6367,26924.01],[1609515600000,1.6367,1.6445,1.6359,1.6381,8498.17],[1609515900000,1.6381,1.6502,1.6362,1.6483,15989.8],[1609516200000,1.6483,1.653,1.6458,1.6458,16469.26],[1609516500000,1.6459,1.6475,1.6436,1.6463,2250.84],[1609516800000,1.6478,1.6581,1.6464,1.6464,11486.01],[1609517100000,1.6464,1.6499,1.6397,1.6397,21719.7],[1609517400000,1.6432,1.6435,1.6353,1.6398,6503.39],[1609517700000,1.6378,1.6396,1.6238,1.6276,12684.87],[1609518000000,1.6295,1.6397,1.6276,1.6397,23088.48],[1609518300000,1.6385,1.6562,1.6385,1.6562,8672.43],[1609518600000,1.6562,1.6571,1.6501,1.6517,6811.46],[1609518900000,1.6517,1.662,1.6517,1.659,2586.45],[1609519200000,1.6604,1.6749,1.66,1.6723,15694.39],[1609519500000,1.6723,1.6744,1.6621,1.665,11271.49],[1609519800000,1.6656,1.6697,1.6544,1.6566,16829.81],[1609520100000,1.6532,1.6589,1.65,1.6562,8017.98],[1609520400000,1.6562,1.6649,1.6562,1.6632,5725.63],[1609520700000,1.6634,1.6643,1.6606,1.6618,8087.19],[1609521000000,1.6619,1.7043,1.6619,1.7012,29058.27],[1609521300000,1.7031,1.71,1.7009,1.7058,44601.14],[1609521600000,1.7058,1.7335,1.703,1.7102,53863.24],[1609521900000,1.7102,1.7123,1.6835,1.6934,32259.61],[1609522200000,1.6934,1.6955,1.652,1.6569,29338.38],[1609522500000,1.657,1.6581,1.6424,1.6427,19356.62],[1609522800000,1.6463,1.655,1.6402,1.6451,14823.29],[1609523100000,1.6453,1.648,1.6155,1.6333,38131.22],[1609523400000,1.633,1.6537,1.6307,1.6482,19826.51],[1609523700000,1.6442,1.6782,1.6441,1.6757,14014.55],[1609524000000,1.6779,1.7214,1.6594,1.719,29141.82],[1609524300000,1.7214,1.75,1.7126,1.74,63662.98],[1609524600000,1.7426,1.8327,1.736,1.8216,151763.86],[1609524900000,1.8173,1.8174,1.7582,1.7619,132559.65],[1609525200000,1.7638,1.7672,1.7498,1.7518,22299.69],[1609525500000,1.7495,1.7521,1.7249,1.7348,51164.08],[1609525800000,1.7343,1.7674,1.7219,1.758,50399.85],[1609526100000,1.7574,1.7594,1.7288,1.7419,36919.28],[1609526400000,1.7354,1.7379,1.6961,1.7192,72267.49],[1609526700000,1.7191,1.7191,1.6943,1.7116,35739.59],[1609527000000,1.7116,1.7498,1.7116,1.736,42997.1],[1609527300000,1.733,1.7569,1.7159,1.7569,41336.95],[1609527600000,1.7537,1.7575,1.7451,1.7505,42008.84],[1609527900000,1.7509,1.785,1.7469,1.7842,20267.35],[1609528200000,1.7813,1.7839,1.7639,1.7686,18211.58],[1609528500000,1.7698,1.7986,1.7611,1.7908,8953.01],[1609528800000,1.7938,1.8121,1.7878,1.7998,32738.33],[1609529100000,1.802,1.8041,1.796,1.7972,19727.8],[1609529400000,1.7959,1.7974,1.7483,1.7538,70262.1],[1609529700000,1.7569,1.7581,1.7413,1.7498,36839.84],[1609530000000,1.748,1.7535,1.723,1.7297,35649.23],[1609530300000,1.7297,1.741,1.7262,1.7319,54371.65],[1609530600000,1.7338,1.7338,1.7142,1.7262,27334.73],[1609530900000,1.7264,1.728,1.7238,1.7256,7009.29],[1609531200000,1.726,1.7576,1.7142,1.7558,36414.57],[1609531500000,1.7543,1.7621,1.7433,1.7621,15416.3],[1609531800000,1.7611,1.8,1.757,1.7966,42313.22],[1609532100000,1.7962,1.8161,1.7938,1.8035,80138.92],[1609532400000,1.8075,1.808,1.7928,1.7995,16814.66],[1609532700000,1.7999,1.8,1.7619,1.7703,24042.38],[1609533000000,1.7703,1.781,1.7703,1.7772,12165.75],[1609533300000,1.7792,1.785,1.7752,1.785,14506.78],[1609533600000,1.7851,1.7884,1.7714,1.7726,8125.01],[1609533900000,1.7727,1.7788,1.7721,1.7754,6356.65],[1609534200000,1.777,1.7786,1.7714,1.7733,4958.15],[1609534500000,1.7766,1.7793,1.7675,1.7686,27259.76],[1609534800000,1.768,1.7715,1.7593,1.7622,22010.66],[1609535100000,1.7602,1.7623,1.7374,1.7392,16051.0],[1609535400000,1.7365,1.7649,1.7286,1.7293,54775.2],[1609535700000,1.7292,1.747,1.7275,1.7338,27195.64],[1609536000000,1.7339,1.7368,1.7236,1.7284,16374.01],[1609536300000,1.7283,1.7426,1.7283,1.7397,10256.3],[1609536600000,1.7374,1.7433,1.7346,1.743,4362.51],[1609536900000,1.7408,1.747,1.7378,1.7408,4391.55],[1609537200000,1.7408,1.7462,1.7382,1.7452,5683.88],[1609537500000,1.742,1.7421,1.7353,1.7353,3741.22],[1609537800000,1.7375,1.7785,1.7375,1.7685,51780.18],[1609538100000,1.7725,1.7727,1.7636,1.7648,6037.08],[1609538400000,1.7648,1.7956,1.7619,1.7912,30442.79],[1609538700000,1.7912,1.7956,1.7844,1.7894,7645.27],[1609539000000,1.7896,1.7913,1.7836,1.7858,5370.16],[1609539300000,1.7858,1.788,1.7706,1.7732,15285.47],[1609539600000,1.7701,1.7733,1.7667,1.7731,9621.07],[1609539900000,1.7722,1.7769,1.7703,1.7703,6683.36],[1609540200000,1.7737,1.7862,1.7737,1.7815,4975.7],[1609540500000,1.7813,1.7849,1.7757,1.7849,3599.02],[1609540800000,1.7849,1.7891,1.782,1.7833,4118.42],[1609541100000,1.7798,1.7824,1.7757,1.7773,5290.52],[1609541400000,1.778,1.8111,1.7777,1.8071,13943.01],[1609541700000,1.8072,1.8099,1.8021,1.8038,8025.58],[1609542000000,1.807,1.807,1.7857,1.797,16119.07],[1609542300000,1.7956,1.8012,1.7952,1.7987,4488.17],[1609542600000,1.7997,1.8049,1.7963,1.799,5372.78],[1609542900000,1.799,1.81,1.797,1.81,8981.05],[1609543200000,1.81,1.85,1.8081,1.85,70681.83],[1609543500000,1.85,1.853,1.8151,1.8206,49306.51],[1609543800000,1.8208,1.8468,1.815,1.8409,18471.87],[1609544100000,1.8393,1.8599,1.8372,1.8563,22975.7],[1609544400000,1.8533,1.86,1.8462,1.8505,23229.76],[1609544700000,1.8503,1.8538,1.841,1.841,12255.8],[1609545000000,1.841,1.8424,1.8323,1.8349,6978.42],[1609545300000,1.8326,1.8462,1.8314,1.8421,9586.45],[1609545600000,1.8421,1.8495,1.8065,1.8078,34566.61],[1609545900000,1.8066,1.8169,1.7928,1.8053,22531.92],[1609546200000,1.8044,1.8258,1.7923,1.795,17287.58],[1609546500000,1.7977,1.8032,1.7758,1.7758,25197.14],[1609546800000,1.7763,1.7816,1.7467,1.756,37810.22],[1609547100000,1.7569,1.7571,1.7264,1.7304,42926.13],[1609547400000,1.7282,1.7978,1.7244,1.796,60531.09],[1609547700000,1.7965,1.8204,1.7758,1.7778,82180.76],[1609548000000,1.7793,1.7816,1.7737,1.78,10002.61],[1609548300000,1.7779,1.8282,1.7596,1.8241,46170.67],[1609548600000,1.8281,1.8299,1.7755,1.7782,25543.3],[1609548900000,1.7814,1.7814,1.7714,1.7783,16601.96],[1609549200000,1.7783,1.7798,1.7621,1.7664,19720.66],[1609549500000,1.7671,1.7718,1.76,1.7631,13767.05],[1609549800000,1.7605,1.7631,1.7367,1.7402,11791.71],[1609550100000,1.7373,1.7718,1.7372,1.7718,50865.61],[1609550400000,1.7713,1.7942,1.7453,1.7506,32282.59],[1609550700000,1.7528,1.7533,1.741,1.7413,18707.8],[1609551000000,1.7431,1.7653,1.7431,1.7509,13231.08],[1609551300000,1.7517,1.7725,1.7451,1.7725,16390.67],[1609551600000,1.7745,1.7886,1.7714,1.7875,13217.94],[1609551900000,1.7816,1.82,1.7786,1.82,32169.8],[1609552200000,1.8204,1.8589,1.8204,1.8479,87866.84],[1609552500000,1.8497,1.853,1.8465,1.8478,7784.38],[1609552800000,1.8479,1.8496,1.834,1.8354,17007.92],[1609553100000,1.834,1.8425,1.8313,1.838,8455.87],[1609553400000,1.8362,1.8477,1.8354,1.8374,13513.36],[1609553700000,1.8386,1.8507,1.8385,1.8507,16310.96],[1609554000000,1.8471,1.8665,1.8471,1.8512,36747.62],[1609554300000,1.8512,1.8714,1.8497,1.866,29796.51],[1609554600000,1.866,1.9019,1.8599,1.87,97121.87],[1609554900000,1.87,1.8722,1.8452,1.8566,28419.36],[1609555200000,1.8517,1.8517,1.8151,1.8348,58501.95],[1609555500000,1.8291,1.8339,1.8195,1.8226,7168.5],[1609555800000,1.8251,1.8378,1.8238,1.8296,10465.13],[1609556100000,1.8296,1.8374,1.8102,1.8158,26147.99],[1609556400000,1.8158,1.8288,1.8078,1.8288,13434.44],[1609556700000,1.8289,1.8405,1.8214,1.8399,18153.73],[1609557000000,1.84,1.8416,1.8303,1.8382,11629.86],[1609557300000,1.838,1.8423,1.8352,1.8422,3571.61],[1609557600000,1.8422,1.8799,1.8393,1.8785,38565.65],[1609557900000,1.8799,1.9071,1.8752,1.895,66218.02],[1609558200000,1.8951,1.8989,1.8571,1.8612,40710.52],[1609558500000,1.8644,1.8644,1.8471,1.8552,3039.04],[1609558800000,1.8492,1.8571,1.8471,1.8569,8578.02],[1609559100000,1.8569,1.8661,1.8566,1.8661,9662.27],[1609559400000,1.8671,1.8759,1.8656,1.8751,1890.74],[1609559700000,1.8756,1.8759,1.8601,1.8614,6204.3],[1609560000000,1.8632,1.8633,1.8504,1.8536,3723.16],[1609560300000,1.8538,1.8562,1.8452,1.8495,4544.64],[1609560600000,1.8501,1.8511,1.843,1.843,2357.03],[1609560900000,1.8429,1.8466,1.825,1.8307,6748.84],[1609561200000,1.8307,1.8499,1.8291,1.8448,8110.16],[1609561500000,1.8433,1.8475,1.8383,1.8434,4092.73],[1609561800000,1.8423,1.843,1.8277,1.8281,3089.91],[1609562100000,1.8295,1.8329,1.8189,1.827,18060.79],[1609562400000,1.827,1.8312,1.8262,1.8262,4143.25],[1609562700000,1.8221,1.8285,1.8211,1.8263,823.51],[1609563000000,1.8263,1.8425,1.8263,1.839,24201.12],[1609563300000,1.8424,1.8495,1.8267,1.8356,29449.0],[1609563600000,1.8314,1.84,1.83,1.8379,9853.0],[1609563900000,1.8399,1.8412,1.8285,1.8354,32391.82],[1609564200000,1.839,1.8412,1.8336,1.8352,2868.49],[1609564500000,1.8335,1.8381,1.8316,1.8359,4947.54],[1609564800000,1.8388,1.84,1.8325,1.84,2562.54],[1609565100000,1.8397,1.8397,1.8256,1.8303,13678.61],[1609565400000,1.8279,1.8279,1.8001,1.8001,23189.72],[1609565700000,1.8014,1.8056,1.7974,1.8003,24939.32],[1609566000000,1.8004,1.8008,1.7942,1.7945,17375.86],[1609566300000,1.7944,1.7999,1.786,1.7973,12069.85],[1609566600000,1.797,1.8018,1.7943,1.7983,7547.32],[1609566900000,1.7975,1.7986,1.7907,1.7928,10411.67],[1609567200000,1.7911,1.7968,1.791,1.7928,5540.84],[1609567500000,1.793,1.8128,1.793,1.808,18579.58],[1609567800000,1.8105,1.815,1.795,1.8016,9069.48],[1609568100000,1.8018,1.8032,1.7928,1.7975,9660.83],[1609568400000,1.7975,1.7997,1.7944,1.7995,4470.45],[1609568700000,1.7976,1.7999,1.7943,1.7944,4218.84],[1609569000000,1.7941,1.7947,1.7821,1.786,10822.5],[1609569300000,1.7883,1.7886,1.7722,1.7775,11884.97],[1609569600000,1.7787,1.7799,1.7718,1.7758,5475.73],[1609569900000,1.7733,1.8012,1.7732,1.7979,26151.06],[1609570200000,1.8017,1.8017,1.7644,1.7644,38076.64],[1609570500000,1.7676,1.785,1.7631,1.7661,27804.62],[1609570800000,1.7676,1.7832,1.7652,1.7772,9094.52],[1609571100000,1.7753,1.7806,1.7662,1.7762,7476.79],[1609571400000,1.7704,1.7744,1.7625,1.7627,17160.66],[1609571700000,1.7652,1.7707,1.7627,1.7702,4023.7],[1609572000000,1.7704,1.7791,1.7704,1.7756,1554.38],[1609572300000,1.7765,1.7766,1.7635,1.7657,7801.44],[1609572600000,1.7657,1.7669,1.7611,1.7662,13322.68],[1609572900000,1.7661,1.7666,1.7627,1.7652,1995.11],[1609573200000,1.7661,1.7661,1.7611,1.7647,1586.09],[1609573500000,1.7647,1.7875,1.7453,1.7526,94205.44],[1609573800000,1.753,1.7532,1.746,1.7532,6502.64],[1609574100000,1.7532,1.7532,1.7462,1.7523,11123.1],[1609574400000,1.7526,1.7688,1.7492,1.7556,48289.15],[1609574700000,1.7561,1.7677,1.7543,1.7626,10799.69],[1609575000000,1.7621,1.7642,1.7502,1.7531,8305.76],[1609575300000,1.7511,1.7607,1.7455,1.7512,12120.17],[1609575600000,1.7509,1.7545,1.7462,1.749,6884.28],[1609575900000,1.7513,1.7563,1.7467,1.7558,4372.62],[1609576200000,1.7563,1.7639,1.7563,1.7636,25486.48],[1609576500000,1.7637,1.7835,1.7611,1.7736,19137.54],[1609576800000,1.7731,1.7771,1.7673,1.7751,4149.3],[1609577100000,1.7766,1.7859,1.7616,1.7631,28761.27],[1609577400000,1.7665,1.7676,1.7612,1.7656,2131.05],[1609577700000,1.7662,1.7714,1.7475,1.7591,25760.99],[1609578000000,1.7623,1.7694,1.7415,1.7415,25911.67],[1609578300000,1.7415,1.7613,1.7414,1.7608,7743.33],[1609578600000,1.7595,1.7598,1.7541,1.7578,5418.56],[1609578900000,1.7573,1.7954,1.7558,1.768,31158.08],[1609579200000,1.7686,1.7732,1.7565,1.7624,23351.1],[1609579500000,1.7621,1.7629,1.757,1.7604,3355.74],[1609579800000,1.7608,1.7642,1.7442,1.7452,10664.24],[1609580100000,1.745,1.7481,1.7411,1.7466,15027.23],[1609580400000,1.7467,1.7477,1.7276,1.732,29047.11],[1609580700000,1.732,1.7334,1.7268,1.7306,9725.22],[1609581000000,1.7303,1.7477,1.7239,1.7452,25510.32],[1609581300000,1.744,1.7499,1.7214,1.7215,5957.27],[1609581600000,1.7215,1.7348,1.7158,1.7348,11624.19],[1609581900000,1.7349,1.74,1.7283,1.7376,6736.73],[1609582200000,1.7408,1.7499,1.7366,1.7405,3472.97],[1609582500000,1.7412,1.7713,1.7387,1.769,14669.48],[1609582800000,1.768,1.7693,1.7616,1.7617,5637.98],[1609583100000,1.7641,1.771,1.7626,1.7666,1724.77],[1609583400000,1.7704,1.7725,1.751,1.7587,27729.49],[1609583700000,1.7622,1.7725,1.7529,1.7661,23422.87],[1609584000000,1.7673,1.7673,1.745,1.7451,7900.0],[1609584300000,1.7465,1.7477,1.7365,1.7373,6482.58],[1609584600000,1.7413,1.7462,1.7392,1.7454,4760.28],[1609584900000,1.7484,1.7533,1.7435,1.7435,3041.69],[1609585200000,1.7483,1.7688,1.7452,1.7688,22781.22],[1609585500000,1.77,1.7775,1.7665,1.7683,6937.47],[1609585800000,1.7682,1.778,1.7504,1.7603,16192.19],[1609586100000,1.7603,1.761,1.7523,1.7529,4288.29],[1609586400000,1.753,1.7561,1.745,1.7516,1981.4],[1609586700000,1.7519,1.7519,1.7471,1.7519,4780.59],[1609587000000,1.7497,1.7531,1.7486,1.7531,2294.2],[1609587300000,1.75,1.7529,1.748,1.7516,4623.6],[1609587600000,1.7523,1.7559,1.7441,1.7559,6820.07],[1609587900000,1.7524,1.7663,1.7524,1.7587,12060.95],[1609588200000,1.7616,1.7651,1.7551,1.7597,11659.16],[1609588500000,1.7614,1.7659,1.7572,1.7655,3288.2],[1609588800000,1.7638,1.7693,1.76,1.7608,10598.57],[1609589100000,1.7608,1.772,1.7443,1.7543,33304.08],[1609589400000,1.7547,1.7566,1.7429,1.7444,6978.7],[1609589700000,1.7444,1.7467,1.7116,1.7253,66821.85],[1609590000000,1.7256,1.7526,1.7216,1.7526,34596.33],[1609590300000,1.7505,1.7546,1.745,1.7533,15705.98],[1609590600000,1.7534,1.7748,1.7508,1.7609,21054.51],[1609590900000,1.7592,1.7879,1.7532,1.7642,26426.62],[1609591200000,1.7629,1.7755,1.7523,1.7602,15041.76],[1609591500000,1.76,1.782,1.755,1.782,23584.28],[1609591800000,1.7835,1.788,1.7703,1.7753,17673.36],[1609592100000,1.7751,1.8147,1.775,1.8053,34892.44],[1609592400000,1.8051,1.8123,1.8,1.8097,43832.94],[1609592700000,1.8097,1.8252,1.808,1.8221,28466.61],[1609593000000,1.8249,1.84,1.8215,1.8359,53485.08],[1609593300000,1.8347,1.8553,1.8307,1.8486,65342.08],[1609593600000,1.8447,1.8486,1.8142,1.8163,25915.98],[1609593900000,1.8162,1.8223,1.8101,1.8194,7127.54],[1609594200000,1.8198,1.8322,1.8181,1.829,13708.63],[1609594500000,1.8309,1.8309,1.7925,1.8103,38866.49],[1609594800000,1.8103,1.8138,1.7963,1.8008,6374.15],[1609595100000,1.8004,1.8142,1.7796,1.8117,24368.21],[1609595400000,1.8101,1.8115,1.8034,1.8061,8651.2],[1609595700000,1.8071,1.8137,1.7949,1.7955,4346.12],[1609596000000,1.7979,1.8016,1.7881,1.7899,7738.29],[1609596300000,1.7899,1.7937,1.7739,1.7783,10137.08],[1609596600000,1.7749,1.7868,1.7737,1.7793,13907.0],[1609596900000,1.7791,1.7791,1.7571,1.7612,22400.94],[1609597200000,1.76,1.7636,1.7443,1.76,27492.04],[1609597500000,1.762,1.7662,1.7455,1.7455,15697.69],[1609597800000,1.7459,1.7675,1.7455,1.7672,6984.85],[1609598100000,1.7633,1.7647,1.7499,1.754,5003.53],[1609598400000,1.7522,1.7641,1.7493,1.7627,3500.51],[1609598700000,1.7642,1.7666,1.7556,1.7645,9209.13],[1609599000000,1.7682,1.7785,1.7658,1.7766,2988.1],[1609599300000,1.7768,1.782,1.7731,1.776,5102.99],[1609599600000,1.7765,1.8004,1.771,1.7809,19472.34],[1609599900000,1.7762,1.7773,1.7662,1.7704,4247.6],[1609600200000,1.7708,1.7914,1.768,1.7849,8141.22],[1609600500000,1.7854,1.7915,1.785,1.7899,5270.75],[1609600800000,1.788,1.7903,1.7832,1.7839,3079.27],[1609601100000,1.7822,1.7844,1.782,1.7844,1945.62],[1609601400000,1.7843,1.7901,1.782,1.7874,2224.98],[1609601700000,1.7856,1.7856,1.7706,1.7723,8134.64],[1609602000000,1.7723,1.7783,1.7516,1.7546,12399.1],[1609602300000,1.7569,1.7641,1.7546,1.7641,7303.14],[1609602600000,1.7641,1.7706,1.7593,1.7706,7962.8],[1609602900000,1.7709,1.7793,1.7669,1.7793,8011.94],[1609603200000,1.7799,1.7872,1.7646,1.7682,9372.86],[1609603500000,1.7708,1.7736,1.762,1.7635,2309.31],[1609603800000,1.7617,1.7617,1.75,1.753,17596.32],[1609604100000,1.7531,1.76,1.753,1.757,5126.2],[1609604400000,1.7574,1.7635,1.757,1.76,3484.67],[1609604700000,1.7594,1.7656,1.7561,1.7651,1351.64],[1609605000000,1.7651,1.7726,1.7651,1.7674,5670.2],[1609605300000,1.7688,1.7774,1.7663,1.7739,6556.94],[1609605600000,1.774,1.7765,1.7521,1.7548,15029.6],[1609605900000,1.7548,1.7668,1.7521,1.765,23455.64],[1609606200000,1.7637,1.7767,1.7541,1.7767,18745.75],[1609606500000,1.7766,1.8166,1.7754,1.8011,31913.68],[1609606800000,1.8041,1.8355,1.803,1.823,32558.59],[1609607100000,1.8293,1.864,1.813,1.8544,36071.85],[1609607400000,1.855,1.8714,1.8418,1.8565,17937.98],[1609607700000,1.8567,1.8597,1.8455,1.8497,22166.71],[1609608000000,1.8497,1.8643,1.8468,1.8576,9940.26],[1609608300000,1.8583,1.8618,1.847,1.8548,5801.77],[1609608600000,1.8531,1.8599,1.8468,1.8486,10062.91],[1609608900000,1.8514,1.8689,1.8488,1.8631,9422.56],[1609609200000,1.8628,1.9,1.8622,1.8968,43433.13],[1609609500000,1.8999,1.9092,1.8734,1.8968,48962.76],[1609609800000,1.8984,1.8984,1.8714,1.8823,10799.56],[1609610100000,1.8845,1.9212,1.8821,1.9206,30443.26],[1609610400000,1.9206,1.936,1.9141,1.9328,28070.65],[1609610700000,1.9359,1.9613,1.9334,1.9549,68316.58],[1609611000000,1.9559,2.0,1.95,1.95,108929.87],[1609611300000,1.95,1.9532,1.9245,1.9398,49146.53],[1609611600000,1.9398,1.957,1.9354,1.9398,22783.4],[1609611900000,1.9427,1.953,1.9347,1.9505,9263.09],[1609612200000,1.9505,1.9818,1.9486,1.974,30277.11],[1609612500000,1.9742,1.9749,1.9364,1.9423,50114.12],[1609612800000,1.9401,1.9415,1.9288,1.9369,57574.15],[1609613100000,1.9367,1.9369,1.8824,1.8913,120191.13],[1609613400000,1.8884,1.9037,1.872,1.8882,54230.15],[1609613700000,1.8884,1.8989,1.8799,1.8907,14447.37],[1609614000000,1.8959,1.9122,1.8852,1.8963,16303.92],[1609614300000,1.8934,1.8979,1.8767,1.8807,13348.39],[1609614600000,1.8831,1.8874,1.875,1.8836,7863.41],[1609614900000,1.8854,1.8915,1.8716,1.8731,12831.85],[1609615200000,1.8735,1.8746,1.8665,1.8716,7382.62],[1609615500000,1.869,1.881,1.869,1.881,7434.22],[1609615800000,1.8844,1.9071,1.8838,1.8945,6911.29],[1609616100000,1.8945,1.9116,1.8945,1.9111,8440.63],[1609616400000,1.9069,1.9197,1.9012,1.9067,8584.3],[1609616700000,1.907,1.908,1.895,1.9008,6129.45],[1609617000000,1.903,1.9292,1.8979,1.9256,11426.36],[1609617300000,1.9255,1.9277,1.9121,1.9176,13876.98],[1609617600000,1.9188,1.9205,1.8855,1.8904,13398.51],[1609617900000,1.8899,1.8977,1.88,1.8857,12922.9],[1609618200000,1.8856,1.8868,1.861,1.8724,15231.51],[1609618500000,1.8771,1.8771,1.862,1.862,16553.21],[1609618800000,1.861,1.8634,1.8234,1.8234,30565.62],[1609619100000,1.8238,1.8559,1.82,1.8351,30638.56],[1609619400000,1.8377,1.8585,1.8341,1.855,11098.93],[1609619700000,1.8529,1.856,1.8239,1.8285,9511.4],[1609620000000,1.8239,1.8404,1.8177,1.8269,24666.06],[1609620300000,1.8222,1.8425,1.81,1.8184,74359.71],[1609620600000,1.8185,1.8269,1.8124,1.8185,11294.45],[1609620900000,1.8187,1.8187,1.7595,1.7732,103226.7],[1609621200000,1.7732,1.81,1.7508,1.81,41907.63],[1609621500000,1.8099,1.8328,1.8024,1.8253,22667.89],[1609621800000,1.8272,1.8311,1.792,1.8091,15844.18],[1609622100000,1.8056,1.8092,1.7968,1.8092,8529.16],[1609622400000,1.8085,1.8117,1.8,1.8065,12389.78],[1609622700000,1.8031,1.8129,1.8016,1.8089,20195.54],[1609623000000,1.8042,1.8129,1.8031,1.81,4729.96],[1609623300000,1.8102,1.8124,1.8012,1.8069,4425.66],[1609623600000,1.8075,1.8224,1.8075,1.8201,7271.4],[1609623900000,1.82,1.8235,1.819,1.8235,1844.57],[1609624200000,1.8235,1.8299,1.8233,1.824,9469.61],[1609624500000,1.8241,1.8265,1.8186,1.8215,2126.55],[1609624800000,1.8208,1.8208,1.8017,1.8017,12687.06],[1609625100000,1.8017,1.805,1.7999,1.8,5434.16],[1609625400000,1.8001,1.8028,1.7942,1.8028,1580.2],[1609625700000,1.8014,1.8031,1.7946,1.7978,4812.41],[1609626000000,1.7946,1.7994,1.79,1.7979,3567.03],[1609626300000,1.7945,1.8005,1.7945,1.8003,2540.13],[1609626600000,1.7993,1.7994,1.7809,1.7908,17430.26],[1609626900000,1.7908,1.791,1.7806,1.7851,12886.6],[1609627200000,1.7879,1.7989,1.78,1.7989,27128.92],[1609627500000,1.795,1.799,1.795,1.7983,1207.1],[1609627800000,1.7965,1.7994,1.7896,1.7963,9134.13],[1609628100000,1.7963,1.8065,1.7963,1.8048,5277.64],[1609628400000,1.8027,1.8053,1.765,1.7855,35982.18],[1609628700000,1.783,1.8103,1.7819,1.8061,11857.42],[1609629000000,1.805,1.8131,1.7906,1.81,24388.65],[1609629300000,1.81,1.8182,1.805,1.8143,5719.29],[1609629600000,1.8143,1.815,1.803,1.815,4982.62],[1609629900000,1.8138,1.8211,1.8086,1.8199,11218.2],[1609630200000,1.8162,1.8162,1.7879,1.7879,9798.56],[1609630500000,1.7917,1.8035,1.7895,1.7966,3760.63],[1609630800000,1.7934,1.802,1.7918,1.8011,1624.65],[1609631100000,1.7973,1.802,1.7921,1.7955,1720.26],[1609631400000,1.7974,1.8009,1.7915,1.7945,2506.22],[1609631700000,1.7974,1.8,1.7934,1.7999,873.16],[1609632000000,1.7998,1.8257,1.7973,1.8216,14498.17],[1609632300000,1.8213,1.825,1.803,1.818,14850.42],[1609632600000,1.8173,1.8299,1.816,1.8217,4811.3],[1609632900000,1.8222,1.8253,1.81,1.8114,19804.2],[1609633200000,1.812,1.819,1.8118,1.819,4058.43],[1609633500000,1.8174,1.8174,1.8019,1.8019,7133.19],[1609633800000,1.8019,1.8137,1.8008,1.8038,2045.09],[1609634100000,1.8082,1.8179,1.8034,1.8137,1435.92],[1609634400000,1.8155,1.816,1.8071,1.8082,1794.92],[1609634700000,1.8082,1.8082,1.8008,1.8022,1087.42],[1609635000000,1.8057,1.81,1.8009,1.8085,3071.3],[1609635300000,1.8074,1.8088,1.8047,1.8088,525.3],[1609635600000,1.8049,1.824,1.8009,1.824,1640.6],[1609635900000,1.8241,1.8362,1.8241,1.8248,6208.55],[1609636200000,1.8283,1.833,1.8246,1.8282,1781.08],[1609636500000,1.8302,1.8489,1.8268,1.83,5494.78],[1609636800000,1.8293,1.8302,1.82,1.8274,6144.24],[1609637100000,1.8271,1.833,1.8225,1.8227,1579.52],[1609637400000,1.8225,1.8225,1.8101,1.8109,2109.49],[1609637700000,1.8109,1.828,1.81,1.824,4293.46],[1609638000000,1.8256,1.8256,1.8107,1.8108,8182.44],[1609638300000,1.8105,1.82,1.81,1.8165,3476.61],[1609638600000,1.8156,1.8177,1.8111,1.8168,5963.18],[1609638900000,1.8135,1.8135,1.8035,1.8053,2958.76],[1609639200000,1.8075,1.8082,1.8005,1.8062,3782.13],[1609639500000,1.807,1.8162,1.807,1.8162,5105.67],[1609639800000,1.8161,1.8263,1.8043,1.8215,9572.62],[1609640100000,1.8244,1.8287,1.8219,1.8276,17396.34],[1609640400000,1.8255,1.8714,1.8251,1.8691,14987.63],[1609640700000,1.8692,1.8756,1.8454,1.861,30128.84],[1609641000000,1.86,1.8657,1.8501,1.8536,6331.58],[1609641300000,1.8559,1.8694,1.8499,1.8571,11168.39],[1609641600000,1.8596,1.8853,1.8563,1.8853,21427.02],[1609641900000,1.8823,1.9339,1.8783,1.9129,57676.75],[1609642200000,1.9086,1.9198,1.9007,1.9144,9553.54],[1609642500000,1.9164,1.9298,1.9126,1.9223,10935.43],[1609642800000,1.9215,1.9253,1.8861,1.8973,34891.86],[1609643100000,1.8987,1.9035,1.8803,1.8973,12817.27],[1609643400000,1.8982,1.9063,1.8912,1.8967,4881.36],[1609643700000,1.8978,1.9035,1.8901,1.8982,12315.13],[1609644000000,1.8977,1.915,1.8943,1.9107,10316.55],[1609644300000,1.9138,1.9146,1.8995,1.9119,8200.29],[1609644600000,1.9119,1.915,1.8941,1.9018,5522.77],[1609644900000,1.9013,1.9096,1.8983,1.9086,8695.05],[1609645200000,1.9085,1.9125,1.8982,1.9093,9257.26],[1609645500000,1.9093,1.95,1.9053,1.9406,68991.46],[1609645800000,1.9361,1.95,1.9253,1.9439,20824.68],[1609646100000,1.9438,1.9498,1.9327,1.9462,13153.91],[1609646400000,1.9467,1.9536,1.9316,1.9473,21988.69],[1609646700000,1.947,1.9536,1.9407,1.9536,14799.12],[1609647000000,1.9497,1.9536,1.9379,1.9513,19979.0],[1609647300000,1.9535,1.98,1.9508,1.9685,51772.9],[1609647600000,1.9687,1.9689,1.9143,1.9303,31050.42],[1609647900000,1.9308,1.94,1.9247,1.9329,11356.2],[1609648200000,1.9347,1.9423,1.9151,1.9313,16243.66],[1609648500000,1.9315,1.9426,1.9285,1.9351,4300.8],[1609648800000,1.9351,1.9768,1.9351,1.9596,57715.04],[1609649100000,1.9607,1.977,1.9583,1.9677,7753.16],[1609649400000,1.9677,1.9699,1.9585,1.9642,15783.48],[1609649700000,1.9661,1.9765,1.9627,1.9674,6868.87],[1609650000000,1.9656,1.9771,1.9581,1.9646,9800.57],[1609650300000,1.9621,1.9819,1.9612,1.9663,48941.33],[1609650600000,1.9673,1.9739,1.9643,1.9683,16538.39],[1609650900000,1.9687,1.9739,1.9647,1.9692,5991.69],[1609651200000,1.97,1.9779,1.9512,1.9533,18931.36],[1609651500000,1.955,1.9647,1.9499,1.9499,8640.35],[1609651800000,1.9485,1.965,1.9349,1.9449,25840.43],[1609652100000,1.9451,1.9538,1.944,1.944,7955.96],[1609652400000,1.9466,1.9628,1.9451,1.962,5579.42],[1609652700000,1.962,1.97,1.9543,1.9553,13885.01],[1609653000000,1.9556,1.9694,1.9498,1.9626,18605.56],[1609653300000,1.9627,1.9697,1.9581,1.9636,8366.09],[1609653600000,1.9618,1.9802,1.9609,1.9802,13904.91],[1609653900000,1.98,1.9972,1.9741,1.9947,15509.57],[1609654200000,1.9949,2.04,1.9612,2.04,122218.1],[1609654500000,2.0399,2.048,2.0022,2.048,35699.98],[1609654800000,2.048,2.0641,2.0301,2.0432,37864.2],[1609655100000,2.0411,2.0432,2.0234,2.0249,15411.44],[1609655400000,2.0254,2.0593,2.024,2.0435,14271.54],[1609655700000,2.045,2.0972,2.039,2.0927,54062.14],[1609656000000,2.0876,2.0907,2.074,2.08,16052.89],[1609656300000,2.08,2.0892,2.08,2.0804,11467.58],[1609656600000,2.0803,2.1,2.0774,2.1,38467.62],[1609656900000,2.1,2.1,2.0646,2.0818,26958.42],[1609657200000,2.0821,2.1,2.0754,2.0832,30068.59],[1609657500000,2.0832,2.0872,2.0642,2.0658,17232.68],[1609657800000,2.0655,2.0659,2.0429,2.0532,34931.52],[1609658100000,2.0496,2.054,2.0426,2.0437,18581.5],[1609658400000,2.0464,2.0739,2.0449,2.0572,27241.98],[1609658700000,2.0612,2.09,2.0558,2.0838,14367.67],[1609659000000,2.0832,2.0872,2.0811,2.0817,9087.76],[1609659300000,2.0815,2.0841,2.0667,2.0746,5713.09],[1609659600000,2.0756,2.0843,2.0714,2.0763,4881.52],[1609659900000,2.077,2.08,2.0702,2.0727,2993.6],[1609660200000,2.0728,2.0754,2.0651,2.0673,10788.08],[1609660500000,2.0699,2.08,2.0523,2.0709,14798.92],[1609660800000,2.0662,2.0786,2.0642,2.0786,3360.1],[1609661100000,2.0786,2.145,2.0745,2.145,51488.47],[1609661400000,2.1459,2.167,2.1218,2.1472,68397.82],[1609661700000,2.1527,2.2154,2.1493,2.1951,100984.99],[1609662000000,2.1957,2.2071,2.1839,2.1839,129281.24],[1609662300000,2.1839,2.19,2.1518,2.1895,28476.11],[1609662600000,2.1895,2.233,2.1843,2.233,30804.64],[1609662900000,2.232,2.26,2.1701,2.182,82923.86],[1609663200000,2.182,2.2382,2.1742,2.195,68437.53],[1609663500000,2.1964,2.205,2.167,2.201,65419.08],[1609663800000,2.1976,2.277,2.1701,2.228,132561.29],[1609664100000,2.2278,2.2691,2.221,2.2303,69488.45],[1609664400000,2.2307,2.2432,2.212,2.2375,47625.31],[1609664700000,2.2378,2.3,2.2356,2.2611,120727.49],[1609665000000,2.2642,2.289,2.241,2.2761,42151.01],[1609665300000,2.2761,2.2825,2.2418,2.2756,52743.84],[1609665600000,2.2766,2.28,2.23,2.2745,61564.87],[1609665900000,2.2747,2.3,2.2479,2.2667,82882.2],[1609666200000,2.2642,2.2723,2.1601,2.2223,135649.33],[1609666500000,2.2205,2.256,2.1831,2.192,52088.31],[1609666800000,2.1918,2.2538,2.1867,2.2254,31562.72],[1609667100000,2.2258,2.2277,2.18,2.1911,15682.21],[1609667400000,2.1935,2.2117,2.1358,2.1561,98983.75],[1609667700000,2.1552,2.1711,2.154,2.1556,18645.86],[1609668000000,2.1566,2.2099,2.1546,2.19,39011.94],[1609668300000,2.1866,2.2261,2.183,2.1982,17960.33],[1609668600000,2.2019,2.2037,2.1653,2.1964,20503.68],[1609668900000,2.1943,2.1995,2.1576,2.1793,15548.52],[1609669200000,2.1763,2.18,2.163,2.1751,16756.57],[1609669500000,2.1699,2.174,2.1521,2.1599,12928.84],[1609669800000,2.16,2.2066,2.1374,2.18,51503.93],[1609670100000,2.1799,2.2066,2.1644,2.1849,15880.37],[1609670400000,2.1841,2.19,2.1818,2.19,7197.58],[1609670700000,2.1898,2.26,2.1898,2.22,31989.42],[1609671000000,2.224,2.2351,2.2142,2.2193,17220.14],[1609671300000,2.2189,2.22,2.2115,2.22,6509.61],[1609671600000,2.22,2.2247,2.2114,2.2187,16179.67],[1609671900000,2.2261,2.2697,2.2231,2.264,29165.74],[1609672200000,2.2634,2.288,2.2544,2.2802,28602.37],[1609672500000,2.2826,2.3477,2.2703,2.3207,155521.67],[1609672800000,2.3235,2.3678,2.3227,2.341,58377.95],[1609673100000,2.341,2.38,2.3169,2.3586,68560.74],[1609673400000,2.358,2.376,2.2974,2.3388,111587.4],[1609673700000,2.3372,2.3437,2.3152,2.3197,21752.44],[1609674000000,2.3197,2.3206,2.2789,2.3015,43137.85],[1609674300000,2.3003,2.313,2.2787,2.2801,18151.22],[1609674600000,2.2836,2.304,2.2441,2.2745,50733.78],[1609674900000,2.2718,2.2778,2.2544,2.2657,24545.04],[1609675200000,2.2657,2.3384,2.2608,2.3267,48679.74],[1609675500000,2.3311,2.332,2.313,2.3131,20326.98],[1609675800000,2.3131,2.3177,2.2676,2.2792,32916.73],[1609676100000,2.2816,2.2928,2.269,2.28,16269.02],[1609676400000,2.28,2.2959,2.2761,2.2877,19701.56],[1609676700000,2.2877,2.3199,2.2759,2.2854,33766.13],[1609677000000,2.2862,2.3181,2.2815,2.2877,15650.45],[1609677300000,2.2884,2.2884,2.2353,2.263,57552.93],[1609677600000,2.2613,2.2682,2.2544,2.2571,17675.75],[1609677900000,2.257,2.2575,2.2426,2.2531,11343.13],[1609678200000,2.2526,2.2534,2.242,2.2491,15287.03],[1609678500000,2.2516,2.2599,2.2446,2.2465,20590.65],[1609678800000,2.2465,2.259,2.2465,2.253,17947.9],[1609679100000,2.2566,2.257,2.207,2.217,62449.79],[1609679400000,2.2097,2.2273,2.2007,2.2007,25440.81],[1609679700000,2.2073,2.2074,2.1768,2.1824,87031.8],[1609680000000,2.1823,2.1878,2.1504,2.1553,56206.51],[1609680300000,2.1587,2.1818,2.1282,2.1437,45603.57],[1609680600000,2.1498,2.1605,2.0888,2.114,66111.64],[1609680900000,2.114,2.1204,2.077,2.1102,124037.16],[1609681200000,2.1167,2.1417,2.1102,2.1115,74061.77],[1609681500000,2.1115,2.1433,2.0771,2.1354,103838.64],[1609681800000,2.137,2.1497,2.1362,2.1414,27577.07],[1609682100000,2.1414,2.1476,2.0865,2.0952,41077.04],[1609682400000,2.0945,2.1207,2.0812,2.0959,41525.81],[1609682700000,2.0931,2.113,2.0839,2.1071,22075.12],[1609683000000,2.1022,2.121,2.0642,2.0839,45553.18],[1609683300000,2.0777,2.0967,2.0435,2.0649,45375.37],[1609683600000,2.0599,2.0722,2.0323,2.037,50568.15],[1609683900000,2.0354,2.0794,2.0252,2.0253,57525.91],[1609684200000,2.03,2.0414,2.0,2.0,137389.25],[1609684500000,2.0,2.0497,2.0,2.0497,55683.32],[1609684800000,2.0497,2.0859,2.0461,2.0804,85045.45],[1609685100000,2.0803,2.09,2.0501,2.0712,61098.14],[1609685400000,2.0714,2.0748,1.9989,2.0348,65964.38],[1609685700000,2.0357,2.0701,2.0328,2.062,25404.25],[1609686000000,2.062,2.0912,2.0501,2.0512,27528.32],[1609686300000,2.0512,2.0809,2.05,2.07,22841.79],[1609686600000,2.0634,2.0835,2.0608,2.0686,21500.7],[1609686900000,2.0685,2.0961,2.0679,2.0953,36332.26],[1609687200000,2.0943,2.1,2.05,2.0578,33988.67],[1609687500000,2.0571,2.0777,2.0279,2.0279,33585.48],[1609687800000,2.0274,2.0511,1.9893,2.0497,43597.51],[1609688100000,2.0506,2.0563,2.0303,2.0387,12907.33],[1609688400000,2.0363,2.0571,2.0285,2.0436,11688.47],[1609688700000,2.0442,2.054,2.04,2.0486,6827.79],[1609689000000,2.0538,2.07,2.0516,2.0642,13396.51],[1609689300000,2.0586,2.0802,2.0558,2.0742,33449.42],[1609689600000,2.074,2.1107,2.0687,2.1058,57233.48],[1609689900000,2.1011,2.1057,2.0588,2.0718,42548.23],[1609690200000,2.0765,2.0769,2.0587,2.0605,19295.64],[1609690500000,2.0637,2.0958,2.0591,2.0809,23152.42],[1609690800000,2.081,2.0882,2.0642,2.0813,27601.84],[1609691100000,2.0815,2.0946,2.0735,2.0735,18282.21],[1609691400000,2.0729,2.0857,2.0257,2.0264,38974.94],[1609691700000,2.0256,2.0485,2.0236,2.0475,22338.61],[1609692000000,2.0481,2.0593,2.0407,2.0475,15747.57],[1609692300000,2.0475,2.0535,1.9852,1.9904,35581.04],[1609692600000,1.9928,2.0216,1.982,1.9833,35169.17],[1609692900000,1.9833,1.9968,1.9623,1.9785,61690.85],[1609693200000,1.9745,2.006,1.96,2.0048,52342.36],[1609693500000,1.9985,1.9994,1.92,1.9401,73399.67],[1609693800000,1.9393,1.9393,1.8938,1.9244,107715.98],[1609694100000,1.9158,1.9767,1.914,1.9632,47163.52],[1609694400000,1.9635,2.0029,1.95,1.9866,47304.23],[1609694700000,1.9866,1.998,1.9613,1.9866,36879.35],[1609695000000,1.9865,1.9865,1.951,1.9717,50864.08],[1609695300000,1.9716,1.9716,1.9493,1.9556,43637.46],[1609695600000,1.9599,1.9791,1.9534,1.969,11161.14],[1609695900000,1.9737,1.9879,1.9562,1.9819,13809.39],[1609696200000,1.9855,1.9868,1.97,1.9771,10161.88],[1609696500000,1.9748,1.9785,1.9607,1.9699,24450.17],[1609696800000,1.9699,1.9819,1.9622,1.969,8929.73],[1609697100000,1.969,1.9791,1.9607,1.978,5257.42],[1609697400000,1.9749,1.9878,1.973,1.9878,8592.34],[1609697700000,1.9871,1.9963,1.9585,1.9704,19258.1],[1609698000000,1.9696,1.9747,1.9587,1.9625,8703.8],[1609698300000,1.9614,1.9657,1.9516,1.9523,7839.73],[1609698600000,1.9519,1.9674,1.9497,1.95,19079.99],[1609698900000,1.95,1.9676,1.9439,1.9676,41241.77],[1609699200000,1.9677,1.9948,1.9653,1.9883,17870.49],[1609699500000,1.9861,1.9928,1.9836,1.992,3351.5],[1609699800000,1.992,2.0019,1.9775,1.9902,8809.37],[1609700100000,1.9882,2.001,1.9812,1.9951,14220.41],[1609700400000,1.9951,1.9965,1.9744,1.9934,19793.13],[1609700700000,1.9991,2.0,1.9745,1.9745,21985.68],[1609701000000,1.9745,1.9846,1.9745,1.9841,7468.39],[1609701300000,1.9805,1.9861,1.9767,1.985,9201.1],[1609701600000,1.9818,1.9818,1.9571,1.9579,17920.03],[1609701900000,1.9579,1.9621,1.95,1.9501,8274.3],[1609702200000,1.9504,1.9751,1.9502,1.9575,7606.88],[1609702500000,1.9552,1.9578,1.95,1.9543,9478.29],[1609702800000,1.9563,1.9642,1.95,1.95,12660.14],[1609703100000,1.95,1.9635,1.95,1.9562,11852.35],[1609703400000,1.959,1.963,1.9556,1.958,3202.11],[1609703700000,1.9617,1.9663,1.9585,1.9638,4502.01],[1609704000000,1.9638,1.9675,1.95,1.9573,13668.18],[1609704300000,1.9573,1.9639,1.9472,1.9553,20850.58],[1609704600000,1.9546,1.966,1.9546,1.9623,3791.93],[1609704900000,1.9662,1.98,1.9625,1.9714,13029.29],[1609705200000,1.9714,1.9746,1.9666,1.9708,7653.23],[1609705500000,1.9689,1.9749,1.9659,1.9749,7770.96],[1609705800000,1.9744,1.9879,1.9676,1.9855,17344.28],[1609706100000,1.986,2.01,1.9805,2.0046,17683.02],[1609706400000,2.005,2.0106,1.9923,1.9973,11430.87],[1609706700000,1.9989,1.9992,1.9858,1.9966,8764.29],[1609707000000,1.9963,1.9984,1.9896,1.9973,4130.07],[1609707300000,1.9976,2.0095,1.9968,2.009,3589.7],[1609707600000,2.0053,2.0587,1.9983,2.0391,56204.97],[1609707900000,2.0442,2.0503,2.0254,2.0408,20856.44],[1609708200000,2.0408,2.0492,2.0408,2.0424,9816.65],[1609708500000,2.0424,2.0447,2.0362,2.0408,14037.03],[1609708800000,2.0408,2.0528,2.0362,2.0453,21393.77],[1609709100000,2.0453,2.0453,2.0342,2.0377,6701.67],[1609709400000,2.0377,2.0399,2.0175,2.0201,18103.59],[1609709700000,2.0185,2.0324,2.0131,2.0133,16129.9],[1609710000000,2.0128,2.0183,2.0007,2.0025,11857.08],[1609710300000,2.0059,2.0133,2.0,2.0039,14302.15],[1609710600000,2.0057,2.019,2.0,2.0126,18585.13],[1609710900000,2.012,2.0235,2.0101,2.0212,5446.13],[1609711200000,2.0221,2.0221,2.0111,2.0123,12467.3],[1609711500000,2.0123,2.0187,2.0114,2.0165,3209.98],[1609711800000,2.0166,2.0235,2.0019,2.0146,12685.75],[1609712100000,2.0175,2.0422,2.0132,2.0421,13139.55],[1609712400000,2.0427,2.0476,2.03,2.0392,15175.25],[1609712700000,2.0388,2.0671,2.0371,2.0666,22208.42],[1609713000000,2.0659,2.0779,2.0499,2.0512,36732.54],[1609713300000,2.0593,2.0752,2.0358,2.057,18806.92],[1609713600000,2.057,2.0674,2.0401,2.0674,7086.27],[1609713900000,2.0679,2.0769,2.0398,2.0442,18971.75],[1609714200000,2.0474,2.0684,2.0422,2.0684,5478.67],[1609714500000,2.0637,2.0807,2.0633,2.0757,12741.5],[1609714800000,2.076,2.0784,2.065,2.0746,19104.97],[1609715100000,2.0719,2.0826,2.0691,2.0785,6346.1],[1609715400000,2.0799,2.1452,2.078,2.1225,89280.44],[1609715700000,2.1324,2.157,2.1184,2.1232,53096.02],[1609716000000,2.1232,2.157,2.1212,2.1524,30340.33],[1609716300000,2.1526,2.1555,2.137,2.1422,36981.31],[1609716600000,2.1461,2.16,2.136,2.1447,27923.17],[1609716900000,2.1454,2.1525,2.1388,2.1443,7816.02],[1609717200000,2.1457,2.16,2.125,2.1344,60969.89],[1609717500000,2.1344,2.1346,2.0957,2.1287,51835.88],[1609717800000,2.129,2.134,2.1028,2.1257,25897.3],[1609718100000,2.1204,2.185,2.1189,2.1779,95902.24],[1609718400000,2.1789,2.2547,2.1789,2.2324,94079.76],[1609718700000,2.2389,2.27,2.18,2.1826,50222.31],[1609719000000,2.1826,2.186,2.11,2.127,63898.46],[1609719300000,2.1166,2.1709,2.1,2.1641,42690.82],[1609719600000,2.161,2.1987,2.15,2.1877,29233.31],[1609719900000,2.1879,2.1999,2.1581,2.1796,20675.55],[1609720200000,2.1785,2.1959,2.1378,2.1481,43565.95],[1609720500000,2.1432,2.1569,2.1059,2.1569,23405.71],[1609720800000,2.1568,2.161,2.134,2.1462,12024.3],[1609721100000,2.1498,2.1796,2.1326,2.1773,35148.48],[1609721400000,2.178,2.255,2.1775,2.2248,85413.1],[1609721700000,2.2243,2.25,2.2094,2.2241,30474.0],[1609722000000,2.2209,2.2281,2.1762,2.2158,21173.05],[1609722300000,2.2153,2.2984,2.2062,2.2891,49914.17],[1609722600000,2.2891,2.2933,2.2588,2.2785,17876.72],[1609722900000,2.2771,2.2872,2.2601,2.2687,14362.99],[1609723200000,2.2605,2.2635,2.2355,2.241,14045.77],[1609723500000,2.2404,2.2441,2.181,2.1913,39200.41],[1609723800000,2.1915,2.1997,2.16,2.1991,23873.43],[1609724100000,2.1991,2.2125,2.19,2.2118,14394.37],[1609724400000,2.2118,2.2438,2.2088,2.2273,14333.69],[1609724700000,2.2273,2.317,2.2273,2.317,47959.19],[1609725000000,2.317,2.32,2.2941,2.3109,49587.79],[1609725300000,2.3107,2.32,2.2976,2.2977,58426.54],[1609725600000,2.3033,2.3299,2.2992,2.3298,41786.07],[1609725900000,2.3267,2.4,2.3256,2.376,112496.13],[1609726200000,2.3785,2.3854,2.3322,2.3349,30150.42],[1609726500000,2.3424,2.3923,2.3424,2.3766,23790.78],[1609726800000,2.3765,2.3915,2.3649,2.3915,17239.52],[1609727100000,2.3821,2.3922,2.3523,2.3715,36926.8],[1609727400000,2.3706,2.3725,2.3351,2.3444,34374.96],[1609727700000,2.3396,2.4,2.3357,2.3727,92155.91],[1609728000000,2.3727,2.3814,2.361,2.3711,8091.28],[1609728300000,2.3705,2.38,2.3503,2.3657,12096.83],[1609728600000,2.3644,2.3768,2.3072,2.3073,28357.2],[1609728900000,2.3083,2.3243,2.27,2.311,169786.34],[1609729200000,2.3108,2.3214,2.2953,2.32,25663.98],[1609729500000,2.3141,2.3232,2.299,2.3151,9986.82],[1609729800000,2.3181,2.3319,2.293,2.2978,11743.72],[1609730100000,2.2978,2.312,2.2714,2.2902,28606.94],[1609730400000,2.2901,2.308,2.278,2.283,14703.59],[1609730700000,2.283,2.2902,2.2646,2.2729,19528.44],[1609731000000,2.273,2.3,2.2626,2.3,22510.94],[1609731300000,2.2993,2.3099,2.2797,2.3055,12841.0],[1609731600000,2.3023,2.3064,2.2987,2.3002,14893.42],[1609731900000,2.3042,2.3449,2.2999,2.3123,19145.95],[1609732200000,2.312,2.3199,2.302,2.3126,4197.4],[1609732500000,2.3127,2.32,2.3045,2.3094,10520.12],[1609732800000,2.309,2.3121,2.2874,2.2996,7276.46],[1609733100000,2.296,2.2991,2.2847,2.2975,6434.87],[1609733400000,2.2986,2.31,2.282,2.307,11780.89],[1609733700000,2.3097,2.3107,2.2833,2.2833,7618.95],[1609734000000,2.2883,2.3139,2.2747,2.3068,51666.56],[1609734300000,2.3065,2.3107,2.2883,2.2883,2860.3],[1609734600000,2.288,2.292,2.2503,2.2576,13680.53],[1609734900000,2.2578,2.2996,2.2428,2.2826,19718.17],[1609735200000,2.2826,2.2915,2.279,2.2881,5676.24],[1609735500000,2.2881,2.3172,2.28,2.3143,20365.43],[1609735800000,2.3143,2.3427,2.3142,2.3427,10666.0],[1609736100000,2.3327,2.3497,2.3327,2.3427,6998.6],[1609736400000,2.3335,2.3425,2.3,2.3113,14557.42],[1609736700000,2.3134,2.3158,2.2842,2.3096,8312.75],[1609737000000,2.3133,2.3134,2.2802,2.2835,16226.33],[1609737300000,2.2884,2.3285,2.283,2.3202,11593.04],[1609737600000,2.3125,2.3201,2.2904,2.3011,13053.6],[1609737900000,2.3022,2.3273,2.2958,2.3137,8133.91],[1609738200000,2.315,2.3271,2.273,2.2758,11019.03],[1609738500000,2.2788,2.2972,2.2733,2.286,10315.79],[1609738800000,2.2859,2.286,2.27,2.2789,5495.55],[1609739100000,2.277,2.3009,2.277,2.2872,10097.89],[1609739400000,2.2918,2.3138,2.2812,2.3085,17123.44],[1609739700000,2.3084,2.3094,2.2709,2.2809,9544.13],[1609740000000,2.279,2.305,2.27,2.2716,9559.52],[1609740300000,2.2759,2.2886,2.2645,2.2727,6793.7],[1609740600000,2.2727,2.2793,2.2614,2.2791,7643.59],[1609740900000,2.2784,2.28,2.2714,2.2799,5503.3],[1609741200000,2.2783,2.2948,2.2715,2.2894,16867.22],[1609741500000,2.2964,2.3264,2.2838,2.3125,44135.02],[1609741800000,2.3125,2.3351,2.3032,2.3351,5984.02],[1609742100000,2.335,2.3758,2.3312,2.3571,18007.62],[1609742400000,2.3496,2.3561,2.318,2.3239,11353.26],[1609742700000,2.3234,2.3428,2.3022,2.3258,12741.5],[1609743000000,2.3262,2.3281,2.2601,2.2808,17665.82],[1609743300000,2.2807,2.2837,2.2483,2.2537,22896.41],[1609743600000,2.2584,2.348,2.2487,2.3344,42357.75],[1609743900000,2.3311,2.3345,2.2737,2.2928,50787.1],[1609744200000,2.2945,2.3216,2.2829,2.3017,25748.04],[1609744500000,2.3013,2.3088,2.2298,2.2664,25110.47],[1609744800000,2.2664,2.2713,2.1649,2.1665,76360.22],[1609745100000,2.1665,2.175,2.1459,2.1679,34206.15],[1609745400000,2.1679,2.2154,2.1639,2.1997,46503.69],[1609745700000,2.1945,2.1996,2.1395,2.1715,27127.67],[1609746000000,2.1715,2.1715,2.0865,2.1057,75499.51],[1609746300000,2.1057,2.1116,2.0845,2.1033,35352.19],[1609746600000,2.1033,2.13,2.0867,2.096,27335.48],[1609746900000,2.0957,2.1335,2.0827,2.1168,39824.66],[1609747200000,2.1153,2.1487,2.1153,2.145,16129.74],[1609747500000,2.1446,2.1786,2.1446,2.1738,59856.61],[1609747800000,2.1725,2.1999,2.1631,2.1916,24710.89],[1609748100000,2.1959,2.2132,2.1784,2.179,25113.06],[1609748400000,2.1798,2.2138,2.1402,2.1625,57740.46],[1609748700000,2.1618,2.1701,2.1244,2.1328,17596.37],[1609749000000,2.1351,2.1621,2.11,2.1356,46890.29],[1609749300000,2.133,2.1398,2.0823,2.1024,40563.42],[1609749600000,2.1009,2.101,2.0,2.0317,136192.61],[1609749900000,2.0317,2.0758,2.01,2.0678,66618.18],[1609750200000,2.0644,2.1202,2.0593,2.0795,63146.62],[1609750500000,2.0861,2.0928,2.0567,2.0665,26384.4],[1609750800000,2.0666,2.1242,2.0642,2.0967,22051.72],[1609751100000,2.0973,2.103,2.0551,2.0572,29137.08],[1609751400000,2.0572,2.0785,2.0231,2.0231,35338.3],[1609751700000,2.0268,2.0724,2.0239,2.0587,39591.34],[1609752000000,2.0581,2.0615,2.0289,2.0327,28514.02],[1609752300000,2.034,2.0467,2.0001,2.0009,48992.85],[1609752600000,2.0075,2.0116,1.95,1.9561,64988.37],[1609752900000,1.9561,1.9802,1.9341,1.9467,64390.17],[1609753200000,1.9373,1.9943,1.9061,1.9848,60438.69],[1609753500000,1.9849,2.0393,1.9523,2.0131,51770.65],[1609753800000,2.026,2.0356,1.9819,2.0005,31577.69],[1609754100000,1.9958,2.0279,1.9928,2.0197,17409.45],[1609754400000,2.0219,2.065,1.9752,2.0113,91313.25],[1609754700000,2.0114,2.0139,1.974,1.9785,36760.82],[1609755000000,1.9841,1.985,1.9221,1.9221,56968.23],[1609755300000,1.9221,1.9392,1.86,1.8863,103943.6],[1609755600000,1.8863,1.9189,1.875,1.9017,28940.98],[1609755900000,1.9017,1.9278,1.8816,1.9014,21790.1],[1609756200000,1.9,1.9597,1.8805,1.9597,22207.72],[1609756500000,1.9592,1.9688,1.9428,1.9542,15240.61],[1609756800000,1.9541,1.99,1.9409,1.99,13693.44],[1609757100000,1.9864,2.0249,1.9864,2.0097,21566.5],[1609757400000,2.0077,2.0455,1.9569,2.0211,35756.83],[1609757700000,2.0163,2.0383,2.0078,2.0341,8010.88],[1609758000000,2.0255,2.0409,2.0114,2.0168,7306.43],[1609758300000,2.0174,2.0289,1.9861,1.9919,18379.49],[1609758600000,1.9923,1.9925,1.9411,1.9824,39369.2],[1609758900000,1.9926,2.0138,1.9634,2.011,25269.17],[1609759200000,2.009,2.0245,1.9925,2.019,25876.79],[1609759500000,2.0198,2.0239,1.9999,2.0115,11764.18],[1609759800000,2.0054,2.0085,1.9746,1.9817,11689.52],[1609760100000,1.9777,2.0071,1.9777,2.0008,8485.81],[1609760400000,2.0012,2.0211,2.001,2.02,17173.21],[1609760700000,2.02,2.0207,1.99,2.0054,8853.98],[1609761000000,2.0055,2.047,2.0055,2.0464,28700.67],[1609761300000,2.047,2.0582,2.0261,2.0429,19548.66],[1609761600000,2.0429,2.0458,2.0219,2.0327,6544.73],[1609761900000,2.032,2.0395,2.0198,2.0395,5374.5],[1609762200000,2.0348,2.0528,2.0221,2.04,10611.44],[1609762500000,2.0396,2.06,2.0265,2.06,4337.15],[1609762800000,2.0553,2.0802,2.0488,2.0743,26247.32],[1609763100000,2.0743,2.1061,2.0743,2.1005,28275.24],[1609763400000,2.1006,2.1093,2.0873,2.0906,27551.27],[1609763700000,2.0902,2.1398,2.0802,2.1284,62051.89],[1609764000000,2.1284,2.1998,2.12,2.1767,70401.94],[1609764300000,2.1767,2.1853,2.1339,2.1386,41242.46],[1609764600000,2.1386,2.1434,2.0978,2.0995,26167.53],[1609764900000,2.1039,2.1349,2.0924,2.1214,9359.66],[1609765200000,2.1188,2.1188,2.0769,2.09,18962.77],[1609765500000,2.0882,2.1043,2.0825,2.093,9475.14],[1609765800000,2.0931,2.0973,2.0712,2.0876,9512.13],[1609766100000,2.0866,2.0995,2.06,2.0753,19566.39],[1609766400000,2.0785,2.121,2.0667,2.1149,26747.47],[1609766700000,2.1143,2.1605,2.1128,2.1356,21251.77],[1609767000000,2.133,2.1475,2.1235,2.1389,10737.91],[1609767300000,2.1389,2.1571,2.1318,2.1441,9555.15],[1609767600000,2.1441,2.1488,2.1267,2.136,16777.8],[1609767900000,2.1359,2.154,2.12,2.1388,8584.27],[1609768200000,2.1387,2.1777,2.1387,2.1537,18225.52],[1609768500000,2.1543,2.1623,2.1483,2.1488,14542.07],[1609768800000,2.1523,2.164,2.1234,2.1428,14521.59],[1609769100000,2.1395,2.1479,2.1171,2.1174,9772.26],[1609769400000,2.1185,2.1814,2.1165,2.1271,44322.39],[1609769700000,2.128,2.1519,2.1249,2.1379,8224.52],[1609770000000,2.1375,2.1894,2.1372,2.188,25804.85],[1609770300000,2.1804,2.1912,2.1747,2.1912,17229.84],[1609770600000,2.1913,2.2041,2.1874,2.1905,24773.76],[1609770900000,2.1905,2.2,2.1804,2.1819,24352.45],[1609771200000,2.1819,2.2041,2.181,2.2041,21711.93],[1609771500000,2.1971,2.2488,2.188,2.2488,20554.08],[1609771800000,2.2482,2.2675,2.2242,2.257,27848.32],[1609772100000,2.2562,2.2584,2.2418,2.2472,13062.26],[1609772400000,2.2473,2.2577,2.2418,2.2447,11271.04],[1609772700000,2.2422,2.2834,2.2392,2.2756,28284.79],[1609773000000,2.2755,2.2904,2.2638,2.2783,15070.96],[1609773300000,2.2783,2.3114,2.2783,2.3067,25789.07],[1609773600000,2.296,2.3228,2.2937,2.3157,40769.53],[1609773900000,2.316,2.3478,2.316,2.3454,20512.93],[1609774200000,2.3445,2.3474,2.2882,2.29,55222.6],[1609774500000,2.2975,2.2986,2.2812,2.288,23202.74],[1609774800000,2.2881,2.2891,2.2555,2.27,21801.22],[1609775100000,2.27,2.27,2.2417,2.2485,13178.22],[1609775400000,2.2485,2.257,2.2103,2.255,57300.14],[1609775700000,2.2501,2.2957,2.24,2.2786,22483.52],[1609776000000,2.2757,2.2877,2.2285,2.238,14834.63],[1609776300000,2.2369,2.2378,2.175,2.1804,33298.59],[1609776600000,2.1785,2.213,2.1613,2.174,63548.73],[1609776900000,2.1736,2.1968,2.1607,2.1781,16289.77],[1609777200000,2.1714,2.179,2.1285,2.1343,21025.6],[1609777500000,2.135,2.1946,2.1179,2.18,34147.67],[1609777800000,2.1886,2.1923,2.1519,2.1631,15288.14],[1609778100000,2.1571,2.1571,2.1295,2.1373,7366.65],[1609778400000,2.1371,2.1749,2.1357,2.1673,11214.73],[1609778700000,2.1632,2.1707,2.1446,2.169,4755.5],[1609779000000,2.1699,2.1895,2.1698,2.1717,5828.32],[1609779300000,2.1776,2.1876,2.1767,2.1767,3740.32],[1609779600000,2.1848,2.2132,2.1848,2.2132,8034.92],[1609779900000,2.2123,2.3,2.1999,2.2565,68553.75],[1609780200000,2.2507,2.2762,2.2154,2.2261,19513.08],[1609780500000,2.2162,2.2357,2.2056,2.233,7677.33],[1609780800000,2.2389,2.254,2.2236,2.2236,11243.54],[1609781100000,2.2276,2.2692,2.2142,2.2329,15266.19],[1609781400000,2.2329,2.2403,2.2212,2.2239,8766.66],[1609781700000,2.2218,2.2248,2.2001,2.2155,5627.04],[1609782000000,2.2169,2.2276,2.1835,2.1892,13350.0],[1609782300000,2.185,2.1857,2.1539,2.1692,8054.87],[1609782600000,2.1694,2.2092,2.1693,2.2071,4606.21],[1609782900000,2.2066,2.2105,2.188,2.2008,14733.49],[1609783200000,2.202,2.2354,2.2019,2.2305,10352.34],[1609783500000,2.2305,2.26,2.2232,2.2478,10436.34],[1609783800000,2.2495,2.2702,2.2495,2.2655,8233.16],[1609784100000,2.2701,2.2784,2.2596,2.2632,17192.89],[1609784400000,2.2619,2.3105,2.23,2.256,160585.84],[1609784700000,2.2561,2.28,2.2524,2.2645,8061.2],[1609785000000,2.2635,2.2665,2.2439,2.248,6837.73],[1609785300000,2.2493,2.2552,2.24,2.2486,6540.38],[1609785600000,2.2446,2.2743,2.2443,2.2624,6854.03],[1609785900000,2.2631,2.2714,2.2301,2.2301,9018.56],[1609786200000,2.2301,2.2358,2.2214,2.2317,5074.34],[1609786500000,2.2321,2.2373,2.2254,2.232,3097.39],[1609786800000,2.2369,2.2721,2.2369,2.2573,12052.75],[1609787100000,2.2573,2.2692,2.2403,2.2459,10798.89],[1609787400000,2.2449,2.2549,2.2314,2.241,6884.89],[1609787700000,2.2403,2.2519,2.2401,2.2512,5998.77],[1609788000000,2.2522,2.3214,2.2491,2.2993,45095.44],[1609788300000,2.2993,2.38,2.2899,2.3396,55542.5],[1609788600000,2.3406,2.3704,2.3086,2.3205,26890.68],[1609788900000,2.3152,2.3554,2.3089,2.353,18056.7],[1609789200000,2.355,2.399,2.3428,2.395,37563.06],[1609789500000,2.395,2.399,2.3575,2.3649,26728.6],[1609789800000,2.3648,2.4,2.3523,2.3943,27023.44],[1609790100000,2.3928,2.45,2.3928,2.4397,76332.43],[1609790400000,2.4397,2.4608,2.435,2.4608,96126.38],[1609790700000,2.4444,2.457,2.3647,2.409,70105.73],[1609791000000,2.4097,2.44,2.403,2.425,34402.82],[1609791300000,2.425,2.4301,2.4153,2.4252,29941.84],[1609791600000,2.4218,2.4288,2.337,2.3617,100369.19],[1609791900000,2.3616,2.3783,2.3433,2.3543,23570.11],[1609792200000,2.3568,2.3587,2.3031,2.3192,34762.35],[1609792500000,2.3183,2.3354,2.3102,2.325,17860.79],[1609792800000,2.3259,2.3259,2.288,2.2927,19190.92],[1609793100000,2.2924,2.3233,2.2911,2.304,33842.61],[1609793400000,2.3033,2.3084,2.2911,2.3024,9735.93],[1609793700000,2.3038,2.308,2.2801,2.2817,19543.8],[1609794000000,2.2817,2.2978,2.2734,2.2827,27408.46],[1609794300000,2.2828,2.3024,2.2792,2.3,16359.46],[1609794600000,2.3022,2.3246,2.2929,2.3191,20553.26],[1609794900000,2.319,2.3205,2.3036,2.3107,7028.74],[1609795200000,2.3077,2.3077,2.2858,2.2973,15292.72],[1609795500000,2.2966,2.2966,2.24,2.2509,57374.07],[1609795800000,2.2589,2.2849,2.2501,2.2706,19010.28],[1609796100000,2.2707,2.2764,2.2166,2.2177,40242.69],[1609796400000,2.2225,2.2357,2.18,2.1869,66533.88],[1609796700000,2.1869,2.2127,2.1858,2.1959,16619.16],[1609797000000,2.195,2.2182,2.193,2.2108,5051.72],[1609797300000,2.2116,2.2341,2.2112,2.2302,19548.35],[1609797600000,2.2303,2.2342,2.225,2.227,13785.08],[1609797900000,2.2269,2.2427,2.2269,2.2402,6500.68],[1609798200000,2.2402,2.2643,2.2402,2.2543,11700.86],[1609798500000,2.2549,2.2666,2.2539,2.2597,6984.97],[1609798800000,2.2604,2.2699,2.2597,2.262,2872.83],[1609799100000,2.2618,2.2999,2.2608,2.2991,9414.2],[1609799400000,2.2999,2.3395,2.293,2.3252,32256.31],[1609799700000,2.3245,2.3816,2.3145,2.3561,25326.89],[1609800000000,2.36,2.4126,2.355,2.4065,17047.36],[1609800300000,2.4091,2.4134,2.3658,2.3773,11843.58],[1609800600000,2.3841,2.4158,2.3716,2.4071,18733.83],[1609800900000,2.4046,2.4494,2.3999,2.4263,35782.84],[1609801200000,2.4293,2.45,2.4201,2.4336,15562.8],[1609801500000,2.4343,2.459,2.4214,2.4454,16466.9],[1609801800000,2.4545,2.4589,2.4399,2.455,16822.6],[1609802100000,2.4542,2.4567,2.3929,2.3929,24697.12],[1609802400000,2.4055,2.436,2.3958,2.436,19991.94],[1609802700000,2.4356,2.451,2.4256,2.4299,14879.29],[1609803000000,2.43,2.4349,2.3864,2.4187,36488.27],[1609803300000,2.417,2.4635,2.4168,2.4528,9530.83],[1609803600000,2.4534,2.46,2.436,2.4499,15347.74],[1609803900000,2.4491,2.475,2.4436,2.4569,27901.86],[1609804200000,2.4579,2.4748,2.4465,2.4676,24811.13],[1609804500000,2.4626,2.4989,2.4626,2.4909,41495.75],[1609804800000,2.4911,2.4911,2.4,2.4009,69257.97],[1609805100000,2.3999,2.406,2.374,2.3952,22718.0],[1609805400000,2.3943,2.419,2.3793,2.4096,17845.85],[1609805700000,2.4098,2.4658,2.3955,2.4523,15680.08],[1609806000000,2.4534,2.473,2.4351,2.4563,13211.81],[1609806300000,2.4564,2.5,2.4564,2.4991,21696.8],[1609806600000,2.4991,2.5093,2.4915,2.4915,69702.5],[1609806900000,2.4893,2.4996,2.452,2.467,24875.73],[1609807200000,2.4581,2.4917,2.4556,2.4912,10077.86],[1609807500000,2.4912,2.501,2.4571,2.4643,14724.62],[1609807800000,2.4643,2.4643,2.4214,2.4577,11169.68],[1609808100000,2.451,2.4613,2.4089,2.4221,9778.82],[1609808400000,2.4235,2.4496,2.4221,2.4449,4880.09],[1609808700000,2.4469,2.4478,2.3955,2.4071,18031.92],[1609809000000,2.4092,2.4219,2.3883,2.3966,18056.32],[1609809300000,2.3968,2.4058,2.3617,2.3617,59594.8],[1609809600000,2.3702,2.4033,2.3628,2.4033,15469.24],[1609809900000,2.4033,2.4142,2.3692,2.3996,13313.08],[1609810200000,2.3996,2.4139,2.3823,2.4044,12593.81],[1609810500000,2.3991,2.4069,2.3738,2.3801,10334.72],[1609810800000,2.3804,2.3945,2.3713,2.3785,14629.58],[1609811100000,2.3789,2.395,2.3602,2.3882,20217.46],[1609811400000,2.3879,2.427,2.3726,2.4164,11518.81],[1609811700000,2.4163,2.4718,2.4163,2.4718,10093.52],[1609812000000,2.4718,2.4818,2.4501,2.4609,57512.86],[1609812300000,2.4607,2.461,2.4402,2.4473,23421.02],[1609812600000,2.4499,2.471,2.4386,2.4708,5724.6],[1609812900000,2.4695,2.4784,2.4411,2.4527,10911.69],[1609813200000,2.4606,2.4652,2.4307,2.4357,21878.65],[1609813500000,2.4383,2.4826,2.4221,2.4747,20903.43],[1609813800000,2.4767,2.494,2.4226,2.436,28286.34],[1609814100000,2.436,2.436,2.4059,2.4202,12616.79],[1609814400000,2.4133,2.4167,2.3743,2.3852,41861.13],[1609814700000,2.3919,2.4084,2.3622,2.3622,28279.92],[1609815000000,2.3647,2.3698,2.3364,2.3449,23940.76],[1609815300000,2.3379,2.3633,2.3121,2.3524,50751.61],[1609815600000,2.3552,2.3646,2.3453,2.3626,11458.86],[1609815900000,2.3565,2.3892,2.3482,2.3775,22073.61],[1609816200000,2.3781,2.3936,2.3648,2.389,21946.57],[1609816500000,2.3869,2.3948,2.3532,2.3556,25774.03],[1609816800000,2.3617,2.3807,2.3378,2.3428,25314.86],[1609817100000,2.3499,2.3499,2.2997,2.3126,38089.29],[1609817400000,2.3116,2.3644,2.3044,2.3474,36045.57],[1609817700000,2.3474,2.3687,2.3143,2.3542,16891.9],[1609818000000,2.3551,2.3582,2.318,2.3329,11702.97],[1609818300000,2.333,2.3393,2.26,2.2641,20763.52],[1609818600000,2.2653,2.2738,2.2032,2.2074,123256.39],[1609818900000,2.2108,2.2159,2.1673,2.1927,95982.77],[1609819200000,2.1927,2.2307,2.1926,2.2134,42579.56],[1609819500000,2.2139,2.257,2.2107,2.2145,49248.38],[1609819800000,2.2145,2.2302,2.1754,2.1754,72063.53],[1609820100000,2.1754,2.1998,2.15,2.1626,48943.28],[1609820400000,2.1583,2.1782,2.15,2.1766,42947.16],[1609820700000,2.1765,2.1832,2.15,2.1501,61822.94],[1609821000000,2.1501,2.2204,2.15,2.2203,78545.8],[1609821300000,2.2163,2.219,2.1954,2.2157,15834.75],[1609821600000,2.22,2.2423,2.211,2.2215,18458.9],[1609821900000,2.2216,2.2539,2.216,2.2458,30005.96],[1609822200000,2.2451,2.2456,2.2193,2.23,16148.64],[1609822500000,2.2333,2.2411,2.1907,2.2077,33401.1],[1609822800000,2.2079,2.25,2.2007,2.25,27641.92],[1609823100000,2.2501,2.2548,2.2304,2.232,10905.48],[1609823400000,2.232,2.2534,2.2223,2.2349,14212.96],[1609823700000,2.2248,2.2388,2.2089,2.2168,15142.11],[1609824000000,2.2137,2.22,2.1551,2.1739,59970.64],[1609824300000,2.1753,2.177,2.1432,2.1632,77837.66],[1609824600000,2.1654,2.1927,2.15,2.1689,29307.91],[1609824900000,2.1706,2.2045,2.1501,2.1919,23343.18],[1609825200000,2.1887,2.1912,2.1318,2.1319,15854.02],[1609825500000,2.1338,2.1625,2.0939,2.1234,50589.77],[1609825800000,2.1268,2.1357,2.0961,2.0997,24915.98],[1609826100000,2.0989,2.1189,2.0817,2.1034,26417.59],[1609826400000,2.1,2.1296,2.086,2.1254,11383.47],[1609826700000,2.1271,2.1298,2.1027,2.1148,18109.18],[1609827000000,2.1149,2.1204,2.0621,2.0701,29754.14],[1609827300000,2.0722,2.1284,2.0711,2.1228,25339.72],[1609827600000,2.1275,2.1708,2.091,2.1368,58456.66],[1609827900000,2.1394,2.1675,2.128,2.1552,41144.6],[1609828200000,2.1578,2.1928,2.1578,2.1829,18173.36],[1609828500000,2.185,2.1989,2.1711,2.1952,20141.15],[1609828800000,2.1969,2.2211,2.1894,2.2201,35857.98],[1609829100000,2.2167,2.2301,2.1948,2.2091,23718.25],[1609829400000,2.2131,2.228,2.2038,2.2073,17655.49],[1609829700000,2.2072,2.2142,2.1868,2.2132,21614.21],[1609830000000,2.2127,2.2277,2.1964,2.201,26543.57],[1609830300000,2.1968,2.2167,2.1925,2.2106,14510.11],[1609830600000,2.2179,2.2351,2.1923,2.2279,18863.65],[1609830900000,2.2251,2.2406,2.2174,2.2234,11545.22],[1609831200000,2.2241,2.2259,2.2011,2.2044,21405.64],[1609831500000,2.2068,2.2283,2.1962,2.2245,14652.64],[1609831800000,2.2264,2.2265,2.1966,2.2008,17549.09],[1609832100000,2.2015,2.2189,2.1967,2.2003,17628.19],[1609832400000,2.2003,2.2069,2.1857,2.1926,26515.67],[1609832700000,2.1926,2.1975,2.1749,2.1762,8554.32],[1609833000000,2.1734,2.1828,2.1698,2.1815,20549.84],[1609833300000,2.1794,2.1886,2.1663,2.1864,13032.4],[1609833600000,2.1867,2.2038,2.1696,2.1848,15834.05],[1609833900000,2.1815,2.2208,2.1785,2.209,12478.58],[1609834200000,2.2095,2.2255,2.1898,2.2082,9654.32],[1609834500000,2.2066,2.2156,2.2021,2.2028,5017.54],[1609834800000,2.2028,2.2053,2.1923,2.204,6662.44],[1609835100000,2.1997,2.2031,2.1928,2.1928,3202.19],[1609835400000,2.196,2.1963,2.1897,2.1936,2949.33],[1609835700000,2.1961,2.2104,2.1925,2.1959,15436.28],[1609836000000,2.1958,2.2019,2.1823,2.1868,12909.06],[1609836300000,2.1868,2.2077,2.1857,2.2077,3762.88],[1609836600000,2.2078,2.2384,2.2077,2.2384,20460.76],[1609836900000,2.2355,2.2678,2.2335,2.2673,17779.56],[1609837200000,2.2677,2.2973,2.2612,2.2726,22163.35],[1609837500000,2.2775,2.2899,2.2555,2.263,7666.68],[1609837800000,2.263,2.29,2.2607,2.2732,13731.97],[1609838100000,2.275,2.2927,2.2732,2.2861,9808.7],[1609838400000,2.2845,2.3055,2.2802,2.3016,9160.87],[1609838700000,2.3004,2.3208,2.2968,2.3198,10885.57],[1609839000000,2.3122,2.318,2.2758,2.2982,16641.65],[1609839300000,2.3026,2.3047,2.28,2.2899,15403.46],[1609839600000,2.289,2.3245,2.288,2.3171,10270.2],[1609839900000,2.3147,2.3193,2.2751,2.286,20779.48],[1609840200000,2.2866,2.3018,2.2704,2.2964,19386.3],[1609840500000,2.2984,2.2992,2.2806,2.2922,6666.9],[1609840800000,2.2922,2.3025,2.2482,2.2615,17775.95],[1609841100000,2.2636,2.2726,2.2571,2.269,3194.04],[1609841400000,2.2632,2.2913,2.2631,2.2749,6600.44],[1609841700000,2.2703,2.3076,2.2688,2.3076,13014.47],[1609842000000,2.3096,2.3349,2.2913,2.3,12605.6],[1609842300000,2.2993,2.3226,2.2861,2.3179,13428.48],[1609842600000,2.3179,2.32,2.2863,2.2922,14990.66],[1609842900000,2.2914,2.2928,2.2552,2.2688,18075.34],[1609843200000,2.2708,2.3023,2.2642,2.2929,18565.87],[1609843500000,2.2927,2.3142,2.2639,2.2656,13918.1],[1609843800000,2.2664,2.2998,2.2655,2.2804,5899.34],[1609844100000,2.2807,2.3144,2.2802,2.3002,9539.81],[1609844400000,2.3008,2.3022,2.27,2.2851,9898.98],[1609844700000,2.2847,2.3055,2.2826,2.3055,3952.52],[1609845000000,2.3055,2.3386,2.2978,2.3221,25199.75],[1609845300000,2.3221,2.3323,2.28,2.2983,17471.42],[1609845600000,2.2973,2.2973,2.2664,2.2859,10288.32],[1609845900000,2.29,2.3179,2.2822,2.2905,23214.3],[1609846200000,2.2941,2.3225,2.2941,2.313,13613.21],[1609846500000,2.3071,2.339,2.301,2.3101,24496.33],[1609846800000,2.316,2.333,2.3112,2.33,4576.56],[1609847100000,2.3326,2.3736,2.3218,2.3464,24903.32],[1609847400000,2.3462,2.3977,2.3428,2.3655,42953.95],[1609847700000,2.376,2.3958,2.3669,2.384,12255.61],[1609848000000,2.3882,2.407,2.385,2.4048,41965.99],[1609848300000,2.4027,2.4063,2.3679,2.3778,38175.25],[1609848600000,2.3684,2.4049,2.3438,2.4002,21067.56],[1609848900000,2.4003,2.4096,2.3871,2.4035,21556.33],[1609849200000,2.4014,2.4072,2.37,2.3873,13004.64],[1609849500000,2.3875,2.3875,2.3658,2.3694,10358.5],[1609849800000,2.37,2.3881,2.3499,2.3598,23267.71],[1609850100000,2.3582,2.3737,2.3402,2.353,11181.51],[1609850400000,2.3476,2.3571,2.3233,2.3571,22088.53],[1609850700000,2.3597,2.3785,2.3453,2.3509,5919.78],[1609851000000,2.3502,2.3984,2.344,2.3758,9875.85],[1609851300000,2.3758,2.3758,2.3456,2.3506,7978.63],[1609851600000,2.356,2.3849,2.3505,2.3728,9350.1],[1609851900000,2.3785,2.3912,2.3626,2.3719,8845.69],[1609852200000,2.3696,2.3778,2.3104,2.3392,59238.19],[1609852500000,2.3392,2.3426,2.3211,2.3263,33372.09],[1609852800000,2.3256,2.3475,2.3106,2.3176,19900.08],[1609853100000,2.3167,2.3215,2.2716,2.2839,98205.02],[1609853400000,2.2835,2.2989,2.2745,2.2851,12807.81],[1609853700000,2.2839,2.2976,2.2749,2.2959,15788.44],[1609854000000,2.2924,2.304,2.2806,2.2883,18643.12],[1609854300000,2.2967,2.2977,2.2556,2.2557,24034.36],[1609854600000,2.2557,2.2756,2.2516,2.257,6538.64],[1609854900000,2.257,2.2621,2.2036,2.206,28446.88],[1609855200000,2.2109,2.23,2.1783,2.1817,57241.28],[1609855500000,2.1887,2.2132,2.1552,2.1668,49630.57],[1609855800000,2.1657,2.2119,2.1502,2.1977,27759.24],[1609856100000,2.2062,2.2296,2.1999,2.2206,38865.39],[1609856400000,2.2214,2.274,2.2114,2.2657,76927.35],[1609856700000,2.2658,2.2717,2.2509,2.2642,17464.82],[1609857000000,2.2572,2.2708,2.25,2.27,24040.71],[1609857300000,2.27,2.2714,2.2552,2.2618,20322.61],[1609857600000,2.2618,2.2953,2.2618,2.282,24897.65],[1609857900000,2.2873,2.2947,2.2658,2.2823,25361.69],[1609858200000,2.2813,2.2974,2.2645,2.2654,22361.04],[1609858500000,2.2656,2.2811,2.2585,2.27,12751.58],[1609858800000,2.27,2.2849,2.2574,2.2593,19440.55],[1609859100000,2.2593,2.2593,2.2418,2.2456,20924.1],[1609859400000,2.2418,2.2498,2.2307,2.2309,18384.63],[1609859700000,2.236,2.2476,2.2303,2.2381,10875.05],[1609860000000,2.2456,2.2491,2.2322,2.2408,12487.54],[1609860300000,2.2359,2.2414,2.231,2.2317,17598.62],[1609860600000,2.2318,2.2334,2.1945,2.204,46332.2],[1609860900000,2.2014,2.2344,2.2013,2.2295,33405.77],[1609861200000,2.2295,2.24,2.2098,2.2132,41037.98],[1609861500000,2.2133,2.2238,2.2108,2.2109,23987.67],[1609861800000,2.2109,2.2168,2.204,2.204,33189.86],[1609862100000,2.204,2.204,2.1888,2.1948,18712.0],[1609862400000,2.1948,2.2053,2.1714,2.173,22837.68],[1609862700000,2.173,2.2279,2.1721,2.2206,42037.31],[1609863000000,2.2214,2.2378,2.2207,2.2285,15821.75],[1609863300000,2.2341,2.2389,2.2233,2.2236,14418.14],[1609863600000,2.2284,2.235,2.2236,2.2332,29659.78],[1609863900000,2.2332,2.2348,2.2236,2.225,18070.56],[1609864200000,2.2246,2.2371,2.2101,2.2371,26140.49],[1609864500000,2.2309,2.2401,2.2114,2.2261,9858.78],[1609864800000,2.2252,2.2431,2.2206,2.2369,10585.76],[1609865100000,2.2416,2.2435,2.2117,2.2413,13814.23],[1609865400000,2.2358,2.2474,2.23,2.2474,15438.32],[1609865700000,2.2475,2.2991,2.2429,2.2719,56506.3],[1609866000000,2.273,2.2753,2.2603,2.2656,7772.15],[1609866300000,2.2697,2.2705,2.2358,2.2366,11118.29],[1609866600000,2.237,2.2487,2.2271,2.2271,17576.26],[1609866900000,2.2271,2.257,2.2179,2.2517,9373.91],[1609867200000,2.2517,2.2605,2.232,2.2471,15905.3],[1609867500000,2.2464,2.2471,2.2136,2.2142,33235.74],[1609867800000,2.219,2.2351,2.219,2.2351,14467.42],[1609868100000,2.2357,2.2564,2.2211,2.2564,13470.06],[1609868400000,2.2564,2.276,2.2376,2.2675,31175.33],[1609868700000,2.2675,2.2909,2.2639,2.2768,61124.5],[1609869000000,2.2811,2.2996,2.27,2.2941,16054.73],[1609869300000,2.2975,2.3124,2.2748,2.3013,21453.07],[1609869600000,2.3017,2.3193,2.301,2.3189,10971.17],[1609869900000,2.3152,2.325,2.3071,2.3189,15505.71],[1609870200000,2.3189,2.3473,2.3177,2.3332,17327.4],[1609870500000,2.3381,2.3382,2.3014,2.317,16248.54],[1609870800000,2.3163,2.317,2.2754,2.2877,17267.52],[1609871100000,2.286,2.3159,2.2722,2.3154,28778.14],[1609871400000,2.3161,2.3438,2.3156,2.3342,15792.71],[1609871700000,2.3337,2.3392,2.3193,2.3311,7102.92],[1609872000000,2.3296,2.3375,2.3161,2.322,5718.0],[1609872300000,2.3197,2.3254,2.293,2.2997,6190.44],[1609872600000,2.2994,2.3043,2.2745,2.2788,3809.88],[1609872900000,2.2783,2.2953,2.2656,2.2831,11706.77],[1609873200000,2.2781,2.2899,2.275,2.279,10454.17],[1609873500000,2.2775,2.2775,2.2664,2.2757,4482.09],[1609873800000,2.2725,2.2954,2.2588,2.2905,24291.64],[1609874100000,2.2851,2.2912,2.259,2.2845,15505.05],[1609874400000,2.2825,2.2872,2.2223,2.2357,23190.09],[1609874700000,2.2409,2.2678,2.2179,2.22,20688.86],[1609875000000,2.2208,2.2481,2.2208,2.2398,14476.34],[1609875300000,2.2356,2.2462,2.2201,2.239,14581.21],[1609875600000,2.239,2.24,2.2222,2.2223,9706.21],[1609875900000,2.2263,2.2396,2.2172,2.218,21425.42],[1609876200000,2.2212,2.2285,2.2128,2.2261,18524.75],[1609876500000,2.2227,2.2405,2.22,2.2341,7697.16],[1609876800000,2.2385,2.24,2.2138,2.2217,11649.64],[1609877100000,2.2267,2.2271,2.1872,2.2028,22819.64],[1609877400000,2.2016,2.2178,2.1918,2.215,22046.75],[1609877700000,2.2129,2.2395,2.2002,2.2179,21240.66],[1609878000000,2.2146,2.2267,2.2111,2.2245,8209.93],[1609878300000,2.227,2.2508,2.2216,2.2311,43252.98],[1609878600000,2.2311,2.2591,2.2311,2.2453,32834.27],[1609878900000,2.2456,2.2552,2.2377,2.2499,37526.44],[1609879200000,2.2464,2.2499,2.23,2.2385,21196.15],[1609879500000,2.2395,2.2455,2.22,2.22,22408.42],[1609879800000,2.22,2.255,2.216,2.2422,16581.41],[1609880100000,2.2428,2.2538,2.2149,2.2311,19750.66],[1609880400000,2.2296,2.2407,2.2,2.2063,39853.0],[1609880700000,2.2063,2.2301,2.2063,2.2165,13635.33],[1609881000000,2.2211,2.2352,2.2161,2.2253,12444.97],[1609881300000,2.2208,2.2241,2.2025,2.215,12016.59],[1609881600000,2.2104,2.2284,2.2075,2.2185,29667.86],[1609881900000,2.2159,2.2268,2.1924,2.2118,33049.43],[1609882200000,2.2107,2.2238,2.2064,2.2178,4902.09],[1609882500000,2.2205,2.226,2.2035,2.2217,12975.96],[1609882800000,2.2212,2.2274,2.21,2.2149,19509.22],[1609883100000,2.2148,2.2182,2.1924,2.1963,32399.3],[1609883400000,2.1937,2.2125,2.19,2.208,13728.15],[1609883700000,2.2072,2.2151,2.1964,2.197,3333.09],[1609884000000,2.1964,2.22,2.1962,2.2126,10671.16],[1609884300000,2.2125,2.2127,2.189,2.189,23486.62],[1609884600000,2.1937,2.1966,2.1627,2.1726,39259.62],[1609884900000,2.1774,2.1945,2.1727,2.187,13310.63],[1609885200000,2.1869,2.2398,2.1695,2.1973,62951.24],[1609885500000,2.1907,2.1992,2.1741,2.1899,14770.85],[1609885800000,2.1895,2.2251,2.175,2.1821,42751.74],[1609886100000,2.1851,2.2,2.1793,2.1925,32606.68],[1609886400000,2.1884,2.1974,2.1855,2.1864,14055.75],[1609886700000,2.1864,2.2114,2.1851,2.2068,15538.75],[1609887000000,2.2068,2.2097,2.181,2.186,37125.25],[1609887300000,2.1885,2.2008,2.1871,2.1928,8407.49],[1609887600000,2.1961,2.2051,2.1922,2.1982,12537.73],[1609887900000,2.2027,2.2028,2.1811,2.1819,21728.6],[1609888200000,2.1822,2.1919,2.1812,2.1812,9113.69],[1609888500000,2.1813,2.186,2.1477,2.1646,71759.15],[1609888800000,2.1642,2.171,2.1173,2.1186,95731.43],[1609889100000,2.1193,2.141,2.1104,2.1365,32498.34],[1609889400000,2.1365,2.1594,2.1274,2.1296,44062.88],[1609889700000,2.1255,2.1418,2.1255,2.1418,11498.54],[1609890000000,2.1413,2.1462,2.133,2.134,18126.04],[1609890300000,2.134,2.1483,2.1229,2.1474,28605.32],[1609890600000,2.1482,2.1703,2.1437,2.1643,24814.8],[1609890900000,2.165,2.1675,2.1452,2.1636,31749.63],[1609891200000,2.1636,2.1761,2.1443,2.1453,28912.44],[1609891500000,2.1453,2.1547,2.1104,2.1108,34580.24],[1609891800000,2.1116,2.1517,2.1114,2.1492,30623.54],[1609892100000,2.1446,2.1469,2.1054,2.1155,27985.68],[1609892400000,2.1157,2.1199,2.0695,2.0749,82673.88],[1609892700000,2.0796,2.093,2.0779,2.093,45037.08],[1609893000000,2.0923,2.0983,2.08,2.0878,20146.54],[1609893300000,2.0904,2.0963,2.0813,2.0947,9505.64],[1609893600000,2.0943,2.0969,2.0786,2.0786,22037.02],[1609893900000,2.0785,2.0844,2.0662,2.0662,23274.07],[1609894200000,2.0663,2.0786,2.0587,2.0703,17573.58],[1609894500000,2.0703,2.0789,2.0623,2.0676,11468.39],[1609894800000,2.0676,2.077,2.0586,2.0586,14682.72],[1609895100000,2.0586,2.0651,2.0523,2.0649,20833.8],[1609895400000,2.0625,2.0791,2.0608,2.0791,15531.99],[1609895700000,2.0796,2.1076,2.079,2.1076,24202.45],[1609896000000,2.1076,2.1357,2.105,2.1357,63852.51],[1609896300000,2.1385,2.1452,2.1177,2.1212,28990.83],[1609896600000,2.1212,2.1252,2.0915,2.093,14292.48],[1609896900000,2.0928,2.1086,2.0883,2.104,15452.27],[1609897200000,2.0985,2.1057,2.0738,2.0992,31979.45],[1609897500000,2.0924,2.1022,2.0669,2.09,21513.67],[1609897800000,2.09,2.0915,2.0802,2.0863,8933.64],[1609898100000,2.0851,2.0954,2.0801,2.0801,14514.76],[1609898400000,2.0801,2.0803,2.0662,2.0748,10622.23],[1609898700000,2.0774,2.0775,2.0634,2.073,18894.64],[1609899000000,2.0743,2.0774,2.06,2.0678,11708.32],[1609899300000,2.0685,2.0839,2.0627,2.0839,15626.28],[1609899600000,2.0839,2.0924,2.0676,2.0833,25679.32],[1609899900000,2.0806,2.0933,2.0636,2.0667,27086.55],[1609900200000,2.0677,2.0925,2.0672,2.08,19610.64],[1609900500000,2.0847,2.0859,2.0513,2.0522,43178.6],[1609900800000,2.0514,2.0776,2.0473,2.0582,43598.71],[1609901100000,2.0616,2.0919,2.0507,2.0864,26485.34],[1609901400000,2.0894,2.0909,2.0674,2.0764,14132.89],[1609901700000,2.076,2.0815,2.07,2.0712,6563.83],[1609902000000,2.0757,2.0808,2.0723,2.0729,6532.61],[1609902300000,2.0729,2.0746,2.05,2.0572,42952.31],[1609902600000,2.0574,2.0663,2.0567,2.0649,9426.33],[1609902900000,2.0631,2.0638,2.05,2.0522,29186.72],[1609903200000,2.0557,2.0567,2.05,2.05,30170.57],[1609903500000,2.05,2.05,2.0,2.0089,158747.59],[1609903800000,2.0098,2.0249,2.0012,2.0079,33162.96],[1609904100000,2.0065,2.0201,2.0015,2.0051,26054.1],[1609904400000,2.0051,2.0051,1.9692,1.9852,68419.67],[1609904700000,1.9846,2.0112,1.9846,1.9974,49309.09],[1609905000000,1.9941,2.0001,1.9724,1.9854,47636.58],[1609905300000,1.9862,2.0029,1.9723,1.9893,25922.77],[1609905600000,1.9893,2.0021,1.9828,1.9921,10399.0],[1609905900000,1.9927,2.0,1.982,1.993,16451.37],[1609906200000,1.9979,1.9979,1.9636,1.9842,28524.91],[1609906500000,1.9785,1.9913,1.9676,1.978,40419.24],[1609906800000,1.9778,1.9898,1.9739,1.9898,39187.1],[1609907100000,1.9898,2.0491,1.9791,2.0474,93232.59],[1609907400000,2.04,2.0675,2.0257,2.0675,76299.0],[1609907700000,2.0676,2.0681,2.038,2.0537,28890.92],[1609908000000,2.0505,2.057,2.0399,2.0428,24735.45],[1609908300000,2.0432,2.0507,2.0379,2.049,14321.16],[1609908600000,2.049,2.0551,2.0379,2.0505,11901.18],[1609908900000,2.0506,2.0546,2.0295,2.0296,34559.19],[1609909200000,2.0341,2.0464,2.0267,2.0267,22885.99],[1609909500000,2.027,2.03,2.015,2.015,27135.52],[1609909800000,2.0165,2.0167,2.0047,2.0066,14270.07],[1609910100000,2.0065,2.0228,2.0046,2.0174,26280.02],[1609910400000,2.0169,2.0258,2.0049,2.0166,12034.78],[1609910700000,2.0166,2.04,2.0157,2.0367,27096.18],[1609911000000,2.0363,2.0566,2.0286,2.0566,21422.73],[1609911300000,2.057,2.0601,2.05,2.0601,20998.51],[1609911600000,2.06,2.06,2.0062,2.01,43603.67],[1609911900000,2.01,2.0203,2.0001,2.0002,27687.98],[1609912200000,2.0036,2.0089,1.9967,2.0027,40142.84],[1609912500000,2.0011,2.0051,1.9921,1.994,17268.79],[1609912800000,1.9941,1.9958,1.983,1.9874,33565.55],[1609913100000,1.9879,2.0021,1.9779,1.993,44441.6],[1609913400000,1.9974,2.0061,1.9901,2.0027,9423.08],[1609913700000,2.0024,2.0055,1.98,1.9826,39183.78],[1609914000000,1.981,1.999,1.9803,1.9904,14617.92],[1609914300000,1.9904,1.9914,1.9809,1.9914,12998.54],[1609914600000,1.9914,1.9914,1.9768,1.9768,23161.92],[1609914900000,1.9768,1.9769,1.9345,1.9539,86783.67],[1609915200000,1.953,1.9891,1.952,1.9777,39701.89],[1609915500000,1.9777,1.999,1.9771,1.9944,10020.12],[1609915800000,1.9946,1.999,1.9872,1.9925,23781.2],[1609916100000,1.9925,1.9962,1.9802,1.9897,33717.16],[1609916400000,1.9897,1.9935,1.9771,1.9812,27786.95],[1609916700000,1.978,1.9879,1.9766,1.9818,23219.43],[1609917000000,1.9818,1.997,1.9797,1.9929,30701.6],[1609917300000,1.9914,1.997,1.9857,1.9962,22986.93],[1609917600000,1.997,2.016,1.9942,2.0,46758.61],[1609917900000,1.9997,2.0197,1.9934,1.998,66705.84],[1609918200000,1.9951,2.005,1.9872,1.9965,40617.23],[1609918500000,1.9977,2.018,1.9933,2.0107,53728.38],[1609918800000,2.0107,2.0146,2.0002,2.0069,19116.23],[1609919100000,2.0113,2.0136,1.98,1.9875,53312.35],[1609919400000,1.9899,2.0176,1.9899,2.0113,37523.91],[1609919700000,2.0078,2.0192,2.0012,2.0192,19953.15],[1609920000000,2.0165,2.0225,1.9946,1.9993,43090.97],[1609920300000,1.9993,2.0064,1.9923,2.002,14765.55],[1609920600000,2.0043,2.0071,1.9918,1.9918,20118.76],[1609920900000,1.9929,2.0098,1.984,1.9921,31161.37],[1609921200000,1.9921,1.999,1.9867,1.9889,48378.21],[1609921500000,1.9889,2.0048,1.9812,1.9812,48370.49],[1609921800000,1.9861,2.018,1.9734,2.0133,88486.45],[1609922100000,2.0133,2.0273,2.0075,2.0198,36723.19],[1609922400000,2.0198,2.0322,2.0153,2.0191,37152.41],[1609922700000,2.0189,2.0327,2.018,2.0259,21533.02],[1609923000000,2.0258,2.0347,2.025,2.025,14249.95],[1609923300000,2.025,2.0318,2.0233,2.0287,17139.15],[1609923600000,2.0262,2.0282,2.0142,2.0142,58913.25],[1609923900000,2.015,2.0217,2.0075,2.0075,33692.05],[1609924200000,2.0075,2.0215,1.995,2.0135,62505.59],[1609924500000,2.014,2.0188,1.995,2.0071,34238.71],[1609924800000,2.0055,2.0169,1.9999,2.0031,28528.21],[1609925100000,2.0073,2.012,1.9953,2.0114,27412.38],[1609925400000,2.0118,2.015,2.0063,2.0124,9121.16],[1609925700000,2.0124,2.0146,2.0068,2.0146,11939.27],[1609926000000,2.0117,2.0324,2.0115,2.0284,22363.46],[1609926300000,2.0284,2.0335,2.023,2.0231,22163.06],[1609926600000,2.0242,2.0325,2.0242,2.0295,11442.65],[1609926900000,2.0297,2.0385,2.0264,2.0344,32108.42],[1609927200000,2.0344,2.05,2.0289,2.032,37150.39],[1609927500000,2.0311,2.0461,2.03,2.0383,9131.77],[1609927800000,2.039,2.0504,2.0361,2.0469,31609.54],[1609928100000,2.0451,2.056,2.0416,2.056,21929.67],[1609928400000,2.0561,2.0746,2.0454,2.06,48250.27],[1609928700000,2.0628,2.0673,2.044,2.064,31568.16],[1609929000000,2.0604,2.0834,2.0586,2.0804,27950.5],[1609929300000,2.0806,2.093,2.0806,2.0882,31103.87],[1609929600000,2.0885,2.091,2.0491,2.0498,43922.51],[1609929900000,2.0493,2.075,2.0493,2.0688,18661.54],[1609930200000,2.0688,2.0879,2.0652,2.0873,29624.32],[1609930500000,2.0871,2.1182,2.08,2.1181,49841.18],[1609930800000,2.118,2.1187,2.1,2.1046,46987.26],[1609931100000,2.1053,2.1128,2.0897,2.0897,31557.49],[1609931400000,2.0897,2.0924,2.078,2.0861,12156.77],[1609931700000,2.09,2.1048,2.085,2.0962,24761.26],[1609932000000,2.0913,2.0985,2.085,2.0857,25840.0],[1609932300000,2.0853,2.0994,2.085,2.0912,24533.24],[1609932600000,2.0912,2.1048,2.0912,2.0998,17702.93],[1609932900000,2.1,2.1159,2.1,2.1105,27261.92],[1609933200000,2.1106,2.1121,2.0971,2.099,8408.09],[1609933500000,2.099,2.1029,2.0901,2.0949,10008.85],[1609933800000,2.0926,2.0934,2.0689,2.091,18583.47],[1609934100000,2.0929,2.0935,2.0742,2.08,12463.23],[1609934400000,2.0825,2.0864,2.0634,2.0667,20790.04],[1609934700000,2.0658,2.0797,2.0523,2.0676,30019.23],[1609935000000,2.0685,2.0899,2.0622,2.0785,40571.62],[1609935300000,2.0741,2.079,2.0719,2.0759,10059.09],[1609935600000,2.0759,2.0777,2.068,2.0735,15423.58],[1609935900000,2.0736,2.0736,2.0585,2.0674,16295.89],[1609936200000,2.07,2.074,2.0615,2.0652,19227.57],[1609936500000,2.062,2.0883,2.061,2.0835,34254.71],[1609936800000,2.0874,2.145,2.077,2.1329,147976.23],[1609937100000,2.1326,2.138,2.1094,2.1377,45137.25],[1609937400000,2.1341,2.1458,2.1245,2.1433,25462.37],[1609937700000,2.1458,2.1799,2.13,2.1378,66525.15],[1609938000000,2.1377,2.16,2.1301,2.159,24630.21],[1609938300000,2.16,2.1648,2.1321,2.16,20199.06],[1609938600000,2.1571,2.1629,2.1,2.1113,46380.71],[1609938900000,2.1113,2.1224,2.0966,2.1155,24986.03],[1609939200000,2.1199,2.1468,2.1199,2.143,10256.22],[1609939500000,2.1422,2.1477,2.1304,2.1385,11813.3],[1609939800000,2.1384,2.1385,2.116,2.1285,19375.45],[1609940100000,2.1314,2.1428,2.128,2.1406,13349.78],[1609940400000,2.14,2.15,2.1367,2.1367,21238.1],[1609940700000,2.1372,2.155,2.13,2.1539,18920.44],[1609941000000,2.1505,2.18,2.1476,2.1695,34440.69],[1609941300000,2.1616,2.1799,2.1519,2.1711,16475.89],[1609941600000,2.1703,2.1748,2.1572,2.1731,11399.46],[1609941900000,2.1739,2.189,2.149,2.151,31944.45],[1609942200000,2.16,2.1781,2.1568,2.157,14363.13],[1609942500000,2.157,2.1777,2.1542,2.1637,20242.19],[1609942800000,2.1665,2.1784,2.1599,2.1653,16552.98],[1609943100000,2.1652,2.175,2.1539,2.1637,14951.25],[1609943400000,2.1631,2.1697,2.1373,2.151,18009.96],[1609943700000,2.1469,2.1604,2.1359,2.1545,18039.54],[1609944000000,2.1552,2.1586,2.1318,2.1373,15655.11],[1609944300000,2.1327,2.152,2.1201,2.1474,38102.19],[1609944600000,2.1474,2.148,2.1232,2.1295,13049.6],[1609944900000,2.1287,2.1287,2.1008,2.1086,25188.61],[1609945200000,2.1069,2.128,2.1069,2.1263,13910.4],[1609945500000,2.1263,2.1325,2.1143,2.1297,11212.03],[1609945800000,2.129,2.1297,2.12,2.12,3873.36],[1609946100000,2.12,2.125,2.0883,2.0926,34240.85],[1609946400000,2.0925,2.0998,2.0868,2.0918,14480.36],[1609946700000,2.0873,2.0948,2.0856,2.09,9222.32],[1609947000000,2.0909,2.0939,2.087,2.0912,18318.01],[1609947300000,2.0912,2.0987,2.0883,2.0986,17529.18],[1609947600000,2.0986,2.0987,2.0867,2.0907,34478.45],[1609947900000,2.0949,2.0986,2.0801,2.0858,10358.52],[1609948200000,2.0849,2.0871,2.0733,2.0777,20063.5],[1609948500000,2.0774,2.0858,2.074,2.0813,9763.5],[1609948800000,2.0801,2.0858,2.0636,2.083,33463.94],[1609949100000,2.083,2.0916,2.0785,2.0792,27208.66],[1609949400000,2.0819,2.0987,2.0793,2.0949,15988.42],[1609949700000,2.0984,2.0999,2.0872,2.0872,19373.74],[1609950000000,2.0899,2.0952,2.084,2.0916,11705.62],[1609950300000,2.0871,2.097,2.0785,2.0787,13959.82],[1609950600000,2.08,2.0871,2.075,2.0848,15194.4],[1609950900000,2.084,2.0843,2.0522,2.0641,56322.5],[1609951200000,2.0678,2.0721,2.0545,2.0639,21618.78],[1609951500000,2.063,2.0666,2.0357,2.0357,93575.24],[1609951800000,2.0353,2.0623,2.031,2.0554,102001.05],[1609952100000,2.0566,2.075,2.052,2.0726,13748.51],[1609952400000,2.0721,2.1,2.0721,2.0947,26006.04],[1609952700000,2.0948,2.1119,2.0729,2.0933,54729.41],[1609953000000,2.0916,2.0916,2.0729,2.0762,18406.8],[1609953300000,2.0798,2.0925,2.0729,2.0842,10618.28],[1609953600000,2.0784,2.0897,2.0773,2.0808,8060.19],[1609953900000,2.0809,2.0892,2.0745,2.0821,9658.27],[1609954200000,2.0821,2.0919,2.0729,2.0852,8182.35],[1609954500000,2.0875,2.1265,2.0797,2.0928,50133.1],[1609954800000,2.0911,2.104,2.0861,2.0938,29390.46],[1609955100000,2.0919,2.0919,2.0564,2.0564,46168.24],[1609955400000,2.0569,2.0748,2.0513,2.0748,51153.27],[1609955700000,2.0695,2.08,2.048,2.0548,30873.81],[1609956000000,2.0537,2.0592,2.0447,2.0522,12860.56],[1609956300000,2.0522,2.0623,2.0255,2.046,38832.5],[1609956600000,2.051,2.0529,2.0385,2.0502,17679.58],[1609956900000,2.0468,2.052,2.0375,2.04,26295.69],[1609957200000,2.0436,2.0439,2.0221,2.0293,48110.92],[1609957500000,2.0277,2.0356,2.0105,2.0105,41894.18],[1609957800000,2.0137,2.0463,2.0088,2.0439,54210.63],[1609958100000,2.0385,2.0419,2.0162,2.0162,17508.45],[1609958400000,2.0161,2.0193,2.0062,2.0161,38195.3],[1609958700000,2.0159,2.0297,2.0071,2.0115,16478.32],[1609959000000,2.0115,2.013,2.0002,2.0046,22968.41],[1609959300000,2.004,2.013,1.989,2.0115,58102.54],[1609959600000,2.0115,2.0417,2.01,2.041,14998.13],[1609959900000,2.0415,2.048,2.001,2.0198,70543.87],[1609960200000,2.0227,2.0336,2.015,2.0184,13071.97],[1609960500000,2.019,2.0271,2.0001,2.0089,17782.31],[1609960800000,2.0086,2.0197,2.0045,2.0131,7905.86],[1609961100000,2.0131,2.0183,2.0072,2.0092,11288.98],[1609961400000,2.0094,2.0199,1.9945,2.0006,28215.68],[1609961700000,2.0007,2.0147,2.0007,2.0099,4855.74],[1609962000000,2.0099,2.0099,1.9952,2.0013,12414.58],[1609962300000,2.0013,2.0049,1.9833,1.9883,38229.71],[1609962600000,1.9852,1.9923,1.9822,1.9822,26836.34],[1609962900000,1.9857,1.998,1.9743,1.981,67041.4],[1609963200000,1.9754,1.9969,1.95,1.9572,63874.49],[1609963500000,1.9573,1.9783,1.95,1.9707,36914.24],[1609963800000,1.9707,1.98,1.9536,1.9655,24695.23],[1609964100000,1.9654,1.9734,1.9546,1.9609,21787.43],[1609964400000,1.9611,1.9741,1.9521,1.9628,33123.59],[1609964700000,1.9614,1.98,1.9544,1.9617,28160.08],[1609965000000,1.9641,1.9897,1.9579,1.9778,26530.32],[1609965300000,1.9724,1.9923,1.9667,1.9749,29535.19],[1609965600000,1.9729,1.986,1.9601,1.986,16206.51],[1609965900000,1.9827,2.007,1.9827,1.9983,24706.24],[1609966200000,2.0034,2.0338,1.9922,2.0198,42665.3],[1609966500000,2.0198,2.051,1.9897,1.9973,51548.98],[1609966800000,1.9995,2.003,1.9501,1.9644,59026.0],[1609967100000,1.9643,1.9852,1.9643,1.9794,12202.15],[1609967400000,1.9821,2.0046,1.9767,1.9914,20743.03],[1609967700000,1.9867,1.9947,1.9824,1.9824,9678.0],[1609968000000,1.985,1.9855,1.9663,1.9757,11780.86],[1609968300000,1.9758,1.984,1.9632,1.975,14947.16],[1609968600000,1.979,1.984,1.9702,1.9789,14965.29],[1609968900000,1.9823,1.9962,1.9764,1.9873,21515.05],[1609969200000,1.9903,2.0001,1.9803,1.9939,23014.1],[1609969500000,1.994,2.04,1.9865,2.016,60494.8],[1609969800000,2.0183,2.0223,1.9897,2.0133,26567.1],[1609970100000,2.0112,2.0123,1.99,2.0022,17060.02],[1609970400000,2.0002,2.0002,1.9616,1.9773,63441.76],[1609970700000,1.9764,1.9863,1.9654,1.9807,28827.09],[1609971000000,1.9798,1.9846,1.9715,1.9791,5224.93],[1609971300000,1.9805,1.9862,1.98,1.9827,11550.44],[1609971600000,1.9829,1.9863,1.9756,1.984,23836.78],[1609971900000,1.9798,1.9858,1.9747,1.9815,16710.39],[1609972200000,1.9858,1.9863,1.9637,1.9709,27862.87],[1609972500000,1.9735,2.0,1.9707,2.0,13536.58],[1609972800000,2.0,2.012,1.9636,1.9648,42717.81],[1609973100000,1.9648,1.9709,1.9526,1.9604,26118.85],[1609973400000,1.9551,1.9701,1.955,1.9637,9699.27],[1609973700000,1.9598,1.961,1.9388,1.9505,56603.32],[1609974000000,1.9512,1.9538,1.9435,1.9511,23341.45],[1609974300000,1.9495,1.9597,1.9442,1.9519,19952.45],[1609974600000,1.9542,1.96,1.9474,1.954,19557.38],[1609974900000,1.9539,1.9553,1.9443,1.9461,17911.95],[1609975200000,1.9461,1.9639,1.945,1.9582,23310.23],[1609975500000,1.958,1.992,1.952,1.9741,71713.91],[1609975800000,1.9779,1.9783,1.9431,1.9476,59412.93],[1609976100000,1.9452,1.9534,1.9419,1.9463,19776.98],[1609976400000,1.9427,1.9489,1.922,1.9283,36779.01],[1609976700000,1.9298,1.9344,1.9017,1.9028,55624.19],[1609977000000,1.9088,1.9342,1.9084,1.9314,38821.8],[1609977300000,1.9272,1.9437,1.9213,1.9414,35367.32],[1609977600000,1.9404,1.9534,1.9214,1.9321,36739.92],[1609977900000,1.9322,1.9489,1.9312,1.9484,22416.27],[1609978200000,1.9452,1.9517,1.945,1.9464,11865.44],[1609978500000,1.9493,1.9832,1.94,1.9606,51540.38],[1609978800000,1.967,2.063,1.9645,2.0594,134744.07],[1609979100000,2.0629,2.2376,2.0576,2.1512,354299.53],[1609979400000,2.1516,2.3163,2.1429,2.2609,419381.4],[1609979700000,2.2594,2.36,2.2061,2.36,274105.45],[1609980000000,2.36,2.45,2.2561,2.2632,543999.42],[1609980300000,2.2622,2.3419,2.2125,2.3255,209989.89],[1609980600000,2.3276,2.4387,2.2971,2.3359,190263.55],[1609980900000,2.337,2.3398,2.2895,2.3034,91870.54],[1609981200000,2.3079,2.325,2.2154,2.2154,121254.66],[1609981500000,2.216,2.2798,2.1802,2.1987,139526.49],[1609981800000,2.1958,2.2764,2.18,2.2673,200280.82],[1609982100000,2.2673,2.2673,2.15,2.2405,187558.99],[1609982400000,2.2371,2.2411,2.1912,2.1938,60126.27],[1609982700000,2.1979,2.2068,2.1318,2.1693,123398.84],[1609983000000,2.1672,2.1795,2.1326,2.1672,79602.48],[1609983300000,2.1711,2.1914,2.1453,2.1487,38990.27],[1609983600000,2.1464,2.1904,2.1464,2.165,59633.81],[1609983900000,2.165,2.1784,2.16,2.1651,19571.54],[1609984200000,2.1677,2.1777,2.162,2.1731,11229.53],[1609984500000,2.1712,2.1726,2.1625,2.1625,19928.07],[1609984800000,2.1625,2.168,2.1456,2.168,15892.32],[1609985100000,2.1695,2.1705,2.1631,2.165,18150.3],[1609985400000,2.165,2.1669,2.1395,2.1395,20272.37],[1609985700000,2.1436,2.1812,2.1311,2.1812,25534.39],[1609986000000,2.1732,2.22,2.1644,2.2195,21458.72],[1609986300000,2.2197,2.222,2.1938,2.1997,23377.8],[1609986600000,2.2063,2.2186,2.1958,2.2108,12910.64],[1609986900000,2.2106,2.2426,2.1928,2.1928,43871.07],[1609987200000,2.1929,2.23,2.1825,2.2036,14719.73],[1609987500000,2.2,2.2032,2.1735,2.1735,12253.84],[1609987800000,2.1735,2.1785,2.151,2.1631,13548.78],[1609988100000,2.1642,2.1732,2.1547,2.1597,4741.28],[1609988400000,2.1648,2.1742,2.1461,2.1598,33816.14],[1609988700000,2.1648,2.191,2.1642,2.1908,8506.91],[1609989000000,2.191,2.2045,2.1771,2.1989,8986.75],[1609989300000,2.2032,2.2179,2.1971,2.2113,11893.22],[1609989600000,2.2173,2.2186,2.205,2.21,13791.83],[1609989900000,2.2117,2.2349,2.2101,2.2349,14271.65],[1609990200000,2.235,2.2387,2.2,2.2343,50718.51],[1609990500000,2.2304,2.2459,2.2171,2.2235,62514.21],[1609990800000,2.2249,2.2279,2.1984,2.1988,22622.99],[1609991100000,2.202,2.202,2.1642,2.1715,18998.25],[1609991400000,2.171,2.1852,2.1685,2.1799,17034.48],[1609991700000,2.1844,2.1844,2.1693,2.1755,13983.21],[1609992000000,2.1804,2.1814,2.1681,2.1814,26959.31],[1609992300000,2.1777,2.2178,2.1748,2.208,15647.5],[1609992600000,2.2075,2.2551,2.195,2.2357,42523.57],[1609992900000,2.2306,2.2761,2.2155,2.2157,57664.24],[1609993200000,2.2202,2.2559,2.2155,2.2556,10745.91],[1609993500000,2.2543,2.2785,2.2524,2.2561,24271.17],[1609993800000,2.2521,2.2585,2.2093,2.2268,28758.47],[1609994100000,2.2262,2.2315,2.2215,2.225,7688.6],[1609994400000,2.2226,2.2269,2.1735,2.1888,45236.1],[1609994700000,2.1856,2.2015,2.1829,2.2014,20437.26],[1609995000000,2.2014,2.2014,2.1774,2.1815,15115.49],[1609995300000,2.1812,2.1851,2.17,2.1798,18325.86],[1609995600000,2.1846,2.1856,2.154,2.1587,30532.12],[1609995900000,2.1547,2.16,2.1401,2.157,45801.7],[1609996200000,2.1477,2.1845,2.1471,2.1772,15718.79],[1609996500000,2.1772,2.1858,2.1602,2.1757,19185.65],[1609996800000,2.1828,2.1855,2.1753,2.1753,2101.47],[1609997100000,2.1799,2.1914,2.1768,2.1912,15590.47],[1609997400000,2.1841,2.2,2.1839,2.1919,10529.59],[1609997700000,2.1919,2.2167,2.1906,2.2085,11433.26],[1609998000000,2.2086,2.233,2.2086,2.233,2514.29],[1609998300000,2.2319,2.2335,2.223,2.2265,13150.16],[1609998600000,2.2318,2.2418,2.23,2.2418,14913.38],[1609998900000,2.2418,2.2555,2.24,2.2554,12540.48],[1609999200000,2.2554,2.2554,2.2335,2.2335,16330.86],[1609999500000,2.2307,2.231,2.2052,2.2102,18201.37],[1609999800000,2.2109,2.2357,2.2109,2.2355,8711.0],[1610000100000,2.2301,2.2399,2.23,2.2301,10082.6],[1610000400000,2.2301,2.2301,2.1976,2.2055,16708.92],[1610000700000,2.2003,2.2003,2.1534,2.1621,21384.25],[1610001000000,2.1713,2.18,2.1551,2.174,9182.06],[1610001300000,2.1783,2.1799,2.17,2.1785,8585.6],[1610001600000,2.1776,2.2142,2.1744,2.2142,15297.14],[1610001900000,2.2085,2.2162,2.195,2.2056,16152.44],[1610002200000,2.2055,2.2292,2.2,2.2162,9829.41],[1610002500000,2.217,2.2196,2.21,2.2115,4570.59],[1610002800000,2.2107,2.22,2.1849,2.2146,9670.63],[1610003100000,2.2105,2.2196,2.1938,2.2039,6355.44],[1610003400000,2.204,2.2446,2.2035,2.2446,25600.01],[1610003700000,2.2389,2.2439,2.2018,2.2114,25326.53],[1610004000000,2.2076,2.2229,2.1917,2.1971,10522.26],[1610004300000,2.1985,2.2055,2.1863,2.1966,4991.81],[1610004600000,2.1969,2.2025,2.1832,2.1832,8007.13],[1610004900000,2.1832,2.1902,2.174,2.1836,11912.82],[1610005200000,2.1828,2.2021,2.1713,2.1781,9775.04],[1610005500000,2.1789,2.1789,2.1539,2.172,25964.39],[1610005800000,2.165,2.1658,2.1403,2.148,25752.21],[1610006100000,2.1496,2.1496,2.1263,2.1264,34980.55],[1610006400000,2.126,2.1277,2.1,2.1006,113571.26],[1610006700000,2.1007,2.1285,2.0989,2.1086,40227.71],[1610007000000,2.1071,2.1109,2.07,2.07,55226.39],[1610007300000,2.0702,2.0758,2.01,2.0209,107172.72],[1610007600000,2.0209,2.0724,2.01,2.0724,88024.45],[1610007900000,2.0679,2.0963,2.0392,2.0751,55857.14],[1610008200000,2.0703,2.0751,2.051,2.0561,50093.84],[1610008500000,2.0588,2.0723,2.0275,2.0627,54390.96],[1610008800000,2.0628,2.0656,2.0376,2.0499,23668.54],[1610009100000,2.049,2.0749,2.045,2.0638,19052.9],[1610009400000,2.0639,2.1393,2.0639,2.11,104270.23],[1610009700000,2.1021,2.1482,2.0943,2.1448,71649.59],[1610010000000,2.1477,2.1538,2.1122,2.1425,52856.53],[1610010300000,2.1407,2.2098,2.1306,2.1966,104682.01],[1610010600000,2.2045,2.2087,2.1538,2.1714,64841.35],[1610010900000,2.1655,2.1911,2.1582,2.177,30484.72],[1610011200000,2.177,2.1977,2.1727,2.1951,55208.25],[1610011500000,2.1916,2.2111,2.1824,2.2045,31854.87],[1610011800000,2.2045,2.24,2.2002,2.2392,55108.39],[1610012100000,2.2399,2.3896,2.2351,2.2964,225058.28],[1610012400000,2.3062,2.35,2.2667,2.3112,83583.62],[1610012700000,2.3111,2.3222,2.26,2.2683,122036.07],[1610013000000,2.2667,2.2775,2.2202,2.2219,77435.81],[1610013300000,2.2252,2.2389,2.1753,2.1753,80876.15],[1610013600000,2.1752,2.2194,2.0954,2.1071,184167.84],[1610013900000,2.1069,2.1093,2.0386,2.0642,222384.37],[1610014200000,2.0667,2.1256,2.005,2.1125,528169.79],[1610014500000,2.1125,2.3249,2.1124,2.2844,477971.99],[1610014800000,2.2848,2.3199,2.1152,2.1563,615373.7],[1610015100000,2.153,2.2423,2.134,2.1683,338991.4],[1610015400000,2.1683,2.2,2.1577,2.1961,229021.14],[1610015700000,2.1961,2.1996,2.1029,2.1485,407886.14],[1610016000000,2.1485,2.1653,2.1238,2.1324,211241.35],[1610016300000,2.1329,2.1451,2.075,2.0996,531059.1],[1610016600000,2.0996,2.156,2.0914,2.1219,311058.47],[1610016900000,2.1219,2.1667,2.119,2.1487,225050.21],[1610017200000,2.146,2.1729,2.1291,2.1698,213219.08],[1610017500000,2.1698,2.17,2.1481,2.1607,135496.09],[1610017800000,2.1607,2.188,2.1455,2.18,145946.77],[1610018100000,2.18,2.2314,2.1799,2.2169,216308.46],[1610018400000,2.2169,2.2191,2.1781,2.2015,233902.66],[1610018700000,2.2015,2.2028,2.1645,2.1921,186195.56],[1610019000000,2.1942,2.1999,2.1698,2.1942,142990.07],[1610019300000,2.1923,2.196,2.15,2.1871,205215.47],[1610019600000,2.1872,2.1899,2.18,2.1875,63844.57],[1610019900000,2.1892,2.19,2.1752,2.1858,76927.71],[1610020200000,2.1858,2.1997,2.1771,2.1909,124825.5],[1610020500000,2.1909,2.2062,2.1811,2.2037,129449.41],[1610020800000,2.2036,2.3205,2.1908,2.3205,355912.27],[1610021100000,2.3205,2.3288,2.2197,2.2602,426528.88],[1610021400000,2.2631,2.2735,2.1883,2.2338,278023.69],[1610021700000,2.2338,2.2789,2.2161,2.2724,180991.4],[1610022000000,2.2724,2.3163,2.2598,2.2781,215006.8],[1610022300000,2.2744,2.2918,2.2632,2.2886,120886.8],[1610022600000,2.2886,2.3106,2.2795,2.305,162909.01],[1610022900000,2.3069,2.42,2.3051,2.3801,450991.51],[1610023200000,2.3801,2.5444,2.363,2.5429,718308.91],[1610023500000,2.5429,2.65,2.5124,2.5319,510402.38],[1610023800000,2.5325,2.5769,2.4345,2.5769,358159.04],[1610024100000,2.5768,2.5915,2.52,2.5402,261528.76],[1610024400000,2.5311,2.5668,2.4899,2.5023,221676.32],[1610024700000,2.5011,2.5044,2.4137,2.42,229444.5],[1610025000000,2.4244,2.4772,2.4,2.4601,360086.15],[1610025300000,2.4654,2.4775,2.4021,2.4155,203384.08],[1610025600000,2.4155,2.4255,2.3755,2.4202,166654.28],[1610025900000,2.4146,2.4226,2.3642,2.3733,197865.64],[1610026200000,2.3696,2.4241,2.35,2.3677,275638.91],[1610026500000,2.3673,2.37,2.309,2.3205,193199.35],[1610026800000,2.3237,2.4018,2.3157,2.3826,276744.75],[1610027100000,2.3829,2.393,2.3377,2.3512,152318.56],[1610027400000,2.3519,2.3601,2.3142,2.3312,155446.28],[1610027700000,2.3348,2.335,2.2806,2.3284,190434.62],[1610028000000,2.3284,2.3594,2.3242,2.3332,121303.37],[1610028300000,2.3352,2.36,2.333,2.3429,106325.45],[1610028600000,2.343,2.3567,2.3354,2.3433,132286.94],[1610028900000,2.3479,2.3534,2.3244,2.333,126292.88],[1610029200000,2.3445,2.3461,2.3025,2.3323,175651.81],[1610029500000,2.3348,2.3411,2.3033,2.3094,60826.8],[1610029800000,2.3088,2.3228,2.3041,2.3147,60222.42],[1610030100000,2.3147,2.3273,2.3085,2.3201,90367.32],[1610030400000,2.3199,2.3384,2.309,2.3384,76221.39],[1610030700000,2.3386,2.5178,2.3386,2.4824,421422.15],[1610031000000,2.4839,2.49,2.4148,2.4353,179904.19],[1610031300000,2.4348,2.4499,2.3999,2.4018,142214.78],[1610031600000,2.4004,2.4029,2.3794,2.3839,119494.22],[1610031900000,2.3846,2.3885,2.3733,2.3769,127237.25],[1610032200000,2.3769,2.38,2.3478,2.3599,154227.46],[1610032500000,2.3623,2.3891,2.3513,2.3842,127982.67],[1610032800000,2.3876,2.3919,2.3651,2.3697,92927.81],[1610033100000,2.368,2.3858,2.36,2.3773,83826.09],[1610033400000,2.3758,2.3839,2.3501,2.3727,184986.88],[1610033700000,2.3731,2.3948,2.359,2.3675,179234.62],[1610034000000,2.367,2.3721,2.3503,2.3587,136015.71],[1610034300000,2.3587,2.3926,2.3571,2.3767,128351.01],[1610034600000,2.3822,2.3865,2.3587,2.3741,125068.11],[1610034900000,2.37,2.3843,2.3589,2.3834,102944.42],[1610035200000,2.3831,2.4,2.3717,2.3779,107925.43],[1610035500000,2.3779,2.3904,2.3687,2.3788,101857.69],[1610035800000,2.3788,2.3845,2.3642,2.3676,81035.8],[1610036100000,2.3719,2.3979,2.3705,2.3843,99554.09],[1610036400000,2.3798,2.3809,2.3547,2.363,106102.76],[1610036700000,2.3604,2.4,2.3566,2.3993,93837.12],[1610037000000,2.3991,2.4211,2.3872,2.4113,74465.48],[1610037300000,2.4113,2.4499,2.4005,2.4348,101406.9],[1610037600000,2.44,2.4463,2.4139,2.4241,94805.21],[1610037900000,2.4241,2.4406,2.4158,2.4255,74434.61],[1610038200000,2.4192,2.4347,2.4153,2.4243,82166.48],[1610038500000,2.4253,2.4376,2.4093,2.4247,243232.36],[1610038800000,2.4229,2.436,2.4159,2.42,257435.89],[1610039100000,2.4201,2.4285,2.4105,2.4144,200461.31],[1610039400000,2.4144,2.4245,2.3877,2.4091,209597.38],[1610039700000,2.3929,2.4095,2.3799,2.3849,213763.5],[1610040000000,2.3825,2.4141,2.3751,2.3835,128443.1],[1610040300000,2.3843,2.4011,2.3605,2.3676,161257.66],[1610040600000,2.3676,2.3718,2.3122,2.3227,282441.18],[1610040900000,2.3206,2.3305,2.309,2.3177,150780.04],[1610041200000,2.3134,2.3181,2.2749,2.2962,162805.5],[1610041500000,2.2975,2.3183,2.2908,2.3037,136189.95],[1610041800000,2.3064,2.3169,2.2909,2.3081,99817.82],[1610042100000,2.3039,2.32,2.2938,2.3124,131222.98],[1610042400000,2.3125,2.3269,2.303,2.3131,119953.64],[1610042700000,2.3134,2.3184,2.2511,2.2768,189281.7],[1610043000000,2.2769,2.28,2.2632,2.2743,77898.98],[1610043300000,2.2746,2.2808,2.25,2.2631,72782.29],[1610043600000,2.2632,2.2723,2.2212,2.2371,75599.95],[1610043900000,2.2418,2.2668,2.2225,2.2427,65132.95],[1610044200000,2.2435,2.2573,2.2222,2.2412,68613.11],[1610044500000,2.241,2.2546,2.2033,2.204,86151.59],[1610044800000,2.217,2.2217,2.1812,2.182,65788.99],[1610045100000,2.1931,2.2281,2.1555,2.1803,47817.98],[1610045400000,2.1803,2.26,2.1611,2.2407,52428.29],[1610045700000,2.2405,2.252,2.2116,2.2477,79187.25],[1610046000000,2.2476,2.252,2.2302,2.2409,64276.72],[1610046300000,2.2409,2.2635,2.2321,2.2516,81153.97],[1610046600000,2.2502,2.2555,2.2237,2.2539,95018.6],[1610046900000,2.2539,2.3081,2.2343,2.2921,95172.52],[1610047200000,2.2921,2.3536,2.2808,2.336,126295.78],[1610047500000,2.3312,2.3437,2.3194,2.3316,61491.29],[1610047800000,2.338,2.3536,2.3123,2.3275,98345.59],[1610048100000,2.3261,2.385,2.3237,2.384,86668.16],[1610048400000,2.3785,2.385,2.35,2.3716,68204.51],[1610048700000,2.3826,2.3826,2.35,2.3688,144872.76],[1610049000000,2.3755,2.3831,2.35,2.3665,88539.49],[1610049300000,2.3665,2.3789,2.35,2.3626,68653.39],[1610049600000,2.3629,2.3723,2.35,2.3662,53202.76],[1610049900000,2.3621,2.3638,2.3283,2.3609,97293.77],[1610050200000,2.36,2.3674,2.3312,2.346,82740.98],[1610050500000,2.3475,2.3664,2.3345,2.3569,57399.23],[1610050800000,2.3497,2.369,2.3402,2.3608,48416.82],[1610051100000,2.3624,2.3748,2.352,2.3674,29036.43],[1610051400000,2.3574,2.3998,2.3574,2.3902,63787.36],[1610051700000,2.3881,2.3998,2.3642,2.3893,20991.09],[1610052000000,2.3943,2.3976,2.3808,2.3924,25323.32],[1610052300000,2.3924,2.4,2.3666,2.3802,67865.04],[1610052600000,2.3852,2.3995,2.371,2.3872,72330.23],[1610052900000,2.3875,2.3999,2.382,2.3909,58870.22],[1610053200000,2.3887,2.4197,2.3859,2.408,52714.28],[1610053500000,2.4095,2.423,2.3939,2.3968,92608.05],[1610053800000,2.4031,2.4084,2.3801,2.3858,86706.21],[1610054100000,2.3866,2.4099,2.3824,2.403,81911.65],[1610054400000,2.4073,2.4074,2.3831,2.3936,55356.03],[1610054700000,2.3935,2.4075,2.3851,2.3954,48157.78],[1610055000000,2.4008,2.4229,2.39,2.4008,80036.62],[1610055300000,2.4042,2.4149,2.3925,2.3989,54297.84],[1610055600000,2.4046,2.4155,2.393,2.402,60254.02],[1610055900000,2.3982,2.4112,2.3877,2.3932,55762.29],[1610056200000,2.3931,2.416,2.3823,2.4091,90677.85],[1610056500000,2.4081,2.4196,2.4017,2.4121,40253.79],[1610056800000,2.412,2.4199,2.3906,2.41,51872.48],[1610057100000,2.4122,2.418,2.3964,2.4165,49347.52],[1610057400000,2.4164,2.4193,2.3986,2.4067,41727.45],[1610057700000,2.4067,2.4106,2.3844,2.3977,56611.84],[1610058000000,2.3978,2.4039,2.3868,2.3922,35603.36],[1610058300000,2.3922,2.3987,2.39,2.3951,35810.42],[1610058600000,2.3923,2.4,2.3867,2.3952,45899.26],[1610058900000,2.3953,2.3978,2.371,2.381,55698.65],[1610059200000,2.3728,2.3979,2.3705,2.3919,52583.63],[1610059500000,2.3922,2.3995,2.3808,2.3917,41412.92],[1610059800000,2.3911,2.3995,2.3808,2.3846,52222.95],[1610060100000,2.3864,2.395,2.3791,2.3871,45208.46],[1610060400000,2.3899,2.3906,2.3644,2.3695,55562.37],[1610060700000,2.3771,2.3911,2.3506,2.3724,64105.9],[1610061000000,2.3615,2.3777,2.329,2.3521,77212.47],[1610061300000,2.3487,2.3809,2.3314,2.3576,53362.26],[1610061600000,2.3674,2.3736,2.3343,2.3541,60008.62],[1610061900000,2.354,2.3705,2.331,2.362,61019.88],[1610062200000,2.3584,2.3708,2.3407,2.3611,52227.86],[1610062500000,2.3578,2.3752,2.3479,2.3556,67371.53],[1610062800000,2.3537,2.37,2.3431,2.354,64195.85],[1610063100000,2.354,2.3682,2.3431,2.3657,73691.21],[1610063400000,2.3609,2.38,2.3533,2.3644,56370.0],[1610063700000,2.3649,2.38,2.3501,2.3635,52241.76],[1610064000000,2.3655,2.4086,2.3642,2.3911,151675.99],[1610064300000,2.3882,2.414,2.3756,2.4044,76038.54],[1610064600000,2.4048,2.4245,2.3916,2.4118,86801.51],[1610064900000,2.4118,2.424,2.4005,2.4052,79023.02],[1610065200000,2.4085,2.4224,2.3953,2.4025,66167.34],[1610065500000,2.406,2.4209,2.3917,2.4007,107295.96],[1610065800000,2.4012,2.4023,2.3626,2.3737,99118.11],[1610066100000,2.374,2.3901,2.3677,2.372,64852.79],[1610066400000,2.3721,2.3893,2.3511,2.362,94529.48],[1610066700000,2.3561,2.3739,2.3332,2.3377,84262.98],[1610067000000,2.3469,2.3512,2.31,2.3189,84059.34],[1610067300000,2.319,2.3236,2.2691,2.2691,93408.04],[1610067600000,2.2721,2.2888,2.2667,2.2772,78168.76],[1610067900000,2.2776,2.2794,2.2439,2.2515,109645.23],[1610068200000,2.2487,2.272,2.2381,2.2663,82330.88],[1610068500000,2.2648,2.2741,2.2498,2.2609,50588.61],[1610068800000,2.2607,2.2855,2.258,2.2705,115786.15],[1610069100000,2.2685,2.2771,2.25,2.2648,86791.34],[1610069400000,2.265,2.2737,2.2413,2.2424,121688.9],[1610069700000,2.249,2.2597,2.2323,2.2536,49763.34],[1610070000000,2.2532,2.256,2.22,2.2335,98757.91],[1610070300000,2.2281,2.2438,2.22,2.2438,64351.32],[1610070600000,2.2438,2.2626,2.2341,2.2528,53134.55],[1610070900000,2.2571,2.2723,2.2461,2.2588,73313.89],[1610071200000,2.2574,2.2744,2.2482,2.2532,88894.35],[1610071500000,2.2507,2.2715,2.2336,2.2359,151166.46],[1610071800000,2.2362,2.2445,2.2201,2.2211,95378.06],[1610072100000,2.2206,2.2269,2.2,2.2,66435.43],[1610072400000,2.2001,2.2269,2.1822,2.1887,73678.77],[1610072700000,2.1927,2.2133,2.175,2.2071,89546.42],[1610073000000,2.2077,2.2107,2.19,2.1903,42135.32],[1610073300000,2.1971,2.22,2.1825,2.2181,53527.61],[1610073600000,2.2072,2.2174,2.18,2.1826,69604.68],[1610073900000,2.1821,2.2423,2.1752,2.2421,55897.32],[1610074200000,2.2421,2.2565,2.2199,2.235,85764.45],[1610074500000,2.2422,2.2665,2.2351,2.2447,70713.19],[1610074800000,2.2433,2.2776,2.2255,2.2579,91467.29],[1610075100000,2.2572,2.2888,2.2544,2.2888,111926.04],[1610075400000,2.2821,2.3075,2.2586,2.3001,200960.62],[1610075700000,2.3001,2.3072,2.29,2.2929,91515.81],[1610076000000,2.2929,2.3047,2.285,2.2888,67592.35],[1610076300000,2.2884,2.2993,2.2613,2.2854,59398.77],[1610076600000,2.2841,2.2862,2.2649,2.2733,69941.29],[1610076900000,2.2728,2.28,2.2619,2.2628,32787.85],[1610077200000,2.2662,2.2743,2.2542,2.2673,46353.49],[1610077500000,2.2612,2.27,2.2457,2.2563,52225.98],[1610077800000,2.2587,2.2716,2.2455,2.2557,44548.33],[1610078100000,2.2587,2.2686,2.2466,2.2619,55792.6],[1610078400000,2.2616,2.2616,2.2396,2.2561,55640.07],[1610078700000,2.256,2.2653,2.246,2.2566,35972.44],[1610079000000,2.2567,2.2743,2.2493,2.2505,44929.65],[1610079300000,2.254,2.2622,2.2499,2.2523,29410.49],[1610079600000,2.2533,2.264,2.2449,2.2573,47288.29],[1610079900000,2.255,2.2799,2.252,2.2676,58823.47],[1610080200000,2.27,2.2839,2.2524,2.2611,76525.39],[1610080500000,2.259,2.2722,2.2551,2.2585,42899.39],[1610080800000,2.2607,2.2793,2.2523,2.2588,45669.34],[1610081100000,2.2593,2.267,2.2524,2.2595,30054.79],[1610081400000,2.2579,2.2676,2.25,2.2535,56931.59],[1610081700000,2.2536,2.258,2.2442,2.249,55097.42],[1610082000000,2.2491,2.2543,2.2357,2.2385,44966.64],[1610082300000,2.24,2.2485,2.2326,2.2409,65761.82],[1610082600000,2.2427,2.2501,2.2321,2.2416,50075.11],[1610082900000,2.2415,2.2521,2.235,2.2433,49428.08],[1610083200000,2.2388,2.2565,2.2363,2.2451,57793.54],[1610083500000,2.241,2.2596,2.2378,2.243,46175.63],[1610083800000,2.2467,2.269,2.239,2.2562,53263.91],[1610084100000,2.2575,2.2801,2.2505,2.28,80109.32],[1610084400000,2.28,2.2832,2.2555,2.2585,114820.96],[1610084700000,2.2584,2.2677,2.2434,2.2587,73059.73],[1610085000000,2.2587,2.2778,2.2439,2.2516,90171.68],[1610085300000,2.2515,2.2721,2.2437,2.2655,208911.72],[1610085600000,2.2642,2.2734,2.2445,2.2541,95341.14],[1610085900000,2.2565,2.2667,2.2144,2.2295,236259.3],[1610086200000,2.2315,2.2356,2.2007,2.2189,285028.69],[1610086500000,2.2163,2.2264,2.2081,2.221,97615.61],[1610086800000,2.2206,2.2265,2.2124,2.2209,37891.81],[1610087100000,2.2208,2.2294,2.207,2.2177,60396.25],[1610087400000,2.2232,2.2272,2.1925,2.22,131469.42],[1610087700000,2.22,2.2327,2.2092,2.2318,53190.47],[1610088000000,2.227,2.2409,2.2255,2.2274,71753.3],[1610088300000,2.233,2.2475,2.2296,2.231,99414.1],[1610088600000,2.2314,2.237,2.2278,2.2351,72879.24],[1610088900000,2.2324,2.2511,2.2314,2.2406,53999.37],[1610089200000,2.2403,2.2534,2.238,2.2527,44378.04],[1610089500000,2.2503,2.26,2.2476,2.2599,12422.3],[1610089800000,2.2594,2.2598,2.2488,2.2598,46639.56],[1610090100000,2.2598,2.265,2.2537,2.263,63607.13],[1610090400000,2.2603,2.2995,2.26,2.2995,33525.02],[1610090700000,2.2989,2.3548,2.2951,2.3456,38431.36],[1610091000000,2.353,2.3555,2.3295,2.3434,27959.18],[1610091300000,2.3386,2.3853,2.3284,2.3775,55798.45],[1610091600000,2.3828,2.3913,2.3781,2.3839,43679.65],[1610091900000,2.3797,2.4295,2.3783,2.4118,124669.85],[1610092200000,2.4107,2.4217,2.3844,2.3958,55893.82],[1610092500000,2.3952,2.4191,2.3779,2.4095,23127.96],[1610092800000,2.4054,2.4164,2.3814,2.3848,39330.82],[1610093100000,2.3845,2.396,2.193,2.3363,196412.08],[1610093400000,2.337,2.3479,2.3313,2.347,62119.45],[1610093700000,2.3424,2.3736,2.3423,2.36,36996.25],[1610094000000,2.362,2.368,2.3485,2.351,12790.78],[1610094300000,2.3493,2.3763,2.3454,2.3669,17723.69],[1610094600000,2.3688,2.3695,2.3346,2.344,37215.84],[1610094900000,2.3368,2.3742,2.3368,2.3689,14359.7],[1610095200000,2.3672,2.3743,2.355,2.3635,10475.31],[1610095500000,2.3588,2.375,2.3459,2.3534,22384.57],[1610095800000,2.3532,2.375,2.3459,2.3749,15939.23],[1610096100000,2.3748,2.38,2.3659,2.3796,20278.01],[1610096400000,2.3796,2.4236,2.3763,2.4204,77792.78],[1610096700000,2.4211,2.4294,2.4051,2.4223,85619.83],[1610097000000,2.4276,2.4855,2.4248,2.4736,121039.44],[1610097300000,2.4707,2.5199,2.4638,2.5078,127089.87],[1610097600000,2.5027,2.54,2.5016,2.5349,133102.07],[1610097900000,2.5305,2.58,2.5276,2.5743,211746.35],[1610098200000,2.576,2.6,2.5692,2.58,158544.14],[1610098500000,2.5805,2.5968,2.4994,2.5674,201327.88],[1610098800000,2.5675,2.6249,2.56,2.6225,266342.43],[1610099100000,2.615,2.71,2.6149,2.6852,440954.76],[1610099400000,2.689,2.7271,2.6698,2.696,423020.76],[1610099700000,2.7001,2.7398,2.6861,2.7279,216737.85],[1610100000000,2.731,2.7434,2.72,2.7404,190093.19],[1610100300000,2.7397,3.1436,2.7377,3.1326,928450.79],[1610100600000,3.1331,3.4,3.0241,3.0445,1129607.8500000001],[1610100900000,3.0564,3.1631,3.0487,3.101,496696.44],[1610101200000,3.1022,3.1846,3.0619,3.1833,407624.38],[1610101500000,3.1867,3.2,3.1399,3.151,346866.91],[1610101800000,3.151,3.1895,3.1005,3.1607,228107.63],[1610102100000,3.1608,3.18,3.1,3.1002,140582.8],[1610102400000,3.1,3.1075,3.0165,3.0376,209657.33],[1610102700000,3.0289,3.097,3.0289,3.0616,161765.56],[1610103000000,3.0616,3.0702,2.9285,2.93,306508.53],[1610103300000,2.9485,2.9668,2.8888,2.9263,428152.47],[1610103600000,2.9263,3.0141,2.8886,3.014,211179.73],[1610103900000,3.0041,3.2,3.0005,3.1159,375736.23],[1610104200000,3.1154,3.3381,3.094,3.1792,355606.85],[1610104500000,3.1792,3.2237,3.1219,3.1835,280259.77],[1610104800000,3.1823,3.1823,3.0891,3.1182,140745.96],[1610105100000,3.1213,3.1846,3.1049,3.1595,88691.87],[1610105400000,3.1561,3.1595,3.0666,3.0968,87380.27],[1610105700000,3.0965,3.11,3.0861,3.0942,35013.38],[1610106000000,3.0943,3.0983,3.072,3.0799,39003.68],[1610106300000,3.0783,3.132,3.0723,3.1225,68420.68],[1610106600000,3.134,3.21,3.1329,3.1765,138648.15],[1610106900000,3.1738,3.1945,3.1381,3.1519,83659.11],[1610107200000,3.1555,3.274,3.1455,3.2555,120201.48],[1610107500000,3.2631,3.2745,3.164,3.1792,102202.79],[1610107800000,3.1792,3.1891,3.1527,3.1538,53745.53],[1610108100000,3.1538,3.169,3.0916,3.1156,83275.07],[1610108400000,3.1156,3.1457,3.105,3.1332,39360.85],[1610108700000,3.1332,3.3134,3.1189,3.3128,139382.62],[1610109000000,3.3128,3.7,3.2875,3.5583,834872.7],[1610109300000,3.5487,3.6857,3.535,3.535,497555.94],[1610109600000,3.5473,3.72,3.5156,3.7017,412302.19],[1610109900000,3.6929,3.7017,3.5563,3.6097,325648.28],[1610110200000,3.6109,3.67,3.585,3.66,210182.04],[1610110500000,3.6603,3.8,3.6312,3.6418,662530.45],[1610110800000,3.6418,3.67,3.5191,3.5663,404045.92],[1610111100000,3.5651,3.57,3.4275,3.49,273872.0],[1610111400000,3.4798,3.5853,3.4532,3.577,161936.98],[1610111700000,3.5779,3.58,3.5263,3.5679,97629.94],[1610112000000,3.5674,3.5674,3.5012,3.5169,68094.99],[1610112300000,3.5139,3.545,3.5022,3.5358,74372.24],[1610112600000,3.5339,3.6639,3.5283,3.6639,160003.85],[1610112900000,3.6594,3.6893,3.5814,3.6765,233514.21],[1610113200000,3.6806,3.7679,3.63,3.67,253140.07],[1610113500000,3.6705,3.6768,3.5794,3.5885,136810.27],[1610113800000,3.5927,3.6159,3.5465,3.6156,154741.12],[1610114100000,3.6157,3.62,3.5729,3.5802,78400.52],[1610114400000,3.5776,3.6256,3.5742,3.6243,100713.71],[1610114700000,3.6207,3.6489,3.5646,3.57,90152.35],[1610115000000,3.57,3.5706,3.512,3.5291,100884.06],[1610115300000,3.529,3.5385,3.4296,3.4879,277354.01],[1610115600000,3.4985,3.5058,3.3638,3.3748,106484.87],[1610115900000,3.3748,3.4746,3.3748,3.468,134746.77],[1610116200000,3.468,3.5277,3.4533,3.5122,115517.43],[1610116500000,3.512,3.5803,3.4971,3.5111,119938.53],[1610116800000,3.5114,3.515,3.4671,3.4778,61533.64],[1610117100000,3.4875,3.4875,3.418,3.4342,59728.63],[1610117400000,3.4341,3.4589,3.4287,3.4338,26785.07],[1610117700000,3.4337,3.4361,3.3874,3.4139,70075.0],[1610118000000,3.4141,3.4568,3.4141,3.4456,37285.25],[1610118300000,3.4513,3.4513,3.4204,3.4465,55935.71],[1610118600000,3.44,3.4462,3.3431,3.3647,106478.92],[1610118900000,3.351,3.4029,3.2991,3.3982,108886.31],[1610119200000,3.4014,3.5078,3.3845,3.4733,121773.08],[1610119500000,3.4757,3.4757,3.4,3.4128,86240.82],[1610119800000,3.4259,3.4518,3.2039,3.2785,166069.59],[1610120100000,3.2635,3.344,3.2619,3.3243,118779.23],[1610120400000,3.3244,3.3601,3.3159,3.3447,70682.83],[1610120700000,3.35,3.3709,3.3361,3.3468,70517.53],[1610121000000,3.3493,3.3502,3.295,3.3086,95880.35],[1610121300000,3.3006,3.335,3.2951,3.2992,66280.33],[1610121600000,3.3027,3.3458,3.3027,3.3268,48711.81],[1610121900000,3.3257,3.3373,3.3069,3.3251,40325.15],[1610122200000,3.3272,3.372,3.3208,3.3686,79622.46],[1610122500000,3.3694,3.4499,3.3634,3.4154,131223.68],[1610122800000,3.4111,3.4606,3.4084,3.416,80592.15],[1610123100000,3.4179,3.4236,3.3715,3.4027,47665.25],[1610123400000,3.4027,3.4217,3.3893,3.4163,50548.07],[1610123700000,3.4158,3.4365,3.4005,3.4296,38338.93],[1610124000000,3.4287,3.473,3.4178,3.4528,26252.82],[1610124300000,3.4527,3.5437,3.4457,3.4603,247713.64],[1610124600000,3.4612,3.48,3.3852,3.4189,70162.67],[1610124900000,3.4239,3.4477,3.4136,3.4139,28622.23],[1610125200000,3.4184,3.4423,3.4132,3.4132,68424.78],[1610125500000,3.4132,3.4132,3.3236,3.3582,85302.76],[1610125800000,3.3582,3.3834,3.3471,3.3655,50911.51],[1610126100000,3.3655,3.396,3.3631,3.3924,17805.61],[1610126400000,3.3924,3.3948,3.3126,3.3433,116030.32],[1610126700000,3.3289,3.3489,3.3118,3.3367,101339.3],[1610127000000,3.3412,3.4125,3.3342,3.3821,112618.46],[1610127300000,3.3868,3.429,3.3821,3.4043,67157.78],[1610127600000,3.4043,3.4246,3.3974,3.4083,48036.8],[1610127900000,3.4083,3.4122,3.3646,3.3762,56653.02],[1610128200000,3.3696,3.404,3.3695,3.3931,36486.42],[1610128500000,3.3931,3.4176,3.3918,3.4079,29186.73],[1610128800000,3.413,3.4485,3.3892,3.397,37082.96],[1610129100000,3.397,3.4091,3.385,3.3967,49058.1],[1610129400000,3.401,3.4062,3.37,3.3836,38167.26],[1610129700000,3.3729,3.3812,3.2908,3.3261,95531.06],[1610130000000,3.3099,3.3253,3.2666,3.2981,47438.58],[1610130300000,3.2887,3.3123,3.2002,3.2039,83495.88],[1610130600000,3.2151,3.2963,3.2,3.2745,82044.42],[1610130900000,3.2676,3.2877,3.2469,3.2506,21861.64],[1610131200000,3.2494,3.2626,3.2351,3.2356,25240.77],[1610131500000,3.2425,3.2811,3.2425,3.2597,35976.51],[1610131800000,3.2576,3.2753,3.2346,3.2402,22731.99],[1610132100000,3.2374,3.2604,3.2142,3.2344,26957.52],[1610132400000,3.2369,3.2615,3.2369,3.25,29954.53],[1610132700000,3.2451,3.2797,3.2441,3.2701,22199.97],[1610133000000,3.27,3.27,3.2444,3.2638,29233.0],[1610133300000,3.2665,3.2772,3.251,3.2619,27130.83],[1610133600000,3.2625,3.2724,3.2508,3.2669,22611.06],[1610133900000,3.2613,3.275,3.2479,3.2673,40263.09],[1610134200000,3.2657,3.3166,3.2585,3.2985,46917.43],[1610134500000,3.2894,3.2988,3.2366,3.2447,58701.76],[1610134800000,3.2395,3.2445,3.2,3.202,37439.53],[1610135100000,3.202,3.22,3.1826,3.2103,62251.18],[1610135400000,3.2106,3.242,3.2035,3.2178,23590.01],[1610135700000,3.2135,3.2231,3.1971,3.2105,19187.75],[1610136000000,3.2034,3.2131,3.0803,3.1319,147837.97],[1610136300000,3.1241,3.1484,3.0682,3.1052,44617.21],[1610136600000,3.1052,3.1086,3.051,3.0981,96640.47],[1610136900000,3.102,3.1703,3.102,3.1369,48230.05],[1610137200000,3.1332,3.1659,3.1244,3.1321,32883.19],[1610137500000,3.131,3.148,3.0979,3.1065,35523.64],[1610137800000,3.0993,3.0993,3.0377,3.0482,73780.94],[1610138100000,3.0389,3.06,3.0244,3.0354,73931.94],[1610138400000,3.0348,3.0451,3.0,3.0,81036.54],[1610138700000,3.0,3.0449,3.0,3.0311,60098.15],[1610139000000,3.024,3.1015,3.0174,3.1015,52037.96],[1610139300000,3.1015,3.1084,3.0569,3.065,62647.72],[1610139600000,3.0648,3.0784,3.0015,3.0274,60837.58],[1610139900000,3.0359,3.0944,3.034,3.0652,65163.5],[1610140200000,3.063,3.1435,3.063,3.1188,169408.16],[1610140500000,3.1186,3.1233,3.1001,3.1111,58154.38],[1610140800000,3.1111,3.1375,3.1001,3.1249,31643.0],[1610141100000,3.1201,3.1319,3.104,3.1221,57292.71],[1610141400000,3.1269,3.1397,3.1082,3.1251,22657.35],[1610141700000,3.1233,3.1523,3.113,3.1422,66895.2],[1610142000000,3.1456,3.1528,3.1284,3.1351,57485.32],[1610142300000,3.13,3.1433,3.11,3.1116,30858.14],[1610142600000,3.1181,3.1374,3.1098,3.1124,15039.64],[1610142900000,3.1167,3.135,3.1105,3.1302,14067.52],[1610143200000,3.13,3.1528,3.1152,3.1464,65599.67],[1610143500000,3.1536,3.1592,3.1326,3.1491,25559.89],[1610143800000,3.1544,3.1964,3.1463,3.1623,151585.94],[1610144100000,3.1626,3.1744,3.1279,3.1347,21794.45],[1610144400000,3.1282,3.1499,3.1169,3.1473,13258.31],[1610144700000,3.1498,3.1865,3.14,3.163,16144.46],[1610145000000,3.1686,3.2185,3.1679,3.1936,38907.7],[1610145300000,3.2074,3.2162,3.191,3.2118,21494.2],[1610145600000,3.2113,3.2217,3.1982,3.2162,17794.41],[1610145900000,3.2162,3.217,3.1821,3.195,21874.31],[1610146200000,3.1898,3.1998,3.1715,3.18,15179.49],[1610146500000,3.1826,3.1989,3.1781,3.1841,14664.46],[1610146800000,3.1814,3.2058,3.169,3.2058,28098.88],[1610147100000,3.2063,3.2114,3.1827,3.2,14307.37],[1610147400000,3.1955,3.21,3.1927,3.2099,5820.9],[1610147700000,3.2097,3.2241,3.2053,3.2213,14205.61],[1610148000000,3.2212,3.2228,3.2053,3.2115,13611.49],[1610148300000,3.2116,3.2168,3.175,3.1867,32446.02],[1610148600000,3.1965,3.1965,3.1495,3.1544,25902.15],[1610148900000,3.1543,3.1841,3.1502,3.1841,8188.22],[1610149200000,3.1743,3.1748,3.1542,3.1582,16681.52],[1610149500000,3.1669,3.2045,3.1571,3.1937,20391.0],[1610149800000,3.1937,3.2281,3.1917,3.2277,14922.36],[1610150100000,3.2277,3.2496,3.2113,3.2214,32088.93],[1610150400000,3.212,3.2298,3.2042,3.2151,18430.27],[1610150700000,3.2151,3.2538,3.1941,3.2249,78375.95],[1610151000000,3.2249,3.2401,3.2129,3.2277,32973.02],[1610151300000,3.2355,3.2724,3.2259,3.2421,37962.34],[1610151600000,3.2424,3.2619,3.2221,3.2221,14489.3],[1610151900000,3.2287,3.2601,3.2226,3.2373,17659.69],[1610152200000,3.2354,3.2373,3.21,3.2252,18570.5],[1610152500000,3.2238,3.225,3.2012,3.2178,16913.25],[1610152800000,3.2176,3.2188,3.1382,3.1492,33763.66],[1610153100000,3.15,3.1857,3.1304,3.1475,37294.06],[1610153400000,3.144,3.16,3.1036,3.1243,33657.66],[1610153700000,3.1323,3.1567,3.1275,3.1407,9104.26],[1610154000000,3.138,3.1412,3.1053,3.1232,20494.02],[1610154300000,3.1218,3.1308,3.1,3.101,92973.17],[1610154600000,3.1,3.1531,3.1,3.1428,23140.01],[1610154900000,3.1436,3.1436,3.1001,3.1001,18587.22],[1610155200000,3.1,3.1052,3.0794,3.0909,29516.81],[1610155500000,3.0837,3.1094,3.0633,3.1094,26519.64],[1610155800000,3.1001,3.1093,3.0697,3.08,22583.04],[1610156100000,3.08,3.0914,3.0553,3.0752,17518.53],[1610156400000,3.075,3.1438,3.0618,3.112,54513.32],[1610156700000,3.1115,3.1518,3.1071,3.1165,21961.8],[1610157000000,3.1181,3.1358,3.1103,3.1192,12712.85],[1610157300000,3.1236,3.1524,3.1099,3.1405,31714.1],[1610157600000,3.1486,3.1607,3.1208,3.1272,40859.56],[1610157900000,3.1192,3.1383,3.1139,3.1286,24491.58],[1610158200000,3.13,3.1364,3.1174,3.128,23796.99],[1610158500000,3.1215,3.1349,3.1085,3.1099,22285.57],[1610158800000,3.1099,3.124,3.0914,3.0914,31471.7],[1610159100000,3.0999,3.1213,3.0907,3.0969,27931.25],[1610159400000,3.0964,3.1038,3.0865,3.0936,31374.2],[1610159700000,3.0936,3.0974,3.0407,3.0603,49771.56],[1610160000000,3.0543,3.0889,3.0465,3.0708,72811.43],[1610160300000,3.0699,3.0769,3.0541,3.0682,61083.2],[1610160600000,3.0682,3.0793,3.0586,3.0737,22192.68],[1610160900000,3.0737,3.0862,3.0645,3.081,23241.03],[1610161200000,3.081,3.0855,3.073,3.0771,20934.74],[1610161500000,3.0777,3.0849,3.0704,3.0832,22576.17],[1610161800000,3.0835,3.1847,3.0745,3.1754,91886.76],[1610162100000,3.1903,3.2483,3.1718,3.2229,148713.63],[1610162400000,3.2217,3.25,3.2178,3.2479,46564.07],[1610162700000,3.2434,3.2485,3.2046,3.2253,69349.8],[1610163000000,3.225,3.2353,3.1957,3.2032,53228.69],[1610163300000,3.1971,3.2011,3.17,3.1751,31012.79],[1610163600000,3.1798,3.198,3.172,3.1817,34071.89],[1610163900000,3.1795,3.1854,3.1588,3.1656,31280.01],[1610164200000,3.1598,3.1776,3.1491,3.1584,31893.61],[1610164500000,3.1509,3.1687,3.1467,3.1638,33110.93],[1610164800000,3.161,3.2749,3.161,3.245,122442.66],[1610165100000,3.2499,3.2817,3.2435,3.266,150121.01],[1610165400000,3.2661,3.2743,3.2472,3.2724,30569.82],[1610165700000,3.2646,3.307,3.2576,3.2786,101870.98],[1610166000000,3.2786,3.3117,3.2708,3.3025,40658.07],[1610166300000,3.3025,3.305,3.2776,3.296,57210.38],[1610166600000,3.2959,3.34,3.2901,3.3209,70976.91],[1610166900000,3.324,3.3397,3.3156,3.3262,42792.62],[1610167200000,3.3219,3.327,3.2731,3.2955,69363.87],[1610167500000,3.2908,3.3021,3.2811,3.2903,22795.05],[1610167800000,3.2903,3.2903,3.2474,3.257,55076.65],[1610168100000,3.2572,3.2751,3.2497,3.2612,11288.78],[1610168400000,3.2598,3.2626,3.2227,3.2298,51738.87],[1610168700000,3.2256,3.2519,3.2232,3.2313,25012.72],[1610169000000,3.2267,3.2466,3.2196,3.2372,16898.67],[1610169300000,3.2334,3.2383,3.215,3.2309,16272.58],[1610169600000,3.231,3.2344,3.2181,3.2341,14476.35],[1610169900000,3.2309,3.2417,3.2034,3.2147,28381.35],[1610170200000,3.2148,3.2163,3.1602,3.1709,43375.65],[1610170500000,3.1709,3.186,3.1633,3.1688,27206.45],[1610170800000,3.1728,3.178,3.1429,3.1501,16652.27],[1610171100000,3.1501,3.1596,3.0956,3.1057,40133.62],[1610171400000,3.1127,3.1285,3.0936,3.11,27406.34],[1610171700000,3.1111,3.1463,3.104,3.125,24112.63],[1610172000000,3.1284,3.1381,3.098,3.1381,16991.72],[1610172300000,3.1381,3.1737,3.129,3.1693,36183.83],[1610172600000,3.1693,3.186,3.1651,3.1672,18908.32],[1610172900000,3.171,3.1912,3.1569,3.1627,25708.64],[1610173200000,3.1579,3.1633,3.129,3.129,53161.9],[1610173500000,3.1332,3.1545,3.1332,3.1484,13741.92],[1610173800000,3.1484,3.1485,3.1323,3.1381,5473.59],[1610174100000,3.1377,3.1622,3.1377,3.146,14662.06],[1610174400000,3.146,3.1548,3.1417,3.146,9210.63],[1610174700000,3.1426,3.1597,3.1426,3.1517,3784.85],[1610175000000,3.1511,3.1511,3.1294,3.1303,24739.38],[1610175300000,3.1304,3.1404,3.129,3.1393,9442.2],[1610175600000,3.1366,3.1366,3.0831,3.0916,54579.92],[1610175900000,3.0917,3.125,3.0917,3.1,12936.18],[1610176200000,3.1044,3.1279,3.1044,3.1157,7912.71],[1610176500000,3.1175,3.1317,3.1131,3.1191,30665.21],[1610176800000,3.1186,3.1352,3.1105,3.1305,13515.94],[1610177100000,3.133,3.1352,3.1171,3.1228,4941.56],[1610177400000,3.1228,3.1287,3.115,3.1213,10708.95],[1610177700000,3.1197,3.1198,3.1009,3.1009,27004.22],[1610178000000,3.1046,3.1062,3.0603,3.0707,68205.35],[1610178300000,3.0727,3.0909,3.067,3.09,14988.12],[1610178600000,3.0904,3.1,3.0807,3.0961,25698.33],[1610178900000,3.0923,3.093,3.078,3.0834,11996.16],[1610179200000,3.084,3.0927,3.0725,3.0759,21301.29],[1610179500000,3.076,3.1014,3.076,3.0963,24512.33],[1610179800000,3.097,3.1062,3.0896,3.1029,9998.74],[1610180100000,3.1,3.1023,3.091,3.1,6121.71],[1610180400000,3.0977,3.1009,3.093,3.0987,4942.74],[1610180700000,3.1,3.1099,3.0939,3.107,12969.3],[1610181000000,3.1058,3.1058,3.09,3.0935,16229.83],[1610181300000,3.0932,3.1229,3.0918,3.1229,20133.14],[1610181600000,3.1228,3.1763,3.1126,3.168,35054.88],[1610181900000,3.168,3.2514,3.1651,3.2073,82966.72],[1610182200000,3.2078,3.2144,3.1844,3.1949,33265.16],[1610182500000,3.1987,3.1987,3.172,3.1791,18758.43],[1610182800000,3.1729,3.3088,3.1724,3.2881,67749.35],[1610183100000,3.2872,3.3039,3.2636,3.2707,62181.82],[1610183400000,3.2731,3.317,3.2707,3.3169,65755.99],[1610183700000,3.317,3.317,3.2895,3.3104,37136.53],[1610184000000,3.3104,3.3409,3.3046,3.3373,30717.36],[1610184300000,3.3348,3.344,3.311,3.3306,29035.05],[1610184600000,3.3306,3.335,3.2966,3.3023,69247.78],[1610184900000,3.3011,3.3188,3.2956,3.2995,36661.69],[1610185200000,3.3004,3.3146,3.2901,3.2962,21226.07],[1610185500000,3.2957,3.2964,3.2543,3.2653,26842.57],[1610185800000,3.267,3.294,3.2562,3.279,26543.42],[1610186100000,3.279,3.2974,3.2763,3.2921,12274.05],[1610186400000,3.2942,3.3017,3.275,3.275,29956.57],[1610186700000,3.2772,3.2802,3.2146,3.2245,59616.58],[1610187000000,3.2248,3.2418,3.2169,3.236,17194.65],[1610187300000,3.2261,3.2419,3.215,3.22,28837.66],[1610187600000,3.2185,3.2288,3.191,3.2024,59940.79],[1610187900000,3.203,3.2194,3.2006,3.2116,11025.64],[1610188200000,3.2117,3.2141,3.1835,3.1961,16104.63],[1610188500000,3.1965,3.1965,3.12,3.147,73342.65],[1610188800000,3.1474,3.1689,3.146,3.1537,16440.54],[1610189100000,3.1584,3.18,3.152,3.1772,12009.39],[1610189400000,3.1746,3.25,3.1744,3.1942,62391.84],[1610189700000,3.1906,3.1974,3.1744,3.1891,19175.19],[1610190000000,3.182,3.182,3.1619,3.1675,7724.29],[1610190300000,3.1677,3.17,3.1341,3.1361,24217.0],[1610190600000,3.1431,3.156,3.1256,3.1493,16237.15],[1610190900000,3.1463,3.1625,3.1347,3.1545,10879.28],[1610191200000,3.1565,3.1857,3.1511,3.1631,14848.39],[1610191500000,3.1693,3.1807,3.164,3.1699,8706.23],[1610191800000,3.1702,3.179,3.1624,3.1626,8752.2],[1610192100000,3.1626,3.173,3.16,3.1654,13992.89],[1610192400000,3.1669,3.176,3.1571,3.1594,6347.47],[1610192700000,3.1625,3.1761,3.1399,3.1399,18693.46],[1610193000000,3.1399,3.1506,3.123,3.1396,21313.45],[1610193300000,3.1381,3.1388,3.1226,3.1358,8720.75],[1610193600000,3.1358,3.1487,3.13,3.141,13479.37],[1610193900000,3.1401,3.1537,3.1381,3.1417,5770.12],[1610194200000,3.14,3.1482,3.135,3.1425,5502.82],[1610194500000,3.1425,3.16,3.1393,3.1583,9074.06],[1610194800000,3.1583,3.1583,3.1458,3.153,5323.59],[1610195100000,3.1509,3.1633,3.1489,3.1498,9702.52],[1610195400000,3.1566,3.1622,3.1481,3.1569,6333.4],[1610195700000,3.1565,3.168,3.1511,3.1673,10373.7],[1610196000000,3.1667,3.1672,3.1438,3.1646,11655.71],[1610196300000,3.1644,3.1644,3.15,3.1604,3285.83],[1610196600000,3.1605,3.1632,3.153,3.153,7744.35],[1610196900000,3.153,3.1641,3.1509,3.1577,7549.07],[1610197200000,3.1609,3.1817,3.1524,3.1804,29956.17],[1610197500000,3.1786,3.21,3.1752,3.2094,23249.03],[1610197800000,3.2097,3.219,3.2038,3.2097,11808.35],[1610198100000,3.2146,3.222,3.2052,3.2178,36347.79],[1610198400000,3.2091,3.2156,3.2075,3.2118,4434.93],[1610198700000,3.2081,3.22,3.205,3.2158,19577.49],[1610199000000,3.2157,3.24,3.2092,3.2337,34895.27],[1610199300000,3.2377,3.2401,3.2159,3.23,26370.91],[1610199600000,3.228,3.2354,3.2168,3.2261,8440.47],[1610199900000,3.2194,3.2279,3.2,3.207,27590.51],[1610200200000,3.2036,3.2092,3.1736,3.1977,17417.5],[1610200500000,3.1918,3.2,3.18,3.2,14341.96],[1610200800000,3.1968,3.2024,3.1855,3.1977,12075.11],[1610201100000,3.1941,3.1976,3.1808,3.1872,9178.08],[1610201400000,3.1896,3.1955,3.1638,3.1816,15542.45],[1610201700000,3.1852,3.1852,3.1654,3.1791,15164.46],[1610202000000,3.177,3.1847,3.162,3.1836,9882.65],[1610202300000,3.1723,3.1853,3.1629,3.171,5513.29],[1610202600000,3.1769,3.1858,3.1678,3.1716,5699.18],[1610202900000,3.1763,3.182,3.163,3.1631,11291.85],[1610203200000,3.163,3.1685,3.1281,3.1397,30673.02],[1610203500000,3.1314,3.162,3.1266,3.1497,31527.26],[1610203800000,3.1413,3.1572,3.1321,3.1421,7719.86],[1610204100000,3.1383,3.1511,3.135,3.1456,4965.95],[1610204400000,3.1441,3.1586,3.1401,3.1509,14212.26],[1610204700000,3.1508,3.1585,3.1461,3.1585,4179.62],[1610205000000,3.1579,3.1585,3.0729,3.0763,54844.32],[1610205300000,3.0769,3.1158,3.0761,3.1036,17485.9],[1610205600000,3.1,3.1159,3.0952,3.0957,12292.2],[1610205900000,3.096,3.1075,3.0889,3.0926,19785.46],[1610206200000,3.0964,3.1188,3.0926,3.1181,21047.55],[1610206500000,3.1143,3.1186,3.0958,3.1048,7322.78],[1610206800000,3.1003,3.112,3.0962,3.1065,7665.7],[1610207100000,3.106,3.1144,3.0967,3.1082,21365.42],[1610207400000,3.1142,3.1154,3.0923,3.0977,29713.41],[1610207700000,3.095,3.1066,3.0944,3.1066,6149.73],[1610208000000,3.1011,3.1143,3.097,3.1047,10782.33],[1610208300000,3.1123,3.1147,3.0978,3.1082,16670.6],[1610208600000,3.1064,3.1091,3.0925,3.0937,6588.24],[1610208900000,3.0934,3.0992,3.09,3.0928,9574.14],[1610209200000,3.0951,3.106,3.0471,3.0499,60674.68],[1610209500000,3.0521,3.0604,3.0272,3.0299,39765.11],[1610209800000,3.0337,3.053,3.0287,3.0511,21443.93],[1610210100000,3.0509,3.0527,3.0369,3.0494,14322.13],[1610210400000,3.0491,3.0502,3.0295,3.0403,15565.7],[1610210700000,3.0423,3.0505,3.0154,3.0154,28164.61],[1610211000000,3.0177,3.0239,3.0,3.0001,33965.1],[1610211300000,3.0001,3.0041,2.93,2.9855,105241.94],[1610211600000,2.9843,3.0275,2.9776,3.0134,44944.49],[1610211900000,3.0152,3.1263,2.9986,3.0895,91822.34],[1610212200000,3.0896,3.1048,3.0803,3.0925,22431.41],[1610212500000,3.1015,3.238,3.0828,3.2,94725.38],[1610212800000,3.2,3.265,3.1757,3.25,71118.77],[1610213100000,3.2466,3.2603,3.1631,3.2014,49883.68],[1610213400000,3.2014,3.2339,3.1982,3.2238,35025.17],[1610213700000,3.2243,3.2563,3.2195,3.2195,34892.35],[1610214000000,3.2193,3.2797,3.2185,3.2721,25765.89],[1610214300000,3.27,3.2828,3.2208,3.2209,37233.34],[1610214600000,3.2261,3.2558,3.2261,3.2455,21117.38],[1610214900000,3.2455,3.2532,3.2421,3.25,9720.85],[1610215200000,3.2463,3.2624,3.235,3.2402,32316.09],[1610215500000,3.244,3.3277,3.2379,3.3277,60080.26],[1610215800000,3.3277,3.4224,3.326,3.3496,236024.15],[1610216100000,3.3367,3.3522,3.2697,3.3122,233904.9],[1610216400000,3.3172,3.3996,3.2995,3.38,96465.93],[1610216700000,3.3739,3.4747,3.3534,3.4357,158952.87],[1610217000000,3.4361,3.4453,3.3023,3.3454,166337.84],[1610217300000,3.3451,3.3621,3.3339,3.3621,47373.04],[1610217600000,3.3621,3.4889,3.3538,3.4643,110321.0],[1610217900000,3.4642,3.4771,3.3962,3.4275,56266.43],[1610218200000,3.4273,3.4477,3.3585,3.3586,114156.23],[1610218500000,3.3588,3.4139,3.3588,3.385,35278.07],[1610218800000,3.385,3.439,3.3745,3.4072,47048.11],[1610219100000,3.4062,3.4221,3.4,3.4058,20498.83],[1610219400000,3.4001,3.4297,3.392,3.4263,25542.84],[1610219700000,3.4263,3.4677,3.4148,3.4676,16325.79],[1610220000000,3.4676,3.53,3.4581,3.5252,53722.06],[1610220300000,3.5201,3.5823,3.5006,3.5607,90648.92],[1610220600000,3.5661,3.5727,3.5047,3.5088,74573.72],[1610220900000,3.5139,3.542,3.5001,3.5016,35027.35],[1610221200000,3.5086,3.5183,3.5,3.5033,16552.81],[1610221500000,3.5045,3.5422,3.5006,3.5422,19279.13],[1610221800000,3.5421,3.6998,3.5301,3.6138,322085.26],[1610222100000,3.6118,3.6329,3.5858,3.6238,78831.35],[1610222400000,3.6317,3.6415,3.6,3.6106,50312.43],[1610222700000,3.6101,3.6101,3.5512,3.5637,78045.0],[1610223000000,3.5596,3.583,3.5368,3.5807,64901.86],[1610223300000,3.5794,3.609,3.5738,3.6008,41828.75],[1610223600000,3.6007,3.651,3.5922,3.6415,55648.02],[1610223900000,3.6461,3.6772,3.6251,3.6645,30386.28],[1610224200000,3.6702,3.675,3.6016,3.625,25785.47],[1610224500000,3.6257,3.6576,3.6037,3.6177,30275.35],[1610224800000,3.6156,3.6373,3.6118,3.6165,25916.56],[1610225100000,3.6201,3.63,3.5107,3.5465,66466.77],[1610225400000,3.5459,3.5554,3.4832,3.4833,71953.17],[1610225700000,3.4832,3.5213,3.4832,3.5153,50584.44],[1610226000000,3.5179,3.5226,3.4701,3.4787,43733.51],[1610226300000,3.4787,3.5,3.4734,3.485,19695.85],[1610226600000,3.4883,3.4979,3.4703,3.4832,9355.25],[1610226900000,3.478,3.485,3.4709,3.475,17525.61],[1610227200000,3.475,3.4806,3.4301,3.4307,59826.68],[1610227500000,3.4304,3.4564,3.4168,3.4479,28676.34],[1610227800000,3.4479,3.4512,3.4232,3.4512,35896.34],[1610228100000,3.4497,3.4766,3.4422,3.4762,12738.41],[1610228400000,3.4765,3.54,3.4719,3.5218,50347.89],[1610228700000,3.5218,3.5218,3.4928,3.4999,10472.93],[1610229000000,3.492,3.4981,3.4627,3.4928,10747.99],[1610229300000,3.4927,3.4927,3.467,3.4801,10510.44],[1610229600000,3.4799,3.4927,3.4628,3.4927,17904.49],[1610229900000,3.5,3.516,3.4951,3.5099,3824.86],[1610230200000,3.5099,3.5154,3.5057,3.5145,7834.85],[1610230500000,3.5137,3.5267,3.5105,3.5227,10495.2],[1610230800000,3.5227,3.5257,3.4878,3.5004,10514.97],[1610231100000,3.4996,3.4997,3.4413,3.4747,34470.36],[1610231400000,3.4748,3.475,3.43,3.43,29188.97],[1610231700000,3.43,3.45,3.43,3.4455,21694.29],[1610232000000,3.4368,3.4463,3.4301,3.444,10476.11],[1610232300000,3.4459,3.4809,3.4404,3.4789,24399.96],[1610232600000,3.4784,3.4999,3.4467,3.48,66179.51],[1610232900000,3.4801,3.5,3.4783,3.4833,23795.06],[1610233200000,3.4805,3.496,3.4805,3.496,1369.76],[1610233500000,3.4883,3.4883,3.471,3.4759,11440.97],[1610233800000,3.4759,3.4779,3.4284,3.4385,19202.62],[1610234100000,3.4385,3.4491,3.4014,3.4014,47091.43],[1610234400000,3.4115,3.4253,3.4,3.4156,27180.26],[1610234700000,3.4162,3.4249,3.3901,3.3901,20720.71],[1610235000000,3.394,3.4085,3.375,3.38,23445.78],[1610235300000,3.38,3.388,3.3726,3.3836,15755.85],[1610235600000,3.3819,3.4042,3.3663,3.402,21508.27],[1610235900000,3.405,3.4286,3.3715,3.3721,20839.69],[1610236200000,3.3779,3.3853,3.3665,3.371,2712.87],[1610236500000,3.3711,3.3829,3.3642,3.3829,5482.56],[1610236800000,3.3734,3.4304,3.3733,3.4028,44167.95],[1610237100000,3.4083,3.4138,3.361,3.3859,33397.02],[1610237400000,3.3883,3.3996,3.371,3.3857,10661.26],[1610237700000,3.3857,3.3962,3.362,3.3914,22517.48],[1610238000000,3.3891,3.4,3.385,3.3998,10093.69],[1610238300000,3.395,3.4117,3.3556,3.3925,58000.26],[1610238600000,3.3925,3.3925,3.3151,3.3321,180512.83],[1610238900000,3.3379,3.352,3.3326,3.3503,10006.97],[1610239200000,3.3502,3.3742,3.343,3.3633,10949.1],[1610239500000,3.3645,3.3735,3.3613,3.3735,7764.71],[1610239800000,3.3735,3.3908,3.3637,3.3888,3739.66],[1610240100000,3.3893,3.3999,3.3865,3.3932,6925.01],[1610240400000,3.396,3.3985,3.3612,3.3714,14545.45],[1610240700000,3.3683,3.3783,3.3584,3.3739,8235.88],[1610241000000,3.3701,3.3946,3.3701,3.3819,5568.6],[1610241300000,3.3844,3.3968,3.381,3.391,4181.7],[1610241600000,3.3824,3.3961,3.3814,3.3892,8263.23],[1610241900000,3.389,3.418,3.3856,3.418,13687.07],[1610242200000,3.4165,3.4556,3.4092,3.4524,27530.73],[1610242500000,3.447,3.4638,3.4442,3.4515,27139.6],[1610242800000,3.4522,3.4692,3.45,3.4552,5860.03],[1610243100000,3.4581,3.4679,3.4482,3.459,17130.69],[1610243400000,3.4544,3.465,3.4543,3.4552,4406.55],[1610243700000,3.4552,3.4699,3.4552,3.4611,9106.77],[1610244000000,3.4617,3.506,3.46,3.503,20670.65],[1610244300000,3.5038,3.592,3.4926,3.5753,32222.61],[1610244600000,3.5752,3.5964,3.5397,3.5586,18764.98],[1610244900000,3.5679,3.5776,3.5539,3.5722,7539.87],[1610245200000,3.5722,3.586,3.5661,3.5855,8814.59],[1610245500000,3.586,3.6282,3.586,3.6037,32036.79],[1610245800000,3.6039,3.635,3.5879,3.6105,26889.81],[1610246100000,3.6135,3.63,3.6105,3.614,18378.6],[1610246400000,3.6135,3.619,3.6,3.6031,21857.85],[1610246700000,3.6023,3.6173,3.56,3.5756,53375.79],[1610247000000,3.5709,3.656,3.5694,3.6505,57492.82],[1610247300000,3.6505,3.6605,3.6248,3.6436,40151.07],[1610247600000,3.644,3.6474,3.5841,3.6071,13152.26],[1610247900000,3.6057,3.6123,3.556,3.5653,13152.46],[1610248200000,3.5627,3.6052,3.5627,3.5762,17366.78],[1610248500000,3.5762,3.5911,3.5626,3.5706,10378.28],[1610248800000,3.5723,3.5749,3.5604,3.5691,4804.28],[1610249100000,3.5709,3.5783,3.5406,3.5498,8864.51],[1610249400000,3.5459,3.5488,3.5132,3.5339,27369.31],[1610249700000,3.5318,3.5433,3.5251,3.5292,5836.21],[1610250000000,3.5292,3.5379,3.5271,3.5379,4852.38],[1610250300000,3.541,3.5411,3.5295,3.5296,3123.14],[1610250600000,3.5337,3.5433,3.525,3.5262,4267.5],[1610250900000,3.5262,3.5317,3.52,3.5265,9664.13],[1610251200000,3.5265,3.5646,3.5244,3.563,25024.25],[1610251500000,3.5632,3.578,3.5561,3.5664,12273.5],[1610251800000,3.5664,3.586,3.56,3.575,9350.5],[1610252100000,3.5767,3.5895,3.56,3.5615,18102.77],[1610252400000,3.5662,3.5843,3.55,3.5576,19228.14],[1610252700000,3.5576,3.5602,3.5465,3.5465,3137.91],[1610253000000,3.5516,3.5623,3.5259,3.5349,17838.44],[1610253300000,3.5304,3.5479,3.5285,3.537,4932.58],[1610253600000,3.5397,3.5406,3.52,3.5257,4253.36],[1610253900000,3.5287,3.5407,3.52,3.5224,3521.48],[1610254200000,3.5203,3.5397,3.52,3.5286,3486.7],[1610254500000,3.5261,3.534,3.52,3.52,5297.22],[1610254800000,3.5283,3.5295,3.52,3.523,2424.16],[1610255100000,3.5231,3.5533,3.52,3.5513,13733.44],[1610255400000,3.5533,3.5553,3.5379,3.5414,3419.38],[1610255700000,3.5414,3.5515,3.5252,3.5504,15647.89],[1610256000000,3.5454,3.55,3.5417,3.5467,6700.0],[1610256300000,3.5467,3.5492,3.5316,3.5405,4273.2],[1610256600000,3.5405,3.5516,3.5367,3.5367,3242.58],[1610256900000,3.5367,3.55,3.5304,3.5485,9843.94],[1610257200000,3.5446,3.5471,3.5292,3.53,4158.71],[1610257500000,3.5376,3.548,3.5355,3.5355,3526.49],[1610257800000,3.5353,3.542,3.5248,3.534,14608.28],[1610258100000,3.534,3.5561,3.5284,3.5538,15554.76],[1610258400000,3.5542,3.5895,3.5402,3.5895,10436.56],[1610258700000,3.5895,3.6,3.58,3.5987,11714.7],[1610259000000,3.596,3.6185,3.5911,3.5959,22475.76],[1610259300000,3.595,3.6021,3.5788,3.5788,5423.05],[1610259600000,3.5788,3.5801,3.56,3.5614,6014.75],[1610259900000,3.5617,3.5885,3.56,3.5782,10416.83],[1610260200000,3.5827,3.5898,3.5785,3.5794,1883.21],[1610260500000,3.5855,3.5941,3.5811,3.5886,4079.26],[1610260800000,3.5834,3.5963,3.5823,3.5895,2334.04],[1610261100000,3.5949,3.605,3.5935,3.5975,5833.35],[1610261400000,3.5944,3.6216,3.5909,3.6204,10705.74],[1610261700000,3.6186,3.6299,3.6142,3.6299,5303.43],[1610262000000,3.6249,3.648,3.621,3.648,10540.15],[1610262300000,3.648,3.6638,3.6361,3.6438,21814.58],[1610262600000,3.6438,3.6509,3.6215,3.6235,8545.96],[1610262900000,3.6246,3.6454,3.6102,3.637,16545.61],[1610263200000,3.6357,3.6496,3.6357,3.6481,9773.29],[1610263500000,3.6479,3.6496,3.6418,3.6457,5321.99],[1610263800000,3.6489,3.6703,3.6424,3.6553,17777.78],[1610264100000,3.655,3.7118,3.6546,3.7117,28502.95],[1610264400000,3.7118,3.7517,3.6887,3.6887,56040.54],[1610264700000,3.6859,3.7098,3.6799,3.7057,12005.67],[1610265000000,3.7042,3.7303,3.6927,3.7286,9366.43],[1610265300000,3.7302,3.7396,3.7202,3.733,13597.45],[1610265600000,3.733,3.7353,3.6759,3.6813,11746.45],[1610265900000,3.6813,3.6824,3.6582,3.6675,12952.39],[1610266200000,3.6665,3.6897,3.6608,3.6714,17261.2],[1610266500000,3.6661,3.6739,3.6601,3.6707,9657.16],[1610266800000,3.6692,3.6728,3.6593,3.6681,9342.12],[1610267100000,3.6646,3.6691,3.6566,3.6659,8889.24],[1610267400000,3.6659,3.6728,3.62,3.6202,19136.28],[1610267700000,3.6256,3.6256,3.6103,3.6202,4841.0],[1610268000000,3.6203,3.6247,3.6,3.6054,11284.07],[1610268300000,3.6132,3.6132,3.5788,3.5987,13666.21],[1610268600000,3.5984,3.6053,3.5808,3.5959,7384.35],[1610268900000,3.595,3.6077,3.5844,3.6035,7585.59],[1610269200000,3.6062,3.6294,3.6016,3.6293,5830.54],[1610269500000,3.6221,3.6329,3.6122,3.6195,21185.5],[1610269800000,3.6176,3.6301,3.6176,3.63,2112.77],[1610270100000,3.6322,3.635,3.6059,3.6102,6055.65],[1610270400000,3.61,3.6138,3.5983,3.6,19749.44],[1610270700000,3.5979,3.61,3.5977,3.6046,4166.38],[1610271000000,3.6044,3.6097,3.5846,3.5901,7013.89],[1610271300000,3.595,3.6037,3.5801,3.6002,9677.01],[1610271600000,3.6002,3.6017,3.5697,3.58,18473.87],[1610271900000,3.5799,3.596,3.5752,3.593,10438.82],[1610272200000,3.5866,3.6041,3.5797,3.6,6539.88],[1610272500000,3.5951,3.6013,3.5548,3.5624,7415.43],[1610272800000,3.5544,3.56,3.4144,3.4886,72097.0],[1610273100000,3.4867,3.5015,3.4678,3.5015,26565.7],[1610273400000,3.5,3.516,3.5,3.511,12137.24],[1610273700000,3.5077,3.5471,3.5077,3.5132,21923.82],[1610274000000,3.5131,3.5185,3.4506,3.4678,29400.37],[1610274300000,3.4677,3.4967,3.4424,3.463,55293.26],[1610274600000,3.463,3.4786,3.3818,3.3818,51227.7],[1610274900000,3.3894,3.4757,3.3413,3.4363,98850.53],[1610275200000,3.4361,3.4616,3.4361,3.4536,12354.37],[1610275500000,3.4543,3.4743,3.4487,3.455,6571.14],[1610275800000,3.4591,3.489,3.455,3.4795,29076.64],[1610276100000,3.4795,3.4823,3.4475,3.449,43624.3],[1610276400000,3.4516,3.4548,3.4261,3.4488,19350.71],[1610276700000,3.4447,3.4598,3.3545,3.3893,106245.88],[1610277000000,3.3873,3.3873,3.3521,3.3799,35834.5],[1610277300000,3.3766,3.3799,3.3529,3.3659,15706.44],[1610277600000,3.3666,3.3799,3.165,3.205,243361.87],[1610277900000,3.2011,3.2514,3.199,3.214,101845.69],[1610278200000,3.2092,3.2972,3.2086,3.2931,38327.03],[1610278500000,3.2931,3.3107,3.2497,3.2551,43248.71],[1610278800000,3.2547,3.2691,3.191,3.2264,38015.18],[1610279100000,3.23,3.276,3.2251,3.2563,42282.2],[1610279400000,3.2675,3.2852,3.2609,3.2798,18042.71],[1610279700000,3.2797,3.2877,3.25,3.2501,19851.41],[1610280000000,3.2501,3.3,3.2377,3.2647,47616.66],[1610280300000,3.2732,3.2751,3.2038,3.2559,36182.3],[1610280600000,3.2544,3.3164,3.2454,3.3124,44902.33],[1610280900000,3.3167,3.3552,3.3101,3.3519,54654.18],[1610281200000,3.3505,3.3768,3.35,3.357,82554.07],[1610281500000,3.357,3.3685,3.35,3.35,14668.86],[1610281800000,3.35,3.3723,3.35,3.3601,17091.17],[1610282100000,3.3601,3.371,3.339,3.3482,20016.4],[1610282400000,3.3474,3.3567,3.3226,3.3295,33629.06],[1610282700000,3.3299,3.3515,3.318,3.3276,20950.16],[1610283000000,3.3261,3.3543,3.3222,3.3342,13297.37],[1610283300000,3.3335,3.3431,3.3179,3.3227,12720.8],[1610283600000,3.3237,3.344,3.3062,3.3402,31855.95],[1610283900000,3.3403,3.355,3.3176,3.3532,9347.96],[1610284200000,3.355,3.4165,3.3285,3.388,39571.34],[1610284500000,3.3881,3.4276,3.3803,3.4117,18544.22],[1610284800000,3.4069,3.4199,3.3618,3.3924,17887.08],[1610285100000,3.392,3.4017,3.3711,3.3895,10996.26],[1610285400000,3.3984,3.405,3.363,3.3697,29632.16],[1610285700000,3.3699,3.3859,3.3562,3.3647,19925.3],[1610286000000,3.3594,3.3761,3.3574,3.3575,2805.6],[1610286300000,3.3608,3.3859,3.3401,3.3475,28932.1],[1610286600000,3.3422,3.3464,3.3208,3.3381,8221.57],[1610286900000,3.3454,3.3516,3.3265,3.3436,5332.84],[1610287200000,3.3411,3.3435,3.3,3.3357,29671.68],[1610287500000,3.3301,3.3442,3.3207,3.3264,13620.46],[1610287800000,3.3264,3.3312,3.3149,3.3179,2752.51],[1610288100000,3.3203,3.3205,3.2876,3.2888,6641.56],[1610288400000,3.2929,3.3274,3.2888,3.3197,7631.33],[1610288700000,3.3275,3.3446,3.3203,3.3416,4414.9],[1610289000000,3.3441,3.3566,3.34,3.3556,11203.71],[1610289300000,3.3503,3.3503,3.3076,3.3182,15424.52],[1610289600000,3.3174,3.3274,3.3132,3.316,5860.77],[1610289900000,3.316,3.3336,3.316,3.3224,17392.85],[1610290200000,3.3195,3.3389,3.2838,3.2838,41190.37],[1610290500000,3.2922,3.3166,3.2839,3.3166,25508.58],[1610290800000,3.3065,3.31,3.2385,3.264,27759.15],[1610291100000,3.2567,3.2691,3.2382,3.2431,21383.61],[1610291400000,3.2434,3.3253,3.2432,3.3151,28426.89],[1610291700000,3.323,3.3769,3.3152,3.3659,34073.45],[1610292000000,3.3659,3.3813,3.3539,3.3809,15521.23],[1610292300000,3.3809,3.3833,3.3617,3.3685,19355.14],[1610292600000,3.3685,3.3849,3.3599,3.3724,16364.23],[1610292900000,3.3728,3.3782,3.3586,3.3594,7908.45],[1610293200000,3.3599,3.3837,3.3594,3.3764,9411.48],[1610293500000,3.38,3.4147,3.3722,3.399,33240.21],[1610293800000,3.3915,3.4138,3.3728,3.4052,22539.9],[1610294100000,3.4082,3.4293,3.3964,3.4137,41115.61],[1610294400000,3.4153,3.4581,3.4138,3.4493,37322.71],[1610294700000,3.4487,3.4569,3.4048,3.4135,29436.13],[1610295000000,3.4144,3.4349,3.394,3.4196,33100.33],[1610295300000,3.4183,3.4357,3.4045,3.419,22604.4],[1610295600000,3.419,3.4328,3.4136,3.4215,11425.37],[1610295900000,3.4205,3.4263,3.4006,3.4006,8494.54],[1610296200000,3.4007,3.4255,3.4,3.4137,12907.34],[1610296500000,3.4213,3.4236,3.3852,3.3866,14392.55],[1610296800000,3.3867,3.41,3.3805,3.4003,11982.05],[1610297100000,3.4006,3.4051,3.3812,3.4,11895.0],[1610297400000,3.3999,3.4346,3.3993,3.4282,25067.25],[1610297700000,3.4267,3.436,3.41,3.4336,12207.53],[1610298000000,3.4276,3.4496,3.4029,3.4113,23116.56],[1610298300000,3.4212,3.4304,3.374,3.39,24104.82],[1610298600000,3.3873,3.4175,3.3773,3.4023,16337.6],[1610298900000,3.4,3.4057,3.3647,3.3696,13894.63],[1610299200000,3.3733,3.376,3.2868,3.3057,36695.74],[1610299500000,3.3052,3.3458,3.2965,3.3073,35467.2],[1610299800000,3.3101,3.3674,3.2955,3.3321,32910.09],[1610300100000,3.336,3.3369,3.2563,3.2713,37948.28],[1610300400000,3.2712,3.3742,3.2631,3.3513,37471.78],[1610300700000,3.3545,3.424,3.3393,3.4104,38495.64],[1610301000000,3.4104,3.4246,3.3709,3.4131,48312.74],[1610301300000,3.4131,3.4488,3.4055,3.4397,24671.27],[1610301600000,3.4447,3.4599,3.415,3.439,16734.46],[1610301900000,3.4381,3.441,3.4026,3.4366,23675.14],[1610302200000,3.437,3.4418,3.3919,3.4186,18582.81],[1610302500000,3.4189,3.4326,3.3984,3.406,9572.61],[1610302800000,3.4085,3.4273,3.388,3.3918,10944.18],[1610303100000,3.3918,3.4225,3.3843,3.4037,17869.99],[1610303400000,3.4034,3.4034,3.3585,3.3958,14677.5],[1610303700000,3.3909,3.4103,3.371,3.3989,23608.33],[1610304000000,3.3938,3.4061,3.3673,3.3776,11885.66],[1610304300000,3.3819,3.3974,3.361,3.3783,12036.45],[1610304600000,3.3767,3.3821,3.3498,3.3558,18063.13],[1610304900000,3.3613,3.3891,3.3515,3.3662,15721.29],[1610305200000,3.3659,3.3882,3.3536,3.385,8740.76],[1610305500000,3.3821,3.39,3.3745,3.3824,6174.53],[1610305800000,3.3832,3.3912,3.3643,3.38,3215.47],[1610306100000,3.38,3.3899,3.3651,3.3779,9291.36],[1610306400000,3.3778,3.385,3.3572,3.3722,6975.41],[1610306700000,3.3641,3.3696,3.3514,3.3598,3993.47],[1610307000000,3.36,3.3816,3.3389,3.3492,14688.63],[1610307300000,3.3472,3.3652,3.3229,3.3355,16048.32],[1610307600000,3.3254,3.3364,3.3186,3.319,2746.46],[1610307900000,3.3267,3.355,3.3186,3.341,4795.68],[1610308200000,3.3425,3.3435,3.3055,3.3113,9135.52],[1610308500000,3.3152,3.3327,3.2946,3.3251,25426.76],[1610308800000,3.326,3.3442,3.2975,3.31,9911.46],[1610309100000,3.3145,3.32,3.28,3.2839,13262.74],[1610309400000,3.2884,3.2967,3.223,3.2301,34732.83],[1610309700000,3.224,3.298,3.2126,3.247,54283.57],[1610310000000,3.2641,3.27,3.2304,3.2526,26219.72],[1610310300000,3.239,3.2666,3.1563,3.218,153729.05],[1610310600000,3.2172,3.2553,3.1556,3.2439,51013.84],[1610310900000,3.2439,3.2549,3.1947,3.1947,48618.29],[1610311200000,3.2016,3.2617,3.2016,3.2531,33806.47],[1610311500000,3.26,3.2643,3.2448,3.2638,23447.38],[1610311800000,3.257,3.3012,3.257,3.2911,30459.99],[1610312100000,3.2904,3.3123,3.2894,3.31,10120.55],[1610312400000,3.3066,3.3311,3.3066,3.3176,18172.5],[1610312700000,3.3176,3.3278,3.3037,3.3079,21280.22],[1610313000000,3.3094,3.3325,3.3008,3.3153,23801.45],[1610313300000,3.3217,3.3336,3.3051,3.3208,7200.93],[1610313600000,3.3205,3.3366,3.3047,3.3124,8465.55],[1610313900000,3.3125,3.3429,3.3106,3.3179,10375.37],[1610314200000,3.3179,3.4081,3.3178,3.4019,28751.47],[1610314500000,3.4038,3.4488,3.3943,3.4217,23406.9],[1610314800000,3.422,3.4348,3.403,3.42,12355.11],[1610315100000,3.4213,3.4395,3.4143,3.4196,5183.24],[1610315400000,3.423,3.4445,3.423,3.4356,6834.88],[1610315700000,3.4395,3.4698,3.4281,3.4684,8069.65],[1610316000000,3.4671,3.4888,3.4527,3.4863,21173.3],[1610316300000,3.4862,3.49,3.453,3.4594,22629.06],[1610316600000,3.4579,3.4695,3.4436,3.447,6489.22],[1610316900000,3.4443,3.4571,3.438,3.4469,5060.79],[1610317200000,3.4433,3.4521,3.4354,3.4521,5462.55],[1610317500000,3.4483,3.4586,3.4478,3.4478,8425.31],[1610317800000,3.4562,3.4638,3.4451,3.4566,5528.91],[1610318100000,3.4542,3.462,3.4393,3.4505,2798.98],[1610318400000,3.4504,3.4637,3.4484,3.4637,20805.75],[1610318700000,3.4545,3.4601,3.4239,3.4326,17298.31],[1610319000000,3.4331,3.4357,3.425,3.425,2887.69],[1610319300000,3.425,3.4344,3.4198,3.4198,9143.25],[1610319600000,3.4285,3.4388,3.4174,3.4307,5317.66],[1610319900000,3.4309,3.4499,3.4293,3.4311,7531.75],[1610320200000,3.4311,3.4648,3.4287,3.4528,6689.2],[1610320500000,3.4513,3.4656,3.4337,3.4416,7861.69],[1610320800000,3.4331,3.4411,3.418,3.4394,1779.46],[1610321100000,3.4356,3.4478,3.4187,3.4397,7678.12],[1610321400000,3.4385,3.4605,3.4239,3.4322,6377.94],[1610321700000,3.4331,3.4606,3.42,3.4571,5264.51],[1610322000000,3.4499,3.481,3.4487,3.4694,5095.0],[1610322300000,3.4748,3.5,3.4747,3.4808,5193.53],[1610322600000,3.4904,3.4943,3.4583,3.4643,6561.42],[1610322900000,3.4643,3.4736,3.4476,3.449,9551.84],[1610323200000,3.4455,3.4583,3.4105,3.4212,21544.25],[1610323500000,3.432,3.4758,3.4112,3.4562,40965.72],[1610323800000,3.4619,3.4619,3.4388,3.4491,15505.69],[1610324100000,3.4491,3.4761,3.4461,3.4651,13505.61],[1610324400000,3.4705,3.4903,3.4705,3.4755,11889.31],[1610324700000,3.4756,3.5,3.4609,3.49,24724.88],[1610325000000,3.4927,3.5282,3.4733,3.4862,90845.39],[1610325300000,3.4863,3.4977,3.4625,3.4758,15350.22],[1610325600000,3.4712,3.4829,3.4321,3.4321,13032.03],[1610325900000,3.4329,3.4753,3.414,3.4275,24878.17],[1610326200000,3.4343,3.4443,3.4139,3.44,19425.3],[1610326500000,3.44,3.4509,3.4036,3.4276,28775.56],[1610326800000,3.4243,3.4509,3.4047,3.4346,25584.68],[1610327100000,3.433,3.4395,3.419,3.42,9019.96],[1610327400000,3.42,3.4486,3.4166,3.4287,17125.95],[1610327700000,3.4237,3.4411,3.4041,3.4135,17224.42],[1610328000000,3.411,3.4347,3.405,3.4091,10324.57],[1610328300000,3.4106,3.43,3.4083,3.4115,7721.85],[1610328600000,3.4166,3.4328,3.4081,3.4092,10894.41],[1610328900000,3.4148,3.4175,3.4026,3.4141,4607.88],[1610329200000,3.4104,3.421,3.3689,3.3859,20585.46],[1610329500000,3.3858,3.3858,3.3474,3.359,11238.05],[1610329800000,3.3554,3.368,3.3383,3.3668,6477.95],[1610330100000,3.3695,3.3702,3.3449,3.3583,15962.92],[1610330400000,3.3581,3.3635,3.326,3.3349,9701.93],[1610330700000,3.3319,3.3429,3.3152,3.3278,18159.87],[1610331000000,3.3162,3.3259,3.2618,3.3025,28829.96],[1610331300000,3.3025,3.3025,3.2601,3.2765,15310.45],[1610331600000,3.2699,3.3028,3.265,3.2865,22952.35],[1610331900000,3.2912,3.3499,3.2816,3.3431,19274.17],[1610332200000,3.3493,3.3589,3.3365,3.3575,13001.03],[1610332500000,3.3573,3.3642,3.3338,3.3616,7710.97],[1610332800000,3.3616,3.3683,3.3386,3.3681,15178.14],[1610333100000,3.3627,3.4101,3.3484,3.3981,44235.91],[1610333400000,3.3884,3.4081,3.3772,3.4007,16096.73],[1610333700000,3.4042,3.4042,3.3849,3.3882,14506.18],[1610334000000,3.391,3.4305,3.3834,3.4151,11124.37],[1610334300000,3.4144,3.4187,3.3717,3.3815,25625.36],[1610334600000,3.3769,3.3881,3.3359,3.3506,22065.26],[1610334900000,3.3394,3.3435,3.231,3.2539,43217.91],[1610335200000,3.2564,3.2678,3.2,3.2486,80307.92],[1610335500000,3.238,3.2829,3.2256,3.2513,24482.67],[1610335800000,3.2492,3.2581,3.2,3.209,55055.01],[1610336100000,3.2015,3.2098,3.0685,3.131,201790.96],[1610336400000,3.1203,3.1468,3.0547,3.0788,59758.02],[1610336700000,3.0788,3.1283,3.0376,3.1283,47387.71],[1610337000000,3.1276,3.15,3.1098,3.1475,22567.5],[1610337300000,3.1475,3.1679,3.13,3.1376,49769.84],[1610337600000,3.1438,3.1799,3.1232,3.1678,77794.68],[1610337900000,3.1631,3.201,3.1503,3.1868,38313.61],[1610338200000,3.1855,3.19,3.1559,3.1796,17422.22],[1610338500000,3.1758,3.188,3.1599,3.1654,27801.03],[1610338800000,3.1654,3.1775,3.1029,3.103,15874.01],[1610339100000,3.103,3.103,3.0333,3.0656,36466.22],[1610339400000,3.0628,3.1061,3.0597,3.0742,29076.43],[1610339700000,3.0742,3.1258,3.0648,3.1122,15245.17],[1610340000000,3.1123,3.133,3.0864,3.1029,64408.56],[1610340300000,3.1006,3.1448,3.1006,3.1321,21836.55],[1610340600000,3.1318,3.1631,3.1209,3.1482,11012.11],[1610340900000,3.1482,3.1594,3.1366,3.1367,8275.41],[1610341200000,3.146,3.1801,3.1303,3.15,46807.89],[1610341500000,3.15,3.1643,3.1402,3.1509,33119.28],[1610341800000,3.1563,3.1694,3.1386,3.1481,28692.09],[1610342100000,3.1539,3.1667,3.1443,3.1525,10394.25],[1610342400000,3.1511,3.1601,3.1274,3.1464,14270.32],[1610342700000,3.1464,3.1745,3.1454,3.1681,14556.99],[1610343000000,3.1691,3.1715,3.1265,3.1404,8831.89],[1610343300000,3.1403,3.1481,3.1264,3.1363,7746.91],[1610343600000,3.135,3.1528,3.1242,3.1349,19002.8],[1610343900000,3.13,3.1382,3.1002,3.1158,23582.6],[1610344200000,3.1157,3.1467,3.1109,3.1164,16551.84],[1610344500000,3.1101,3.1366,3.0877,3.1326,23873.33],[1610344800000,3.1184,3.1203,3.0923,3.0989,9844.76],[1610345100000,3.0898,3.1016,3.0654,3.0728,21741.47],[1610345400000,3.0733,3.0832,3.05,3.05,9106.58],[1610345700000,3.0503,3.0939,3.0312,3.0543,40269.81],[1610346000000,3.0566,3.095,3.0528,3.0892,10622.45],[1610346300000,3.0792,3.0997,3.0777,3.0874,14194.9],[1610346600000,3.092,3.0999,3.08,3.0824,5782.32],[1610346900000,3.0825,3.0826,3.0589,3.0611,11436.68],[1610347200000,3.0698,3.0726,3.04,3.0463,21060.25],[1610347500000,3.05,3.0642,2.9713,2.9816,85635.3],[1610347800000,2.97,2.9968,2.94,2.9663,37443.3],[1610348100000,2.9663,3.0,2.94,2.9457,22668.85],[1610348400000,2.9513,2.97,2.9201,2.9596,37878.04],[1610348700000,2.9596,2.9853,2.95,2.964,18045.29],[1610349000000,2.9536,2.9812,2.9355,2.9413,33316.84],[1610349300000,2.9413,2.9445,2.8362,2.8879,71608.47],[1610349600000,2.8854,2.961,2.8839,2.9569,38679.94],[1610349900000,2.9556,2.97,2.9315,2.9635,30604.51],[1610350200000,2.9635,2.9991,2.959,2.9811,38268.25],[1610350500000,2.9789,3.0283,2.9785,3.0059,29824.43],[1610350800000,3.0038,3.0315,2.9878,3.0129,11265.34],[1610351100000,3.0124,3.0352,2.9821,3.0029,22315.28],[1610351400000,3.0012,3.0181,2.97,3.0158,28730.73],[1610351700000,3.0114,3.0249,2.991,2.9946,21036.13],[1610352000000,2.9991,3.0549,2.9738,3.0381,87087.85],[1610352300000,3.0309,3.0851,3.0306,3.0768,54616.68],[1610352600000,3.0873,3.1261,3.0873,3.1057,20014.85],[1610352900000,3.1057,3.1208,3.085,3.0976,18750.93],[1610353200000,3.0917,3.1061,3.0723,3.0786,22060.04],[1610353500000,3.0789,3.1149,3.061,3.061,34974.91],[1610353800000,3.0708,3.1065,3.0693,3.0851,24281.23],[1610354100000,3.0914,3.1021,3.0792,3.1,6836.75],[1610354400000,3.1,3.1125,3.0831,3.0975,20023.39],[1610354700000,3.0976,3.1088,3.0859,3.0936,17280.44],[1610355000000,3.0938,3.1,3.078,3.0798,5571.04],[1610355300000,3.0803,3.0998,3.0606,3.0853,8292.48],[1610355600000,3.0916,3.11,3.075,3.0798,15982.89],[1610355900000,3.076,3.0861,3.0639,3.0749,25854.43],[1610356200000,3.071,3.1106,3.0592,3.0867,31280.29],[1610356500000,3.0809,3.1102,3.0789,3.1009,26673.57],[1610356800000,3.1009,3.135,3.0972,3.1252,53674.99],[1610357100000,3.123,3.1331,3.101,3.1205,32185.32],[1610357400000,3.12,3.1299,3.0897,3.1149,42111.88],[1610357700000,3.1215,3.1439,3.088,3.1122,36523.77],[1610358000000,3.1121,3.1357,3.103,3.1236,37302.0],[1610358300000,3.1182,3.129,3.1034,3.1195,22301.47],[1610358600000,3.1191,3.14,3.1116,3.1301,32519.6],[1610358900000,3.1297,3.1451,3.1204,3.1313,23535.95],[1610359200000,3.1311,3.1458,3.1078,3.1348,29396.73],[1610359500000,3.1348,3.141,3.13,3.1302,20803.52],[1610359800000,3.1304,3.1509,3.1176,3.1423,37608.65],[1610360100000,3.1423,3.1452,3.1115,3.1145,22453.56],[1610360400000,3.1145,3.1227,3.104,3.1121,20393.06],[1610360700000,3.1081,3.1081,3.086,3.1037,23823.3],[1610361000000,3.1037,3.1194,3.0876,3.09,33527.9],[1610361300000,3.0925,3.098,3.0701,3.0789,22284.18],[1610361600000,3.0787,3.082,3.054,3.074,20233.11],[1610361900000,3.0756,3.09,3.0681,3.0695,18548.17],[1610362200000,3.0702,3.0702,3.0418,3.0487,34307.26],[1610362500000,3.0571,3.0737,3.0363,3.0363,31649.1],[1610362800000,3.036,3.0558,2.9925,2.9997,111201.52],[1610363100000,2.9994,3.0148,2.9646,3.0123,45760.88],[1610363400000,3.0029,3.0109,2.9443,2.9592,39332.7],[1610363700000,2.9564,2.9762,2.9347,2.9679,18402.0],[1610364000000,2.9678,2.9859,2.9475,2.978,34002.73],[1610364300000,2.978,2.998,2.9448,2.95,33663.11],[1610364600000,2.9456,2.9878,2.9385,2.9744,53457.1],[1610364900000,2.9732,2.9854,2.9567,2.9679,31681.33],[1610365200000,2.9679,2.9885,2.9536,2.9701,31595.27],[1610365500000,2.9749,3.0209,2.9438,2.9517,54257.31],[1610365800000,2.952,2.9737,2.9308,2.9368,40777.47],[1610366100000,2.9345,2.9383,2.8487,2.8589,87721.52],[1610366400000,2.8648,2.8751,2.8005,2.8046,62990.75],[1610366700000,2.8046,2.8257,2.7594,2.8159,63173.39],[1610367000000,2.8254,2.848,2.8135,2.8223,42615.77],[1610367300000,2.8231,2.8434,2.7796,2.8281,42693.28],[1610367600000,2.8372,2.9,2.8334,2.8977,35787.07],[1610367900000,2.8959,2.9431,2.883,2.9408,65684.42],[1610368200000,2.9418,2.9597,2.9221,2.9588,43173.71],[1610368500000,2.9589,2.9807,2.9509,2.953,51836.11],[1610368800000,2.9525,2.9784,2.9302,2.9302,53070.25],[1610369100000,2.937,2.9754,2.9243,2.9754,43850.37],[1610369400000,2.968,2.9896,2.9523,2.9583,37961.16],[1610369700000,2.9583,2.96,2.9223,2.9432,30529.12],[1610370000000,2.9432,2.948,2.8975,2.9264,44688.84],[1610370300000,2.927,2.949,2.9052,2.9166,63959.7],[1610370600000,2.9191,2.9297,2.8906,2.8913,33886.82],[1610370900000,2.8914,2.8955,2.8663,2.8775,44802.02],[1610371200000,2.8874,2.9024,2.8239,2.828,45626.8],[1610371500000,2.8299,2.8899,2.8271,2.8567,27706.32],[1610371800000,2.8494,2.8614,2.7959,2.8104,74487.18],[1610372100000,2.8101,2.8724,2.7969,2.8418,63538.08],[1610372400000,2.8422,2.954,2.8412,2.9164,68200.4],[1610372700000,2.9152,2.9278,2.8857,2.8988,39176.25],[1610373000000,2.8898,2.9113,2.8249,2.8373,167948.06],[1610373300000,2.8382,2.8659,2.793,2.8005,171053.19],[1610373600000,2.7979,2.837,2.7718,2.7787,77964.43],[1610373900000,2.775,2.7893,2.72,2.7488,111983.56],[1610374200000,2.7488,2.8167,2.667,2.6839,225158.36],[1610374500000,2.668,2.7868,2.668,2.77,81153.18],[1610374800000,2.7712,2.8345,2.7619,2.8103,54377.91],[1610375100000,2.8015,2.8696,2.7954,2.8424,55153.82],[1610375400000,2.8349,2.8657,2.7944,2.7987,50308.05],[1610375700000,2.7987,2.8089,2.7563,2.7969,42056.75],[1610376000000,2.8008,2.841,2.7978,2.8287,33443.46],[1610376300000,2.8287,2.8489,2.8117,2.8339,32401.59],[1610376600000,2.8349,2.8384,2.8015,2.8241,34250.9],[1610376900000,2.8271,2.8377,2.8042,2.8293,39073.43],[1610377200000,2.8293,2.8498,2.8158,2.8295,52862.52],[1610377500000,2.8297,2.857,2.8187,2.8265,44523.08],[1610377800000,2.825,2.8467,2.82,2.8332,30868.92],[1610378100000,2.8334,2.8844,2.83,2.8656,31489.68],[1610378400000,2.8657,2.8962,2.8656,2.8675,32836.62],[1610378700000,2.8788,2.8852,2.8289,2.8441,31171.75],[1610379000000,2.8438,2.8616,2.797,2.81,25103.84],[1610379300000,2.8215,2.8524,2.8004,2.8287,11286.83],[1610379600000,2.8286,2.8357,2.77,2.7937,29127.85],[1610379900000,2.7998,2.8266,2.7587,2.7647,21197.75],[1610380200000,2.7661,2.809,2.7616,2.8048,10503.16],[1610380500000,2.7977,2.8132,2.7509,2.7598,13550.62],[1610380800000,2.7584,2.7764,2.69,2.774,25524.83],[1610381100000,2.772,2.789,2.6931,2.7087,36739.0],[1610381400000,2.7136,2.7179,2.655,2.6749,29205.93],[1610381700000,2.6749,2.7077,2.65,2.6691,36047.65],[1610382000000,2.6691,2.7343,2.6597,2.7265,36196.68],[1610382300000,2.7292,2.7337,2.6606,2.6762,16158.62],[1610382600000,2.6806,2.7051,2.6064,2.6217,26034.78],[1610382900000,2.6142,2.6733,2.6,2.6504,30628.43],[1610383200000,2.6421,2.6619,2.5801,2.6,42938.93],[1610383500000,2.6062,2.6223,2.5795,2.6077,26312.74],[1610383800000,2.6042,2.636,2.58,2.6315,18320.58],[1610384100000,2.6273,2.6847,2.6171,2.6723,22974.92],[1610384400000,2.668,2.6725,2.6302,2.6365,19450.9],[1610384700000,2.6353,2.6984,2.6139,2.68,28646.6],[1610385000000,2.6794,2.6853,2.6518,2.6664,14994.49],[1610385300000,2.6632,2.7139,2.6496,2.7068,14344.69],[1610385600000,2.7068,2.7437,2.6853,2.71,33812.16],[1610385900000,2.7104,2.7626,2.7024,2.7504,24054.68],[1610386200000,2.751,2.7744,2.7353,2.76,20143.15],[1610386500000,2.7616,2.7902,2.7383,2.787,45236.33],[1610386800000,2.7825,2.8,2.7582,2.767,43163.49],[1610387100000,2.767,2.7784,2.7434,2.7634,45663.77],[1610387400000,2.7642,2.7838,2.7444,2.751,15988.44],[1610387700000,2.7592,2.7956,2.751,2.7919,15334.66],[1610388000000,2.7946,2.815,2.7856,2.814,24946.23],[1610388300000,2.8097,2.814,2.7863,2.7954,13148.63],[1610388600000,2.7964,2.8296,2.7898,2.8283,11799.55],[1610388900000,2.8256,2.8458,2.803,2.8239,24074.24],[1610389200000,2.8235,2.8481,2.8096,2.8459,19768.79],[1610389500000,2.8459,2.8754,2.8306,2.8622,36499.86],[1610389800000,2.8599,2.8754,2.83,2.8518,33577.78],[1610390100000,2.8478,2.8736,2.8348,2.8487,20401.68],[1610390400000,2.8517,2.8898,2.8387,2.8898,16545.39],[1610390700000,2.8897,2.9069,2.8765,2.8866,22673.88],[1610391000000,2.882,2.8956,2.8516,2.8693,18451.3],[1610391300000,2.8667,2.8711,2.8455,2.8545,30935.29],[1610391600000,2.8545,2.8745,2.8455,2.8696,22666.69],[1610391900000,2.8662,2.8733,2.8216,2.8429,25646.23],[1610392200000,2.8398,2.846,2.797,2.8076,29467.11],[1610392500000,2.8078,2.8324,2.7777,2.8013,20705.01],[1610392800000,2.7883,2.8432,2.7883,2.8207,20703.1],[1610393100000,2.8197,2.8288,2.7903,2.7971,35495.77],[1610393400000,2.809,2.8379,2.7959,2.8361,18816.75],[1610393700000,2.836,2.8478,2.8169,2.8381,13161.18],[1610394000000,2.8401,2.8571,2.8287,2.8498,4837.27],[1610394300000,2.8482,2.8704,2.8429,2.8586,14016.84],[1610394600000,2.8567,2.8748,2.8445,2.869,10080.18],[1610394900000,2.8653,2.872,2.8496,2.8578,4499.88],[1610395200000,2.8579,2.8705,2.8312,2.8606,27358.84],[1610395500000,2.8608,2.8608,2.8331,2.8344,11660.16],[1610395800000,2.8368,2.8591,2.8206,2.8418,11895.73],[1610396100000,2.84,2.8604,2.8305,2.8547,15492.3],[1610396400000,2.8556,2.8728,2.8404,2.8605,11608.01],[1610396700000,2.8508,2.8709,2.8416,2.8634,17217.18],[1610397000000,2.8634,2.8856,2.8542,2.8652,13854.12],[1610397300000,2.8652,2.8801,2.86,2.8648,4043.22],[1610397600000,2.8651,2.8994,2.86,2.8964,4646.03],[1610397900000,2.8924,2.9175,2.8924,2.9126,10743.05],[1610398200000,2.9122,2.935,2.9091,2.9209,13952.89],[1610398500000,2.9212,2.9522,2.9165,2.9487,8062.72],[1610398800000,2.9484,2.9601,2.9311,2.9483,8971.94],[1610399100000,2.943,2.9665,2.93,2.9561,6666.09],[1610399400000,2.9581,2.999,2.9532,2.9927,11553.14],[1610399700000,2.996,2.999,2.9723,2.999,10113.88],[1610400000000,2.9928,3.0361,2.9914,3.0296,18132.16],[1610400300000,3.0296,3.0308,2.9502,3.0092,111473.3],[1610400600000,3.0058,3.027,3.003,3.0105,83010.71],[1610400900000,3.0105,3.051,3.0092,3.051,37519.8],[1610401200000,3.0509,3.0509,3.0211,3.0349,14099.71],[1610401500000,3.0353,3.0406,3.003,3.01,27892.3],[1610401800000,3.01,3.0312,3.003,3.0078,13166.69],[1610402100000,3.0079,3.0296,3.003,3.0102,22473.19],[1610402400000,3.0102,3.03,2.9736,2.9971,26690.87],[1610402700000,2.997,3.0239,2.9665,3.0099,22923.62],[1610403000000,3.01,3.0216,2.9818,3.0166,12804.03],[1610403300000,3.017,3.029,3.0158,3.029,4685.18],[1610403600000,3.0283,3.0334,3.0091,3.0153,5606.48],[1610403900000,3.0114,3.0312,3.0101,3.02,4393.35],[1610404200000,3.02,3.0266,3.0131,3.0201,12578.48],[1610404500000,3.0201,3.051,3.0083,3.0461,16205.68],[1610404800000,3.04,3.0425,3.0151,3.0362,9484.13],[1610405100000,3.0362,3.0476,3.0078,3.0146,8975.63],[1610405400000,3.0153,3.0421,3.0145,3.0337,7183.73],[1610405700000,3.0335,3.0486,3.0315,3.0355,5053.41],[1610406000000,3.0354,3.0688,3.0354,3.0622,7003.05],[1610406300000,3.0602,3.0711,3.0483,3.0557,10923.76],[1610406600000,3.0557,3.0681,3.0468,3.0644,5582.7],[1610406900000,3.0649,3.0999,3.0574,3.0981,12829.72],[1610407200000,3.0941,3.099,3.08,3.08,10454.58],[1610407500000,3.0801,3.0941,3.08,3.0875,6302.36],[1610407800000,3.0872,3.1005,3.0759,3.098,13370.0],[1610408100000,3.094,3.098,3.075,3.0816,8786.71],[1610408400000,3.0818,3.1054,3.0817,3.0999,8512.0],[1610408700000,3.1,3.1111,3.0978,3.1058,8839.07],[1610409000000,3.1058,3.114,3.0938,3.1076,6224.75],[1610409300000,3.1103,3.1165,3.0955,3.1016,7844.24],[1610409600000,3.1016,3.1162,3.075,3.0839,24795.32],[1610409900000,3.0862,3.1042,3.0795,3.0842,19280.14],[1610410200000,3.0842,3.1078,3.058,3.0741,29346.72],[1610410500000,3.0741,3.1012,3.0679,3.075,25240.5],[1610410800000,3.0838,3.1082,3.0693,3.0894,20963.48],[1610411100000,3.0897,3.1061,3.0582,3.0849,23497.6],[1610411400000,3.084,3.1089,3.072,3.0962,11687.46],[1610411700000,3.0917,3.1003,3.084,3.0954,6352.92],[1610412000000,3.0957,3.1185,3.0822,3.1171,11184.59],[1610412300000,3.1114,3.1187,3.0895,3.114,8004.97],[1610412600000,3.1151,3.1151,3.0929,3.0992,3696.72],[1610412900000,3.0993,3.1312,3.0992,3.1076,8972.88],[1610413200000,3.1129,3.1257,3.1052,3.1052,3655.63],[1610413500000,3.1053,3.1478,3.1046,3.1403,10859.76],[1610413800000,3.1432,3.152,3.1217,3.1465,5827.75],[1610414100000,3.1407,3.1524,3.1335,3.1466,4630.4],[1610414400000,3.1466,3.15,3.1286,3.1395,7706.27],[1610414700000,3.1393,3.1631,3.125,3.1485,11220.9],[1610415000000,3.1505,3.158,3.126,3.1294,12741.76],[1610415300000,3.1308,3.1381,3.12,3.1203,8282.21],[1610415600000,3.1202,3.1483,3.1083,3.1367,6965.73],[1610415900000,3.1463,3.1478,3.1034,3.1038,6094.44],[1610416200000,3.1074,3.1386,3.1038,3.1224,13689.14],[1610416500000,3.1234,3.1366,3.1153,3.1206,5379.46],[1610416800000,3.132,3.1496,3.1195,3.1398,6599.26],[1610417100000,3.1325,3.1581,3.1325,3.1581,13936.81],[1610417400000,3.147,3.1599,3.1266,3.1355,10325.99],[1610417700000,3.1355,3.1598,3.1232,3.1367,10063.02],[1610418000000,3.1419,3.1572,3.1197,3.128,9907.39],[1610418300000,3.136,3.1532,3.1281,3.1442,8186.08],[1610418600000,3.1344,3.1677,3.1322,3.1439,21037.8],[1610418900000,3.1503,3.1681,3.1481,3.1585,5721.77],[1610419200000,3.1576,3.1916,3.1534,3.1893,21659.56],[1610419500000,3.189,3.21,3.1809,3.2059,19130.58],[1610419800000,3.2056,3.21,3.1959,3.2068,12192.24],[1610420100000,3.2014,3.21,3.1967,3.21,19698.93],[1610420400000,3.2097,3.2266,3.2069,3.2221,17245.46],[1610420700000,3.2186,3.2259,3.1986,3.203,8776.38],[1610421000000,3.2028,3.2164,3.1958,3.2117,9654.56],[1610421300000,3.2134,3.2309,3.2099,3.2263,7115.71],[1610421600000,3.2251,3.2439,3.2085,3.2387,8044.04],[1610421900000,3.241,3.25,3.2308,3.2377,3880.85],[1610422200000,3.2407,3.2499,3.23,3.2391,7601.11],[1610422500000,3.2417,3.2498,3.232,3.2473,4978.33],[1610422800000,3.2431,3.265,3.2321,3.2601,13254.94],[1610423100000,3.2628,3.2628,3.2282,3.2455,8481.48],[1610423400000,3.2455,3.27,3.242,3.2597,23670.8],[1610423700000,3.2597,3.2799,3.2522,3.2708,6690.82],[1610424000000,3.271,3.3457,3.2629,3.3365,38005.2],[1610424300000,3.3365,3.371,3.33,3.3515,35867.3],[1610424600000,3.3519,3.3947,3.336,3.3811,52707.47],[1610424900000,3.3811,3.3999,3.38,3.398,37812.94],[1610425200000,3.398,3.404,3.3547,3.3609,45750.8],[1610425500000,3.3666,3.3929,3.357,3.3855,25351.53],[1610425800000,3.3856,3.3899,3.3605,3.3718,16324.67],[1610426100000,3.3754,3.3985,3.3696,3.3801,20417.67],[1610426400000,3.3754,3.3991,3.3601,3.3897,15943.66],[1610426700000,3.3834,3.3931,3.3664,3.3745,8154.0],[1610427000000,3.377,3.3898,3.3601,3.3699,12085.15],[1610427300000,3.3699,3.4133,3.3699,3.4042,27216.52],[1610427600000,3.4042,3.4228,3.3854,3.3894,12685.99],[1610427900000,3.3897,3.4086,3.3772,3.403,13447.06],[1610428200000,3.4031,3.4087,3.3852,3.3951,12067.6],[1610428500000,3.3951,3.4071,3.3874,3.4011,12789.83],[1610428800000,3.4011,3.4287,3.3976,3.417,11577.76],[1610429100000,3.417,3.427,3.417,3.422,13857.01],[1610429400000,3.422,3.4384,3.417,3.417,20495.9],[1610429700000,3.417,3.445,3.417,3.4415,14573.44],[1610430000000,3.4397,3.45,3.4378,3.443,14959.82],[1610430300000,3.443,3.4878,3.443,3.4694,23575.72],[1610430600000,3.4734,3.4847,3.4622,3.4791,7692.27],[1610430900000,3.4791,3.4996,3.4788,3.495,9986.64],[1610431200000,3.495,3.4998,3.4857,3.487,9804.31],[1610431500000,3.4922,3.4998,3.4762,3.482,16746.69],[1610431800000,3.482,3.4951,3.4446,3.4625,23592.79],[1610432100000,3.4627,3.4875,3.4564,3.4823,8958.27],[1610432400000,3.4823,3.4999,3.4666,3.4756,19633.96],[1610432700000,3.4759,3.489,3.46,3.4675,20064.72],[1610433000000,3.4675,3.4771,3.4551,3.4565,20621.29],[1610433300000,3.4565,3.4799,3.4388,3.4518,22854.99],[1610433600000,3.4526,3.4623,3.4342,3.4359,12022.75],[1610433900000,3.436,3.4552,3.4259,3.4331,13296.43],[1610434200000,3.4273,3.4333,3.3928,3.3965,20331.72],[1610434500000,3.3966,3.413,3.39,3.3906,14971.19],[1610434800000,3.3906,3.413,3.3848,3.3897,15205.63],[1610435100000,3.3922,3.4,3.3779,3.3785,18537.86],[1610435400000,3.3782,3.3917,3.3565,3.3642,12569.52],[1610435700000,3.368,3.3859,3.3529,3.3763,15666.32],[1610436000000,3.3757,3.3921,3.3701,3.3793,14048.95],[1610436300000,3.3793,3.3851,3.3657,3.3698,13181.3],[1610436600000,3.3682,3.3792,3.3654,3.3687,6265.02],[1610436900000,3.3687,3.4123,3.3682,3.395,12061.96],[1610437200000,3.395,3.4172,3.3879,3.4063,18723.45],[1610437500000,3.4067,3.4117,3.3834,3.3894,10462.64],[1610437800000,3.3866,3.4085,3.3821,3.3835,10005.56],[1610438100000,3.3835,3.4027,3.3681,3.3824,18037.43],[1610438400000,3.3824,3.4034,3.36,3.3614,11139.89],[1610438700000,3.3614,3.3751,3.3473,3.3582,23450.95],[1610439000000,3.3582,3.38,3.3501,3.3599,11571.41],[1610439300000,3.361,3.3689,3.35,3.3542,14882.35],[1610439600000,3.3544,3.3888,3.35,3.3646,19882.7],[1610439900000,3.3647,3.38,3.3577,3.3696,6557.42],[1610440200000,3.3698,3.3755,3.3552,3.3574,7692.41],[1610440500000,3.3571,3.379,3.3558,3.3692,7265.67],[1610440800000,3.372,3.3763,3.36,3.3628,6786.79],[1610441100000,3.3608,3.3669,3.3381,3.3481,21012.28],[1610441400000,3.3482,3.376,3.3455,3.3661,13681.32],[1610441700000,3.3666,3.3776,3.3572,3.3577,11269.82],[1610442000000,3.3577,3.3748,3.3413,3.3491,16964.68],[1610442300000,3.3492,3.3666,3.3305,3.3527,31867.32],[1610442600000,3.3518,3.3644,3.3441,3.3521,11550.55],[1610442900000,3.3521,3.365,3.3392,3.3598,14689.62],[1610443200000,3.3598,3.3667,3.3384,3.3543,12636.99],[1610443500000,3.3543,3.365,3.3401,3.3531,10733.66],[1610443800000,3.3537,3.3895,3.3529,3.3763,17968.11],[1610444100000,3.3762,3.38,3.3673,3.3716,3311.28],[1610444400000,3.3716,3.3822,3.3688,3.3703,5539.82],[1610444700000,3.3705,3.4053,3.3705,3.3852,25788.82],[1610445000000,3.3854,3.3987,3.3779,3.3946,9739.77],[1610445300000,3.3941,3.3978,3.3843,3.3857,8413.06],[1610445600000,3.3858,3.4055,3.3858,3.4005,7598.86],[1610445900000,3.4005,3.4029,3.356,3.3595,16302.95],[1610446200000,3.3641,3.3644,3.3327,3.3418,27964.87],[1610446500000,3.3426,3.3566,3.293,3.3436,49731.48],[1610446800000,3.3438,3.3605,3.331,3.3463,31901.05],[1610447100000,3.347,3.3644,3.3188,3.3453,46526.68],[1610447400000,3.3453,3.3545,3.3266,3.3413,37943.62],[1610447700000,3.3414,3.3581,3.3316,3.3436,23493.11],[1610448000000,3.3414,3.359,3.3368,3.3477,12312.95],[1610448300000,3.3474,3.3659,3.3355,3.3547,10256.13],[1610448600000,3.3493,3.3886,3.3365,3.3664,8792.36],[1610448900000,3.3664,3.3788,3.35,3.3563,6753.66],[1610449200000,3.3563,3.3836,3.3563,3.3673,11314.78],[1610449500000,3.3764,3.4184,3.36,3.4044,14801.0],[1610449800000,3.4044,3.4327,3.3831,3.4288,24854.66],[1610450100000,3.4318,3.4597,3.4234,3.4437,21601.44],[1610450400000,3.4443,3.4633,3.44,3.4429,15899.01],[1610450700000,3.4428,3.4695,3.4422,3.4538,23360.93],[1610451000000,3.4538,3.465,3.44,3.44,12781.76],[1610451300000,3.4402,3.46,3.44,3.4404,13870.18],[1610451600000,3.4404,3.4463,3.428,3.4332,16867.09],[1610451900000,3.4332,3.4377,3.4108,3.4255,18056.97],[1610452200000,3.4258,3.433,3.4038,3.4098,18499.06],[1610452500000,3.4039,3.4299,3.3948,3.4185,16919.53],[1610452800000,3.4207,3.4471,3.4119,3.4332,19230.81],[1610453100000,3.4332,3.453,3.425,3.4415,15403.78],[1610453400000,3.4415,3.45,3.4231,3.4404,7618.64],[1610453700000,3.4404,3.4779,3.4248,3.4736,18711.14],[1610454000000,3.4736,3.478,3.4482,3.4662,20872.59],[1610454300000,3.4662,3.4777,3.4536,3.4721,12690.96],[1610454600000,3.4721,3.4721,3.4499,3.4509,17985.85],[1610454900000,3.4509,3.4529,3.4255,3.434,17367.78],[1610455200000,3.4292,3.4437,3.4081,3.4147,28769.39],[1610455500000,3.4165,3.4167,3.3822,3.3869,17154.74],[1610455800000,3.3872,3.4085,3.3697,3.3959,11355.72],[1610456100000,3.393,3.397,3.3687,3.3735,5449.17],[1610456400000,3.3736,3.3964,3.3612,3.3638,6186.96],[1610456700000,3.3647,3.3999,3.3647,3.3887,5377.41],[1610457000000,3.387,3.3947,3.3701,3.376,2704.1],[1610457300000,3.3759,3.3788,3.3433,3.3482,10216.63],[1610457600000,3.3486,3.3634,3.3101,3.329,34595.43],[1610457900000,3.3238,3.3527,3.3174,3.3402,9870.78],[1610458200000,3.3403,3.36,3.3102,3.3155,27368.66],[1610458500000,3.3156,3.325,3.2865,3.29,13711.36],[1610458800000,3.2874,3.3014,3.25,3.2624,53968.25],[1610459100000,3.2587,3.2847,3.2204,3.2378,32749.31],[1610459400000,3.2339,3.2617,3.2,3.2346,47663.41],[1610459700000,3.2346,3.2346,3.185,3.1866,23110.15],[1610460000000,3.194,3.2506,3.1889,3.2424,28904.15],[1610460300000,3.24,3.2568,3.2217,3.2491,20201.64],[1610460600000,3.2453,3.2558,3.2274,3.236,11155.46],[1610460900000,3.2381,3.2628,3.236,3.2402,17434.38],[1610461200000,3.245,3.2496,3.185,3.1859,29860.84],[1610461500000,3.1911,3.217,3.15,3.15,22339.78],[1610461800000,3.1592,3.2127,3.1589,3.1744,18825.1],[1610462100000,3.1757,3.2214,3.1613,3.2097,13376.1],[1610462400000,3.2077,3.2366,3.1972,3.2026,28236.31],[1610462700000,3.2037,3.2362,3.1913,3.2161,21051.35],[1610463000000,3.217,3.2451,3.2072,3.2326,18819.78],[1610463300000,3.2283,3.2452,3.2262,3.2309,14337.21],[1610463600000,3.231,3.281,3.231,3.2768,15364.27],[1610463900000,3.2768,3.2974,3.2744,3.282,12867.16],[1610464200000,3.2835,3.2931,3.2728,3.2851,10707.24],[1610464500000,3.2857,3.3073,3.2754,3.3043,9845.54],[1610464800000,3.301,3.3246,3.3002,3.3056,14404.85],[1610465100000,3.3069,3.3417,3.3066,3.3293,19253.65],[1610465400000,3.3301,3.3345,3.3066,3.3131,11147.79],[1610465700000,3.3132,3.3322,3.3066,3.327,15077.29],[1610466000000,3.327,3.3293,3.3079,3.3228,13291.39],[1610466300000,3.3224,3.3367,3.3149,3.3311,18897.42],[1610466600000,3.3311,3.3343,3.3114,3.3166,7651.84],[1610466900000,3.3219,3.3288,3.3036,3.3039,10310.8],[1610467200000,3.3064,3.3552,3.3064,3.3509,15653.05],[1610467500000,3.3509,3.4333,3.341,3.4156,48420.78],[1610467800000,3.4156,3.5134,3.4156,3.4836,148123.8],[1610468100000,3.4867,3.56,3.4839,3.5398,104800.27],[1610468400000,3.5445,3.5457,3.485,3.4963,61293.95],[1610468700000,3.4856,3.5229,3.4851,3.4892,42362.19],[1610469000000,3.4917,3.4921,3.4409,3.4519,34563.53],[1610469300000,3.4482,3.4761,3.4181,3.4455,33005.86],[1610469600000,3.4462,3.4678,3.4349,3.4473,20925.6],[1610469900000,3.4447,3.468,3.4365,3.4456,16518.41],[1610470200000,3.4456,3.4641,3.4286,3.4369,53999.88],[1610470500000,3.4353,3.455,3.4254,3.4483,21327.32],[1610470800000,3.4513,3.455,3.4358,3.4377,24342.74],[1610471100000,3.4377,3.455,3.4372,3.4458,20089.33],[1610471400000,3.4502,3.4703,3.4452,3.4562,32106.49],[1610471700000,3.4594,3.4599,3.4341,3.4414,20454.83],[1610472000000,3.4414,3.4459,3.4283,3.4313,18884.76],[1610472300000,3.4323,3.4447,3.409,3.4109,20531.68],[1610472600000,3.4125,3.4327,3.4079,3.412,15333.44],[1610472900000,3.412,3.4145,3.387,3.3923,20864.04],[1610473200000,3.3922,3.3999,3.3675,3.3778,20899.16],[1610473500000,3.3777,3.3989,3.3618,3.3869,16002.92],[1610473800000,3.3869,3.4054,3.3751,3.3959,14191.44],[1610474100000,3.3963,3.4405,3.3691,3.4236,20702.12],[1610474400000,3.4237,3.6088,3.415,3.606,182379.02],[1610474700000,3.6059,3.6652,3.6007,3.6302,179397.64],[1610475000000,3.644,3.88,3.6302,3.8128,398984.0],[1610475300000,3.8162,3.87,3.805,3.8299,159538.24],[1610475600000,3.8261,3.8264,3.76,3.7709,86796.51],[1610475900000,3.7711,3.87,3.7711,3.8472,83389.71],[1610476200000,3.848,3.8492,3.8035,3.8038,49697.16],[1610476500000,3.8024,3.8137,3.7703,3.7703,28944.37],[1610476800000,3.7732,3.7905,3.7137,3.7808,81242.35],[1610477100000,3.7786,3.8422,3.7785,3.8037,76352.13],[1610477400000,3.8001,3.817,3.7756,3.7834,40510.1],[1610477700000,3.7837,3.81,3.7587,3.7671,37293.86],[1610478000000,3.7718,3.8,3.7411,3.7751,81254.75],[1610478300000,3.7711,3.8,3.723,3.7307,39156.38],[1610478600000,3.7346,3.7521,3.7211,3.7289,20304.09],[1610478900000,3.7289,3.7299,3.6955,3.7015,32510.4],[1610479200000,3.7081,3.7083,3.6636,3.6649,25125.62],[1610479500000,3.6746,3.6982,3.6634,3.673,30393.33],[1610479800000,3.676,3.7312,3.673,3.6857,39474.42],[1610480100000,3.6855,3.7118,3.673,3.6798,22427.18],[1610480400000,3.685,3.6993,3.6601,3.6654,19087.89],[1610480700000,3.6649,3.6933,3.6431,3.6727,25965.87],[1610481000000,3.6727,3.6814,3.6544,3.6664,16425.59],[1610481300000,3.6664,3.6976,3.6608,3.6777,17354.06],[1610481600000,3.6754,3.6944,3.6432,3.6596,22855.99],[1610481900000,3.6521,3.6665,3.6,3.6173,42610.9],[1610482200000,3.6197,3.643,3.6001,3.6106,39533.13],[1610482500000,3.6104,3.631,3.5701,3.5838,26460.34],[1610482800000,3.5838,3.5964,3.5641,3.5651,20871.96],[1610483100000,3.5659,3.5987,3.56,3.5811,35838.43],[1610483400000,3.5822,3.5855,3.5611,3.5675,18923.59],[1610483700000,3.5676,3.5866,3.55,3.5679,25173.69],[1610484000000,3.568,3.5873,3.55,3.5685,26417.38],[1610484300000,3.5679,3.6259,3.5501,3.6104,39017.14],[1610484600000,3.6112,3.6258,3.5936,3.6106,22007.68],[1610484900000,3.6162,3.6259,3.6089,3.61,17382.12],[1610485200000,3.61,3.6259,3.605,3.6168,21124.81],[1610485500000,3.6168,3.643,3.6168,3.6361,16241.07],[1610485800000,3.6363,3.6856,3.6363,3.6582,37791.21],[1610486100000,3.6615,3.6702,3.6167,3.6167,36922.44],[1610486400000,3.6167,3.62,3.5512,3.5552,44934.83],[1610486700000,3.5552,3.5632,3.5311,3.5373,19871.52],[1610487000000,3.5343,3.5499,3.5111,3.5178,26076.62],[1610487300000,3.5178,3.5744,3.5022,3.5426,30701.72],[1610487600000,3.5461,3.5808,3.5442,3.5634,28792.66],[1610487900000,3.5625,3.6052,3.5538,3.5947,16928.2],[1610488200000,3.5947,3.6139,3.59,3.5946,14755.86],[1610488500000,3.5997,3.6096,3.5669,3.5712,24385.66],[1610488800000,3.5712,3.6168,3.5601,3.6019,63445.96],[1610489100000,3.6019,3.6053,3.5681,3.5717,58776.93],[1610489400000,3.5717,3.5873,3.5606,3.5677,15267.19],[1610489700000,3.5699,3.5721,3.55,3.5537,12919.25],[1610490000000,3.5537,3.5622,3.542,3.546,9601.26],[1610490300000,3.5511,3.5572,3.5272,3.5289,10586.37],[1610490600000,3.5259,3.5641,3.5143,3.53,22686.82],[1610490900000,3.53,3.5632,3.5156,3.5217,22045.79],[1610491200000,3.5224,3.5465,3.5164,3.5219,18593.8],[1610491500000,3.5219,3.5577,3.5098,3.5149,20866.62],[1610491800000,3.5149,3.5174,3.4804,3.4838,41970.68],[1610492100000,3.4871,3.5176,3.47,3.4966,35402.14],[1610492400000,3.5034,3.5166,3.48,3.4957,26751.32],[1610492700000,3.4957,3.506,3.4622,3.4647,19349.03],[1610493000000,3.4642,3.5059,3.4504,3.5019,35743.08],[1610493300000,3.4923,3.4943,3.4802,3.491,26627.3],[1610493600000,3.4935,3.5097,3.4711,3.4816,30630.83],[1610493900000,3.4816,3.5098,3.4704,3.4912,32365.14],[1610494200000,3.4953,3.5338,3.4891,3.5198,40225.76],[1610494500000,3.5171,3.566,3.512,3.5566,24707.75],[1610494800000,3.5566,3.6,3.5531,3.5792,24854.83],[1610495100000,3.5805,3.5835,3.5495,3.5649,23656.85],[1610495400000,3.5649,3.5998,3.5544,3.5998,24461.35],[1610495700000,3.5948,3.638,3.5901,3.6354,44117.88],[1610496000000,3.6354,3.637,3.586,3.5956,53265.23],[1610496300000,3.5956,3.62,3.585,3.5881,53848.81],[1610496600000,3.5859,3.5875,3.55,3.5757,39713.81],[1610496900000,3.5834,3.5889,3.5501,3.5679,30003.11],[1610497200000,3.5665,3.5888,3.5554,3.5558,26575.43],[1610497500000,3.5559,3.5691,3.517,3.5377,55120.77],[1610497800000,3.5393,3.5603,3.5277,3.5451,18708.09],[1610498100000,3.5457,3.55,3.4952,3.5054,35184.85],[1610498400000,3.5056,3.5149,3.48,3.496,36399.96],[1610498700000,3.4945,3.5133,3.4641,3.4749,36687.84],[1610499000000,3.475,3.5,3.4641,3.467,21837.85],[1610499300000,3.4662,3.4762,3.4425,3.4526,38934.9],[1610499600000,3.4527,3.5029,3.4474,3.4922,21620.67],[1610499900000,3.4921,3.51,3.4876,3.4965,22567.74],[1610500200000,3.4921,3.51,3.483,3.5026,16373.12],[1610500500000,3.5029,3.5238,3.4866,3.4991,22951.46],[1610500800000,3.5028,3.526,3.495,3.5014,16246.94],[1610501100000,3.5018,3.5191,3.4866,3.5077,18932.15],[1610501400000,3.5056,3.5216,3.4981,3.5113,19181.67],[1610501700000,3.5066,3.5276,3.5015,3.5227,11203.8],[1610502000000,3.5227,3.5266,3.5035,3.511,10789.82],[1610502300000,3.5104,3.53,3.505,3.5196,10265.58],[1610502600000,3.5197,3.5423,3.5059,3.5276,23993.01],[1610502900000,3.5277,3.5454,3.5115,3.5302,27839.28],[1610503200000,3.5302,3.5676,3.5179,3.5504,25088.04],[1610503500000,3.5514,3.5599,3.5313,3.5461,20571.0],[1610503800000,3.5465,3.551,3.5201,3.5335,26392.98],[1610504100000,3.5335,3.56,3.5272,3.5436,15332.79],[1610504400000,3.5458,3.5588,3.5057,3.5071,23834.41],[1610504700000,3.5125,3.5371,3.5081,3.5235,20297.02],[1610505000000,3.5182,3.5369,3.5,3.5031,23659.21],[1610505300000,3.5008,3.5257,3.5,3.5038,14811.44],[1610505600000,3.5038,3.5215,3.4857,3.4994,20528.67],[1610505900000,3.4999,3.5181,3.4876,3.4972,24413.36],[1610506200000,3.4974,3.5281,3.4939,3.5223,13624.33],[1610506500000,3.5173,3.5372,3.5116,3.5216,13405.41],[1610506800000,3.5244,3.5489,3.5225,3.5423,14651.95],[1610507100000,3.5429,3.5886,3.5325,3.5787,22566.31],[1610507400000,3.5854,3.5916,3.57,3.5788,24503.84],[1610507700000,3.579,3.5946,3.5621,3.5638,17884.39],[1610508000000,3.5653,3.5702,3.5403,3.5638,18464.4],[1610508300000,3.5611,3.5669,3.5451,3.5451,15440.08],[1610508600000,3.5451,3.56,3.54,3.5413,15906.14],[1610508900000,3.5413,3.5615,3.5235,3.5342,14437.31],[1610509200000,3.5348,3.5535,3.5236,3.5394,13835.88],[1610509500000,3.5394,3.5509,3.523,3.523,10264.17],[1610509800000,3.5231,3.5393,3.5127,3.5234,17593.8],[1610510100000,3.5234,3.5262,3.5048,3.5128,15374.33],[1610510400000,3.5136,3.5219,3.486,3.4884,30057.36],[1610510700000,3.4884,3.4972,3.4482,3.4484,29580.39],[1610511000000,3.4485,3.4664,3.4466,3.4557,14748.76],[1610511300000,3.4557,3.4662,3.4145,3.4187,34780.25],[1610511600000,3.4141,3.4536,3.4141,3.424,24978.37],[1610511900000,3.424,3.4405,3.3982,3.4247,47433.8],[1610512200000,3.4275,3.4435,3.3919,3.3961,21742.52],[1610512500000,3.3919,3.4095,3.3766,3.3907,23286.47],[1610512800000,3.3915,3.4018,3.3767,3.3771,23416.8],[1610513100000,3.3771,3.3923,3.3511,3.3573,29234.44],[1610513400000,3.3583,3.3808,3.3531,3.3656,21186.34],[1610513700000,3.3657,3.3737,3.3501,3.351,12952.68],[1610514000000,3.351,3.3775,3.3476,3.3495,35356.38],[1610514300000,3.3572,3.3615,3.3294,3.33,37558.83],[1610514600000,3.3323,3.3458,3.3213,3.3336,18559.48],[1610514900000,3.3364,3.341,3.2996,3.3016,49064.39],[1610515200000,3.3044,3.3096,3.2743,3.2849,46132.5],[1610515500000,3.2869,3.2915,3.2647,3.2794,42419.88],[1610515800000,3.274,3.2989,3.2633,3.2846,38746.49],[1610516100000,3.2847,3.3231,3.2813,3.3116,18587.28],[1610516400000,3.3113,3.3307,3.3075,3.3143,7554.25],[1610516700000,3.3143,3.3348,3.2953,3.3152,28709.98],[1610517000000,3.3179,3.3284,3.2909,3.3044,20872.72],[1610517300000,3.3042,3.3228,3.304,3.3168,9396.88],[1610517600000,3.316,3.3517,3.3126,3.3403,16460.02],[1610517900000,3.3385,3.37,3.3307,3.352,20540.22],[1610518200000,3.3501,3.3719,3.3339,3.3359,11610.38],[1610518500000,3.3359,3.346,3.3289,3.3298,17387.15],[1610518800000,3.3334,3.3453,3.3297,3.3349,11407.82],[1610519100000,3.3352,3.36,3.327,3.3493,26427.29],[1610519400000,3.3494,3.3623,3.345,3.3458,16460.86],[1610519700000,3.3458,3.3586,3.345,3.3546,11469.53],[1610520000000,3.3527,3.3678,3.35,3.3574,9675.59],[1610520300000,3.36,3.3792,3.36,3.3729,8429.12],[1610520600000,3.3684,3.3775,3.3651,3.3687,8945.3],[1610520900000,3.3707,3.389,3.368,3.3732,12286.68],[1610521200000,3.372,3.3729,3.354,3.3691,9939.46],[1610521500000,3.3691,3.372,3.3641,3.3701,3818.15],[1610521800000,3.3683,3.3772,3.3571,3.3676,16006.54],[1610522100000,3.369,3.3794,3.3562,3.375,7104.51],[1610522400000,3.3749,3.3827,3.3623,3.3803,6784.76],[1610522700000,3.3785,3.403,3.3771,3.4013,13926.96],[1610523000000,3.4013,3.4269,3.394,3.4124,22580.64],[1610523300000,3.42,3.4662,3.42,3.4662,28573.04],[1610523600000,3.4651,3.4755,3.4474,3.4654,9765.49],[1610523900000,3.4702,3.4853,3.4693,3.4777,14224.21],[1610524200000,3.4778,3.4864,3.4755,3.4864,24483.71],[1610524500000,3.486,3.4933,3.4816,3.4868,15911.5],[1610524800000,3.4888,3.4895,3.4462,3.4559,35804.71],[1610525100000,3.4531,3.4594,3.4458,3.453,7265.4],[1610525400000,3.4573,3.4577,3.4323,3.4444,7679.28],[1610525700000,3.4466,3.4466,3.4294,3.43,7312.28],[1610526000000,3.43,3.4394,3.4109,3.4165,21266.46],[1610526300000,3.4196,3.4287,3.4156,3.4209,9992.31],[1610526600000,3.4182,3.4284,3.403,3.403,14290.43],[1610526900000,3.4079,3.4081,3.3935,3.4032,4569.85],[1610527200000,3.397,3.4133,3.3967,3.4001,6598.85],[1610527500000,3.4041,3.421,3.4,3.419,11396.24],[1610527800000,3.419,3.4201,3.3529,3.3554,26754.48],[1610528100000,3.3549,3.3719,3.347,3.3597,29398.22],[1610528400000,3.3552,3.3837,3.3551,3.3796,9910.25],[1610528700000,3.3821,3.3853,3.3658,3.3799,25347.5],[1610529000000,3.3731,3.3787,3.3616,3.3616,8699.15],[1610529300000,3.364,3.3844,3.3616,3.3821,5709.23],[1610529600000,3.3855,3.4054,3.3847,3.398,13585.58],[1610529900000,3.3994,3.3994,3.3655,3.3702,6655.74],[1610530200000,3.3702,3.3828,3.3622,3.367,11219.67],[1610530500000,3.3627,3.3628,3.3443,3.3443,8448.51],[1610530800000,3.3444,3.3533,3.3241,3.3277,15372.47],[1610531100000,3.3313,3.3335,3.3158,3.3334,13916.97],[1610531400000,3.3336,3.3379,3.3221,3.3249,24998.55],[1610531700000,3.3253,3.3265,3.311,3.3154,9179.26],[1610532000000,3.3141,3.3369,3.3118,3.327,17408.95],[1610532300000,3.327,3.3436,3.3147,3.3386,13541.74],[1610532600000,3.3404,3.3554,3.3289,3.34,11814.85],[1610532900000,3.3335,3.3476,3.3333,3.3394,14763.02],[1610533200000,3.3397,3.3513,3.3345,3.3478,14431.86],[1610533500000,3.3477,3.3619,3.3452,3.3457,13641.37],[1610533800000,3.3524,3.3713,3.348,3.348,14519.17],[1610534100000,3.348,3.3545,3.34,3.3436,10568.54],[1610534400000,3.3464,3.3646,3.3446,3.3601,4703.37],[1610534700000,3.3601,3.3679,3.348,3.3579,14771.23],[1610535000000,3.3517,3.3671,3.3495,3.3616,6354.9],[1610535300000,3.3603,3.3695,3.3517,3.3695,5597.62],[1610535600000,3.362,3.37,3.3312,3.3474,34101.89],[1610535900000,3.3473,3.3473,3.3234,3.3268,4636.47],[1610536200000,3.3269,3.3432,3.3087,3.3102,7606.41],[1610536500000,3.3104,3.3154,3.265,3.2783,42750.57],[1610536800000,3.2731,3.37,3.2724,3.3646,41451.96],[1610537100000,3.3633,3.3782,3.3471,3.378,16442.36],[1610537400000,3.378,3.3889,3.3663,3.386,18656.38],[1610537700000,3.3855,3.3924,3.3772,3.3854,10692.67],[1610538000000,3.3906,3.3912,3.3503,3.3503,17831.74],[1610538300000,3.3562,3.3801,3.3501,3.3738,19359.86],[1610538600000,3.3739,3.375,3.3499,3.3533,14900.76],[1610538900000,3.3569,3.3801,3.3501,3.3708,16009.17],[1610539200000,3.3656,3.3763,3.3466,3.3627,15298.36],[1610539500000,3.3582,3.3861,3.3582,3.3821,9443.77],[1610539800000,3.3817,3.3999,3.3817,3.3917,14940.0],[1610540100000,3.3935,3.4073,3.3761,3.3813,15906.11],[1610540400000,3.3813,3.386,3.35,3.35,17763.59],[1610540700000,3.3507,3.3632,3.33,3.33,17556.04],[1610541000000,3.3334,3.3513,3.3264,3.3384,27598.22],[1610541300000,3.3413,3.3856,3.3319,3.3765,10075.13],[1610541600000,3.3765,3.4103,3.3744,3.4045,11744.88],[1610541900000,3.4098,3.4146,3.3881,3.3908,20301.76],[1610542200000,3.3887,3.396,3.385,3.3908,5160.28],[1610542500000,3.3902,3.393,3.3726,3.3868,5970.36],[1610542800000,3.3868,3.3969,3.3757,3.3912,10509.75],[1610543100000,3.3938,3.41,3.3827,3.4044,10854.16],[1610543400000,3.4013,3.4087,3.3792,3.3842,15531.84],[1610543700000,3.3925,3.3999,3.3877,3.394,1406.64],[1610544000000,3.3947,3.3995,3.3864,3.39,2110.69],[1610544300000,3.3949,3.3995,3.3827,3.3889,4157.06],[1610544600000,3.3888,3.3935,3.3737,3.3796,5139.83],[1610544900000,3.3806,3.3806,3.3623,3.3679,7169.33],[1610545200000,3.3626,3.4052,3.3623,3.403,5751.1],[1610545500000,3.3985,3.433,3.3985,3.4281,16904.02],[1610545800000,3.4281,3.47,3.4234,3.4435,29952.33],[1610546100000,3.442,3.4576,3.421,3.4322,12181.77],[1610546400000,3.4352,3.4389,3.411,3.411,15382.45],[1610546700000,3.411,3.4152,3.4,3.4025,15864.36],[1610547000000,3.4001,3.4211,3.3984,3.4211,4466.24],[1610547300000,3.4211,3.4299,3.4187,3.4294,4245.69],[1610547600000,3.43,3.437,3.4205,3.422,5259.36],[1610547900000,3.4219,3.4314,3.421,3.4258,2491.29],[1610548200000,3.4228,3.4243,3.4116,3.4207,2175.05],[1610548500000,3.422,3.4315,3.4158,3.4252,4714.42],[1610548800000,3.428,3.4313,3.4159,3.425,5898.77],[1610549100000,3.4249,3.4376,3.4236,3.4312,10730.56],[1610549400000,3.4316,3.4391,3.4157,3.4174,6375.48],[1610549700000,3.419,3.4229,3.3816,3.3816,21400.88],[1610550000000,3.3897,3.4088,3.388,3.3931,4901.85],[1610550300000,3.3934,3.3963,3.374,3.3805,7982.47],[1610550600000,3.3805,3.3812,3.3645,3.3756,10908.65],[1610550900000,3.3751,3.3949,3.3665,3.3822,15823.09],[1610551200000,3.3827,3.3913,3.369,3.3816,6516.68],[1610551500000,3.3821,3.3872,3.37,3.3779,9836.89],[1610551800000,3.3811,3.3828,3.3701,3.3735,2938.49],[1610552100000,3.3741,3.4788,3.3735,3.467,29155.94],[1610552400000,3.4669,3.4793,3.4452,3.4747,20063.9],[1610552700000,3.4679,3.4799,3.4562,3.4786,14604.35],[1610553000000,3.4786,3.566,3.4489,3.5386,74073.98],[1610553300000,3.5389,3.5634,3.5115,3.5398,33655.85],[1610553600000,3.5407,3.5604,3.5,3.5252,48077.33],[1610553900000,3.5252,3.5313,3.5017,3.5096,22434.64],[1610554200000,3.5129,3.5297,3.5015,3.5036,14879.62],[1610554500000,3.504,3.5285,3.4946,3.4946,10028.7],[1610554800000,3.5001,3.5146,3.4722,3.5059,18341.38],[1610555100000,3.5058,3.5176,3.481,3.5138,6613.51],[1610555400000,3.5087,3.5409,3.4895,3.5178,49208.64],[1610555700000,3.5182,3.5258,3.4924,3.5031,17708.64],[1610556000000,3.5077,3.5306,3.4914,3.5,12055.42],[1610556300000,3.5098,3.5098,3.4978,3.4978,5010.93],[1610556600000,3.4978,3.5041,3.4927,3.4935,3831.22],[1610556900000,3.4956,3.5138,3.4906,3.4943,9436.46],[1610557200000,3.499,3.5096,3.483,3.4831,14226.78],[1610557500000,3.491,3.507,3.485,3.4948,15323.85],[1610557800000,3.4871,3.5009,3.4567,3.4864,17334.23],[1610558100000,3.4864,3.4999,3.4822,3.4839,36840.5],[1610558400000,3.4839,3.4839,3.466,3.4663,4693.2],[1610558700000,3.4663,3.4863,3.4455,3.467,28978.78],[1610559000000,3.468,3.4918,3.4623,3.4763,11790.23],[1610559300000,3.481,3.4924,3.4709,3.4769,5368.14],[1610559600000,3.4752,3.4924,3.4751,3.4753,9918.62],[1610559900000,3.4798,3.4889,3.4673,3.4723,14081.47],[1610560200000,3.4722,3.4928,3.4701,3.4743,7055.18],[1610560500000,3.4701,3.4855,3.4652,3.479,10338.13],[1610560800000,3.4813,3.49,3.4742,3.4845,6704.76],[1610561100000,3.4785,3.49,3.4776,3.4837,3450.08],[1610561400000,3.4885,3.49,3.4747,3.4791,3652.53],[1610561700000,3.486,3.498,3.4815,3.4904,4894.23],[1610562000000,3.4903,3.5099,3.4896,3.5087,6516.97],[1610562300000,3.5008,3.53,3.4962,3.5292,12494.7],[1610562600000,3.53,3.5425,3.5158,3.5364,9139.81],[1610562900000,3.5364,3.54,3.52,3.5241,8750.62],[1610563200000,3.5244,3.5442,3.5157,3.5274,8619.23],[1610563500000,3.5262,3.5357,3.5067,3.5251,5483.74],[1610563800000,3.524,3.5338,3.5067,3.5164,15450.57],[1610564100000,3.5163,3.5169,3.4824,3.4824,37851.03],[1610564400000,3.487,3.5051,3.4823,3.4968,6243.59],[1610564700000,3.4958,3.4991,3.4925,3.4932,5067.02],[1610565000000,3.4932,3.5,3.4873,3.49,14393.59],[1610565300000,3.49,3.5046,3.4792,3.4893,9166.93],[1610565600000,3.485,3.49,3.4814,3.4846,5748.16],[1610565900000,3.4846,3.4892,3.4739,3.482,13006.67],[1610566200000,3.482,3.4994,3.4712,3.4844,14126.4],[1610566500000,3.4855,3.5008,3.4807,3.4984,11732.61],[1610566800000,3.4985,3.5051,3.4877,3.4933,7403.74],[1610567100000,3.4933,3.4959,3.488,3.4923,6697.35],[1610567400000,3.4923,3.4988,3.4897,3.4923,10092.5],[1610567700000,3.4923,3.5048,3.4775,3.4831,9156.9],[1610568000000,3.4831,3.5029,3.4791,3.4865,7014.17],[1610568300000,3.4865,3.5013,3.48,3.4813,9818.15],[1610568600000,3.4813,3.4929,3.4808,3.4842,12170.48],[1610568900000,3.4855,3.6056,3.4855,3.6034,147308.03],[1610569200000,3.6034,3.6309,3.55,3.5684,64754.17],[1610569500000,3.5665,3.5757,3.5007,3.5095,20415.51],[1610569800000,3.511,3.5316,3.4868,3.515,43491.19],[1610570100000,3.518,3.5382,3.5053,3.5153,17586.92],[1610570400000,3.5199,3.5381,3.5,3.5055,28732.73],[1610570700000,3.5025,3.5349,3.4902,3.515,10626.64],[1610571000000,3.5118,3.523,3.5011,3.5066,9652.61],[1610571300000,3.5068,3.52,3.4984,3.5184,5730.16],[1610571600000,3.5164,3.5184,3.4901,3.5034,7739.57],[1610571900000,3.5034,3.51,3.4932,3.5074,5001.99],[1610572200000,3.503,3.5149,3.4934,3.5033,3208.83],[1610572500000,3.5033,3.5086,3.4921,3.4959,3717.9],[1610572800000,3.4959,3.5095,3.483,3.4836,9391.01],[1610573100000,3.4836,3.4967,3.392,3.4044,146628.01],[1610573400000,3.4045,3.4448,3.4011,3.4292,38633.26],[1610573700000,3.4292,3.4381,3.4144,3.4211,17080.06],[1610574000000,3.4232,3.4331,3.4187,3.4234,9458.84],[1610574300000,3.4234,3.4419,3.4196,3.4397,7666.05],[1610574600000,3.4397,3.4438,3.3947,3.3948,35991.29],[1610574900000,3.4038,3.4277,3.4,3.4236,13842.26],[1610575200000,3.4236,3.4499,3.4224,3.4389,23605.81],[1610575500000,3.4412,3.4489,3.4249,3.4361,9472.18],[1610575800000,3.4361,3.4509,3.4131,3.42,15296.96],[1610576100000,3.42,3.4255,3.4133,3.4222,6492.03],[1610576400000,3.4261,3.5,3.42,3.4954,80434.42],[1610576700000,3.493,3.5302,3.493,3.5233,32938.02],[1610577000000,3.5233,3.5362,3.4976,3.4985,19465.02],[1610577300000,3.4974,3.5145,3.487,3.487,10725.62],[1610577600000,3.4862,3.4955,3.474,3.4928,4883.44],[1610577900000,3.4911,3.4955,3.4634,3.4675,5988.3],[1610578200000,3.471,3.4903,3.4601,3.4713,16322.66],[1610578500000,3.4713,3.493,3.47,3.4813,9314.32],[1610578800000,3.4812,3.4999,3.4741,3.4884,17165.97],[1610579100000,3.4909,3.5062,3.4883,3.5002,21804.55],[1610579400000,3.5002,3.5122,3.5002,3.5054,8256.45],[1610579700000,3.5054,3.5195,3.5054,3.51,5706.38],[1610580000000,3.51,3.5187,3.5067,3.5122,4503.42],[1610580300000,3.5107,3.5173,3.5066,3.51,3764.02],[1610580600000,3.51,3.5179,3.5008,3.5008,12166.79],[1610580900000,3.5135,3.5195,3.5083,3.5168,4134.83],[1610581200000,3.5174,3.5174,3.5011,3.5123,8617.93],[1610581500000,3.5156,3.5194,3.502,3.5122,13368.77],[1610581800000,3.5118,3.5192,3.5089,3.5185,7043.38],[1610582100000,3.5146,3.5331,3.5127,3.5242,10580.09],[1610582400000,3.5243,3.5387,3.504,3.5136,30654.33],[1610582700000,3.5079,3.5232,3.4822,3.4932,54799.48],[1610583000000,3.496,3.53,3.49,3.515,40871.1],[1610583300000,3.515,3.53,3.4979,3.4985,16650.06],[1610583600000,3.4948,3.5115,3.4842,3.4946,15716.04],[1610583900000,3.4946,3.4985,3.4835,3.4921,13240.1],[1610584200000,3.492,3.4996,3.4701,3.4718,10846.76],[1610584500000,3.4748,3.4868,3.4719,3.4766,5577.56],[1610584800000,3.4768,3.4824,3.4614,3.4627,5716.64],[1610585100000,3.4685,3.47,3.4549,3.4643,4382.84],[1610585400000,3.4617,3.4648,3.448,3.448,9968.7],[1610585700000,3.4479,3.4484,3.4266,3.4436,16642.12],[1610586000000,3.4436,3.444,3.42,3.421,8529.34],[1610586300000,3.42,3.4298,3.415,3.427,17341.96],[1610586600000,3.4233,3.425,3.41,3.4105,7532.03],[1610586900000,3.4134,3.4238,3.4104,3.4143,3572.57],[1610587200000,3.4142,3.4191,3.4063,3.4172,2859.51],[1610587500000,3.4147,3.4435,3.4132,3.4373,9276.48],[1610587800000,3.4373,3.4433,3.4159,3.4343,3390.02],[1610588100000,3.4343,3.4366,3.4219,3.4307,4885.05],[1610588400000,3.4313,3.4429,3.4286,3.44,6057.2],[1610588700000,3.44,3.443,3.4194,3.4284,4016.16],[1610589000000,3.4281,3.4387,3.4263,3.4301,3120.78],[1610589300000,3.4301,3.4399,3.417,3.417,6578.95],[1610589600000,3.417,3.4397,3.417,3.4285,7517.4],[1610589900000,3.4273,3.428,3.3902,3.401,29509.85],[1610590200000,3.3982,3.4039,3.3616,3.3616,25995.44],[1610590500000,3.3616,3.392,3.3616,3.3742,15142.09],[1610590800000,3.3753,3.3846,3.3647,3.3782,5470.81],[1610591100000,3.3733,3.3812,3.3654,3.381,3159.18],[1610591400000,3.3811,3.3995,3.3781,3.39,1664.13],[1610591700000,3.3898,3.4067,3.3858,3.3946,4983.85],[1610592000000,3.4018,3.4139,3.3941,3.3941,4611.79],[1610592300000,3.3943,3.4108,3.3942,3.4047,5491.0],[1610592600000,3.4046,3.411,3.4003,3.4003,3862.34],[1610592900000,3.4,3.4092,3.3926,3.4012,6064.24],[1610593200000,3.4072,3.4087,3.3988,3.4023,3255.4],[1610593500000,3.4023,3.4064,3.3907,3.4009,9192.01],[1610593800000,3.3937,3.4077,3.39,3.3948,4175.68],[1610594100000,3.3948,3.3959,3.38,3.38,3489.02],[1610594400000,3.38,3.4096,3.38,3.3957,2921.02],[1610594700000,3.3923,3.4087,3.3857,3.4014,5834.89],[1610595000000,3.4018,3.4134,3.401,3.4052,5683.38],[1610595300000,3.4048,3.4185,3.4048,3.4116,4837.1],[1610595600000,3.4087,3.4138,3.403,3.4081,3289.15],[1610595900000,3.407,3.4107,3.3843,3.3967,2554.65],[1610596200000,3.3952,3.4,3.3734,3.3739,3166.37],[1610596500000,3.3759,3.3871,3.3737,3.3844,3042.86],[1610596800000,3.3844,3.388,3.3677,3.3772,4341.05],[1610597100000,3.3772,3.3777,3.3594,3.3692,9256.41],[1610597400000,3.3663,3.3811,3.3561,3.3697,10855.0],[1610597700000,3.37,3.3805,3.3691,3.3729,2784.04],[1610598000000,3.3772,3.3927,3.3709,3.3837,6651.03],[1610598300000,3.384,3.3898,3.38,3.3832,2776.72],[1610598600000,3.3832,3.3956,3.3819,3.39,2558.31],[1610598900000,3.391,3.3977,3.3831,3.3914,4870.82],[1610599200000,3.3919,3.3979,3.3871,3.3973,2659.34],[1610599500000,3.3931,3.4,3.3855,3.3954,13989.19],[1610599800000,3.3913,3.3938,3.38,3.3864,6746.72],[1610600100000,3.3852,3.3861,3.38,3.385,2082.49],[1610600400000,3.3801,3.3851,3.38,3.38,2820.63],[1610600700000,3.38,3.3847,3.3701,3.3733,5178.21],[1610601000000,3.3705,3.3808,3.365,3.3702,6559.89],[1610601300000,3.3701,3.3852,3.3701,3.3746,8513.97],[1610601600000,3.3748,3.3789,3.37,3.3733,2792.95],[1610601900000,3.3731,3.3763,3.3703,3.3711,1660.66],[1610602200000,3.3711,3.3864,3.371,3.3724,5911.42],[1610602500000,3.3718,3.3864,3.3651,3.3652,7187.02],[1610602800000,3.3652,3.3699,3.365,3.3651,1473.69],[1610603100000,3.3651,3.382,3.36,3.3684,13549.83],[1610603400000,3.3686,3.3732,3.3583,3.3606,3603.37],[1610603700000,3.3606,3.3691,3.3555,3.3599,5303.34],[1610604000000,3.3599,3.38,3.3553,3.3655,11559.13],[1610604300000,3.3663,3.3729,3.353,3.3553,5067.89],[1610604600000,3.3562,3.3647,3.3537,3.3605,3823.71],[1610604900000,3.3601,3.3657,3.3537,3.3596,5378.32],[1610605200000,3.3647,3.3652,3.3537,3.362,6869.85],[1610605500000,3.3561,3.365,3.3537,3.3578,7071.11],[1610605800000,3.3612,3.3693,3.3537,3.3593,12562.97],[1610606100000,3.359,3.3684,3.3263,3.3375,22768.88],[1610606400000,3.3422,3.3952,3.3411,3.3606,31855.06],[1610606700000,3.3669,3.3825,3.36,3.3718,8172.5],[1610607000000,3.3765,3.387,3.3651,3.3804,5684.07],[1610607300000,3.3806,3.4366,3.3801,3.4366,69529.91],[1610607600000,3.4366,3.4439,3.4224,3.44,60945.78],[1610607900000,3.44,3.4966,3.44,3.4876,80711.28],[1610608200000,3.4877,3.5,3.4749,3.4826,35304.19],[1610608500000,3.4832,3.4935,3.48,3.48,25165.52],[1610608800000,3.48,3.4912,3.4621,3.4655,18591.03],[1610609100000,3.4657,3.4731,3.4189,3.433,98229.78],[1610609400000,3.4323,3.4324,3.3737,3.3976,75725.22],[1610609700000,3.4026,3.4106,3.3958,3.4094,15803.85],[1610610000000,3.4063,3.4147,3.4063,3.4138,5380.72],[1610610300000,3.4101,3.4149,3.4101,3.4111,9800.42],[1610610600000,3.4132,3.4138,3.4001,3.4077,10978.68],[1610610900000,3.4077,3.4142,3.4001,3.404,5842.58],[1610611200000,3.4045,3.4145,3.4029,3.4074,11889.28],[1610611500000,3.4075,3.4187,3.4072,3.415,10667.74],[1610611800000,3.415,3.423,3.415,3.419,7385.7],[1610612100000,3.4235,3.435,3.419,3.4224,29590.59],[1610612400000,3.4224,3.4337,3.419,3.4209,8214.03],[1610612700000,3.4216,3.4256,3.419,3.4211,4841.99],[1610613000000,3.4211,3.4352,3.421,3.4293,17132.04],[1610613300000,3.4293,3.4334,3.4277,3.4298,8506.81],[1610613600000,3.4298,3.4398,3.4298,3.4323,5244.72],[1610613900000,3.4323,3.439,3.4323,3.4328,7844.12],[1610614200000,3.4329,3.4376,3.422,3.431,19456.57],[1610614500000,3.4312,3.4361,3.4156,3.4184,20123.08],[1610614800000,3.4187,3.434,3.41,3.4102,15419.32],[1610615100000,3.4109,3.4252,3.4029,3.4097,9416.69],[1610615400000,3.4051,3.4157,3.4,3.4003,36997.86],[1610615700000,3.4003,3.407,3.387,3.39,13211.1],[1610616000000,3.39,3.3905,3.3639,3.365,8553.63],[1610616300000,3.365,3.3717,3.3574,3.3578,12346.61],[1610616600000,3.3578,3.3788,3.3574,3.364,11018.64],[1610616900000,3.364,3.3797,3.364,3.364,13705.34],[1610617200000,3.364,3.3888,3.3602,3.3742,11532.61],[1610617500000,3.3754,3.3855,3.3741,3.38,9611.55],[1610617800000,3.38,3.3943,3.375,3.3767,10171.31],[1610618100000,3.3759,3.3944,3.3602,3.3607,12447.16],[1610618400000,3.3662,3.3883,3.3605,3.3793,8551.05],[1610618700000,3.3764,3.3886,3.3667,3.3871,8677.0],[1610619000000,3.3871,3.3968,3.3789,3.3888,12273.63],[1610619300000,3.3887,3.399,3.3835,3.3942,9690.16],[1610619600000,3.3914,3.4082,3.39,3.3944,19414.94],[1610619900000,3.3944,3.4098,3.3944,3.398,16049.93],[1610620200000,3.3997,3.4099,3.398,3.4075,14334.3],[1610620500000,3.4046,3.4134,3.4046,3.4101,9597.21],[1610620800000,3.4101,3.4134,3.4,3.401,10221.71],[1610621100000,3.401,3.4168,3.4001,3.411,7126.12],[1610621400000,3.4125,3.425,3.4026,3.4162,10572.32],[1610621700000,3.4162,3.4273,3.4117,3.4273,8466.71],[1610622000000,3.4216,3.4398,3.4182,3.4324,16315.52],[1610622300000,3.4324,3.44,3.4224,3.4293,24422.59],[1610622600000,3.4306,3.45,3.4248,3.4404,29547.99],[1610622900000,3.4404,3.4532,3.4402,3.4409,23429.7],[1610623200000,3.4408,3.4596,3.4408,3.4562,57702.49],[1610623500000,3.4478,3.462,3.4443,3.4607,17241.8],[1610623800000,3.4607,3.475,3.46,3.466,19071.79],[1610624100000,3.4662,3.4662,3.4406,3.4412,21422.25],[1610624400000,3.4413,3.4503,3.4303,3.4313,15997.02],[1610624700000,3.4353,3.4422,3.418,3.4222,10556.97],[1610625000000,3.4222,3.4269,3.4116,3.4146,5964.96],[1610625300000,3.4146,3.4363,3.4146,3.4219,6866.26],[1610625600000,3.4218,3.444,3.4211,3.4291,7154.12],[1610625900000,3.4291,3.4422,3.4211,3.4266,6256.87],[1610626200000,3.4264,3.4299,3.4036,3.4043,9297.39],[1610626500000,3.4043,3.4234,3.4043,3.4083,6130.0],[1610626800000,3.413,3.4201,3.3645,3.3837,28057.5],[1610627100000,3.3837,3.4092,3.38,3.3895,24271.26],[1610627400000,3.3943,3.4049,3.3834,3.3913,5476.65],[1610627700000,3.3863,3.4409,3.3836,3.4133,71271.72],[1610628000000,3.4133,3.4588,3.4128,3.4296,66431.23],[1610628300000,3.4298,3.4367,3.4136,3.415,24257.08],[1610628600000,3.415,3.4274,3.41,3.421,9664.0],[1610628900000,3.428,3.428,3.4105,3.4201,11922.4],[1610629200000,3.4151,3.4289,3.4113,3.4167,14192.62],[1610629500000,3.4139,3.4238,3.4066,3.4088,12838.49],[1610629800000,3.4122,3.425,3.41,3.4169,14015.05],[1610630100000,3.4197,3.4398,3.4123,3.4326,30824.9],[1610630400000,3.4369,3.4637,3.4278,3.4636,34927.21],[1610630700000,3.4636,3.4757,3.4437,3.4529,32242.39],[1610631000000,3.4501,3.4589,3.4389,3.44,25334.32],[1610631300000,3.4404,3.4521,3.4325,3.4428,6936.17],[1610631600000,3.4514,3.4521,3.4363,3.4363,10082.44],[1610631900000,3.4363,3.463,3.4363,3.4575,9050.09],[1610632200000,3.4575,3.4742,3.4467,3.4665,22194.83],[1610632500000,3.4665,3.4845,3.465,3.4734,23435.52],[1610632800000,3.4734,3.4896,3.4684,3.4795,14095.0],[1610633100000,3.4796,3.4889,3.4615,3.477,18307.1],[1610633400000,3.477,3.4879,3.4705,3.4798,6903.11],[1610633700000,3.4762,3.4816,3.46,3.4617,13898.38],[1610634000000,3.4617,3.476,3.4589,3.4619,11162.78],[1610634300000,3.4619,3.477,3.4591,3.469,14522.27],[1610634600000,3.4688,3.488,3.4626,3.4819,22203.58],[1610634900000,3.4779,3.488,3.4776,3.4832,16828.91],[1610635200000,3.4834,3.505,3.4821,3.4929,43179.13],[1610635500000,3.4929,3.5099,3.4929,3.499,83986.87],[1610635800000,3.4964,3.4989,3.4868,3.4915,38412.25],[1610636100000,3.491,3.495,3.4762,3.4773,20716.53],[1610636400000,3.4824,3.4996,3.4793,3.4881,17544.97],[1610636700000,3.4876,3.4977,3.486,3.4907,7241.34],[1610637000000,3.4906,3.5044,3.486,3.4913,22727.88],[1610637300000,3.4925,3.5955,3.4919,3.5355,206430.03],[1610637600000,3.5355,3.5695,3.5184,3.5514,66014.04],[1610637900000,3.551,3.551,3.5334,3.5509,29767.87],[1610638200000,3.55,3.5531,3.5117,3.5169,36602.91],[1610638500000,3.52,3.5257,3.4622,3.4771,32718.57],[1610638800000,3.4776,3.4938,3.4737,3.4803,31083.74],[1610639100000,3.4804,3.5008,3.4758,3.4974,34519.18],[1610639400000,3.4974,3.498,3.4854,3.498,9820.33],[1610639700000,3.4953,3.497,3.4854,3.4899,23902.6],[1610640000000,3.4951,3.5072,3.4854,3.4934,17256.89],[1610640300000,3.4934,3.5059,3.4888,3.5019,13941.21],[1610640600000,3.5019,3.5056,3.496,3.5043,15619.62],[1610640900000,3.5017,3.5056,3.49,3.4935,26042.37],[1610641200000,3.4947,3.4968,3.4779,3.4861,37972.0],[1610641500000,3.4882,3.4941,3.48,3.4808,34997.22],[1610641800000,3.4811,3.4849,3.4779,3.4794,17374.88],[1610642100000,3.4794,3.4884,3.44,3.4471,38708.23],[1610642400000,3.4497,3.4582,3.4314,3.4314,21888.23],[1610642700000,3.431,3.4408,3.41,3.4102,27684.23],[1610643000000,3.4102,3.4163,3.3,3.3,122914.68],[1610643300000,3.3,3.33,3.2857,3.2861,91356.55],[1610643600000,3.2984,3.3388,3.2899,3.3243,54021.93],[1610643900000,3.3264,3.335,3.31,3.3329,47155.48],[1610644200000,3.3326,3.3551,3.2863,3.2988,170178.7],[1610644500000,3.2983,3.2998,3.2161,3.2651,195587.6],[1610644800000,3.2616,3.2828,3.2567,3.28,49572.4],[1610645100000,3.28,3.2828,3.2381,3.2564,82345.89],[1610645400000,3.2589,3.2812,3.2475,3.2763,44849.75],[1610645700000,3.2739,3.3099,3.2705,3.2935,61827.95],[1610646000000,3.2931,3.2999,3.2825,3.2913,19644.17],[1610646300000,3.2937,3.2996,3.2704,3.2723,16324.27],[1610646600000,3.2718,3.2718,3.225,3.2273,58048.34],[1610646900000,3.229,3.2312,3.1814,3.1895,94100.06],[1610647200000,3.1894,3.2303,3.1877,3.215,77130.76],[1610647500000,3.214,3.2272,3.194,3.2,49373.95],[1610647800000,3.2,3.2134,3.2,3.2073,14549.89],[1610648100000,3.2073,3.2215,3.2022,3.2116,55960.23],[1610648400000,3.2111,3.2167,3.199,3.2043,30459.05],[1610648700000,3.2044,3.2177,3.1907,3.2137,18854.23],[1610649000000,3.2159,3.25,3.213,3.2468,40157.92],[1610649300000,3.2452,3.26,3.2408,3.2547,26443.03],[1610649600000,3.2547,3.2564,3.2301,3.2312,37150.84],[1610649900000,3.2311,3.3289,3.2235,3.3183,312394.01],[1610650200000,3.3183,3.3214,3.2872,3.3,79488.17],[1610650500000,3.3,3.3101,3.2902,3.2956,23018.86],[1610650800000,3.2961,3.3138,3.2811,3.2883,22066.57],[1610651100000,3.2862,3.2919,3.26,3.2613,63484.29],[1610651400000,3.2613,3.2736,3.2433,3.2439,51300.38],[1610651700000,3.2461,3.2669,3.2406,3.2609,48201.05],[1610652000000,3.2628,3.2741,3.2483,3.2627,14403.09],[1610652300000,3.2627,3.2752,3.2106,3.2419,39765.8],[1610652600000,3.24,3.2591,3.2371,3.2494,10962.6],[1610652900000,3.248,3.2557,3.2408,3.2463,12188.48],[1610653200000,3.2463,3.2623,3.2402,3.2601,9811.42],[1610653500000,3.2623,3.2967,3.2606,3.288,11502.37],[1610653800000,3.2893,3.29,3.284,3.2858,4247.59],[1610654100000,3.2889,3.2944,3.2855,3.2886,7882.31],[1610654400000,3.2892,3.295,3.2872,3.295,8624.39],[1610654700000,3.2915,3.31,3.2913,3.3074,8841.77],[1610655000000,3.3077,3.3079,3.284,3.2912,10277.27],[1610655300000,3.2921,3.2975,3.2853,3.2895,8514.16],[1610655600000,3.29,3.2981,3.2864,3.2974,5288.03],[1610655900000,3.298,3.3,3.2913,3.2952,4408.74],[1610656200000,3.2913,3.3151,3.2905,3.308,28313.67],[1610656500000,3.3133,3.3234,3.3086,3.3224,16232.95],[1610656800000,3.3224,3.3224,3.301,3.3219,16630.93],[1610657100000,3.322,3.3242,3.3086,3.3196,12549.81],[1610657400000,3.3173,3.3221,3.311,3.311,8306.6],[1610657700000,3.3075,3.314,3.2903,3.2949,21124.78],[1610658000000,3.2948,3.2999,3.29,3.2937,20942.07],[1610658300000,3.2905,3.2999,3.29,3.2922,7130.83],[1610658600000,3.2922,3.2954,3.29,3.29,52998.32],[1610658900000,3.29,3.2961,3.2864,3.29,114411.7],[1610659200000,3.2868,3.2891,3.2414,3.2626,27014.85],[1610659500000,3.265,3.2702,3.2125,3.2126,18748.85],[1610659800000,3.2127,3.2163,3.2,3.2163,71862.9],[1610660100000,3.2099,3.2172,3.2013,3.2141,9050.01],[1610660400000,3.214,3.214,3.2,3.2078,25410.52],[1610660700000,3.2031,3.2141,3.2025,3.2083,6876.47],[1610661000000,3.2097,3.221,3.2085,3.2132,10371.91],[1610661300000,3.2132,3.2253,3.2125,3.2173,8338.67],[1610661600000,3.2222,3.2267,3.2125,3.2133,6811.12],[1610661900000,3.2193,3.2377,3.2126,3.2303,8676.3],[1610662200000,3.2301,3.24,3.2174,3.2297,16761.53],[1610662500000,3.2245,3.2323,3.2046,3.2089,6310.97],[1610662800000,3.2089,3.2212,3.2054,3.2169,3415.2],[1610663100000,3.2169,3.2199,3.2001,3.2073,5141.16],[1610663400000,3.2074,3.2165,3.2004,3.208,5546.77],[1610663700000,3.208,3.2148,3.2002,3.2002,4491.78],[1610664000000,3.2003,3.2084,3.2001,3.2003,3363.46],[1610664300000,3.2046,3.2238,3.202,3.2226,8947.6],[1610664600000,3.2227,3.2326,3.22,3.2263,15920.46],[1610664900000,3.2259,3.2399,3.2255,3.2378,15224.17],[1610665200000,3.2317,3.2405,3.222,3.24,8720.27],[1610665500000,3.24,3.2471,3.2358,3.2465,11477.78],[1610665800000,3.2456,3.2569,3.24,3.2552,5328.58],[1610666100000,3.2555,3.2778,3.2552,3.2639,21496.37],[1610666400000,3.2675,3.278,3.2635,3.27,2991.22],[1610666700000,3.2673,3.2748,3.2664,3.2727,1945.64],[1610667000000,3.2725,3.2725,3.2516,3.2539,12695.11],[1610667300000,3.2565,3.2756,3.2561,3.2695,7500.53],[1610667600000,3.2713,3.2807,3.2625,3.2788,10853.27],[1610667900000,3.2788,3.2908,3.2758,3.2904,7061.4],[1610668200000,3.2905,3.3001,3.2731,3.2798,18425.26],[1610668500000,3.2807,3.2954,3.274,3.2921,8739.53],[1610668800000,3.2921,3.2982,3.2766,3.29,25456.9],[1610669100000,3.2895,3.29,3.279,3.29,17431.14],[1610669400000,3.29,3.3053,3.2808,3.2997,32143.67],[1610669700000,3.2997,3.3202,3.2947,3.3101,45217.89],[1610670000000,3.3178,3.32,3.3048,3.313,13853.29],[1610670300000,3.3088,3.3187,3.3052,3.3119,7409.72],[1610670600000,3.3118,3.3287,3.3071,3.3273,9410.41],[1610670900000,3.3244,3.339,3.3211,3.337,7737.3],[1610671200000,3.335,3.3419,3.335,3.3418,10358.91],[1610671500000,3.3418,3.348,3.339,3.348,11338.51],[1610671800000,3.3475,3.3589,3.3446,3.3589,14619.09],[1610672100000,3.3589,3.365,3.3389,3.356,19792.32],[1610672400000,3.3554,3.3556,3.3408,3.3467,15162.21],[1610672700000,3.3461,3.3734,3.3461,3.3734,16240.63],[1610673000000,3.3734,3.4186,3.3688,3.4186,48161.51],[1610673300000,3.416,3.429,3.4145,3.4263,23487.74],[1610673600000,3.4238,3.4293,3.421,3.4277,18840.71],[1610673900000,3.4276,3.433,3.417,3.4248,31989.66],[1610674200000,3.4329,3.4341,3.4111,3.4297,30370.92],[1610674500000,3.4297,3.4324,3.42,3.4233,9816.9],[1610674800000,3.4216,3.4274,3.42,3.4216,7881.03],[1610675100000,3.4138,3.4278,3.3706,3.4035,23890.35],[1610675400000,3.4,3.4065,3.3874,3.3874,7533.44],[1610675700000,3.3874,3.4038,3.37,3.4038,25684.62],[1610676000000,3.4033,3.4203,3.3656,3.418,55300.07],[1610676300000,3.4155,3.4299,3.4054,3.4237,7061.66],[1610676600000,3.4237,3.4299,3.41,3.4256,15201.43],[1610676900000,3.4297,3.432,3.4108,3.4248,13760.11],[1610677200000,3.4249,3.425,3.4157,3.425,5254.43],[1610677500000,3.4249,3.438,3.4249,3.4379,25980.75],[1610677800000,3.4329,3.438,3.416,3.4279,11385.04],[1610678100000,3.4213,3.4373,3.4154,3.4331,7678.33],[1610678400000,3.4323,3.4335,3.4202,3.4334,5608.62],[1610678700000,3.4311,3.4439,3.4195,3.4422,24308.8],[1610679000000,3.4422,3.4474,3.425,3.429,5228.83],[1610679300000,3.433,3.4489,3.4201,3.4309,15714.66],[1610679600000,3.4347,3.4359,3.3912,3.3975,11207.92],[1610679900000,3.4005,3.4016,3.38,3.3927,17970.51],[1610680200000,3.3918,3.3947,3.375,3.3873,6164.81],[1610680500000,3.3873,3.3873,3.3517,3.3722,15460.83],[1610680800000,3.3752,3.3958,3.3621,3.3933,10901.47],[1610681100000,3.3924,3.3928,3.3456,3.3513,19711.39],[1610681400000,3.3513,3.3816,3.3495,3.3613,8127.43],[1610681700000,3.3611,3.3611,3.3468,3.3576,3253.33],[1610682000000,3.3576,3.3597,3.3364,3.3425,4937.08],[1610682300000,3.3425,3.348,3.3069,3.3137,19413.67],[1610682600000,3.3091,3.3131,3.3048,3.3125,7809.47],[1610682900000,3.312,3.3331,3.3081,3.3278,7216.83],[1610683200000,3.3278,3.3343,3.3062,3.3286,12984.13],[1610683500000,3.3286,3.3378,3.3027,3.3077,16677.51],[1610683800000,3.3048,3.3316,3.3011,3.3117,17140.72],[1610684100000,3.3095,3.3128,3.3002,3.3074,10948.25],[1610684400000,3.3077,3.32,3.3036,3.3179,8010.23],[1610684700000,3.3168,3.3199,3.302,3.3091,7990.21],[1610685000000,3.3083,3.315,3.3002,3.3135,23808.68],[1610685300000,3.3099,3.315,3.3014,3.3109,10064.31],[1610685600000,3.3106,3.315,3.3024,3.307,7592.0],[1610685900000,3.3069,3.3193,3.3019,3.3138,12644.81],[1610686200000,3.3138,3.3192,3.3075,3.3146,4226.85],[1610686500000,3.3145,3.3209,3.3,3.3038,12666.86],[1610686800000,3.306,3.308,3.2968,3.308,13547.66],[1610687100000,3.308,3.316,3.3022,3.3133,12162.22],[1610687400000,3.3133,3.3332,3.305,3.3302,11928.11],[1610687700000,3.3303,3.3436,3.3193,3.3406,14664.51],[1610688000000,3.3406,3.3469,3.335,3.3411,8619.63],[1610688300000,3.3424,3.3608,3.3379,3.3567,22741.47],[1610688600000,3.3567,3.3614,3.3524,3.3602,13098.12],[1610688900000,3.3601,3.3649,3.3542,3.3628,14266.12],[1610689200000,3.3628,3.3665,3.358,3.36,15411.66],[1610689500000,3.3637,3.3637,3.3161,3.3257,19199.06],[1610689800000,3.3255,3.3303,3.25,3.2526,37713.24],[1610690100000,3.2572,3.2691,3.2501,3.254,7831.18],[1610690400000,3.2528,3.286,3.2505,3.2624,16891.52],[1610690700000,3.266,3.2694,3.2469,3.2469,11008.36],[1610691000000,3.2471,3.2621,3.2443,3.2545,15175.38],[1610691300000,3.2538,3.2729,3.2483,3.2726,8170.27],[1610691600000,3.2729,3.2783,3.2663,3.2678,4881.56],[1610691900000,3.2762,3.2939,3.2695,3.2926,5436.59],[1610692200000,3.293,3.2999,3.2785,3.2903,6984.29],[1610692500000,3.2902,3.2993,3.2878,3.299,5232.0],[1610692800000,3.2989,3.3,3.2903,3.2998,6045.31],[1610693100000,3.2999,3.3,3.2819,3.3,6877.13],[1610693400000,3.3,3.3,3.294,3.2941,6305.0],[1610693700000,3.2993,3.3,3.2941,3.3,16308.1],[1610694000000,3.3,3.3,3.2818,3.2889,4668.29],[1610694300000,3.2932,3.3059,3.2773,3.3027,5423.36],[1610694600000,3.3027,3.3215,3.2948,3.318,6984.55],[1610694900000,3.3184,3.3271,3.313,3.3265,10374.2],[1610695200000,3.3231,3.35,3.3185,3.3497,14483.03],[1610695500000,3.3499,3.3534,3.3416,3.3532,15537.4],[1610695800000,3.3531,3.3673,3.3415,3.3656,11180.56],[1610696100000,3.3658,3.3899,3.357,3.3647,49162.33],[1610696400000,3.3638,3.3787,3.3594,3.3683,11226.54],[1610696700000,3.3682,3.3757,3.357,3.3653,8612.97],[1610697000000,3.3658,3.3698,3.35,3.3583,5885.13],[1610697300000,3.3583,3.3711,3.3517,3.3711,5223.81],[1610697600000,3.3711,3.3783,3.35,3.365,17603.0],[1610697900000,3.3648,3.3648,3.3415,3.3543,8099.47],[1610698200000,3.3515,3.3597,3.3468,3.3574,8262.98],[1610698500000,3.3575,3.3702,3.3441,3.3554,5680.91],[1610698800000,3.3545,3.3685,3.3531,3.3685,7483.99],[1610699100000,3.3684,3.385,3.362,3.385,11824.06],[1610699400000,3.385,3.3898,3.3785,3.386,6620.71],[1610699700000,3.3883,3.3945,3.3719,3.3872,32222.3],[1610700000000,3.3893,3.3999,3.3868,3.3979,11969.04],[1610700300000,3.3979,3.4198,3.3933,3.4135,32611.03],[1610700600000,3.4135,3.4213,3.3899,3.394,18967.22],[1610700900000,3.394,3.4088,3.349,3.3586,35850.29],[1610701200000,3.3586,3.37,3.3343,3.3536,28318.45],[1610701500000,3.3536,3.3692,3.3411,3.3645,27653.03],[1610701800000,3.3662,3.3914,3.3649,3.3729,25950.62],[1610702100000,3.3752,3.3891,3.3729,3.383,10314.11],[1610702400000,3.3833,3.3899,3.3755,3.3861,5703.44],[1610702700000,3.3867,3.3882,3.3813,3.3813,10817.7],[1610703000000,3.3849,3.3867,3.3814,3.3862,7569.51],[1610703300000,3.3862,3.3863,3.3364,3.3433,31869.24],[1610703600000,3.3432,3.3455,3.3303,3.337,12741.94],[1610703900000,3.3394,3.3397,3.3309,3.3391,13020.74],[1610704200000,3.3391,3.3467,3.3321,3.3392,13698.6],[1610704500000,3.3391,3.3529,3.3391,3.342,18091.57],[1610704800000,3.342,3.3655,3.3413,3.3554,15611.18],[1610705100000,3.3531,3.379,3.3531,3.3753,18743.39],[1610705400000,3.3737,3.3765,3.362,3.3666,12759.56],[1610705700000,3.3666,3.3717,3.3608,3.3642,7021.55],[1610706000000,3.3641,3.3704,3.3567,3.3583,11562.98],[1610706300000,3.3583,3.3638,3.3434,3.3602,24685.73],[1610706600000,3.3601,3.3605,3.3491,3.3593,7574.27],[1610706900000,3.3593,3.3655,3.3485,3.3533,12367.69],[1610707200000,3.3533,3.3588,3.338,3.3455,32461.98],[1610707500000,3.3454,3.3495,3.3233,3.336,26225.82],[1610707800000,3.341,3.356,3.341,3.3556,9399.06],[1610708100000,3.3556,3.3898,3.3511,3.3898,16729.45],[1610708400000,3.3896,3.3897,3.3627,3.3715,23058.87],[1610708700000,3.3715,3.3797,3.357,3.3625,13508.95],[1610709000000,3.3623,3.3711,3.3511,3.3627,10865.81],[1610709300000,3.3627,3.38,3.3581,3.3738,9324.68],[1610709600000,3.3737,3.3799,3.3667,3.3667,6084.18],[1610709900000,3.3695,3.389,3.3625,3.3801,19754.88],[1610710200000,3.3801,3.3833,3.3703,3.3774,13557.67],[1610710500000,3.3741,3.3813,3.3711,3.3767,7307.52],[1610710800000,3.3767,3.389,3.3764,3.3869,8977.24],[1610711100000,3.3853,3.3878,3.3708,3.3771,12656.87],[1610711400000,3.3772,3.3785,3.3549,3.3728,15066.14],[1610711700000,3.3673,3.38,3.3618,3.3747,6706.52],[1610712000000,3.3715,3.3887,3.3675,3.3675,18515.84],[1610712300000,3.3675,3.3688,3.3569,3.363,13880.39],[1610712600000,3.363,3.3739,3.3612,3.3739,12043.68],[1610712900000,3.3712,3.3724,3.3551,3.361,14628.6],[1610713200000,3.3599,3.3634,3.3508,3.3524,9368.34],[1610713500000,3.3512,3.3574,3.3216,3.3216,27083.12],[1610713800000,3.3216,3.3226,3.3029,3.3163,22305.92],[1610714100000,3.3163,3.3251,3.3067,3.3202,12369.9],[1610714400000,3.3184,3.3278,3.3124,3.3253,17884.09],[1610714700000,3.3248,3.33,3.318,3.3285,22584.17],[1610715000000,3.3284,3.33,3.3245,3.3292,12117.25],[1610715300000,3.3292,3.3415,3.3242,3.335,15113.87],[1610715600000,3.3318,3.3378,3.32,3.3282,20759.69],[1610715900000,3.3282,3.3415,3.3268,3.3403,8716.1],[1610716200000,3.3403,3.3483,3.3284,3.3437,13692.63],[1610716500000,3.3445,3.3486,3.32,3.3226,15371.3],[1610716800000,3.3254,3.3304,3.3151,3.3235,17277.58],[1610717100000,3.3232,3.3293,3.3049,3.3197,53303.36],[1610717400000,3.3197,3.333,3.3117,3.3288,23188.57],[1610717700000,3.3288,3.3407,3.3151,3.3407,46248.7],[1610718000000,3.341,3.355,3.3373,3.3494,42567.62],[1610718300000,3.3485,3.3599,3.3434,3.3567,15584.43],[1610718600000,3.3563,3.3692,3.3544,3.3623,9496.69],[1610718900000,3.3641,3.3765,3.3611,3.374,14040.4],[1610719200000,3.3742,3.4167,3.3742,3.3873,49956.27],[1610719500000,3.3793,3.3985,3.36,3.3604,32038.95],[1610719800000,3.363,3.3774,3.3613,3.376,9370.09],[1610720100000,3.3771,3.3791,3.35,3.354,26410.04],[1610720400000,3.3541,3.3673,3.3249,3.33,19371.38],[1610720700000,3.3338,3.3455,3.3264,3.3342,6822.38],[1610721000000,3.3347,3.3505,3.326,3.3349,8590.3],[1610721300000,3.3347,3.3348,3.2821,3.2902,30304.91],[1610721600000,3.2915,3.3046,3.2862,3.294,11537.73],[1610721900000,3.2961,3.2963,3.27,3.294,25809.31],[1610722200000,3.2941,3.3029,3.2817,3.3025,17924.03],[1610722500000,3.3025,3.3073,3.294,3.3003,8416.81],[1610722800000,3.2991,3.3063,3.2801,3.2929,26071.12],[1610723100000,3.2972,3.2972,3.2799,3.2805,9547.95],[1610723400000,3.2827,3.2862,3.262,3.2639,16191.24],[1610723700000,3.2656,3.2853,3.2624,3.273,8288.9],[1610724000000,3.2749,3.2864,3.2707,3.272,6795.81],[1610724300000,3.2743,3.2996,3.2733,3.2942,12013.39],[1610724600000,3.2926,3.3074,3.2819,3.2871,23357.72],[1610724900000,3.2871,3.2934,3.25,3.2597,25352.13],[1610725200000,3.2597,3.2751,3.25,3.2581,30740.09],[1610725500000,3.2571,3.2586,3.2111,3.2165,26616.42],[1610725800000,3.2181,3.2255,3.2,3.2,25559.63],[1610726100000,3.2009,3.2024,3.09,3.1006,233626.28],[1610726400000,3.1004,3.1028,3.0,3.0085,144044.81],[1610726700000,3.0051,3.0219,2.9618,3.0021,92863.85],[1610727000000,3.0019,3.0749,2.9801,3.0688,44104.17],[1610727300000,3.0702,3.1018,3.063,3.0766,65355.52],[1610727600000,3.0731,3.1235,3.0694,3.1104,38806.93],[1610727900000,3.1125,3.1522,3.1103,3.1358,41612.48],[1610728200000,3.1383,3.1679,3.1362,3.1418,32069.25],[1610728500000,3.1434,3.1558,3.1312,3.1483,17834.14],[1610728800000,3.1511,3.1693,3.1456,3.1693,12128.19],[1610729100000,3.1668,3.173,3.1635,3.165,18282.11],[1610729400000,3.165,3.1688,3.1508,3.1583,14095.0],[1610729700000,3.1583,3.1738,3.155,3.171,8632.08],[1610730000000,3.171,3.171,3.15,3.1589,14272.57],[1610730300000,3.156,3.1715,3.1365,3.1365,19335.75],[1610730600000,3.1387,3.1387,3.1123,3.1347,21660.04],[1610730900000,3.1362,3.1653,3.1357,3.1449,20824.24],[1610731200000,3.1423,3.1542,3.14,3.143,13262.29],[1610731500000,3.143,3.1585,3.1419,3.1453,23239.23],[1610731800000,3.1504,3.1599,3.1412,3.1442,10094.89],[1610732100000,3.1447,3.148,3.1262,3.1325,13070.73],[1610732400000,3.1321,3.1667,3.1283,3.155,60313.01],[1610732700000,3.155,3.1571,3.1303,3.1457,28119.71],[1610733000000,3.1443,3.1547,3.1354,3.1485,11775.92],[1610733300000,3.1481,3.16,3.1392,3.1556,15381.04],[1610733600000,3.1556,3.1836,3.1505,3.1683,34611.95],[1610733900000,3.1683,3.1936,3.154,3.1798,28236.23],[1610734200000,3.1781,3.1977,3.1703,3.1711,10102.19],[1610734500000,3.1708,3.1831,3.1636,3.175,4117.97],[1610734800000,3.1696,3.1821,3.1695,3.1695,9230.48],[1610735100000,3.1696,3.1716,3.1527,3.1681,9276.01],[1610735400000,3.1639,3.1681,3.1422,3.1488,14091.44],[1610735700000,3.1499,3.1536,3.1393,3.1478,4864.1],[1610736000000,3.1446,3.1497,3.1304,3.139,16194.93],[1610736300000,3.139,3.1512,3.1301,3.1357,21719.67],[1610736600000,3.1357,3.1565,3.1357,3.141,5953.86],[1610736900000,3.1452,3.1687,3.1452,3.1608,8632.14],[1610737200000,3.1608,3.175,3.152,3.1562,12036.75],[1610737500000,3.1567,3.1687,3.1512,3.1552,7772.8],[1610737800000,3.1556,3.17,3.1556,3.1637,3584.14],[1610738100000,3.1653,3.1841,3.1641,3.1796,8665.27],[1610738400000,3.1765,3.1857,3.1715,3.1763,3446.74],[1610738700000,3.1746,3.1804,3.1693,3.1804,3579.23],[1610739000000,3.178,3.183,3.1656,3.1783,13926.01],[1610739300000,3.1778,3.1897,3.1627,3.1666,15234.58],[1610739600000,3.1715,3.1845,3.1592,3.1734,12338.69],[1610739900000,3.1768,3.1853,3.16,3.1687,8105.49],[1610740200000,3.1688,3.1792,3.1658,3.1716,9322.16],[1610740500000,3.1674,3.1764,3.1577,3.1615,4483.53],[1610740800000,3.1615,3.1661,3.1424,3.1424,10044.2],[1610741100000,3.1453,3.149,3.1354,3.1398,7410.6],[1610741400000,3.1467,3.167,3.1362,3.1639,10801.25],[1610741700000,3.1639,3.1639,3.1382,3.147,9408.69],[1610742000000,3.1453,3.153,3.1284,3.1486,5448.75],[1610742300000,3.1486,3.1486,3.14,3.14,7045.24],[1610742600000,3.1453,3.167,3.1382,3.1435,12225.43],[1610742900000,3.1425,3.1517,3.1405,3.1465,9558.64],[1610743200000,3.1448,3.16,3.14,3.1565,10910.3],[1610743500000,3.1486,3.167,3.1482,3.1651,7001.16],[1610743800000,3.165,3.1702,3.1559,3.1689,5183.51],[1610744100000,3.1695,3.1845,3.145,3.1742,18705.56],[1610744400000,3.167,3.1836,3.167,3.1777,10636.34],[1610744700000,3.1805,3.185,3.175,3.1797,5430.63],[1610745000000,3.1797,3.1899,3.166,3.1879,16588.24],[1610745300000,3.1831,3.1857,3.1704,3.1714,6440.4],[1610745600000,3.172,3.184,3.171,3.174,8708.86],[1610745900000,3.174,3.1873,3.1714,3.1803,8545.29],[1610746200000,3.18,3.1918,3.1797,3.1859,4199.51],[1610746500000,3.1878,3.1917,3.1827,3.1887,5032.13],[1610746800000,3.1887,3.1995,3.1855,3.1981,9384.96],[1610747100000,3.1981,3.2,3.1859,3.1925,6948.47],[1610747400000,3.189,3.2029,3.1869,3.1948,8541.21],[1610747700000,3.1958,3.2037,3.186,3.1951,5175.74],[1610748000000,3.195,3.2037,3.1892,3.1918,15372.76],[1610748300000,3.1965,3.1965,3.1893,3.1927,7092.93],[1610748600000,3.1927,3.1965,3.1871,3.1897,5387.69],[1610748900000,3.1941,3.2146,3.1795,3.1856,8585.96],[1610749200000,3.1902,3.1935,3.1862,3.1871,3169.32],[1610749500000,3.1895,3.1984,3.1879,3.1958,6670.99],[1610749800000,3.1958,3.2255,3.1958,3.2215,16042.63],[1610750100000,3.22,3.2225,3.2099,3.2216,7543.93],[1610750400000,3.2204,3.2528,3.2167,3.2501,17029.65],[1610750700000,3.25,3.2582,3.242,3.2478,13615.02],[1610751000000,3.2477,3.2576,3.2432,3.2483,4054.0],[1610751300000,3.2483,3.2699,3.2398,3.2554,17679.64],[1610751600000,3.2552,3.2632,3.245,3.252,31343.05],[1610751900000,3.2502,3.2627,3.245,3.2546,8743.96],[1610752200000,3.2561,3.2614,3.2519,3.2572,2304.0],[1610752500000,3.2544,3.2708,3.2542,3.2608,7786.29],[1610752800000,3.2606,3.2606,3.2462,3.2533,26657.5],[1610753100000,3.2502,3.2677,3.249,3.2616,3299.99],[1610753400000,3.2607,3.27,3.2532,3.2646,8597.66],[1610753700000,3.2634,3.2687,3.2548,3.2682,5704.36],[1610754000000,3.2627,3.2695,3.2549,3.261,5347.15],[1610754300000,3.2595,3.261,3.25,3.2536,7142.59],[1610754600000,3.2526,3.2557,3.2452,3.2466,9142.61],[1610754900000,3.2466,3.2594,3.2463,3.2475,7837.11],[1610755200000,3.2479,3.2694,3.2463,3.2676,10651.46],[1610755500000,3.2663,3.2793,3.2641,3.2779,10274.05],[1610755800000,3.2742,3.28,3.2657,3.2728,20207.39],[1610756100000,3.2705,3.2799,3.2669,3.2739,5871.14],[1610756400000,3.2739,3.2822,3.2602,3.27,11961.4],[1610756700000,3.27,3.2824,3.2683,3.2797,7085.92],[1610757000000,3.2805,3.2995,3.2805,3.2918,11882.34],[1610757300000,3.2928,3.3206,3.2853,3.2938,27947.73],[1610757600000,3.2937,3.3098,3.2936,3.3098,10428.62],[1610757900000,3.3104,3.3121,3.2941,3.3074,11656.29],[1610758200000,3.3054,3.3133,3.2856,3.3013,18931.46],[1610758500000,3.3047,3.323,3.3045,3.3076,24029.63],[1610758800000,3.3123,3.3185,3.3062,3.3093,11585.28],[1610759100000,3.307,3.323,3.307,3.3196,19523.72],[1610759400000,3.3199,3.3204,3.3129,3.3166,4868.34],[1610759700000,3.3166,3.319,3.3096,3.3122,9739.79],[1610760000000,3.3159,3.3205,3.3124,3.3151,8680.3],[1610760300000,3.316,3.3222,3.301,3.3032,18261.51],[1610760600000,3.3067,3.3149,3.2909,3.291,13360.83],[1610760900000,3.2922,3.3469,3.2799,3.3421,141442.15],[1610761200000,3.3475,3.3561,3.3414,3.3495,32668.06],[1610761500000,3.3495,3.3741,3.341,3.3682,41533.25],[1610761800000,3.3682,3.372,3.3603,3.3658,14455.74],[1610762100000,3.3658,3.3761,3.36,3.3738,11277.57],[1610762400000,3.3738,3.4,3.3658,3.3997,33193.19],[1610762700000,3.3996,3.3997,3.3718,3.3749,17042.07],[1610763000000,3.3749,3.3898,3.3726,3.3865,9919.04],[1610763300000,3.3866,3.39,3.355,3.3628,17053.69],[1610763600000,3.3628,3.3694,3.3387,3.3575,23809.12],[1610763900000,3.3575,3.382,3.352,3.3773,35679.09],[1610764200000,3.3773,3.3935,3.3758,3.3883,28370.33],[1610764500000,3.3883,3.3999,3.37,3.3784,26243.68],[1610764800000,3.3784,3.3961,3.365,3.3811,19422.36],[1610765100000,3.3811,3.4108,3.3764,3.4108,20716.97],[1610765400000,3.4108,3.4133,3.3564,3.3789,25523.18],[1610765700000,3.3789,3.3996,3.3579,3.3922,26310.29],[1610766000000,3.3922,3.408,3.3819,3.4009,19030.77],[1610766300000,3.4009,3.4188,3.3983,3.4179,22322.54],[1610766600000,3.4179,3.435,3.4123,3.4298,18582.76],[1610766900000,3.4298,3.4368,3.4263,3.4362,31790.42],[1610767200000,3.4362,3.4399,3.4333,3.4362,13100.57],[1610767500000,3.4362,3.44,3.4282,3.4378,25546.94],[1610767800000,3.4377,3.4384,3.432,3.4354,10193.66],[1610768100000,3.4354,3.44,3.4266,3.4362,12373.48],[1610768400000,3.4361,3.4399,3.4123,3.4257,15758.37],[1610768700000,3.4286,3.44,3.4208,3.4371,15668.17],[1610769000000,3.4371,3.4412,3.429,3.4392,15734.52],[1610769300000,3.4392,3.4622,3.4325,3.453,73361.76],[1610769600000,3.4507,3.4894,3.4505,3.4757,66760.89],[1610769900000,3.4763,3.4786,3.455,3.4634,19702.84],[1610770200000,3.4634,3.4722,3.3808,3.3997,41703.02],[1610770500000,3.3995,3.4093,3.386,3.3977,23170.2],[1610770800000,3.3977,3.4,3.378,3.3903,26812.64],[1610771100000,3.3893,3.3909,3.3758,3.3874,42666.48],[1610771400000,3.3874,3.3889,3.3744,3.3889,17287.01],[1610771700000,3.3889,3.4,3.383,3.3956,12322.82],[1610772000000,3.3987,3.4,3.3871,3.3948,15046.06],[1610772300000,3.3948,3.4208,3.3932,3.4125,24300.0],[1610772600000,3.4124,3.4269,3.4085,3.4199,24136.78],[1610772900000,3.4226,3.4307,3.4192,3.4307,13193.23],[1610773200000,3.4307,3.4377,3.4213,3.4359,14467.68],[1610773500000,3.4359,3.4375,3.4168,3.4204,22276.73],[1610773800000,3.4204,3.4285,3.405,3.4092,16689.49],[1610774100000,3.4092,3.4186,3.386,3.3948,20658.46],[1610774400000,3.3946,3.4163,3.383,3.3831,16812.73],[1610774700000,3.3887,3.4058,3.3832,3.3888,25508.75],[1610775000000,3.3888,3.4101,3.3832,3.3998,30118.44],[1610775300000,3.3986,3.4019,3.3728,3.3891,33576.16],[1610775600000,3.3904,3.3966,3.377,3.3861,21104.09],[1610775900000,3.3857,3.3946,3.3785,3.3881,12621.33],[1610776200000,3.3881,3.3896,3.3729,3.3761,12869.15],[1610776500000,3.3761,3.3886,3.3742,3.3843,10383.13],[1610776800000,3.3841,3.3908,3.374,3.387,9426.59],[1610777100000,3.3864,3.3897,3.3738,3.3779,8300.25],[1610777400000,3.3788,3.3941,3.3745,3.3877,11705.46],[1610777700000,3.3877,3.406,3.3825,3.4043,12491.24],[1610778000000,3.4015,3.4941,3.3911,3.4738,75709.29],[1610778300000,3.4737,3.5153,3.4642,3.5006,65137.67],[1610778600000,3.5006,3.5066,3.4735,3.4804,48351.85],[1610778900000,3.483,3.4932,3.4466,3.4748,54057.8],[1610779200000,3.4748,3.4863,3.4611,3.4764,20644.99],[1610779500000,3.4763,3.4809,3.46,3.4736,14766.85],[1610779800000,3.4676,3.479,3.458,3.4726,18253.03],[1610780100000,3.4721,3.473,3.4483,3.4581,12038.33],[1610780400000,3.4618,3.4731,3.448,3.4629,11979.27],[1610780700000,3.465,3.4794,3.4543,3.475,16114.41],[1610781000000,3.4703,3.492,3.4703,3.4849,18448.23],[1610781300000,3.4853,3.489,3.4708,3.4721,8954.01],[1610781600000,3.472,3.4806,3.461,3.4759,12714.12],[1610781900000,3.4727,3.4741,3.4612,3.4735,6622.88],[1610782200000,3.4716,3.4717,3.4559,3.4589,9954.9],[1610782500000,3.4582,3.475,3.4572,3.4643,5984.03],[1610782800000,3.4662,3.4708,3.4515,3.4551,7145.15],[1610783100000,3.4571,3.4703,3.4548,3.4648,14493.16],[1610783400000,3.465,3.4749,3.4577,3.4611,12499.85],[1610783700000,3.4657,3.4747,3.4574,3.4574,6621.27],[1610784000000,3.4611,3.4776,3.4611,3.4722,12896.7],[1610784300000,3.4706,3.4895,3.4706,3.4832,9258.03],[1610784600000,3.4835,3.4924,3.48,3.4864,7947.06],[1610784900000,3.4855,3.4894,3.4711,3.4779,13632.56],[1610785200000,3.4801,3.4818,3.4488,3.4554,31277.89],[1610785500000,3.4554,3.4707,3.4525,3.4601,12688.11],[1610785800000,3.4597,3.4846,3.4505,3.4779,7229.29],[1610786100000,3.4779,3.4986,3.4756,3.4874,27998.06],[1610786400000,3.4874,3.4937,3.4756,3.4756,7574.73],[1610786700000,3.4787,3.4894,3.4717,3.4766,10562.66],[1610787000000,3.4791,3.4899,3.4707,3.4838,8271.87],[1610787300000,3.4835,3.4991,3.4805,3.4972,8696.56],[1610787600000,3.496,3.5,3.482,3.4863,10570.74],[1610787900000,3.4897,3.4999,3.4875,3.4999,9174.96],[1610788200000,3.4993,3.5061,3.4939,3.4967,8618.44],[1610788500000,3.4967,3.51,3.4936,3.51,34923.67],[1610788800000,3.51,3.5164,3.5088,3.5147,9142.28],[1610789100000,3.5147,3.5147,3.4925,3.4965,25240.81],[1610789400000,3.4995,3.5144,3.49,3.5014,10309.34],[1610789700000,3.5043,3.5162,3.5005,3.5156,3378.76],[1610790000000,3.5156,3.526,3.51,3.526,10783.94],[1610790300000,3.526,3.5311,3.5128,3.5295,12479.93],[1610790600000,3.5295,3.55,3.5256,3.55,17910.61],[1610790900000,3.55,3.55,3.54,3.5465,10106.31],[1610791200000,3.5468,3.5554,3.538,3.5457,25792.78],[1610791500000,3.5457,3.546,3.5334,3.5398,10855.34],[1610791800000,3.5383,3.5399,3.5128,3.5129,28247.9],[1610792100000,3.518,3.5212,3.5053,3.5098,19926.23],[1610792400000,3.5091,3.51,3.5047,3.5086,10348.86],[1610792700000,3.5086,3.51,3.5032,3.5094,7109.29],[1610793000000,3.5094,3.51,3.4694,3.4697,46824.68],[1610793300000,3.4724,3.4914,3.4561,3.4637,15964.54],[1610793600000,3.4638,3.4869,3.4597,3.4728,12065.76],[1610793900000,3.4728,3.4818,3.4654,3.4809,10326.08],[1610794200000,3.479,3.4872,3.4699,3.4784,7702.66],[1610794500000,3.479,3.4846,3.4679,3.4739,26868.08],[1610794800000,3.4778,3.4876,3.4681,3.4709,8031.85],[1610795100000,3.4709,3.478,3.4648,3.4763,12077.78],[1610795400000,3.4764,3.4781,3.4634,3.4749,8904.55],[1610795700000,3.4753,3.4802,3.4684,3.4706,5147.52],[1610796000000,3.4706,3.4832,3.4665,3.4777,20990.82],[1610796300000,3.4778,3.5,3.4776,3.4953,27728.04],[1610796600000,3.4975,3.4997,3.47,3.4729,20304.04],[1610796900000,3.4722,3.4825,3.4659,3.4703,24421.98],[1610797200000,3.4726,3.4726,3.4556,3.4581,14598.88],[1610797500000,3.4581,3.53,3.4,3.4276,229462.44],[1610797800000,3.4396,3.4755,3.4072,3.4128,87045.38],[1610798100000,3.4128,3.42,3.41,3.4122,10345.33],[1610798400000,3.4122,3.4245,3.4101,3.4149,10237.13],[1610798700000,3.4148,3.4287,3.4148,3.4212,11426.77],[1610799000000,3.4215,3.4243,3.4212,3.4212,11632.08],[1610799300000,3.4212,3.4262,3.42,3.4212,26958.48],[1610799600000,3.4212,3.4291,3.4,3.4065,13888.11],[1610799900000,3.4029,3.4104,3.4,3.4007,72641.65],[1610800200000,3.4007,3.421,3.4,3.4158,22203.07],[1610800500000,3.4171,3.4235,3.4057,3.4057,13983.03],[1610800800000,3.4057,3.41,3.392,3.4007,21116.09],[1610801100000,3.4022,3.411,3.3932,3.401,13219.1],[1610801400000,3.401,3.4082,3.3932,3.3965,7970.24],[1610801700000,3.3974,3.41,3.3933,3.4021,12095.45],[1610802000000,3.4049,3.4095,3.3961,3.4046,8275.22],[1610802300000,3.4067,3.4248,3.4048,3.42,14153.21],[1610802600000,3.4204,3.4289,3.416,3.4249,18154.58],[1610802900000,3.4263,3.4413,3.4252,3.4259,26647.12],[1610803200000,3.429,3.4489,3.4283,3.4378,15704.86],[1610803500000,3.4375,3.445,3.4343,3.4401,9744.92],[1610803800000,3.4383,3.44,3.43,3.4339,18597.73],[1610804100000,3.4342,3.4369,3.43,3.4303,10461.25],[1610804400000,3.4315,3.4365,3.4303,3.4315,11603.59],[1610804700000,3.4315,3.4403,3.4302,3.4302,14705.42],[1610805000000,3.4329,3.4403,3.432,3.432,8706.39],[1610805300000,3.4331,3.4397,3.4206,3.4218,49858.1],[1610805600000,3.4216,3.4294,3.4076,3.4076,16476.25],[1610805900000,3.4076,3.4171,3.3657,3.3763,138059.55],[1610806200000,3.3766,3.39,3.3694,3.3824,11534.32],[1610806500000,3.3824,3.3923,3.378,3.3796,44143.9],[1610806800000,3.3797,3.3867,3.3604,3.3604,18206.71],[1610807100000,3.3608,3.3697,3.3,3.3001,220246.02],[1610807400000,3.3015,3.3356,3.2979,3.3208,52448.87],[1610807700000,3.3203,3.3299,3.3185,3.32,24440.08],[1610808000000,3.3199,3.3251,3.308,3.3137,48963.06],[1610808300000,3.3137,3.3193,3.3033,3.3044,56792.39],[1610808600000,3.3105,3.3268,3.305,3.3098,47638.01],[1610808900000,3.3098,3.3195,3.3018,3.311,46520.04],[1610809200000,3.311,3.3275,3.31,3.3174,61275.11],[1610809500000,3.3176,3.3188,3.3071,3.3128,27532.96],[1610809800000,3.3127,3.3333,3.3113,3.3143,63814.56],[1610810100000,3.3143,3.318,3.2906,3.2931,74026.66],[1610810400000,3.2931,3.2977,3.29,3.2905,45840.43],[1610810700000,3.2905,3.2967,3.2832,3.2843,41256.85],[1610811000000,3.2843,3.312,3.2769,3.3021,77104.32],[1610811300000,3.3012,3.3121,3.29,3.2904,75241.71],[1610811600000,3.2924,3.3737,3.2869,3.36,185554.94],[1610811900000,3.36,3.3612,3.3193,3.3198,110200.69],[1610812200000,3.3223,3.3493,3.317,3.3401,71860.88],[1610812500000,3.3417,3.4024,3.3416,3.4024,48605.0],[1610812800000,3.4024,3.43,3.3513,3.3576,101103.05],[1610813100000,3.3576,3.3885,3.3551,3.3846,27000.68],[1610813400000,3.3833,3.385,3.3584,3.3599,22790.57],[1610813700000,3.3642,3.3691,3.3164,3.3278,73257.29],[1610814000000,3.3252,3.3643,3.3206,3.3456,64634.04],[1610814300000,3.3456,3.36,3.3406,3.355,17823.44],[1610814600000,3.3532,3.3591,3.3431,3.3492,24446.06],[1610814900000,3.3531,3.3631,3.3445,3.3508,20905.63],[1610815200000,3.354,3.3632,3.3462,3.3567,14966.05],[1610815500000,3.36,3.3775,3.3532,3.3532,17133.34],[1610815800000,3.3522,3.3763,3.3522,3.3671,16204.31],[1610816100000,3.3695,3.3875,3.3629,3.3843,17400.56],[1610816400000,3.3846,3.4,3.3803,3.3977,12977.92],[1610816700000,3.3956,3.412,3.3955,3.4113,23507.58],[1610817000000,3.4086,3.412,3.3815,3.386,24781.96],[1610817300000,3.385,3.4254,3.3832,3.4235,44159.84],[1610817600000,3.4196,3.4785,3.4133,3.4485,86907.67],[1610817900000,3.4467,3.4599,3.44,3.4556,33597.53],[1610818200000,3.4575,3.482,3.4524,3.4778,33945.54],[1610818500000,3.4778,3.4957,3.4738,3.4949,23779.95],[1610818800000,3.4953,3.51,3.4873,3.4967,67005.84],[1610819100000,3.4968,3.5546,3.4941,3.5403,73578.03],[1610819400000,3.5355,3.5799,3.5001,3.515,88379.22],[1610819700000,3.5143,3.5399,3.4693,3.4891,55388.36],[1610820000000,3.4856,3.5011,3.4583,3.4585,45924.17],[1610820300000,3.459,3.479,3.4583,3.4714,33226.72],[1610820600000,3.4688,3.4853,3.4599,3.4782,18227.65],[1610820900000,3.476,3.5138,3.4743,3.5122,26358.77],[1610821200000,3.5122,3.5277,3.5051,3.5271,13534.8],[1610821500000,3.5236,3.5349,3.5103,3.5324,17621.06],[1610821800000,3.5316,3.5591,3.5218,3.5516,31795.85],[1610822100000,3.5481,3.5519,3.5329,3.5431,17747.96],[1610822400000,3.5431,3.55,3.5281,3.5375,18634.21],[1610822700000,3.535,3.535,3.5088,3.5144,15354.41],[1610823000000,3.511,3.515,3.4927,3.4981,12662.23],[1610823300000,3.4963,3.4969,3.4583,3.4585,23867.63],[1610823600000,3.4584,3.4646,3.3783,3.421,69651.51],[1610823900000,3.4199,3.5047,3.4059,3.501,85037.95],[1610824200000,3.4975,3.5371,3.4908,3.5246,43312.6],[1610824500000,3.5246,3.5381,3.505,3.5275,41832.17],[1610824800000,3.5275,3.5858,3.5236,3.5811,85659.6],[1610825100000,3.5812,3.649,3.579,3.6401,218574.28],[1610825400000,3.6394,3.6433,3.5806,3.5992,81741.52],[1610825700000,3.5992,3.6325,3.59,3.6147,61129.3],[1610826000000,3.6145,3.6351,3.6066,3.62,29937.96],[1610826300000,3.6248,3.6279,3.5957,3.6182,33223.3],[1610826600000,3.6206,3.6319,3.6138,3.6237,23439.55],[1610826900000,3.6274,3.6319,3.5652,3.5853,44974.6],[1610827200000,3.5837,3.589,3.5196,3.5399,45994.11],[1610827500000,3.5399,3.5645,3.5311,3.5461,31031.84],[1610827800000,3.5511,3.5625,3.5337,3.5455,28357.02],[1610828100000,3.5447,3.5502,3.5334,3.5447,17209.07],[1610828400000,3.5443,3.5619,3.5379,3.56,16202.65],[1610828700000,3.5579,3.5796,3.555,3.578,13252.3],[1610829000000,3.5783,3.65,3.5718,3.6484,81755.4],[1610829300000,3.649,3.6505,3.621,3.6397,43967.36],[1610829600000,3.6418,3.69,3.6397,3.6854,72145.28],[1610829900000,3.6854,3.7081,3.5844,3.6103,100128.58],[1610830200000,3.61,3.6222,3.58,3.6058,42899.09],[1610830500000,3.606,3.6182,3.5902,3.6032,24413.78],[1610830800000,3.6031,3.6037,3.566,3.5756,24487.95],[1610831100000,3.576,3.5764,3.5564,3.5686,21093.03],[1610831400000,3.5686,3.6121,3.5639,3.5935,20777.2],[1610831700000,3.5917,3.606,3.5743,3.5803,13933.93],[1610832000000,3.5817,3.5817,3.517,3.5185,34321.35],[1610832300000,3.5241,3.5245,3.504,3.5084,12834.22],[1610832600000,3.5101,3.5156,3.4518,3.4619,45274.0],[1610832900000,3.4588,3.473,3.4438,3.4491,34634.65],[1610833200000,3.4463,3.449,3.3457,3.3643,99591.2],[1610833500000,3.362,3.4252,3.355,3.4241,50644.65],[1610833800000,3.4214,3.445,3.414,3.4243,25759.03],[1610834100000,3.4232,3.4254,3.3836,3.4055,34802.33],[1610834400000,3.4055,3.42,3.36,3.3615,18712.96],[1610834700000,3.3632,3.3713,3.3,3.3351,57749.53],[1610835000000,3.3359,3.3562,3.3228,3.3562,25921.84],[1610835300000,3.3545,3.3938,3.3519,3.385,20814.73],[1610835600000,3.385,3.3971,3.3845,3.3969,9309.02],[1610835900000,3.3969,3.4016,3.369,3.3731,17704.85],[1610836200000,3.3706,3.3969,3.3604,3.3924,24428.55],[1610836500000,3.3909,3.405,3.3784,3.4016,16221.41],[1610836800000,3.4029,3.4067,3.3885,3.3982,14496.26],[1610837100000,3.3982,3.4221,3.3904,3.4182,11628.73],[1610837400000,3.4182,3.4187,3.4035,3.4065,6968.14],[1610837700000,3.4113,3.422,3.4064,3.4153,10513.68],[1610838000000,3.4187,3.42,3.4068,3.4106,4779.64],[1610838300000,3.4161,3.418,3.4065,3.409,6524.08],[1610838600000,3.4103,3.4287,3.4083,3.4204,12925.57],[1610838900000,3.4195,3.431,3.4136,3.4148,9716.77],[1610839200000,3.4148,3.4286,3.41,3.4121,11061.99],[1610839500000,3.411,3.4287,3.41,3.4256,14211.44],[1610839800000,3.4235,3.4574,3.4088,3.4541,32361.28],[1610840100000,3.454,3.4659,3.4501,3.4566,8608.74],[1610840400000,3.4594,3.4635,3.441,3.4504,16378.49],[1610840700000,3.448,3.461,3.4422,3.4487,7681.04],[1610841000000,3.4487,3.4655,3.445,3.4579,9748.82],[1610841300000,3.4581,3.4581,3.4247,3.4247,14223.09],[1610841600000,3.4251,3.4415,3.3673,3.37,28223.83],[1610841900000,3.373,3.3914,3.3605,3.3806,15417.79],[1610842200000,3.3806,3.3806,3.3407,3.3545,19370.3],[1610842500000,3.3624,3.363,3.3,3.3395,115346.76],[1610842800000,3.3438,3.3644,3.3396,3.3597,22273.85],[1610843100000,3.3596,3.4039,3.3556,3.3969,35907.2],[1610843400000,3.3968,3.4674,3.39,3.4524,93084.6],[1610843700000,3.4549,3.4787,3.452,3.4744,37169.39],[1610844000000,3.4714,3.4794,3.47,3.4738,14003.5],[1610844300000,3.4738,3.4856,3.4551,3.4697,17073.52],[1610844600000,3.4675,3.4764,3.4597,3.469,14388.98],[1610844900000,3.4675,3.5454,3.4581,3.5333,67586.16],[1610845200000,3.5334,3.5391,3.4884,3.4919,44348.61],[1610845500000,3.4932,3.5031,3.4897,3.5013,9265.66],[1610845800000,3.5013,3.5034,3.4898,3.4966,14705.45],[1610846100000,3.4966,3.503,3.4828,3.4866,5309.36],[1610846400000,3.4857,3.4938,3.4702,3.4865,9853.13],[1610846700000,3.4879,3.4916,3.473,3.4916,5016.37],[1610847000000,3.49,3.5023,3.4653,3.4765,18277.62],[1610847300000,3.4785,3.4806,3.471,3.471,2047.56],[1610847600000,3.4733,3.4846,3.4637,3.4759,6015.02],[1610847900000,3.474,3.4846,3.4726,3.484,3947.62],[1610848200000,3.4844,3.4986,3.4825,3.4904,7345.17],[1610848500000,3.4904,3.5138,3.4904,3.5128,6723.56],[1610848800000,3.5097,3.52,3.5001,3.5199,5787.3],[1610849100000,3.5197,3.5206,3.5097,3.5206,4053.92],[1610849400000,3.5206,3.5284,3.5116,3.5116,3075.29],[1610849700000,3.5139,3.5267,3.5031,3.5032,9250.77],[1610850000000,3.5069,3.5206,3.5001,3.5113,16173.18],[1610850300000,3.5142,3.5215,3.5073,3.5085,11116.97],[1610850600000,3.5148,3.516,3.5046,3.5123,5412.19],[1610850900000,3.5162,3.5265,3.5086,3.5131,4540.17],[1610851200000,3.5137,3.527,3.5129,3.5191,9808.23],[1610851500000,3.5237,3.5462,3.5178,3.5438,17662.23],[1610851800000,3.5418,3.5577,3.5239,3.5292,19637.59],[1610852100000,3.534,3.55,3.5274,3.5335,22716.66],[1610852400000,3.5382,3.5383,3.5095,3.5115,9392.97],[1610852700000,3.5117,3.528,3.5028,3.5144,8307.02],[1610853000000,3.5125,3.548,3.51,3.5451,11717.85],[1610853300000,3.5474,3.6339,3.5329,3.625,158798.05],[1610853600000,3.613,3.6314,3.6014,3.61,35405.25],[1610853900000,3.61,3.6443,3.61,3.6335,31130.0],[1610854200000,3.6335,3.69,3.6326,3.664,70159.43],[1610854500000,3.6641,3.67,3.6297,3.6311,25730.5],[1610854800000,3.6311,3.646,3.5852,3.5889,43679.8],[1610855100000,3.5889,3.6041,3.5763,3.5997,27463.19],[1610855400000,3.5997,3.7154,3.5976,3.708,76598.12],[1610855700000,3.7065,3.7177,3.701,3.7127,30821.02],[1610856000000,3.7127,3.7668,3.7021,3.762,85835.73],[1610856300000,3.762,3.817,3.7498,3.8132,159403.54],[1610856600000,3.8121,3.8297,3.7914,3.7976,64673.84],[1610856900000,3.7976,3.8,3.7554,3.7554,35606.07],[1610857200000,3.7574,3.7604,3.7134,3.7204,44145.98],[1610857500000,3.7195,3.7652,3.7172,3.758,26517.16],[1610857800000,3.7579,3.7618,3.7052,3.709,81103.42],[1610858100000,3.709,3.7103,3.6671,3.6757,37730.14],[1610858400000,3.6754,3.6754,3.596,3.657,62492.59],[1610858700000,3.654,3.6712,3.6327,3.6441,48290.75],[1610859000000,3.6425,3.6425,3.6,3.604,22167.99],[1610859300000,3.6014,3.6348,3.6012,3.6078,19588.88],[1610859600000,3.6048,3.619,3.5901,3.5904,18861.54],[1610859900000,3.5959,3.5974,3.552,3.5607,25294.49],[1610860200000,3.5593,3.5707,3.541,3.5603,18566.0],[1610860500000,3.5578,3.5609,3.5098,3.5098,23260.4],[1610860800000,3.5109,3.5231,3.4659,3.5206,63225.99],[1610861100000,3.5202,3.5583,3.5201,3.549,30041.8],[1610861400000,3.549,3.5545,3.5298,3.534,31309.7],[1610861700000,3.534,3.5413,3.5065,3.5383,28075.86],[1610862000000,3.5402,3.5483,3.5278,3.5349,8425.78],[1610862300000,3.5323,3.5443,3.5167,3.5416,12908.39],[1610862600000,3.5408,3.5549,3.5245,3.5252,9961.5],[1610862900000,3.5245,3.5401,3.51,3.5116,10803.22],[1610863200000,3.51,3.5124,3.4681,3.5124,31857.57],[1610863500000,3.5089,3.5448,3.5088,3.5418,12970.77],[1610863800000,3.5391,3.5466,3.5204,3.5266,11363.63],[1610864100000,3.5263,3.5365,3.4965,3.5045,22852.26],[1610864400000,3.5019,3.5019,3.466,3.4808,21182.24],[1610864700000,3.481,3.49,3.4698,3.4764,9752.71],[1610865000000,3.4738,3.4869,3.4335,3.4454,101394.52],[1610865300000,3.4468,3.4776,3.4433,3.4655,54456.72],[1610865600000,3.4631,3.477,3.4593,3.4725,5741.03],[1610865900000,3.4713,3.4995,3.4644,3.4956,14387.21],[1610866200000,3.4928,3.496,3.4805,3.4944,9265.49],[1610866500000,3.4953,3.5274,3.4949,3.5215,29262.25],[1610866800000,3.5215,3.5246,3.4971,3.4972,20598.08],[1610867100000,3.4972,3.5055,3.4839,3.4906,10341.08],[1610867400000,3.4899,3.5268,3.4869,3.5241,15671.96],[1610867700000,3.5219,3.5541,3.5219,3.5529,15993.36],[1610868000000,3.5528,3.5546,3.5304,3.5429,16648.36],[1610868300000,3.5463,3.5525,3.5241,3.5385,16006.3],[1610868600000,3.5363,3.5363,3.4317,3.4458,68010.12],[1610868900000,3.4565,3.4746,3.44,3.4402,22352.15],[1610869200000,3.44,3.4614,3.4325,3.4343,16134.15],[1610869500000,3.4336,3.4369,3.3511,3.3843,53229.92],[1610869800000,3.3843,3.4116,3.3726,3.4047,13828.95],[1610870100000,3.4088,3.4088,3.388,3.3926,8771.91],[1610870400000,3.388,3.3915,3.3511,3.3851,27681.39],[1610870700000,3.3807,3.3817,3.331,3.331,18321.7],[1610871000000,3.331,3.3526,3.331,3.3526,11789.75],[1610871300000,3.3528,3.3685,3.3302,3.3659,49428.55],[1610871600000,3.3661,3.3739,3.3518,3.3633,39399.93],[1610871900000,3.3625,3.3745,3.3372,3.3731,28618.61],[1610872200000,3.3744,3.3956,3.367,3.3757,12304.04],[1610872500000,3.3776,3.3776,3.3539,3.3611,11177.43],[1610872800000,3.3582,3.37,3.3493,3.3498,9977.5],[1610873100000,3.3508,3.3638,3.3439,3.344,11207.23],[1610873400000,3.3449,3.3486,3.33,3.3332,9709.08],[1610873700000,3.3363,3.37,3.3363,3.3672,7451.72],[1610874000000,3.3698,3.3995,3.368,3.3919,21038.94],[1610874300000,3.398,3.4342,3.3928,3.4199,15127.98],[1610874600000,3.4195,3.4356,3.4107,3.4281,17244.79],[1610874900000,3.4317,3.4434,3.4148,3.439,41172.35],[1610875200000,3.439,3.4424,3.4289,3.4302,4913.24],[1610875500000,3.426,3.4402,3.4131,3.4272,12934.46],[1610875800000,3.4277,3.4355,3.4063,3.415,9154.95],[1610876100000,3.4113,3.4137,3.37,3.3756,13880.13],[1610876400000,3.3756,3.3811,3.355,3.3596,8338.87],[1610876700000,3.3585,3.381,3.355,3.367,8101.95],[1610877000000,3.3742,3.3749,3.325,3.325,28209.57],[1610877300000,3.3246,3.3471,3.3205,3.3415,11141.71],[1610877600000,3.337,3.3714,3.3086,3.3714,23847.06],[1610877900000,3.37,3.3931,3.3539,3.3831,22876.02],[1610878200000,3.3831,3.3935,3.365,3.3707,18762.17],[1610878500000,3.3704,3.3895,3.37,3.385,6367.22],[1610878800000,3.385,3.4134,3.376,3.4111,11800.57],[1610879100000,3.4111,3.4279,3.3973,3.427,31108.6],[1610879400000,3.4228,3.4455,3.4227,3.4404,10173.63],[1610879700000,3.4352,3.4499,3.4347,3.4482,8357.76],[1610880000000,3.4481,3.4528,3.4371,3.4465,11932.06],[1610880300000,3.4499,3.4951,3.4463,3.4934,71120.24],[1610880600000,3.4934,3.5049,3.4782,3.4969,33681.23],[1610880900000,3.4969,3.505,3.4968,3.4973,14359.79],[1610881200000,3.4973,3.5093,3.4968,3.5001,11004.71],[1610881500000,3.5001,3.5002,3.492,3.492,6777.68],[1610881800000,3.4986,3.5104,3.492,3.5068,7642.68],[1610882100000,3.5069,3.5249,3.5068,3.5153,12654.31],[1610882400000,3.5132,3.5181,3.4922,3.5063,6152.59],[1610882700000,3.5049,3.5209,3.5031,3.5148,7525.55],[1610883000000,3.5185,3.5203,3.5041,3.5052,29488.24],[1610883300000,3.5052,3.5381,3.5039,3.5266,16374.12],[1610883600000,3.5265,3.5478,3.5177,3.5474,16482.46],[1610883900000,3.5431,3.5606,3.5397,3.5564,15555.95],[1610884200000,3.5556,3.5642,3.5556,3.5625,11484.02],[1610884500000,3.5653,3.6085,3.56,3.6009,66480.92],[1610884800000,3.6009,3.6099,3.5603,3.5613,41089.15],[1610885100000,3.5609,3.568,3.5278,3.5278,35031.98],[1610885400000,3.5303,3.5553,3.5297,3.5429,16518.33],[1610885700000,3.543,3.5925,3.5429,3.592,30005.26],[1610886000000,3.59,3.5988,3.5662,3.5701,14169.52],[1610886300000,3.57,3.5831,3.5678,3.5804,30404.54],[1610886600000,3.5791,3.5883,3.5603,3.5603,25423.76],[1610886900000,3.5613,3.5856,3.56,3.5756,14165.72],[1610887200000,3.5712,3.5756,3.5644,3.5746,11519.26],[1610887500000,3.5746,3.5921,3.574,3.583,8619.74],[1610887800000,3.583,3.5958,3.572,3.5898,21352.22],[1610888100000,3.5932,3.5938,3.5651,3.5822,21391.78],[1610888400000,3.5753,3.5864,3.5718,3.5768,14305.77],[1610888700000,3.5768,3.6198,3.5378,3.5499,34653.0],[1610889000000,3.5541,3.5682,3.5462,3.5472,19957.39],[1610889300000,3.5463,3.5699,3.5425,3.5664,21868.52],[1610889600000,3.5664,3.5664,3.5515,3.5645,11845.16],[1610889900000,3.5626,3.5777,3.5591,3.5648,33562.21],[1610890200000,3.5648,3.5989,3.5636,3.57,52451.21],[1610890500000,3.5701,3.581,3.5443,3.5451,29855.66],[1610890800000,3.5451,3.5541,3.5224,3.5224,43045.62],[1610891100000,3.5224,3.6197,3.5224,3.5952,190926.05],[1610891400000,3.5967,3.608,3.5797,3.5889,22956.17],[1610891700000,3.5822,3.591,3.5446,3.5499,19181.97],[1610892000000,3.5535,3.5799,3.5509,3.5747,37171.54],[1610892300000,3.5755,3.5799,3.5511,3.5601,17781.05],[1610892600000,3.5556,3.567,3.5467,3.5602,14047.42],[1610892900000,3.558,3.5619,3.4935,3.4941,60512.03],[1610893200000,3.4941,3.5035,3.4585,3.4617,23996.25],[1610893500000,3.4617,3.4902,3.4572,3.4748,16374.14],[1610893800000,3.4829,3.5306,3.4759,3.5253,37924.99],[1610894100000,3.5283,3.5288,3.503,3.5166,13572.15],[1610894400000,3.5173,3.527,3.5049,3.5049,12512.39],[1610894700000,3.5031,3.507,3.4882,3.5018,17158.42],[1610895000000,3.5017,3.5107,3.4926,3.4991,8199.31],[1610895300000,3.499,3.4991,3.4693,3.4702,15169.35],[1610895600000,3.4693,3.4943,3.4685,3.4894,10378.22],[1610895900000,3.4894,3.5152,3.483,3.5152,17081.21],[1610896200000,3.5151,3.5684,3.5116,3.5621,17740.72],[1610896500000,3.5635,3.5783,3.5315,3.5413,25996.92],[1610896800000,3.5413,3.5425,3.5279,3.5413,24114.66],[1610897100000,3.5412,3.5413,3.5257,3.5411,10778.75],[1610897400000,3.5411,3.544,3.5203,3.5426,14149.19],[1610897700000,3.5346,3.5621,3.5346,3.5528,11055.76],[1610898000000,3.5528,3.5532,3.5336,3.5502,13926.92],[1610898300000,3.5531,3.5552,3.5379,3.5495,8698.32],[1610898600000,3.5496,3.5683,3.5458,3.5579,7956.22],[1610898900000,3.5577,3.5624,3.5411,3.5505,11871.95],[1610899200000,3.5567,3.5607,3.5304,3.542,13180.04],[1610899500000,3.542,3.542,3.524,3.5299,12253.41],[1610899800000,3.529,3.5408,3.5252,3.5305,8574.78],[1610900100000,3.5309,3.5495,3.5306,3.5422,9439.36],[1610900400000,3.5433,3.5598,3.5433,3.554,6852.83],[1610900700000,3.5587,3.5666,3.5555,3.5666,11816.41],[1610901000000,3.567,3.6154,3.5644,3.6153,52977.44],[1610901300000,3.6152,3.6405,3.6152,3.6191,31543.47],[1610901600000,3.6191,3.6406,3.6153,3.64,32455.79],[1610901900000,3.64,3.6677,3.64,3.663,52432.06],[1610902200000,3.663,3.6662,3.6356,3.6481,18797.37],[1610902500000,3.6481,3.6953,3.6417,3.6953,28188.69],[1610902800000,3.6953,3.7475,3.6929,3.7398,72538.7],[1610903100000,3.7405,3.7479,3.6693,3.6793,67136.79],[1610903400000,3.6762,3.691,3.6534,3.6769,21064.39],[1610903700000,3.6749,3.7246,3.6688,3.7238,26839.1],[1610904000000,3.7165,3.7516,3.7165,3.7516,31993.78],[1610904300000,3.7513,3.7519,3.7087,3.7124,33284.11],[1610904600000,3.7124,3.7147,3.6649,3.6889,41825.09],[1610904900000,3.6898,3.7426,3.6898,3.7418,45037.22],[1610905200000,3.738,3.8013,3.738,3.8012,76331.96],[1610905500000,3.8012,3.8888,3.8002,3.8613,184712.43],[1610905800000,3.8588,3.89,3.8302,3.88,95785.54],[1610906100000,3.8801,3.94,3.8801,3.933,141901.07],[1610906400000,3.933,3.9416,3.8338,3.8648,88976.65],[1610906700000,3.8586,3.8778,3.8302,3.8378,51248.77],[1610907000000,3.8378,3.8716,3.8111,3.816,69147.05],[1610907300000,3.8119,3.8553,3.8119,3.8487,47461.7],[1610907600000,3.8487,3.9308,3.8487,3.9077,37251.31],[1610907900000,3.9078,3.9183,3.8652,3.87,38672.62],[1610908200000,3.8675,3.881,3.8421,3.8776,26467.58],[1610908500000,3.8769,3.8889,3.8692,3.8869,23347.43],[1610908800000,3.8796,3.9096,3.8773,3.9096,21075.35],[1610909100000,3.9096,3.9869,3.9047,3.9475,84803.41],[1610909400000,3.9503,3.9515,3.912,3.9128,28332.33],[1610909700000,3.9144,3.9189,3.85,3.8535,44013.46],[1610910000000,3.8557,3.8967,3.8557,3.8777,16272.39],[1610910300000,3.8774,3.8999,3.8702,3.8881,28774.69],[1610910600000,3.8917,3.9141,3.8716,3.8758,60233.02],[1610910900000,3.8755,3.88,3.8672,3.8791,20954.35],[1610911200000,3.8792,3.8799,3.8505,3.8594,28900.33],[1610911500000,3.8596,3.9,3.8581,3.8927,75586.92],[1610911800000,3.8863,3.9254,3.8856,3.9162,23484.73],[1610912100000,3.9174,3.9253,3.891,3.8994,20664.16],[1610912400000,3.9011,3.9096,3.8606,3.8679,13101.57],[1610912700000,3.8679,3.8885,3.8577,3.8834,18964.39],[1610913000000,3.8769,3.8887,3.73,3.7976,95679.78],[1610913300000,3.7963,3.8035,3.7592,3.7862,44993.49],[1610913600000,3.7881,3.8831,3.7872,3.8752,46581.31],[1610913900000,3.883,3.8908,3.8549,3.8765,33955.03],[1610914200000,3.88,3.9016,3.8712,3.884,21160.51],[1610914500000,3.8921,3.8921,3.867,3.8771,16932.0],[1610914800000,3.8771,3.885,3.8649,3.8782,10965.22],[1610915100000,3.8812,3.8812,3.8223,3.8512,25106.34],[1610915400000,3.857,3.9099,3.8531,3.8981,40109.25],[1610915700000,3.8982,3.9111,3.8583,3.8674,27871.97],[1610916000000,3.8665,3.8972,3.8637,3.8882,10665.27],[1610916300000,3.8899,3.9048,3.8866,3.8983,16625.17],[1610916600000,3.8985,3.9,3.8802,3.8942,19760.64],[1610916900000,3.8955,3.9114,3.8913,3.9111,10348.12],[1610917200000,3.9115,3.9876,3.9057,3.9592,117402.96],[1610917500000,3.9593,3.9678,3.9097,3.9194,19089.72],[1610917800000,3.9121,3.921,3.89,3.8938,19856.19],[1610918100000,3.8922,3.8968,3.7567,3.7977,64159.82],[1610918400000,3.7885,3.8443,3.782,3.8171,27626.69],[1610918700000,3.8236,3.8343,3.8172,3.8296,19390.21],[1610919000000,3.8296,3.8412,3.8154,3.8412,23735.67],[1610919300000,3.8412,3.8493,3.83,3.8301,18144.09],[1610919600000,3.8328,3.8347,3.8186,3.8294,8324.69],[1610919900000,3.8287,3.829,3.8187,3.8279,9553.92],[1610920200000,3.8265,3.85,3.8265,3.846,13823.15],[1610920500000,3.8489,3.8603,3.8402,3.8552,13425.56],[1610920800000,3.8544,3.8797,3.8534,3.8595,17817.65],[1610921100000,3.8535,3.8597,3.84,3.84,13551.21],[1610921400000,3.84,3.84,3.8132,3.8175,13838.88],[1610921700000,3.8247,3.8463,3.8167,3.8287,23024.66],[1610922000000,3.8291,3.9696,3.8225,3.9352,277841.76],[1610922300000,3.9353,3.9418,3.9259,3.9363,21389.69],[1610922600000,3.9361,3.9469,3.92,3.9238,18177.48],[1610922900000,3.9238,3.9328,3.9022,3.9065,14953.28],[1610923200000,3.9041,3.93,3.9041,3.9117,13031.2],[1610923500000,3.9117,3.9222,3.9003,3.9053,14618.15],[1610923800000,3.9052,3.91,3.9,3.9012,75944.07],[1610924100000,3.9012,3.91,3.8938,3.8938,16704.97],[1610924400000,3.8969,3.95,3.8969,3.9383,36581.65],[1610924700000,3.9386,3.95,3.93,3.9342,15486.81],[1610925000000,3.9341,3.9429,3.9145,3.9168,14681.39],[1610925300000,3.9194,3.9303,3.91,3.9233,17089.49],[1610925600000,3.9227,3.926,3.9115,3.9199,21282.22],[1610925900000,3.9199,3.9305,3.9199,3.9275,11031.01],[1610926200000,3.9298,3.9298,3.9202,3.9218,9950.12],[1610926500000,3.9219,3.9249,3.9216,3.9222,10454.98],[1610926800000,3.9223,3.9223,3.8811,3.8923,48376.37],[1610927100000,3.8923,3.8923,3.8586,3.8699,44564.08],[1610927400000,3.8658,3.8689,3.8137,3.8389,45641.29],[1610927700000,3.833,3.8386,3.8058,3.8268,21579.06],[1610928000000,3.8243,3.8554,3.8083,3.8083,30031.65],[1610928300000,3.8175,3.83,3.8083,3.8285,21247.07],[1610928600000,3.8288,3.8431,3.817,3.8325,7991.29],[1610928900000,3.8324,3.8497,3.8253,3.8489,17418.11],[1610929200000,3.8492,3.8492,3.8283,3.8321,7940.6],[1610929500000,3.8321,3.8435,3.8305,3.8391,5857.93],[1610929800000,3.8399,3.8462,3.824,3.8407,19233.3],[1610930100000,3.8397,3.8427,3.8266,3.8329,7344.84],[1610930400000,3.837,3.837,3.8028,3.8215,13728.03],[1610930700000,3.8215,3.83,3.8105,3.8235,6908.08],[1610931000000,3.8231,3.8232,3.8051,3.8116,9835.34],[1610931300000,3.8119,3.826,3.8061,3.8114,7161.13],[1610931600000,3.8115,3.8238,3.8,3.8,13072.92],[1610931900000,3.8006,3.8051,3.6167,3.7175,240266.64],[1610932200000,3.7176,3.7267,3.6649,3.6952,165836.18],[1610932500000,3.7061,3.7458,3.7023,3.715,18135.36],[1610932800000,3.7141,3.7237,3.6692,3.6719,26708.22],[1610933100000,3.6719,3.6785,3.6408,3.6768,39058.78],[1610933400000,3.6768,3.7106,3.6624,3.6975,28828.85],[1610933700000,3.6973,3.7111,3.6905,3.702,11327.86],[1610934000000,3.7076,3.7307,3.702,3.7271,22145.32],[1610934300000,3.722,3.7254,3.704,3.719,10518.91],[1610934600000,3.7129,3.7208,3.702,3.7071,8236.74],[1610934900000,3.7074,3.7459,3.7015,3.738,79571.07],[1610935200000,3.7391,3.7905,3.7354,3.7751,27997.74],[1610935500000,3.7739,3.7806,3.7671,3.7745,11063.99],[1610935800000,3.7766,3.796,3.7692,3.7956,11226.51],[1610936100000,3.7955,3.7971,3.7724,3.7875,25165.8],[1610936400000,3.7876,3.7969,3.7823,3.7969,10955.7],[1610936700000,3.798,3.85,3.7937,3.8125,62986.02],[1610937000000,3.8129,3.8997,3.8123,3.8652,79596.34],[1610937300000,3.861,3.87,3.8226,3.8293,18429.19],[1610937600000,3.8292,3.8667,3.8292,3.8667,41394.77],[1610937900000,3.8665,3.8685,3.8514,3.8524,21072.26],[1610938200000,3.8523,3.8544,3.8398,3.8398,38781.6],[1610938500000,3.8398,3.8399,3.7861,3.7888,25323.13],[1610938800000,3.784,3.8097,3.7818,3.7972,12115.51],[1610939100000,3.798,3.887,3.7977,3.86,24354.31],[1610939400000,3.8643,3.8643,3.8468,3.852,10558.52],[1610939700000,3.8494,3.8528,3.8188,3.8188,15204.01],[1610940000000,3.8188,3.8215,3.7541,3.7686,25997.19],[1610940300000,3.7607,3.7679,3.7378,3.7473,28669.17],[1610940600000,3.7505,3.7649,3.6578,3.7401,138429.26],[1610940900000,3.7352,3.7718,3.7226,3.7505,15621.26],[1610941200000,3.7547,3.771,3.7435,3.7536,15799.22],[1610941500000,3.7536,3.77,3.7333,3.7337,16505.3],[1610941800000,3.7411,3.7556,3.7195,3.7249,17042.43],[1610942100000,3.7234,3.7667,3.7183,3.7607,22495.26],[1610942400000,3.7582,3.7661,3.7468,3.7623,9959.66],[1610942700000,3.7576,3.7685,3.7522,3.7545,5982.96],[1610943000000,3.7549,3.7686,3.7472,3.7497,12938.82],[1610943300000,3.7505,3.7811,3.7496,3.7797,35948.0],[1610943600000,3.7797,3.792,3.7797,3.791,12826.67],[1610943900000,3.7919,3.8024,3.789,3.7903,10886.09],[1610944200000,3.7912,3.7998,3.7695,3.7725,14521.2],[1610944500000,3.7718,3.7741,3.7451,3.7534,35614.15],[1610944800000,3.7534,3.767,3.7416,3.7515,20598.56],[1610945100000,3.7563,3.7792,3.7347,3.7436,37700.5],[1610945400000,3.7412,3.7567,3.7365,3.7442,22892.1],[1610945700000,3.7508,3.7522,3.7415,3.7415,19541.54],[1610946000000,3.7493,3.7695,3.7442,3.7609,14983.74],[1610946300000,3.7609,3.7711,3.7516,3.7618,6903.69],[1610946600000,3.764,3.7793,3.7555,3.7752,16557.5],[1610946900000,3.7714,3.78,3.7686,3.7702,8069.29],[1610947200000,3.7701,3.7701,3.7234,3.7342,23428.18],[1610947500000,3.7261,3.7418,3.7204,3.7282,17324.33],[1610947800000,3.728,3.7568,3.728,3.7417,25339.47],[1610948100000,3.7381,3.7558,3.7306,3.7413,13235.87],[1610948400000,3.743,3.7588,3.7355,3.7505,10378.55],[1610948700000,3.7514,3.7585,3.7454,3.7549,8758.38],[1610949000000,3.7511,3.7837,3.7505,3.7759,23722.77],[1610949300000,3.7759,3.7873,3.7729,3.7866,15993.47],[1610949600000,3.7818,3.7846,3.7728,3.7761,5529.3],[1610949900000,3.7723,3.7855,3.766,3.775,6919.1],[1610950200000,3.7729,3.7806,3.7689,3.776,6620.15],[1610950500000,3.7875,3.8093,3.7827,3.8066,14367.84],[1610950800000,3.8041,3.8216,3.8011,3.8134,11868.34],[1610951100000,3.814,3.8265,3.8099,3.8126,1814.39],[1610951400000,3.8211,3.8299,3.807,3.8277,6422.29],[1610951700000,3.8278,3.8319,3.8032,3.8116,6883.88],[1610952000000,3.8116,3.816,3.7983,3.8137,8166.6],[1610952300000,3.8137,3.8292,3.7962,3.8198,9992.33],[1610952600000,3.8172,3.8365,3.8122,3.8307,2290.82],[1610952900000,3.8278,3.8493,3.8196,3.8413,20291.77],[1610953200000,3.8473,3.8788,3.8473,3.8788,14611.71],[1610953500000,3.878,3.8975,3.8717,3.8939,18377.39],[1610953800000,3.894,3.9122,3.8856,3.9121,14673.78],[1610954100000,3.9125,3.93,3.8791,3.8884,78596.7],[1610954400000,3.888,3.9101,3.8845,3.9016,13565.45],[1610954700000,3.901,3.9375,3.9005,3.9265,7566.65],[1610955000000,3.9265,3.9476,3.9265,3.9442,12251.33],[1610955300000,3.9442,3.95,3.9373,3.944,14217.19],[1610955600000,3.944,3.95,3.9244,3.95,31367.4],[1610955900000,3.95,3.9519,3.9343,3.9452,12974.2],[1610956200000,3.9452,3.9617,3.9267,3.9539,42425.93],[1610956500000,3.9539,4.0254,3.9506,4.0138,110192.64],[1610956800000,4.0084,4.0683,3.9905,4.0016,94878.41],[1610957100000,4.0069,4.0215,3.9518,3.9649,60626.48],[1610957400000,3.9613,3.9764,3.9572,3.97,13166.13],[1610957700000,3.9674,3.98,3.9331,3.9353,34471.74],[1610958000000,3.9409,3.9435,3.9252,3.9349,6003.59],[1610958300000,3.9318,4.0025,3.9275,3.9926,28849.82],[1610958600000,3.9937,4.0246,3.9854,4.0169,54425.76],[1610958900000,4.0167,4.0615,4.0047,4.0135,67861.4],[1610959200000,4.0126,4.0914,4.0057,4.0835,76237.16],[1610959500000,4.0843,4.1249,4.08,4.1022,120547.14],[1610959800000,4.1077,4.17,4.1077,4.1224,95654.99],[1610960100000,4.1236,4.1279,4.0638,4.1199,56871.81],[1610960400000,4.12,4.15,4.1123,4.14,49170.51],[1610960700000,4.1374,4.157,4.135,4.1512,40817.66],[1610961000000,4.1511,4.1622,4.094,4.101,31771.38],[1610961300000,4.101,4.1059,4.083,4.1009,27320.44],[1610961600000,4.0997,4.1162,4.0943,4.1074,14037.17],[1610961900000,4.1074,4.109,4.09,4.092,7904.26],[1610962200000,4.0979,4.0982,4.0748,4.0778,25186.83],[1610962500000,4.08,4.1,4.065,4.0782,35953.06],[1610962800000,4.0741,4.0893,4.0489,4.0553,36307.29],[1610963100000,4.0597,4.0656,4.0317,4.044,43746.79],[1610963400000,4.044,4.06,4.044,4.0543,9208.15],[1610963700000,4.0543,4.0676,4.0456,4.0665,17687.45],[1610964000000,4.0655,4.073,4.0493,4.073,18210.73],[1610964300000,4.0696,4.0927,4.0653,4.0927,16258.98],[1610964600000,4.0855,4.0957,4.0781,4.0938,19738.02],[1610964900000,4.0938,4.1,4.085,4.0925,13981.69],[1610965200000,4.0936,4.0991,4.0774,4.0826,9326.49],[1610965500000,4.0776,4.0885,4.0748,4.0749,9702.55],[1610965800000,4.0756,4.0796,4.0568,4.0608,9589.54],[1610966100000,4.0609,4.0625,4.04,4.0481,12351.06],[1610966400000,4.052,4.0555,4.037,4.0458,12465.02],[1610966700000,4.0451,4.0557,4.0341,4.0393,7703.69],[1610967000000,4.0377,4.0481,4.0246,4.0325,7728.95],[1610967300000,4.0318,4.032,4.0145,4.0145,26536.66],[1610967600000,4.0145,4.0202,3.9801,3.9824,34458.26],[1610967900000,3.9824,3.9855,3.9186,3.9383,35204.69],[1610968200000,3.9345,3.964,3.8928,3.9011,27741.56],[1610968500000,3.9011,3.986,3.9011,3.9687,41799.89],[1610968800000,3.9601,3.9742,3.9411,3.9613,15941.8],[1610969100000,3.9601,3.9794,3.951,3.9794,8203.16],[1610969400000,3.9794,4.0249,3.9622,3.9622,29357.76],[1610969700000,3.9774,3.9974,3.893,3.915,40949.77],[1610970000000,3.915,3.9554,3.908,3.9477,48374.27],[1610970300000,3.9458,3.9458,3.9158,3.9272,11157.24],[1610970600000,3.9279,3.9795,3.9279,3.974,19056.33],[1610970900000,3.9728,3.9744,3.86,3.9122,83373.73],[1610971200000,3.9128,3.9286,3.9048,3.9283,14422.65],[1610971500000,3.9208,3.9459,3.9152,3.9352,22524.4],[1610971800000,3.9283,3.9346,3.902,3.9108,23225.91],[1610972100000,3.91,3.9171,3.8965,3.9105,33621.02],[1610972400000,3.9059,3.927,3.9027,3.9114,15682.36],[1610972700000,3.9105,3.92,3.8961,3.9066,7446.27],[1610973000000,3.897,3.9183,3.8868,3.9145,17513.89],[1610973300000,3.9091,3.9238,3.909,3.9207,3189.39],[1610973600000,3.9151,3.9207,3.9009,3.9069,8151.67],[1610973900000,3.9069,3.9102,3.8925,3.8995,6737.28],[1610974200000,3.8995,3.9013,3.8801,3.8907,10092.71],[1610974500000,3.8864,3.8892,3.8517,3.8622,22792.31],[1610974800000,3.8622,3.9062,3.8606,3.896,26000.42],[1610975100000,3.9022,4.0,3.8957,3.9847,26316.71],[1610975400000,3.9868,4.0,3.9825,3.9939,12141.92],[1610975700000,3.9938,3.9988,3.9532,3.9544,17402.6],[1610976000000,3.9544,3.9787,3.9503,3.97,6403.48],[1610976300000,3.97,3.993,3.97,3.9827,39984.46],[1610976600000,3.9867,3.9871,3.9204,3.9486,92476.63],[1610976900000,3.9503,3.9609,3.8884,3.9096,77404.65],[1610977200000,3.9099,3.91,3.8897,3.9039,20265.33],[1610977500000,3.9091,3.95,3.9014,3.9452,37842.8],[1610977800000,3.9453,3.95,3.938,3.95,4018.9],[1610978100000,3.949,3.95,3.8988,3.9103,46404.41],[1610978400000,3.9149,3.945,3.9103,3.9354,11986.54],[1610978700000,3.9413,3.9558,3.933,3.955,9533.89],[1610979000000,3.955,3.9763,3.9549,3.9645,28017.4],[1610979300000,3.9645,3.9645,3.95,3.952,7232.24],[1610979600000,3.952,3.9704,3.9501,3.9595,20581.35],[1610979900000,3.9619,3.9743,3.95,3.9585,11222.49],[1610980200000,3.9536,3.9565,3.8894,3.9118,16178.13],[1610980500000,3.9007,3.9166,3.8661,3.908,25162.22],[1610980800000,3.9168,3.9226,3.9081,3.9118,5814.38],[1610981100000,3.9143,3.922,3.8811,3.9077,8392.93],[1610981400000,3.9077,3.9277,3.9024,3.9274,10958.25],[1610981700000,3.9264,3.9329,3.9196,3.9298,8325.74],[1610982000000,3.9297,3.9317,3.9143,3.9264,6205.11],[1610982300000,3.9283,3.9324,3.9213,3.9264,2460.91],[1610982600000,3.9303,4.0,3.9298,3.9929,86224.24],[1610982900000,3.9806,4.0238,3.9787,4.0152,38676.6],[1610983200000,4.0156,4.0288,3.9964,3.9999,21676.55],[1610983500000,4.001,4.0048,3.99,3.9965,3723.84],[1610983800000,3.9954,4.0084,3.992,3.9934,4572.86],[1610984100000,3.9934,4.0083,3.9925,3.9932,4699.51],[1610984400000,3.993,4.0,3.9924,3.9926,4212.84],[1610984700000,3.9925,4.0089,3.9418,3.9715,69660.63],[1610985000000,3.9715,3.9716,3.9476,3.9476,19260.06],[1610985300000,3.9555,3.9656,3.9408,3.9574,22896.9],[1610985600000,3.9654,4.011,3.9613,3.9784,35851.43],[1610985900000,3.9841,4.004,3.98,3.9995,21293.25],[1610986200000,4.0006,4.0121,3.9878,3.9963,13200.86],[1610986500000,3.9963,4.0008,3.9689,3.9723,15556.22],[1610986800000,3.9722,3.9959,3.9714,3.9913,11970.96],[1610987100000,3.9913,3.9997,3.9913,3.9926,1965.46],[1610987400000,3.9969,4.0147,3.9926,4.0147,21607.42],[1610987700000,4.0093,4.0359,4.004,4.0065,14017.24],[1610988000000,4.0065,4.0222,4.0057,4.0167,6617.86],[1610988300000,4.0162,4.0236,3.9724,3.9737,17265.44],[1610988600000,3.9735,3.9751,3.9539,3.9539,14886.03],[1610988900000,3.9539,3.9653,3.9233,3.9288,33181.16],[1610989200000,3.9289,3.9511,3.9255,3.9385,13150.41],[1610989500000,3.9388,3.9517,3.9368,3.9517,3519.15],[1610989800000,3.9436,3.9483,3.9386,3.9386,11863.7],[1610990100000,3.9386,3.9504,3.9233,3.9233,22945.14],[1610990400000,3.9234,3.9398,3.923,3.923,11192.94],[1610990700000,3.927,3.9379,3.9118,3.9118,12228.77],[1610991000000,3.911,3.9189,3.9,3.9162,13645.25],[1610991300000,3.9147,3.9147,3.898,3.908,13612.95],[1610991600000,3.9016,3.9114,3.8918,3.9073,8275.58],[1610991900000,3.9077,3.9096,3.8809,3.9041,6612.37],[1610992200000,3.9056,3.9247,3.881,3.9037,21874.59],[1610992500000,3.9039,3.91,3.8943,3.9064,5143.88],[1610992800000,3.9064,3.91,3.9012,3.9012,2797.33],[1610993100000,3.9008,3.9336,3.9008,3.9192,13815.86],[1610993400000,3.9173,3.9232,3.91,3.9162,5152.55],[1610993700000,3.9122,3.92,3.9061,3.9061,2182.21],[1610994000000,3.9127,3.9192,3.9069,3.9093,3156.61],[1610994300000,3.9093,3.92,3.9026,3.9133,5262.77],[1610994600000,3.914,3.9212,3.9109,3.9147,1942.81],[1610994900000,3.9146,3.9219,3.9131,3.9218,1708.41],[1610995200000,3.9219,3.9225,3.9142,3.9178,7700.13],[1610995500000,3.922,3.9224,3.8913,3.8997,12280.17],[1610995800000,3.8997,3.9047,3.8651,3.8765,25294.78],[1610996100000,3.8773,3.9017,3.8717,3.8831,8456.54],[1610996400000,3.8801,3.8829,3.8655,3.8727,5258.92],[1610996700000,3.8727,3.8734,3.8664,3.8716,1883.62],[1610997000000,3.8723,3.8734,3.865,3.8732,9386.52],[1610997300000,3.8731,3.8977,3.8677,3.8869,14725.54],[1610997600000,3.8949,3.9037,3.8851,3.8918,7776.19],[1610997900000,3.8966,3.9077,3.885,3.8962,6148.59],[1610998200000,3.8955,3.9049,3.8823,3.8974,2826.19],[1610998500000,3.8979,3.9037,3.8852,3.9025,4877.55],[1610998800000,3.9013,3.9092,3.8916,3.9004,2331.28],[1610999100000,3.9077,3.9084,3.8783,3.905,3905.31],[1610999400000,3.9047,3.9096,3.8848,3.8865,1267.06],[1610999700000,3.8865,3.9021,3.8865,3.9021,1968.23],[1611000000000,3.9045,3.9146,3.8893,3.895,8613.3],[1611000300000,3.895,3.8991,3.8806,3.8875,2286.94],[1611000600000,3.887,3.9049,3.8836,3.904,3560.51],[1611000900000,3.9032,3.904,3.8709,3.873,7330.04],[1611001200000,3.8701,3.9097,3.865,3.8729,25095.96],[1611001500000,3.8677,3.8728,3.8067,3.8287,78038.22],[1611001800000,3.8328,3.8476,3.812,3.8124,19132.09],[1611002100000,3.8124,3.8338,3.8124,3.8165,7409.15],[1611002400000,3.8165,3.8275,3.8059,3.8163,12545.5],[1611002700000,3.8162,3.8243,3.8111,3.8192,6365.45],[1611003000000,3.8131,3.8323,3.8127,3.8313,5538.8],[1611003300000,3.8316,3.8316,3.8203,3.8243,3866.24],[1611003600000,3.8243,3.8387,3.8243,3.835,3574.64],[1611003900000,3.835,3.8653,3.8275,3.8585,51835.53],[1611004200000,3.8538,3.8571,3.8319,3.8571,12059.58],[1611004500000,3.8475,3.8486,3.814,3.829,14996.72],[1611004800000,3.828,3.8434,3.8226,3.8299,9721.5],[1611005100000,3.8299,3.8354,3.8254,3.8335,696.4],[1611005400000,3.8279,3.8346,3.8158,3.8309,4591.51],[1611005700000,3.8315,3.8315,3.8051,3.8253,8142.68],[1611006000000,3.8231,3.8231,3.8061,3.8179,7754.96],[1611006300000,3.8179,3.82,3.784,3.805,18974.87],[1611006600000,3.7949,3.8032,3.7857,3.7926,13540.89],[1611006900000,3.7922,3.7992,3.779,3.785,19081.11],[1611007200000,3.7812,3.785,3.7677,3.7737,32260.04],[1611007500000,3.7737,3.7963,3.769,3.7942,18163.3],[1611007800000,3.7931,3.7964,3.7786,3.7864,14963.15],[1611008100000,3.7864,3.7958,3.7716,3.7843,14261.31],[1611008400000,3.784,3.784,3.7677,3.775,9715.33],[1611008700000,3.775,3.7884,3.7724,3.7884,6469.19],[1611009000000,3.7879,3.7964,3.7858,3.7964,10670.6],[1611009300000,3.7975,3.8,3.7875,3.7922,4392.2],[1611009600000,3.7928,3.8076,3.7777,3.8076,14717.48],[1611009900000,3.8075,3.8215,3.8014,3.8183,7255.46],[1611010200000,3.8185,3.8194,3.8016,3.8148,5215.45],[1611010500000,3.8101,3.8243,3.8045,3.8111,28133.69],[1611010800000,3.8156,3.8179,3.8088,3.8088,3038.94],[1611011100000,3.8176,3.8176,3.8091,3.8106,1941.1],[1611011400000,3.8112,3.818,3.7919,3.8128,7905.57],[1611011700000,3.8128,3.8236,3.8109,3.8167,2314.73],[1611012000000,3.8176,3.8198,3.8065,3.815,4899.06],[1611012300000,3.819,3.819,3.81,3.8174,1780.39],[1611012600000,3.813,3.8276,3.7852,3.79,39859.31],[1611012900000,3.7897,3.7905,3.7487,3.7531,48452.25],[1611013200000,3.7575,3.7761,3.7548,3.7641,7933.8],[1611013500000,3.764,3.784,3.7598,3.7833,6648.48],[1611013800000,3.7795,3.7828,3.7726,3.7745,4228.72],[1611014100000,3.779,3.7978,3.7745,3.7868,4432.98],[1611014400000,3.7873,3.7988,3.7721,3.7791,5666.06],[1611014700000,3.7813,3.7814,3.7635,3.7782,4723.15],[1611015000000,3.7777,3.7777,3.7508,3.7702,7190.6],[1611015300000,3.7707,3.7783,3.7577,3.76,6203.71],[1611015600000,3.7646,3.7824,3.7619,3.7661,3735.94],[1611015900000,3.7652,3.7886,3.7637,3.77,8878.74],[1611016200000,3.7752,3.7776,3.7685,3.774,4625.05],[1611016500000,3.7724,3.7961,3.7709,3.7888,7797.61],[1611016800000,3.7888,3.8022,3.7861,3.7981,6000.06],[1611017100000,3.7981,3.8047,3.7802,3.7934,8752.99],[1611017400000,3.7907,3.7907,3.7729,3.7879,4569.88],[1611017700000,3.7837,3.79,3.7724,3.79,10950.64],[1611018000000,3.7954,3.7992,3.7901,3.7926,3183.46],[1611018300000,3.7926,3.8014,3.79,3.8,15905.3],[1611018600000,3.8014,3.8144,3.7893,3.8001,12607.53],[1611018900000,3.8,3.8103,3.7965,3.8103,4705.18],[1611019200000,3.8102,3.8229,3.8055,3.8225,3338.79],[1611019500000,3.8175,3.8229,3.8086,3.8154,24389.65],[1611019800000,3.8095,3.8288,3.8074,3.8288,13356.03],[1611020100000,3.8287,3.834,3.8206,3.8291,11254.03],[1611020400000,3.8297,3.8479,3.8246,3.8342,21293.96],[1611020700000,3.8398,3.8491,3.8154,3.8402,19812.36],[1611021000000,3.8306,3.8408,3.8147,3.8349,27734.24],[1611021300000,3.8293,3.8385,3.8208,3.8273,10249.16],[1611021600000,3.8369,3.85,3.8323,3.8456,10340.37],[1611021900000,3.849,3.85,3.8333,3.8476,3992.99],[1611022200000,3.8463,3.8463,3.828,3.8302,3253.17],[1611022500000,3.8309,3.8461,3.8158,3.8216,8520.78],[1611022800000,3.8212,3.8278,3.801,3.8087,12858.82],[1611023100000,3.8047,3.8305,3.8047,3.8218,4586.93],[1611023400000,3.8218,3.8397,3.8162,3.8336,6759.19],[1611023700000,3.8309,3.835,3.8234,3.835,6033.24],[1611024000000,3.8341,3.8588,3.8341,3.857,20159.62],[1611024300000,3.8556,3.87,3.8338,3.87,16498.52],[1611024600000,3.872,3.8956,3.87,3.8892,33828.27],[1611024900000,3.8819,3.8992,3.87,3.8817,50030.25],[1611025200000,3.8827,3.898,3.8662,3.87,9632.47],[1611025500000,3.87,3.9,3.87,3.9,9928.53],[1611025800000,3.9,3.9135,3.8795,3.8997,6850.54],[1611026100000,3.8983,3.8987,3.8762,3.8838,4987.89],[1611026400000,3.8807,3.8968,3.8805,3.8883,6540.74],[1611026700000,3.8902,3.9847,3.8862,3.9845,64094.11],[1611027000000,3.966,4.0305,3.9405,4.0251,107932.29],[1611027300000,4.0251,4.0498,3.9843,3.9997,42552.59],[1611027600000,4.0045,4.0099,3.9842,3.9973,16892.17],[1611027900000,3.9946,4.0039,3.9827,3.9837,7729.32],[1611028200000,3.9901,3.9902,3.9493,3.9746,13310.23],[1611028500000,3.9686,3.9802,3.9557,3.961,15961.17],[1611028800000,3.9609,3.9802,3.9508,3.9726,11184.96],[1611029100000,3.972,3.9855,3.97,3.9813,5245.0],[1611029400000,3.981,4.01,3.9733,4.0051,37241.9],[1611029700000,4.0051,4.01,3.954,3.9635,23264.96],[1611030000000,3.9635,3.984,3.9534,3.9594,14160.88],[1611030300000,3.9594,3.9673,3.9404,3.9522,20731.45],[1611030600000,3.9522,3.9631,3.9102,3.9153,18491.05],[1611030900000,3.9139,3.9319,3.9101,3.92,9865.41],[1611031200000,3.92,3.932,3.9062,3.9175,16789.47],[1611031500000,3.9128,3.9169,3.8905,3.8971,22880.3],[1611031800000,3.9008,3.9056,3.8878,3.9,7337.5],[1611032100000,3.9,3.9062,3.8917,3.903,5890.51],[1611032400000,3.9057,3.9394,3.9051,3.9333,7072.11],[1611032700000,3.9333,3.958,3.9305,3.9424,12994.23],[1611033000000,3.9429,3.9476,3.9388,3.9393,2128.9],[1611033300000,3.9394,3.9415,3.9005,3.9128,5982.63],[1611033600000,3.9123,3.9478,3.9071,3.9386,6156.34],[1611033900000,3.9386,3.9462,3.9282,3.9341,3858.92],[1611034200000,3.9313,3.9496,3.9282,3.9287,2995.9],[1611034500000,3.9301,3.9356,3.8962,3.8962,17430.88],[1611034800000,3.9024,3.9128,3.8774,3.8842,33453.81],[1611035100000,3.885,3.9116,3.87,3.904,11903.79],[1611035400000,3.9063,3.9071,3.8884,3.889,3457.82],[1611035700000,3.8945,3.9038,3.8663,3.8697,17692.41],[1611036000000,3.8697,3.8801,3.8472,3.8532,48551.07],[1611036300000,3.8532,3.8648,3.8397,3.86,25794.42],[1611036600000,3.8646,3.8647,3.8406,3.8551,21804.85],[1611036900000,3.8578,3.8649,3.8468,3.8613,5599.01],[1611037200000,3.8645,3.8697,3.8541,3.8603,4933.93],[1611037500000,3.864,3.8879,3.8559,3.8879,5619.8],[1611037800000,3.8879,3.9129,3.8801,3.891,14106.35],[1611038100000,3.8913,3.9062,3.8816,3.8944,5389.89],[1611038400000,3.8929,3.8929,3.7739,3.8182,354397.52],[1611038700000,3.817,3.8268,3.8131,3.8217,14862.59],[1611039000000,3.8229,3.84,3.8148,3.8355,14815.75],[1611039300000,3.8333,3.8448,3.8089,3.8381,20262.11],[1611039600000,3.8349,3.8372,3.8131,3.8187,13789.49],[1611039900000,3.8181,3.8188,3.8017,3.8163,17847.98],[1611040200000,3.8163,3.8291,3.8044,3.8127,14184.71],[1611040500000,3.8127,3.8155,3.7743,3.7744,22818.1],[1611040800000,3.7763,3.8042,3.7731,3.8038,13420.83],[1611041100000,3.8009,3.812,3.7733,3.8046,127020.57],[1611041400000,3.8012,3.8142,3.7948,3.809,9719.5],[1611041700000,3.803,3.8134,3.7988,3.8062,4573.15],[1611042000000,3.8062,3.8145,3.7901,3.7969,8541.43],[1611042300000,3.7948,3.823,3.79,3.823,9314.33],[1611042600000,3.817,3.8246,3.8156,3.8157,10999.21],[1611042900000,3.8157,3.8224,3.8001,3.8123,20154.95],[1611043200000,3.8123,3.8251,3.81,3.8141,19595.44],[1611043500000,3.8141,3.8668,3.8141,3.865,22399.47],[1611043800000,3.865,3.9111,3.86,3.9035,24374.04],[1611044100000,3.9014,3.9176,3.886,3.8934,28727.67],[1611044400000,3.8955,3.897,3.8637,3.8859,24251.39],[1611044700000,3.8825,3.8966,3.8735,3.8761,8731.95],[1611045000000,3.8761,3.8793,3.8698,3.8717,8864.65],[1611045300000,3.8739,3.89,3.8721,3.8859,13635.53],[1611045600000,3.8864,3.8864,3.8753,3.8773,17616.59],[1611045900000,3.8773,3.89,3.8723,3.89,22279.34],[1611046200000,3.89,3.89,3.8687,3.8741,10856.53],[1611046500000,3.872,3.9,3.8701,3.896,19115.67],[1611046800000,3.8973,3.8985,3.875,3.8805,14761.1],[1611047100000,3.8805,3.8809,3.8764,3.8785,7184.93],[1611047400000,3.8807,3.8945,3.8751,3.8781,8592.06],[1611047700000,3.8781,3.89,3.8722,3.8837,3310.17],[1611048000000,3.8837,3.8838,3.8742,3.8804,7709.76],[1611048300000,3.876,3.8804,3.8703,3.8792,7151.49],[1611048600000,3.8784,3.8793,3.8737,3.8779,1472.8],[1611048900000,3.8785,3.94,3.8736,3.9187,85802.56],[1611049200000,3.9215,3.9291,3.9,3.9132,17012.03],[1611049500000,3.914,3.9288,3.9024,3.9168,19533.42],[1611049800000,3.9168,3.9197,3.9,3.9078,20520.16],[1611050100000,3.9093,3.9359,3.905,3.933,28318.61],[1611050400000,3.933,3.9493,3.9297,3.9367,10445.96],[1611050700000,3.9367,3.9437,3.93,3.9437,9061.47],[1611051000000,3.9387,3.9417,3.93,3.9328,9560.75],[1611051300000,3.9328,3.9356,3.9283,3.93,6665.12],[1611051600000,3.9285,3.9346,3.9283,3.9284,12801.1],[1611051900000,3.93,3.9315,3.9283,3.93,15126.85],[1611052200000,3.93,3.9311,3.9199,3.9199,25387.68],[1611052500000,3.9199,3.93,3.9041,3.9148,24128.42],[1611052800000,3.9148,3.9167,3.9003,3.9046,11301.43],[1611053100000,3.9082,3.915,3.9017,3.9064,3756.25],[1611053400000,3.9092,3.9306,3.9091,3.9266,6106.23],[1611053700000,3.9266,3.931,3.903,3.9047,8417.66],[1611054000000,3.912,3.913,3.9016,3.9069,2883.72],[1611054300000,3.9086,3.9086,3.903,3.908,9499.35],[1611054600000,3.9076,3.9269,3.9,3.9001,10593.07],[1611054900000,3.9002,3.911,3.9001,3.9081,9061.46],[1611055200000,3.9063,3.918,3.9,3.913,27831.62],[1611055500000,3.9079,3.9104,3.9001,3.9052,3562.75],[1611055800000,3.906,3.9109,3.9,3.9033,4166.75],[1611056100000,3.9033,3.9102,3.9001,3.9008,5959.33],[1611056400000,3.9002,3.9036,3.9,3.9004,18802.49],[1611056700000,3.9004,3.9075,3.9,3.9023,16825.29],[1611057000000,3.9056,3.9097,3.9,3.9056,11254.99],[1611057300000,3.9013,3.9078,3.9,3.9,18449.19],[1611057600000,3.9,3.9079,3.9,3.9,22533.35],[1611057900000,3.9005,3.9035,3.9,3.9006,15780.33],[1611058200000,3.9006,3.9026,3.9,3.9,9244.4],[1611058500000,3.9,3.9069,3.9,3.9021,8784.86],[1611058800000,3.9051,3.91,3.9,3.9,14909.69],[1611059100000,3.901,3.9032,3.8719,3.8745,34480.44],[1611059400000,3.8742,3.8853,3.8671,3.8671,16824.15],[1611059700000,3.8671,3.8733,3.8425,3.8428,11815.97],[1611060000000,3.8433,3.852,3.8382,3.8382,11668.97],[1611060300000,3.8382,3.8775,3.8307,3.8663,20623.29],[1611060600000,3.8712,3.8712,3.8517,3.8597,6642.05],[1611060900000,3.86,3.8601,3.853,3.8587,2279.63],[1611061200000,3.856,3.8721,3.8535,3.8667,3650.19],[1611061500000,3.8671,3.8778,3.8651,3.8681,3833.88],[1611061800000,3.868,3.8683,3.8592,3.8623,1938.06],[1611062100000,3.8623,3.8737,3.8598,3.8688,9305.27],[1611062400000,3.866,3.8705,3.8393,3.8423,6471.4],[1611062700000,3.8393,3.8476,3.8342,3.8413,14232.23],[1611063000000,3.8413,3.853,3.8335,3.8443,4729.59],[1611063300000,3.8476,3.8544,3.8455,3.8467,9603.57],[1611063600000,3.8468,3.8503,3.8367,3.8375,6471.11],[1611063900000,3.841,3.8457,3.8366,3.8393,13450.41],[1611064200000,3.8393,3.8457,3.8372,3.8387,8902.44],[1611064500000,3.8387,3.8433,3.8375,3.8433,4293.15],[1611064800000,3.841,3.8453,3.8377,3.8447,4743.67],[1611065100000,3.8378,3.8412,3.8307,3.8356,8864.47],[1611065400000,3.8356,3.8357,3.8229,3.8279,20298.08],[1611065700000,3.83,3.831,3.8109,3.8169,18644.79],[1611066000000,3.8169,3.8201,3.8143,3.8194,4040.75],[1611066300000,3.8155,3.8205,3.804,3.8184,13416.79],[1611066600000,3.8196,3.8204,3.8001,3.8182,30488.96],[1611066900000,3.8188,3.8205,3.8088,3.8179,7821.52],[1611067200000,3.8179,3.8179,3.8097,3.8134,5200.06],[1611067500000,3.8126,3.8153,3.8038,3.804,7702.68],[1611067800000,3.804,3.8091,3.802,3.8021,15601.16],[1611068100000,3.802,3.8106,3.8,3.8,75888.49],[1611068400000,3.8,3.8074,3.8,3.8044,31469.93],[1611068700000,3.8017,3.8064,3.8,3.8002,34550.21],[1611069000000,3.8017,3.808,3.8,3.8015,18171.99],[1611069300000,3.8015,3.8079,3.8,3.8,8836.94],[1611069600000,3.8028,3.8053,3.8,3.8,5207.99],[1611069900000,3.8,3.804,3.8,3.8038,8051.98],[1611070200000,3.804,3.8182,3.8011,3.8065,18283.64],[1611070500000,3.8065,3.8177,3.8003,3.8082,7924.42],[1611070800000,3.8082,3.82,3.805,3.8171,3715.31],[1611071100000,3.8171,3.8251,3.8111,3.8202,7389.76],[1611071400000,3.8199,3.8224,3.8155,3.8207,4970.51],[1611071700000,3.8207,3.8367,3.81,3.8336,13118.88],[1611072000000,3.8336,3.8336,3.8,3.8185,35054.96],[1611072300000,3.8171,3.8283,3.7968,3.807,59520.27],[1611072600000,3.807,3.8252,3.8033,3.8195,9313.63],[1611072900000,3.8176,3.8505,3.8176,3.8474,17666.48],[1611073200000,3.8474,3.8578,3.8268,3.8363,24493.45],[1611073500000,3.8369,3.8375,3.8021,3.8074,64615.85],[1611073800000,3.8074,3.8102,3.8055,3.8096,8716.24],[1611074100000,3.8096,3.8102,3.8053,3.8102,2144.91],[1611074400000,3.8102,3.8102,3.79,3.7945,24459.62],[1611074700000,3.7965,3.8,3.7923,3.7941,10827.03],[1611075000000,3.7979,3.8273,3.7977,3.8062,31451.51],[1611075300000,3.8053,3.8379,3.8053,3.8132,23334.3],[1611075600000,3.8132,3.834,3.804,3.8136,13542.32],[1611075900000,3.8164,3.8297,3.8064,3.808,9648.09],[1611076200000,3.8101,3.815,3.8053,3.8053,2120.12],[1611076500000,3.8056,3.8123,3.8029,3.8123,1334.34],[1611076800000,3.8123,3.8307,3.8091,3.8098,17341.19],[1611077100000,3.8099,3.8266,3.8029,3.8032,11047.9],[1611077400000,3.8031,3.8229,3.8022,3.8162,5636.86],[1611077700000,3.8159,3.8192,3.8112,3.8144,857.37],[1611078000000,3.8147,3.8192,3.7978,3.8054,12512.83],[1611078300000,3.809,3.8126,3.7979,3.8006,1416.24],[1611078600000,3.8027,3.81,3.8001,3.809,7114.88],[1611078900000,3.8062,3.8238,3.8062,3.8162,6927.43],[1611079200000,3.8139,3.8193,3.794,3.8004,23704.51],[1611079500000,3.8004,3.8079,3.794,3.8,3255.65],[1611079800000,3.8001,3.8033,3.752,3.7638,43040.3],[1611080100000,3.7638,3.7739,3.76,3.7686,3290.78],[1611080400000,3.768,3.7703,3.7363,3.7468,31812.31],[1611080700000,3.7468,3.7673,3.7421,3.7525,22213.04],[1611081000000,3.7527,3.8062,3.7511,3.801,56526.94],[1611081300000,3.8009,3.8072,3.7926,3.7932,7462.14],[1611081600000,3.7928,3.7931,3.7541,3.7624,33864.0],[1611081900000,3.7629,3.7629,3.7073,3.7174,20314.39],[1611082200000,3.7131,3.7491,3.7061,3.7263,33398.16],[1611082500000,3.7262,3.7264,3.7066,3.708,14862.16],[1611082800000,3.7122,3.7444,3.7066,3.7182,12193.87],[1611083100000,3.7178,3.7309,3.7101,3.7203,9724.58],[1611083400000,3.7175,3.7205,3.7071,3.7146,7707.78],[1611083700000,3.7146,3.7346,3.7068,3.7316,7350.98],[1611084000000,3.7285,3.7303,3.7008,3.7021,10729.32],[1611084300000,3.7021,3.7036,3.6508,3.6602,67728.73],[1611084600000,3.6602,3.6623,3.62,3.6225,92772.91],[1611084900000,3.6229,3.6572,3.6213,3.6472,12119.12],[1611085200000,3.6479,3.6479,3.6101,3.6101,51503.52],[1611085500000,3.6101,3.6285,3.601,3.6138,23306.48],[1611085800000,3.6103,3.6302,3.6,3.6133,31906.01],[1611086100000,3.6138,3.6362,3.6105,3.6295,6648.67],[1611086400000,3.6316,3.6502,3.6059,3.6502,22011.5],[1611086700000,3.6515,3.6679,3.629,3.6517,20794.35],[1611087000000,3.6568,3.6675,3.64,3.6551,10358.87],[1611087300000,3.6561,3.6561,3.6214,3.6292,11242.2],[1611087600000,3.6309,3.6438,3.6139,3.6337,10026.08],[1611087900000,3.641,3.6424,3.6231,3.6358,4511.91],[1611088200000,3.635,3.6655,3.6243,3.664,15816.95],[1611088500000,3.663,3.6666,3.6505,3.6582,7909.67],[1611088800000,3.6537,3.6747,3.6524,3.6696,8802.21],[1611089100000,3.67,3.6732,3.6614,3.6709,6527.38],[1611089400000,3.6659,3.6769,3.6659,3.6744,3827.45],[1611089700000,3.675,3.6792,3.6672,3.6763,6598.93],[1611090000000,3.6763,3.6916,3.6646,3.6911,23548.47],[1611090300000,3.6888,3.7028,3.6879,3.7021,5803.31],[1611090600000,3.7013,3.72,3.6997,3.72,13764.84],[1611090900000,3.7175,3.7177,3.7084,3.7159,1938.83],[1611091200000,3.7111,3.7159,3.6842,3.7154,8438.55],[1611091500000,3.7107,3.7174,3.69,3.6967,14402.92],[1611091800000,3.6985,3.7116,3.6773,3.6813,11522.46],[1611092100000,3.6831,3.7008,3.6748,3.7,9373.87],[1611092400000,3.7,3.7035,3.6835,3.7022,8819.23],[1611092700000,3.6942,3.7065,3.6835,3.702,2745.28],[1611093000000,3.7049,3.7164,3.6928,3.7076,5562.52],[1611093300000,3.7069,3.7069,3.682,3.6978,16308.62],[1611093600000,3.6978,3.7095,3.678,3.7049,3677.12],[1611093900000,3.7064,3.7167,3.7013,3.709,2345.03],[1611094200000,3.7093,3.7165,3.709,3.709,2999.12],[1611094500000,3.7157,3.7186,3.6992,3.7018,4056.29],[1611094800000,3.7018,3.7063,3.6993,3.7046,2230.79],[1611095100000,3.702,3.703,3.6923,3.693,1215.45],[1611095400000,3.693,3.6995,3.6926,3.6935,1346.33],[1611095700000,3.6931,3.6931,3.6741,3.6741,4822.58],[1611096000000,3.6747,3.7027,3.6741,3.699,6614.15],[1611096300000,3.699,3.7126,3.6883,3.7007,7665.01],[1611096600000,3.697,3.7085,3.6838,3.6902,8378.9],[1611096900000,3.6899,3.6899,3.6699,3.6741,5406.74],[1611097200000,3.6742,3.6947,3.6693,3.6703,10966.38],[1611097500000,3.6704,3.6751,3.6502,3.6503,12824.18],[1611097800000,3.6503,3.6586,3.635,3.635,6646.79],[1611098100000,3.635,3.6382,3.612,3.6345,30816.66],[1611098400000,3.6328,3.6412,3.6233,3.6412,3762.29],[1611098700000,3.6354,3.6485,3.6354,3.6354,12360.34],[1611099000000,3.63,3.6543,3.6179,3.637,16115.27],[1611099300000,3.6325,3.6339,3.6148,3.6283,8030.14],[1611099600000,3.6264,3.6342,3.6061,3.634,21629.63],[1611099900000,3.625,3.6838,3.6097,3.6605,62144.02],[1611100200000,3.6676,3.6994,3.66,3.66,29458.69],[1611100500000,3.6604,3.6604,3.6287,3.6287,6748.61],[1611100800000,3.6288,3.64,3.61,3.6398,22178.43],[1611101100000,3.6371,3.6398,3.6165,3.6324,17517.85],[1611101400000,3.6321,3.6394,3.6195,3.6381,7398.73],[1611101700000,3.6381,3.6919,3.6381,3.6854,26859.96],[1611102000000,3.6832,3.6965,3.6735,3.6753,11685.94],[1611102300000,3.6754,3.6874,3.668,3.6849,6936.0],[1611102600000,3.6816,3.6837,3.6696,3.6837,1673.58],[1611102900000,3.6837,3.7103,3.674,3.707,25514.92],[1611103200000,3.7085,3.718,3.6876,3.7151,8717.4],[1611103500000,3.7152,3.721,3.7,3.7136,9835.18],[1611103800000,3.7157,3.7157,3.6975,3.698,2666.19],[1611104100000,3.6982,3.7222,3.6975,3.7181,8452.78],[1611104400000,3.7151,3.7185,3.6912,3.7039,11274.11],[1611104700000,3.7087,3.7256,3.7,3.7001,6298.21],[1611105000000,3.7,3.7112,3.7,3.7076,2891.02],[1611105300000,3.7031,3.7098,3.6878,3.692,4514.5],[1611105600000,3.6945,3.7286,3.6854,3.713,29857.94],[1611105900000,3.7129,3.7141,3.694,3.6959,5177.92],[1611106200000,3.6966,3.709,3.6913,3.7025,5686.12],[1611106500000,3.6977,3.7189,3.6913,3.6913,3919.67],[1611106800000,3.6913,3.7095,3.6814,3.6848,10367.34],[1611107100000,3.6855,3.7161,3.6813,3.7054,6675.52],[1611107400000,3.7004,3.7232,3.696,3.7083,3542.94],[1611107700000,3.7104,3.7125,3.69,3.704,9348.17],[1611108000000,3.695,3.695,3.65,3.6501,11357.92],[1611108300000,3.6501,3.6824,3.6501,3.656,12152.5],[1611108600000,3.6556,3.6649,3.6475,3.6554,3485.81],[1611108900000,3.6589,3.67,3.65,3.6557,1075.86],[1611109200000,3.6559,3.6645,3.6483,3.6545,3932.8],[1611109500000,3.6545,3.66,3.6484,3.66,5778.44],[1611109800000,3.6562,3.6756,3.6558,3.6756,5237.93],[1611110100000,3.6755,3.6832,3.6601,3.679,3646.36],[1611110400000,3.6789,3.6888,3.6716,3.675,25887.6],[1611110700000,3.6745,3.6784,3.6662,3.67,5412.31],[1611111000000,3.6687,3.6785,3.6687,3.6765,2226.65],[1611111300000,3.6773,3.6785,3.6708,3.678,2104.58],[1611111600000,3.6784,3.6785,3.6744,3.6785,1851.94],[1611111900000,3.6785,3.6785,3.673,3.6785,734.44],[1611112200000,3.6767,3.6767,3.6441,3.6454,16595.73],[1611112500000,3.6462,3.6706,3.6441,3.6489,10464.31],[1611112800000,3.6483,3.6538,3.6301,3.6538,28039.35],[1611113100000,3.644,3.6508,3.6252,3.6305,14301.41],[1611113400000,3.6251,3.6353,3.6,3.6,42816.71],[1611113700000,3.6,3.6049,3.6,3.6,69754.11],[1611114000000,3.6,3.6015,3.58,3.5804,111742.6],[1611114300000,3.5803,3.5883,3.57,3.5855,36403.16],[1611114600000,3.5829,3.5869,3.57,3.5714,10193.53],[1611114900000,3.57,3.5816,3.5273,3.5447,76747.4],[1611115200000,3.5447,3.5661,3.5347,3.5631,19153.82],[1611115500000,3.5599,3.5816,3.5471,3.5769,19891.84],[1611115800000,3.5745,3.588,3.5655,3.5655,20178.33],[1611116100000,3.5655,3.5942,3.5655,3.594,64862.22],[1611116400000,3.594,3.6,3.5749,3.5857,10883.45],[1611116700000,3.5857,3.5877,3.568,3.5805,5217.48],[1611117000000,3.5812,3.5944,3.5728,3.5738,9727.38],[1611117300000,3.5753,3.5959,3.5742,3.5857,6256.42],[1611117600000,3.5859,3.5973,3.5747,3.576,7769.15],[1611117900000,3.576,3.5931,3.5655,3.5844,9629.72],[1611118200000,3.5845,3.5996,3.581,3.5871,6920.15],[1611118500000,3.5909,3.5991,3.5839,3.5927,3476.45],[1611118800000,3.5924,3.6,3.5875,3.594,8987.48],[1611119100000,3.5942,3.5986,3.5933,3.5974,3848.97],[1611119400000,3.5954,3.5999,3.5823,3.5918,6561.36],[1611119700000,3.5914,3.5984,3.5891,3.5941,2633.92],[1611120000000,3.5938,3.6,3.5908,3.6,5671.18],[1611120300000,3.6,3.6183,3.5959,3.6031,8531.09],[1611120600000,3.6048,3.6048,3.5947,3.5989,1663.18],[1611120900000,3.598,3.602,3.5836,3.5901,4562.36],[1611121200000,3.5917,3.6055,3.5751,3.5782,6047.2],[1611121500000,3.5781,3.5863,3.5681,3.5809,5092.57],[1611121800000,3.5806,3.5906,3.5655,3.588,8634.8],[1611122100000,3.5855,3.6045,3.5828,3.6042,4221.11],[1611122400000,3.5993,3.6077,3.5896,3.6011,3834.21],[1611122700000,3.602,3.6181,3.5944,3.6076,10284.11],[1611123000000,3.6069,3.6176,3.5965,3.6054,3047.97],[1611123300000,3.6063,3.6106,3.59,3.5917,9874.34],[1611123600000,3.5917,3.6158,3.5917,3.5954,6861.96],[1611123900000,3.5972,3.6134,3.59,3.6105,7040.05],[1611124200000,3.6073,3.6146,3.6,3.6076,4380.02],[1611124500000,3.6125,3.6186,3.6,3.6094,3737.99],[1611124800000,3.6094,3.616,3.6,3.6,3049.2],[1611125100000,3.6,3.6125,3.5928,3.6043,4700.45],[1611125400000,3.6041,3.6059,3.59,3.59,10117.54],[1611125700000,3.59,3.592,3.5729,3.573,15835.08],[1611126000000,3.5737,3.5949,3.57,3.5782,4820.56],[1611126300000,3.5864,3.5904,3.5706,3.5901,6262.83],[1611126600000,3.5859,3.6197,3.583,3.6133,12424.44],[1611126900000,3.6072,3.6255,3.5994,3.6114,3934.01],[1611127200000,3.6128,3.6278,3.6013,3.6138,4784.43],[1611127500000,3.6122,3.6222,3.6039,3.6068,1962.63],[1611127800000,3.6048,3.6198,3.6039,3.6114,3048.33],[1611128100000,3.6121,3.6191,3.6043,3.6091,5219.37],[1611128400000,3.6091,3.6213,3.6039,3.6191,4681.76],[1611128700000,3.6191,3.6209,3.6078,3.6145,2285.26],[1611129000000,3.6145,3.6183,3.6088,3.6088,3370.98],[1611129300000,3.6126,3.6251,3.6068,3.6119,2931.83],[1611129600000,3.6117,3.6269,3.6001,3.606,3638.2],[1611129900000,3.606,3.619,3.6,3.6047,15346.93],[1611130200000,3.6084,3.6151,3.5934,3.5934,15478.58],[1611130500000,3.5952,3.6053,3.5887,3.5907,3556.09],[1611130800000,3.5904,3.6048,3.5869,3.5956,5581.12],[1611131100000,3.595,3.6187,3.5823,3.607,6712.03],[1611131400000,3.6117,3.6215,3.606,3.614,5172.08],[1611131700000,3.6131,3.62,3.606,3.6137,3736.98],[1611132000000,3.6119,3.62,3.5916,3.6057,16863.78],[1611132300000,3.6113,3.6117,3.5902,3.5984,21104.76],[1611132600000,3.5992,3.6062,3.5877,3.5903,11920.12],[1611132900000,3.5927,3.6002,3.5907,3.5934,2892.37],[1611133200000,3.5932,3.604,3.5752,3.5828,12818.69],[1611133500000,3.5836,3.5887,3.58,3.5843,5462.82],[1611133800000,3.5802,3.59,3.5747,3.5747,5793.33],[1611134100000,3.5817,3.5884,3.5757,3.582,1768.79],[1611134400000,3.5839,3.591,3.5777,3.5782,2609.66],[1611134700000,3.5783,3.5836,3.5702,3.5733,864.43],[1611135000000,3.5713,3.5719,3.5655,3.5655,11593.78],[1611135300000,3.5655,3.5675,3.5655,3.5655,81268.14],[1611135600000,3.5655,3.5655,3.5301,3.534,26091.27],[1611135900000,3.534,3.5387,3.52,3.5338,18827.47],[1611136200000,3.5264,3.5396,3.5218,3.5218,16922.06],[1611136500000,3.5219,3.5286,3.5201,3.5249,7516.18],[1611136800000,3.5249,3.528,3.52,3.52,46178.86],[1611137100000,3.52,3.523,3.5,3.5007,58675.14],[1611137400000,3.5006,3.5169,3.5,3.5104,55406.95],[1611137700000,3.5106,3.5333,3.5052,3.5087,31898.56],[1611138000000,3.5087,3.5112,3.4833,3.5061,71594.32],[1611138300000,3.5061,3.509,3.4928,3.5044,7322.51],[1611138600000,3.5044,3.5044,3.4734,3.477,36010.99],[1611138900000,3.477,3.488,3.4617,3.4627,45231.34],[1611139200000,3.4627,3.4646,3.4401,3.4405,42435.72],[1611139500000,3.4405,3.4605,3.4402,3.4486,14484.34],[1611139800000,3.4486,3.4564,3.445,3.4504,11156.45],[1611140100000,3.4504,3.4553,3.44,3.44,22116.2],[1611140400000,3.44,3.4437,3.4233,3.4357,18178.51],[1611140700000,3.4368,3.444,3.42,3.42,25165.08],[1611141000000,3.42,3.4284,3.42,3.42,43770.31],[1611141300000,3.42,3.4235,3.3692,3.37,181743.19],[1611141600000,3.3696,3.402,3.3627,3.3824,28178.95],[1611141900000,3.3823,3.3976,3.3651,3.3914,42581.93],[1611142200000,3.3919,3.4179,3.3829,3.412,42451.68],[1611142500000,3.4096,3.4255,3.4043,3.4206,12016.34],[1611142800000,3.4206,3.4279,3.4114,3.421,16805.85],[1611143100000,3.421,3.4242,3.4043,3.4078,14904.83],[1611143400000,3.4076,3.4255,3.3971,3.4137,11916.18],[1611143700000,3.4137,3.4296,3.4028,3.4125,25214.75],[1611144000000,3.4125,3.4125,3.36,3.3602,27079.64],[1611144300000,3.3627,3.4099,3.36,3.4024,28730.84],[1611144600000,3.4006,3.41,3.3819,3.3926,21622.42],[1611144900000,3.3927,3.4079,3.3835,3.3928,21903.86],[1611145200000,3.3895,3.4069,3.3877,3.394,30116.81],[1611145500000,3.394,3.403,3.3896,3.397,7628.03],[1611145800000,3.397,3.4029,3.3896,3.3955,13874.94],[1611146100000,3.3955,3.4084,3.3955,3.4025,11590.19],[1611146400000,3.3994,3.4012,3.3901,3.3925,11762.6],[1611146700000,3.3925,3.3978,3.3803,3.3804,13475.46],[1611147000000,3.3804,3.4,3.3779,3.3944,16910.3],[1611147300000,3.3951,3.4121,3.3874,3.402,9588.15],[1611147600000,3.4021,3.4214,3.3878,3.3902,16524.5],[1611147900000,3.3901,3.3917,3.3605,3.3605,15167.74],[1611148200000,3.3629,3.3767,3.36,3.3629,10628.36],[1611148500000,3.3629,3.382,3.36,3.3602,8737.1],[1611148800000,3.3618,3.3618,3.34,3.3551,39925.98],[1611149100000,3.3507,3.3763,3.3507,3.3698,19784.36],[1611149400000,3.3713,3.397,3.3671,3.3967,17473.21],[1611149700000,3.3951,3.4,3.3775,3.4,15435.44],[1611150000000,3.3991,3.5659,3.3931,3.5483,294298.15],[1611150300000,3.5484,3.603,3.5483,3.5947,211448.94],[1611150600000,3.5947,3.6,3.5817,3.5901,46989.15],[1611150900000,3.5901,3.5902,3.5817,3.5818,13936.25],[1611151200000,3.5817,3.592,3.5817,3.5817,29180.79],[1611151500000,3.5817,3.5846,3.5724,3.5792,29246.67],[1611151800000,3.5792,3.5883,3.5724,3.5802,17112.61],[1611152100000,3.5802,3.591,3.5723,3.5723,36968.88],[1611152400000,3.5732,3.5871,3.5725,3.5786,4907.92],[1611152700000,3.5786,3.5887,3.5774,3.5869,9746.99],[1611153000000,3.5827,3.587,3.5725,3.5737,4027.2],[1611153300000,3.5739,3.5899,3.5631,3.5648,12782.58],[1611153600000,3.5672,3.578,3.5631,3.5725,9110.92],[1611153900000,3.5754,3.5899,3.5634,3.5787,19271.43],[1611154200000,3.5777,3.5967,3.5726,3.5896,28332.27],[1611154500000,3.5896,3.5896,3.5631,3.5756,11849.77],[1611154800000,3.5783,3.59,3.5752,3.582,4947.63],[1611155100000,3.583,3.5931,3.5726,3.5775,5497.63],[1611155400000,3.5778,3.6115,3.5773,3.6093,33522.02],[1611155700000,3.6112,3.6275,3.5828,3.5921,34401.26],[1611156000000,3.5937,3.6071,3.5747,3.576,10073.02],[1611156300000,3.576,3.5861,3.5631,3.5631,16673.41],[1611156600000,3.5631,3.5829,3.5631,3.5631,6982.79],[1611156900000,3.5631,3.5897,3.5631,3.5785,11572.87],[1611157200000,3.5778,3.585,3.5661,3.5776,4575.59],[1611157500000,3.5772,3.5777,3.5652,3.5661,2859.05],[1611157800000,3.5656,3.5661,3.5483,3.5551,50969.1],[1611158100000,3.5539,3.5539,3.5053,3.5158,25376.0],[1611158400000,3.5144,3.5144,3.46,3.4803,61975.75],[1611158700000,3.4811,3.4845,3.4448,3.4843,27048.67],[1611159000000,3.4838,3.5356,3.464,3.5352,35149.5],[1611159300000,3.5356,3.5647,3.5186,3.5633,49694.1],[1611159600000,3.5633,3.5769,3.546,3.5716,33908.08],[1611159900000,3.571,3.5783,3.5476,3.5666,15862.6],[1611160200000,3.5697,3.5753,3.5529,3.5682,15202.48],[1611160500000,3.5683,3.5753,3.5552,3.5704,7110.2],[1611160800000,3.5712,3.585,3.5664,3.5664,20918.75],[1611161100000,3.5664,3.6122,3.5649,3.6061,15869.9],[1611161400000,3.6135,3.6352,3.5981,3.6323,18042.39],[1611161700000,3.633,3.6379,3.6127,3.6191,18020.08],[1611162000000,3.6223,3.6352,3.61,3.6193,10811.63],[1611162300000,3.6156,3.6313,3.6089,3.6193,5949.82],[1611162600000,3.6193,3.628,3.6089,3.6147,4082.33],[1611162900000,3.6094,3.6244,3.609,3.609,3974.63],[1611163200000,3.6111,3.6246,3.5921,3.6103,8990.13],[1611163500000,3.6023,3.6053,3.5965,3.5977,2821.48],[1611163800000,3.5966,3.5994,3.5713,3.5901,8503.62],[1611164100000,3.5933,3.6141,3.5862,3.6012,5540.57],[1611164400000,3.6012,3.6119,3.598,3.6095,4220.35],[1611164700000,3.6093,3.622,3.6091,3.6189,5818.93],[1611165000000,3.619,3.6213,3.613,3.6213,1802.34],[1611165300000,3.6183,3.6227,3.6156,3.6192,4409.36],[1611165600000,3.6199,3.6271,3.6178,3.6221,3149.88],[1611165900000,3.6183,3.6228,3.6113,3.6154,1539.11],[1611166200000,3.6207,3.6216,3.6127,3.616,1652.46],[1611166500000,3.616,3.6261,3.616,3.6231,13057.39],[1611166800000,3.6231,3.6231,3.5858,3.5934,17623.03],[1611167100000,3.5934,3.6121,3.5934,3.5992,5213.24],[1611167400000,3.6049,3.607,3.5961,3.6048,2509.39],[1611167700000,3.6028,3.6112,3.6004,3.6108,6819.13],[1611168000000,3.6108,3.6145,3.5903,3.5903,3249.51],[1611168300000,3.5875,3.592,3.5709,3.5778,7318.11],[1611168600000,3.585,3.5885,3.5811,3.5864,669.96],[1611168900000,3.5897,3.6076,3.5862,3.6011,4255.21],[1611169200000,3.6004,3.6044,3.5951,3.6043,7135.59],[1611169500000,3.6043,3.6144,3.6023,3.6137,5574.13],[1611169800000,3.6146,3.6146,3.6001,3.6116,2513.36],[1611170100000,3.6101,3.62,3.6081,3.6189,7952.99],[1611170400000,3.6197,3.639,3.6197,3.6343,16923.81],[1611170700000,3.6344,3.639,3.6117,3.6293,9932.86],[1611171000000,3.6259,3.6291,3.6069,3.6161,6471.82],[1611171300000,3.6161,3.6285,3.6118,3.6285,2915.73],[1611171600000,3.6265,3.6497,3.62,3.6446,7750.53],[1611171900000,3.645,3.655,3.641,3.6526,17036.56],[1611172200000,3.6533,3.67,3.6484,3.6663,19247.89],[1611172500000,3.6699,3.6839,3.641,3.674,38055.05],[1611172800000,3.674,3.6826,3.6498,3.6569,11112.07],[1611173100000,3.659,3.6681,3.642,3.6582,3437.55],[1611173400000,3.6608,3.6844,3.6608,3.6837,5861.49],[1611173700000,3.6779,3.7138,3.6653,3.7068,35428.9],[1611174000000,3.7099,3.7183,3.6987,3.6998,17906.55],[1611174300000,3.703,3.7102,3.6946,3.7,5973.57],[1611174600000,3.7,3.7195,3.7,3.709,5321.46],[1611174900000,3.7121,3.7225,3.7081,3.72,10439.98],[1611175200000,3.7136,3.7153,3.6902,3.6933,9443.15],[1611175500000,3.6937,3.72,3.6928,3.7086,12455.42],[1611175800000,3.7114,3.7159,3.7084,3.7088,3135.74],[1611176100000,3.7088,3.7154,3.6703,3.7014,36504.53],[1611176400000,3.7014,3.7078,3.6975,3.7014,5802.56],[1611176700000,3.6996,3.7072,3.6654,3.6659,21951.13],[1611177000000,3.668,3.6859,3.6603,3.6665,5195.22],[1611177300000,3.6684,3.6917,3.6684,3.6825,9612.96],[1611177600000,3.6771,3.685,3.66,3.6707,16731.97],[1611177900000,3.6731,3.6823,3.66,3.6696,5822.3],[1611178200000,3.6706,3.6986,3.6661,3.6914,16049.9],[1611178500000,3.6945,3.7028,3.6726,3.6943,6964.04],[1611178800000,3.6943,3.6964,3.68,3.6901,2305.59],[1611179100000,3.6903,3.7,3.6871,3.6997,7198.08],[1611179400000,3.6966,3.707,3.6941,3.7045,9556.07],[1611179700000,3.7011,3.7068,3.6973,3.7044,4372.08],[1611180000000,3.7044,3.706,3.7013,3.7017,2141.19],[1611180300000,3.7017,3.7044,3.6969,3.6988,6703.58],[1611180600000,3.6995,3.6995,3.6674,3.6793,9737.39],[1611180900000,3.6876,3.694,3.6703,3.6915,5672.46],[1611181200000,3.694,3.6999,3.6897,3.698,2752.11],[1611181500000,3.6981,3.6988,3.6886,3.696,7637.24],[1611181800000,3.6956,3.6984,3.6691,3.6862,5728.96],[1611182100000,3.6914,3.7,3.6882,3.6935,6836.63],[1611182400000,3.6935,3.7,3.6933,3.6994,6381.14],[1611182700000,3.6967,3.7027,3.6953,3.6964,11145.05],[1611183000000,3.6997,3.71,3.6906,3.7072,14137.91],[1611183300000,3.7048,3.7117,3.7017,3.7042,6677.85],[1611183600000,3.7084,3.7089,3.6886,3.6899,12311.03],[1611183900000,3.685,3.702,3.68,3.6963,2804.48],[1611184200000,3.6963,3.7168,3.6905,3.7051,18327.55],[1611184500000,3.7051,3.7087,3.6861,3.7065,7535.04],[1611184800000,3.7082,3.718,3.708,3.713,9250.13],[1611185100000,3.7127,3.7413,3.7127,3.7351,17894.48],[1611185400000,3.735,3.7412,3.7122,3.7203,15258.33],[1611185700000,3.7161,3.7404,3.7152,3.7339,8357.62],[1611186000000,3.7316,3.7391,3.7123,3.7347,26403.14],[1611186300000,3.7302,3.7345,3.7144,3.72,23384.42],[1611186600000,3.72,3.7355,3.7167,3.7314,13124.08],[1611186900000,3.7319,3.7341,3.7089,3.7166,5117.42],[1611187200000,3.7199,3.7411,3.6929,3.7047,14461.63],[1611187500000,3.6989,3.7046,3.6734,3.6775,22402.0],[1611187800000,3.6772,3.6929,3.6739,3.6803,5192.75],[1611188100000,3.6765,3.6936,3.6568,3.6883,19873.38],[1611188400000,3.6883,3.694,3.6602,3.6682,15130.33],[1611188700000,3.669,3.6923,3.6578,3.6669,20783.18],[1611189000000,3.6608,3.6635,3.6,3.6194,65424.52],[1611189300000,3.6234,3.6243,3.5906,3.5953,26603.69],[1611189600000,3.5917,3.6151,3.5901,3.591,17020.65],[1611189900000,3.5928,3.6071,3.5842,3.5936,10413.42],[1611190200000,3.6002,3.6002,3.5766,3.5871,9953.32],[1611190500000,3.5871,3.6376,3.5782,3.6343,45950.11],[1611190800000,3.6342,3.6507,3.6131,3.6203,17226.73],[1611191100000,3.62,3.6222,3.5884,3.6075,13723.99],[1611191400000,3.6082,3.6273,3.5975,3.6106,6835.12],[1611191700000,3.6106,3.6165,3.5992,3.6131,2842.32],[1611192000000,3.6127,3.6233,3.6026,3.6164,8243.55],[1611192300000,3.611,3.611,3.5994,3.6033,1009.03],[1611192600000,3.6053,3.6308,3.6053,3.6207,7036.74],[1611192900000,3.6132,3.6432,3.6001,3.6003,16140.37],[1611193200000,3.6033,3.6171,3.5895,3.594,10712.19],[1611193500000,3.5972,3.6151,3.5911,3.6071,15487.33],[1611193800000,3.6093,3.6199,3.5887,3.5989,5212.05],[1611194100000,3.6006,3.6033,3.527,3.561,90063.93],[1611194400000,3.5647,3.581,3.5535,3.5704,8248.55],[1611194700000,3.5637,3.5684,3.5515,3.5662,13367.02],[1611195000000,3.5653,3.5772,3.5605,3.5697,5591.88],[1611195300000,3.5765,3.5811,3.5508,3.5659,4786.85],[1611195600000,3.5658,3.5812,3.5658,3.5794,4773.49],[1611195900000,3.5731,3.5821,3.5718,3.5751,2046.03],[1611196200000,3.58,3.58,3.5735,3.5735,7618.34],[1611196500000,3.5735,3.5788,3.5735,3.5735,12636.4],[1611196800000,3.5735,3.5782,3.5224,3.5231,4546.81],[1611197100000,3.525,3.5412,3.5041,3.539,22004.02],[1611197400000,3.5406,3.564,3.535,3.5377,19798.8],[1611197700000,3.5377,3.5592,3.5184,3.5296,21333.1],[1611198000000,3.529,3.551,3.5288,3.5432,12629.12],[1611198300000,3.5394,3.5507,3.5393,3.54,2748.03],[1611198600000,3.546,3.5504,3.5292,3.5365,4843.28],[1611198900000,3.5365,3.542,3.5317,3.5406,6087.38],[1611199200000,3.5406,3.5504,3.5207,3.5307,9432.57],[1611199500000,3.5306,3.5412,3.5239,3.5384,5982.36],[1611199800000,3.5385,3.5509,3.5056,3.5083,14208.22],[1611200100000,3.5099,3.518,3.5061,3.5139,3539.8],[1611200400000,3.5147,3.5268,3.5101,3.5268,4169.09],[1611200700000,3.5271,3.5312,3.5106,3.5289,9969.25],[1611201000000,3.5286,3.5382,3.5233,3.532,5434.53],[1611201300000,3.5383,3.5403,3.5262,3.53,1565.73],[1611201600000,3.5268,3.5437,3.5112,3.5411,7510.85],[1611201900000,3.5411,3.5438,3.5236,3.5384,5481.58],[1611202200000,3.5392,3.5516,3.5359,3.55,3882.87],[1611202500000,3.5496,3.5521,3.5496,3.5499,1701.65],[1611202800000,3.5499,3.5518,3.5456,3.5513,1424.01],[1611203100000,3.5517,3.5646,3.55,3.5646,4983.89],[1611203400000,3.5556,3.5662,3.5542,3.5609,2246.33],[1611203700000,3.5667,3.5675,3.5418,3.5471,2462.72],[1611204000000,3.5414,3.5433,3.52,3.5215,4341.69],[1611204300000,3.5212,3.5292,3.5101,3.5245,35182.06],[1611204600000,3.5245,3.5246,3.5101,3.5101,22043.98],[1611204900000,3.5101,3.5297,3.5101,3.5294,11251.2],[1611205200000,3.5175,3.5484,3.5147,3.5148,10202.24],[1611205500000,3.515,3.5415,3.51,3.5257,12310.19],[1611205800000,3.5327,3.5422,3.5235,3.5313,2483.92],[1611206100000,3.5328,3.5452,3.5176,3.5203,3091.21],[1611206400000,3.5156,3.5456,3.5102,3.5407,14963.15],[1611206700000,3.5452,3.55,3.5196,3.5283,5872.65],[1611207000000,3.5348,3.5499,3.5348,3.5455,1980.65],[1611207300000,3.5455,3.5521,3.5455,3.5478,1401.94],[1611207600000,3.5532,3.5575,3.5501,3.5544,847.9],[1611207900000,3.5543,3.5598,3.5499,3.559,2549.46],[1611208200000,3.559,3.5592,3.5521,3.5527,569.95],[1611208500000,3.5603,3.5675,3.5587,3.5668,1363.62],[1611208800000,3.5656,3.5822,3.551,3.5822,10405.35],[1611209100000,3.5742,3.5813,3.5579,3.5681,13547.44],[1611209400000,3.5765,3.5876,3.5728,3.5807,3509.99],[1611209700000,3.5807,3.5867,3.5626,3.5667,7706.06],[1611210000000,3.5701,3.5702,3.553,3.5679,12859.56],[1611210300000,3.5613,3.5671,3.5566,3.5623,3313.38],[1611210600000,3.567,3.5712,3.5488,3.5685,5700.67],[1611210900000,3.5712,3.5821,3.5492,3.5545,4330.61],[1611211200000,3.5506,3.5619,3.544,3.5533,2183.76],[1611211500000,3.5495,3.5634,3.5435,3.5575,3666.57],[1611211800000,3.5573,3.568,3.5544,3.5637,1552.54],[1611212100000,3.5686,3.5761,3.5646,3.5724,4417.87],[1611212400000,3.5719,3.5897,3.5619,3.5888,5949.17],[1611212700000,3.5884,3.5935,3.5566,3.5792,10257.85],[1611213000000,3.5786,3.5842,3.5742,3.5783,2908.52],[1611213300000,3.5795,3.5803,3.5583,3.5636,3341.12],[1611213600000,3.5589,3.5618,3.5434,3.5579,13952.63],[1611213900000,3.5658,3.5865,3.5658,3.5747,3900.88],[1611214200000,3.5748,3.5937,3.5625,3.5678,6222.94],[1611214500000,3.5684,3.578,3.5554,3.5619,1568.16],[1611214800000,3.5588,3.562,3.5568,3.5616,2334.9],[1611215100000,3.562,3.562,3.5482,3.5534,3597.2],[1611215400000,3.5533,3.5534,3.5408,3.5501,2876.41],[1611215700000,3.5505,3.5578,3.5412,3.551,10011.52],[1611216000000,3.5579,3.5579,3.5436,3.5487,10535.74],[1611216300000,3.5486,3.5486,3.5183,3.5194,8588.39],[1611216600000,3.5194,3.5568,3.5126,3.5321,20350.8],[1611216900000,3.5273,3.5459,3.5267,3.5281,8821.2],[1611217200000,3.5305,3.534,3.5104,3.5116,5637.35],[1611217500000,3.5151,3.5282,3.51,3.5121,7645.69],[1611217800000,3.5189,3.5189,3.5,3.5134,25490.39],[1611218100000,3.5102,3.5123,3.485,3.4951,36122.26],[1611218400000,3.4893,3.5032,3.485,3.485,17361.81],[1611218700000,3.485,3.505,3.485,3.4922,22025.75],[1611219000000,3.4884,3.5027,3.485,3.4961,7706.44],[1611219300000,3.4939,3.5003,3.4625,3.4671,13186.69],[1611219600000,3.4666,3.4858,3.4578,3.4723,11852.35],[1611219900000,3.4747,3.4772,3.4561,3.4636,12827.56],[1611220200000,3.4635,3.4635,3.4156,3.4195,28437.79],[1611220500000,3.4156,3.4306,3.3831,3.4306,62691.36],[1611220800000,3.4306,3.436,3.4121,3.4344,12314.2],[1611221100000,3.4301,3.438,3.3948,3.4031,11849.38],[1611221400000,3.4,3.4182,3.3774,3.3774,17474.05],[1611221700000,3.3797,3.4155,3.365,3.4155,19329.9],[1611222000000,3.4058,3.428,3.3896,3.4015,18663.01],[1611222300000,3.4016,3.4171,3.3918,3.405,5903.18],[1611222600000,3.3989,3.4316,3.3802,3.4269,43488.49],[1611222900000,3.4269,3.4314,3.4154,3.4198,4809.08],[1611223200000,3.4198,3.4243,3.4015,3.42,5624.24],[1611223500000,3.4175,3.4358,3.4103,3.4151,5075.81],[1611223800000,3.4183,3.4188,3.39,3.4069,14349.68],[1611224100000,3.3977,3.3993,3.365,3.3914,26633.89],[1611224400000,3.3904,3.4101,3.3723,3.4015,9223.05],[1611224700000,3.4024,3.419,3.3925,3.4092,11294.63],[1611225000000,3.4093,3.4373,3.4003,3.4311,15492.0],[1611225300000,3.4311,3.4381,3.4251,3.4357,5491.45],[1611225600000,3.4381,3.4398,3.42,3.4366,5472.17],[1611225900000,3.4278,3.4768,3.4219,3.4489,39288.76],[1611226200000,3.4523,3.4632,3.441,3.4456,6627.3],[1611226500000,3.4502,3.4584,3.44,3.447,10391.12],[1611226800000,3.4426,3.4445,3.4133,3.4257,27035.29],[1611227100000,3.4329,3.4603,3.4329,3.4499,19858.85],[1611227400000,3.4495,3.4625,3.4384,3.4387,13216.5],[1611227700000,3.4387,3.452,3.434,3.4443,3355.78],[1611228000000,3.4443,3.4497,3.4329,3.4329,15417.08],[1611228300000,3.4349,3.4675,3.4225,3.4587,29995.64],[1611228600000,3.4587,3.502,3.4566,3.4985,49640.14],[1611228900000,3.4981,3.5205,3.4832,3.5146,22186.79],[1611229200000,3.5146,3.5232,3.5063,3.5153,7156.47],[1611229500000,3.5145,3.5356,3.508,3.5264,20548.32],[1611229800000,3.5265,3.5317,3.5049,3.5192,15091.62],[1611230100000,3.5193,3.53,3.4841,3.4842,19538.82],[1611230400000,3.4841,3.5013,3.4486,3.4565,27476.15],[1611230700000,3.4564,3.462,3.4087,3.4087,27612.52],[1611231000000,3.4192,3.4362,3.3933,3.4187,44058.32],[1611231300000,3.412,3.4516,3.3907,3.4484,39363.39],[1611231600000,3.4484,3.4484,3.4235,3.4277,11806.84],[1611231900000,3.431,3.4369,3.4094,3.42,15915.94],[1611232200000,3.42,3.46,3.4168,3.4503,20545.23],[1611232500000,3.4525,3.46,3.4498,3.4532,4901.39],[1611232800000,3.4532,3.46,3.4514,3.46,7571.24],[1611233100000,3.4599,3.4722,3.4423,3.4645,12388.93],[1611233400000,3.4646,3.4801,3.4645,3.4736,2542.15],[1611233700000,3.478,3.4842,3.4736,3.4769,6231.76],[1611234000000,3.4761,3.4802,3.4566,3.4643,13600.47],[1611234300000,3.4684,3.4933,3.4637,3.4855,7223.34],[1611234600000,3.4793,3.5028,3.4634,3.5017,15913.84],[1611234900000,3.5024,3.5041,3.4767,3.493,14381.97],[1611235200000,3.4915,3.4931,3.466,3.4709,27129.23],[1611235500000,3.4761,3.4761,3.4309,3.439,23825.39],[1611235800000,3.4349,3.4451,3.4253,3.4376,50230.28],[1611236100000,3.4377,3.4406,3.4238,3.4312,6463.65],[1611236400000,3.43,3.4391,3.4109,3.4232,8034.64],[1611236700000,3.4181,3.4313,3.4104,3.4116,4548.87],[1611237000000,3.4118,3.4191,3.41,3.41,2730.43],[1611237300000,3.41,3.41,3.39,3.3936,10514.29],[1611237600000,3.394,3.4089,3.3936,3.4,2387.06],[1611237900000,3.4,3.4084,3.38,3.38,7401.07],[1611238200000,3.38,3.3812,3.3591,3.3598,6978.16],[1611238500000,3.3592,3.3966,3.3592,3.38,41565.43],[1611238800000,3.3733,3.3772,3.3434,3.3454,43494.63],[1611239100000,3.3454,3.3498,3.3283,3.3396,10822.72],[1611239400000,3.3349,3.3631,3.3294,3.3403,17377.03],[1611239700000,3.3403,3.3462,3.3035,3.3331,54595.48],[1611240000000,3.3337,3.3337,3.3,3.3165,56856.48],[1611240300000,3.3097,3.3436,3.3,3.3379,25715.86],[1611240600000,3.3378,3.3414,3.3213,3.326,21676.44],[1611240900000,3.3231,3.3371,3.3009,3.3149,15430.38],[1611241200000,3.3034,3.3314,3.3009,3.3197,16304.42],[1611241500000,3.3197,3.3312,3.3083,3.3229,13841.01],[1611241800000,3.3255,3.3504,3.3243,3.3448,27976.48],[1611242100000,3.3405,3.3523,3.3382,3.3398,6650.72],[1611242400000,3.3398,3.34,3.3187,3.3322,10213.92],[1611242700000,3.3301,3.3301,3.3012,3.3049,6112.85],[1611243000000,3.3071,3.316,3.3001,3.316,11320.54],[1611243300000,3.316,3.338,3.31,3.3209,30564.88],[1611243600000,3.3211,3.3395,3.3137,3.33,13460.28],[1611243900000,3.334,3.3449,3.3245,3.3296,10583.92],[1611244200000,3.3281,3.3319,3.3,3.3084,39105.62],[1611244500000,3.3057,3.3135,3.3,3.3077,18427.96],[1611244800000,3.3052,3.3587,3.3,3.3494,66902.78],[1611245100000,3.3515,3.3843,3.3328,3.3684,50586.54],[1611245400000,3.3706,3.3807,3.3552,3.3743,18662.9],[1611245700000,3.3743,3.3826,3.3559,3.3596,13394.0],[1611246000000,3.3622,3.3694,3.35,3.3597,13125.33],[1611246300000,3.3632,3.3636,3.35,3.3501,16632.41],[1611246600000,3.3528,3.3744,3.3386,3.3408,13116.37],[1611246900000,3.3435,3.3462,3.3222,3.3299,14919.28],[1611247200000,3.3292,3.3292,3.3012,3.3041,10952.86],[1611247500000,3.3041,3.3191,3.3001,3.3023,9716.39],[1611247800000,3.3023,3.3139,3.3,3.301,37518.85],[1611248100000,3.3046,3.3061,3.3,3.3,36143.34],[1611248400000,3.3,3.3072,3.28,3.2977,36993.55],[1611248700000,3.2969,3.3028,3.2777,3.3007,12570.82],[1611249000000,3.2991,3.3027,3.2675,3.2747,14158.13],[1611249300000,3.2728,3.29,3.2374,3.2536,72817.68],[1611249600000,3.2538,3.273,3.2425,3.2616,35155.59],[1611249900000,3.2621,3.306,3.2551,3.3005,29722.52],[1611250200000,3.3005,3.3107,3.274,3.2874,9362.1],[1611250500000,3.2839,3.2886,3.2663,3.2767,17111.9],[1611250800000,3.2773,3.2989,3.2679,3.2956,12003.12],[1611251100000,3.2925,3.3019,3.2898,3.2974,4460.04],[1611251400000,3.2974,3.3018,3.29,3.2967,8662.0],[1611251700000,3.2988,3.2992,3.2751,3.2917,2860.2],[1611252000000,3.2923,3.2923,3.2547,3.2602,5501.44],[1611252300000,3.2576,3.2716,3.2482,3.251,5502.52],[1611252600000,3.2558,3.2811,3.2521,3.2736,3686.33],[1611252900000,3.2736,3.278,3.2522,3.255,7574.78],[1611253200000,3.2526,3.2694,3.2432,3.2694,13232.5],[1611253500000,3.272,3.2893,3.2687,3.2794,13859.15],[1611253800000,3.2793,3.2887,3.2719,3.2763,8478.36],[1611254100000,3.276,3.2925,3.27,3.2873,6921.51],[1611254400000,3.2825,3.2849,3.2733,3.2798,2430.78],[1611254700000,3.2796,3.3059,3.27,3.27,12745.98],[1611255000000,3.2691,3.2767,3.2563,3.2651,4601.95],[1611255300000,3.2651,3.2932,3.2572,3.2875,2723.39],[1611255600000,3.2782,3.2836,3.2661,3.2749,2733.49],[1611255900000,3.2736,3.3009,3.2716,3.2948,10722.25],[1611256200000,3.2996,3.3094,3.298,3.2999,2640.98],[1611256500000,3.3061,3.3377,3.3061,3.3263,15345.93],[1611256800000,3.3263,3.3358,3.3243,3.3356,3629.94],[1611257100000,3.3335,3.3402,3.3266,3.3371,2577.89],[1611257400000,3.3371,3.3395,3.3234,3.3332,4337.28],[1611257700000,3.3334,3.3492,3.3331,3.3417,12573.1],[1611258000000,3.3389,3.3429,3.3309,3.3403,2663.11],[1611258300000,3.3356,3.3383,3.3305,3.337,1431.64],[1611258600000,3.3303,3.3426,3.3086,3.317,24324.13],[1611258900000,3.3149,3.319,3.3149,3.3156,1416.56],[1611259200000,3.3154,3.3231,3.3,3.3003,12293.24],[1611259500000,3.3051,3.3061,3.2879,3.3035,4448.9],[1611259800000,3.2987,3.3066,3.2894,3.3054,1656.27],[1611260100000,3.3068,3.3171,3.3023,3.3133,3077.45],[1611260400000,3.3163,3.3163,3.3081,3.3081,165.27],[1611260700000,3.3081,3.3081,3.2928,3.3008,1362.88],[1611261000000,3.3002,3.3048,3.2954,3.2954,1126.06],[1611261300000,3.2954,3.3003,3.29,3.2948,1630.79],[1611261600000,3.2972,3.2972,3.2687,3.2724,2259.07],[1611261900000,3.2747,3.2814,3.2691,3.2814,1535.92],[1611262200000,3.2814,3.2913,3.2691,3.2691,9995.8],[1611262500000,3.2691,3.2691,3.25,3.2501,2944.72],[1611262800000,3.2501,3.2625,3.2343,3.2545,6970.46],[1611263100000,3.2626,3.2671,3.2385,3.2506,8472.65],[1611263400000,3.2492,3.2576,3.2317,3.2443,13300.92],[1611263700000,3.2482,3.254,3.2329,3.2536,2490.09],[1611264000000,3.254,3.2598,3.2536,3.2597,1403.83],[1611264300000,3.2591,3.2598,3.235,3.2376,4647.45],[1611264600000,3.2377,3.2417,3.205,3.2056,25748.93],[1611264900000,3.2098,3.2114,3.2001,3.2005,8362.83],[1611265200000,3.2017,3.2116,3.2,3.2067,13645.03],[1611265500000,3.2023,3.2068,3.17,3.1781,38816.41],[1611265800000,3.1826,3.1921,3.1537,3.1547,11209.68],[1611266100000,3.1548,3.1622,3.1413,3.1446,14541.27],[1611266400000,3.1446,3.1486,3.11,3.1254,42921.9],[1611266700000,3.1111,3.1313,3.11,3.1159,19969.72],[1611267000000,3.1159,3.123,3.1,3.1019,9456.68],[1611267300000,3.1039,3.1333,3.1024,3.1191,6640.29],[1611267600000,3.1201,3.1223,3.1,3.1034,11724.99],[1611267900000,3.1015,3.1025,3.05,3.054,28343.26],[1611268200000,3.0529,3.0894,3.005,3.0206,84232.74],[1611268500000,3.0154,3.0251,3.0,3.0043,211858.42],[1611268800000,3.008,3.0292,3.0,3.0148,51842.42],[1611269100000,3.0184,3.0405,3.0184,3.0305,24894.45],[1611269400000,3.03,3.0485,3.0155,3.0358,22657.61],[1611269700000,3.0329,3.0461,3.0285,3.0347,8855.19],[1611270000000,3.0352,3.0827,3.0322,3.0635,22491.5],[1611270300000,3.0592,3.0705,3.0376,3.0376,14011.09],[1611270600000,3.0402,3.05,3.0102,3.012,16014.16],[1611270900000,3.0125,3.0516,3.009,3.0395,21851.12],[1611271200000,3.0397,3.0444,3.0144,3.0238,10147.88],[1611271500000,3.0265,3.0421,3.0149,3.029,12279.38],[1611271800000,3.0263,3.0442,3.0263,3.0352,11344.94],[1611272100000,3.0346,3.0516,3.0209,3.041,12440.96],[1611272400000,3.0399,3.0516,3.0136,3.0136,10958.52],[1611272700000,3.0136,3.0229,3.0,3.0084,6702.52],[1611273000000,3.0084,3.0106,2.9763,2.9763,58503.53],[1611273300000,2.975,2.9939,2.9717,2.9899,24026.09],[1611273600000,2.9893,2.9942,2.9358,2.9365,36625.36],[1611273900000,2.9427,2.9537,2.9365,2.9402,8460.74],[1611274200000,2.9402,2.9634,2.91,2.9183,31416.64],[1611274500000,2.9183,2.924,2.89,2.8938,47831.2],[1611274800000,2.8925,2.8989,2.8409,2.8436,43052.6],[1611275100000,2.8413,2.8435,2.7912,2.8134,106119.11],[1611275400000,2.8183,2.838,2.76,2.7713,43346.29],[1611275700000,2.773,2.7829,2.7561,2.7748,42752.02],[1611276000000,2.774,2.8,2.7658,2.7987,50359.11],[1611276300000,2.7967,2.7985,2.76,2.7971,53794.81],[1611276600000,2.7947,2.8092,2.7669,2.7812,37188.78],[1611276900000,2.7838,2.7858,2.7281,2.7281,46765.43],[1611277200000,2.7321,2.7586,2.72,2.7232,34356.71],[1611277500000,2.7206,2.73,2.685,2.6855,33852.83],[1611277800000,2.6855,2.6855,2.6,2.6029,120046.88],[1611278100000,2.6001,2.6161,2.55,2.55,86339.43],[1611278400000,2.55,2.5808,2.5295,2.537,91459.19],[1611278700000,2.537,2.6,2.5341,2.587,98945.06],[1611279000000,2.5871,2.6734,2.5709,2.6656,112285.57],[1611279300000,2.6684,2.6864,2.66,2.6864,87701.84],[1611279600000,2.6844,2.7668,2.6837,2.7664,50380.39],[1611279900000,2.7664,2.797,2.7551,2.7875,66144.64],[1611280200000,2.7875,2.8637,2.7822,2.8518,103719.91],[1611280500000,2.8517,2.9295,2.8501,2.927,167065.06],[1611280800000,2.9269,2.9295,2.8911,2.921,81114.73],[1611281100000,2.9208,2.9255,2.8663,2.9152,65816.76],[1611281400000,2.9159,2.9783,2.9159,2.9602,60687.56],[1611281700000,2.9634,2.9842,2.9464,2.9661,25688.1],[1611282000000,2.9661,3.0113,2.9572,3.0,36914.62],[1611282300000,3.0,3.0334,3.0,3.0306,24889.15],[1611282600000,3.0315,3.05,3.0104,3.0427,37629.17],[1611282900000,3.0443,3.0582,3.0401,3.0463,20935.07],[1611283200000,3.0486,3.057,3.04,3.0469,7288.16],[1611283500000,3.0482,3.0576,3.0207,3.0232,13728.75],[1611283800000,3.0232,3.0838,3.0232,3.0713,10759.31],[1611284100000,3.0713,3.0895,3.0698,3.0708,17499.62],[1611284400000,3.0785,3.0789,3.0301,3.0301,17517.13],[1611284700000,3.0301,3.0597,3.0091,3.0376,31785.05],[1611285000000,3.0353,3.0546,3.0269,3.0474,23205.29],[1611285300000,3.0453,3.0475,3.0001,3.0104,18732.67],[1611285600000,3.0099,3.0234,3.007,3.0114,8389.09],[1611285900000,3.0138,3.0618,3.0138,3.046,13011.17],[1611286200000,3.0517,3.0678,3.0478,3.0564,4952.94],[1611286500000,3.0533,3.0564,3.0383,3.0564,4434.48],[1611286800000,3.0563,3.0999,3.0515,3.0999,21226.59],[1611287100000,3.0964,3.1269,3.0864,3.1195,25118.6],[1611287400000,3.1195,3.1939,3.1125,3.1657,91383.43],[1611287700000,3.1632,3.1751,3.1555,3.1587,16457.55],[1611288000000,3.1586,3.1759,3.1329,3.1478,36150.43],[1611288300000,3.1479,3.1821,3.1394,3.1753,14840.69],[1611288600000,3.1798,3.1885,3.1549,3.1844,12656.27],[1611288900000,3.1831,3.1858,3.1374,3.1511,51294.03],[1611289200000,3.1511,3.1813,3.1255,3.181,86674.24],[1611289500000,3.1811,3.1811,3.039,3.0544,232676.27],[1611289800000,3.0544,3.0958,3.0408,3.0458,55722.62],[1611290100000,3.0457,3.0815,3.0361,3.0815,29998.57],[1611290400000,3.0815,3.0959,3.0134,3.0421,103993.06],[1611290700000,3.0456,3.0819,3.0319,3.0784,54824.85],[1611291000000,3.0784,3.0813,3.0147,3.0457,39103.78],[1611291300000,3.0412,3.0415,3.0171,3.0363,36635.01],[1611291600000,3.0363,3.0462,3.0204,3.0284,27626.36],[1611291900000,3.0284,3.0595,3.0237,3.0409,21185.35],[1611292200000,3.0378,3.057,3.0222,3.057,40426.15],[1611292500000,3.0605,3.0756,3.0223,3.0414,34059.72],[1611292800000,3.0382,3.0779,3.0315,3.0733,11573.31],[1611293100000,3.0721,3.108,3.0535,3.108,30680.14],[1611293400000,3.1008,3.124,3.0949,3.1189,14962.99],[1611293700000,3.1194,3.1281,3.0945,3.1017,11536.86],[1611294000000,3.1039,3.1087,3.0876,3.0946,31653.52],[1611294300000,3.0951,3.1099,3.0906,3.1097,13586.05],[1611294600000,3.1098,3.1102,3.103,3.1051,16575.39],[1611294900000,3.1051,3.1158,3.1,3.1,30347.67],[1611295200000,3.1,3.1066,3.0935,3.0937,27050.16],[1611295500000,3.0937,3.1033,3.0937,3.095,28804.78],[1611295800000,3.095,3.1021,3.0905,3.0923,42323.5],[1611296100000,3.0923,3.1,3.0765,3.0846,83906.85],[1611296400000,3.0846,3.1058,3.0785,3.0981,74499.2],[1611296700000,3.0982,3.1109,3.091,3.1025,24170.97],[1611297000000,3.1028,3.1328,3.1011,3.1176,44108.16],[1611297300000,3.1196,3.1362,3.117,3.1277,15464.86],[1611297600000,3.1248,3.1431,3.1239,3.1331,8565.26],[1611297900000,3.1327,3.1363,3.108,3.1144,22841.78],[1611298200000,3.1173,3.1474,3.1145,3.129,25263.8],[1611298500000,3.127,3.1418,3.1114,3.1211,6796.46],[1611298800000,3.1245,3.1557,3.1244,3.1516,8639.47],[1611299100000,3.153,3.1639,3.1467,3.1637,5687.62],[1611299400000,3.1637,3.1701,3.1604,3.1701,2092.45],[1611299700000,3.1693,3.17,3.1382,3.1472,5103.39],[1611300000000,3.1472,3.1503,3.1156,3.1233,7444.33],[1611300300000,3.1233,3.1335,3.105,3.105,7767.23],[1611300600000,3.105,3.1274,3.1024,3.1043,4092.7],[1611300900000,3.1081,3.1098,3.0566,3.0784,59348.71],[1611301200000,3.0855,3.0944,3.0676,3.07,11980.66],[1611301500000,3.07,3.0893,3.0544,3.0799,7477.69],[1611301800000,3.0819,3.0888,3.0626,3.0724,8370.61],[1611302100000,3.0676,3.0946,3.0642,3.0813,5742.39],[1611302400000,3.0959,3.1017,3.0809,3.088,9671.29],[1611302700000,3.0833,3.0883,3.0686,3.0686,5494.12],[1611303000000,3.0649,3.0952,3.0649,3.0893,9266.95],[1611303300000,3.0952,3.1016,3.0843,3.0935,3006.2],[1611303600000,3.0841,3.0866,3.0672,3.0764,3220.46],[1611303900000,3.0831,3.0916,3.0799,3.0865,4568.14],[1611304200000,3.0821,3.1,3.0807,3.0978,4540.59],[1611304500000,3.0963,3.0999,3.0899,3.0973,4884.91],[1611304800000,3.0889,3.0999,3.0817,3.0968,4649.01],[1611305100000,3.0968,3.0968,3.0552,3.0715,7681.05],[1611305400000,3.071,3.1193,3.07,3.1145,23341.03],[1611305700000,3.1125,3.1431,3.1125,3.1423,15058.19],[1611306000000,3.139,3.1498,3.139,3.1406,20962.24],[1611306300000,3.1401,3.1507,3.14,3.1401,16302.9],[1611306600000,3.1401,3.1539,3.14,3.1433,12857.21],[1611306900000,3.1423,3.1485,3.1354,3.1354,12111.91],[1611307200000,3.1354,3.1412,3.1354,3.1354,7484.3],[1611307500000,3.1354,3.1535,3.1354,3.1471,9892.6],[1611307800000,3.147,3.1474,3.1328,3.1362,32767.28],[1611308100000,3.1342,3.1416,3.1328,3.1365,20974.36],[1611308400000,3.1368,3.145,3.135,3.1356,10846.23],[1611308700000,3.1356,3.1488,3.1328,3.1371,19458.79],[1611309000000,3.1334,3.15,3.1328,3.1454,12469.83],[1611309300000,3.1492,3.1672,3.1441,3.1551,32779.79],[1611309600000,3.1551,3.1638,3.15,3.156,18801.51],[1611309900000,3.152,3.1716,3.1518,3.1603,7352.29],[1611310200000,3.1631,3.1731,3.156,3.1635,6057.09],[1611310500000,3.1686,3.1709,3.1636,3.1636,17690.99],[1611310800000,3.1636,3.1719,3.1613,3.1719,27744.99],[1611311100000,3.169,3.1698,3.1455,3.1573,11660.7],[1611311400000,3.1562,3.1612,3.146,3.152,12265.28],[1611311700000,3.152,3.1792,3.146,3.1623,6624.25],[1611312000000,3.1602,3.1749,3.146,3.1671,10854.58],[1611312300000,3.1671,3.1812,3.1609,3.1742,5224.14],[1611312600000,3.1778,3.1934,3.1657,3.1907,13810.36],[1611312900000,3.1907,3.2016,3.186,3.2016,7392.85],[1611313200000,3.2011,3.2057,3.197,3.2055,11815.36],[1611313500000,3.2055,3.2238,3.2041,3.218,10823.34],[1611313800000,3.2177,3.2215,3.21,3.2201,13791.78],[1611314100000,3.2169,3.2236,3.2158,3.2232,2062.46],[1611314400000,3.2205,3.2228,3.2014,3.2014,6064.13],[1611314700000,3.2024,3.2268,3.1868,3.2207,15520.6],[1611315000000,3.2247,3.2259,3.2103,3.2161,2908.1],[1611315300000,3.2202,3.2267,3.2001,3.2001,20501.49],[1611315600000,3.2006,3.2209,3.1988,3.2058,5763.82],[1611315900000,3.2066,3.2183,3.205,3.2138,8459.76],[1611316200000,3.2149,3.22,3.206,3.2128,2204.1],[1611316500000,3.2129,3.2226,3.2064,3.2165,2821.38],[1611316800000,3.2164,3.2458,3.2164,3.2258,16476.8],[1611317100000,3.2258,3.231,3.2061,3.2234,9905.88],[1611317400000,3.2235,3.231,3.2159,3.2249,5141.46],[1611317700000,3.225,3.2329,3.2218,3.2319,9050.68],[1611318000000,3.23,3.2403,3.23,3.2384,10477.17],[1611318300000,3.239,3.239,3.2321,3.2388,3358.35],[1611318600000,3.2387,3.284,3.2374,3.284,19624.4],[1611318900000,3.2841,3.2991,3.2518,3.2554,26336.06],[1611319200000,3.2558,3.2598,3.23,3.2301,13720.69],[1611319500000,3.23,3.2368,3.23,3.2308,10349.13],[1611319800000,3.2349,3.2502,3.2315,3.2448,2754.48],[1611320100000,3.2438,3.251,3.2429,3.2432,3428.72],[1611320400000,3.2433,3.2557,3.23,3.2557,11732.02],[1611320700000,3.2525,3.2644,3.2308,3.2589,14309.69],[1611321000000,3.2589,3.2647,3.2447,3.2576,9118.63],[1611321300000,3.2626,3.2729,3.2488,3.2714,9353.13],[1611321600000,3.2678,3.2811,3.2504,3.2677,8018.0],[1611321900000,3.2677,3.284,3.257,3.2766,18090.44],[1611322200000,3.273,3.3,3.2624,3.2912,38067.07],[1611322500000,3.2899,3.2992,3.2813,3.2903,6605.99],[1611322800000,3.2901,3.3,3.2882,3.2953,7554.98],[1611323100000,3.2951,3.2982,3.2842,3.2897,6524.78],[1611323400000,3.2899,3.2921,3.2773,3.2921,6568.59],[1611323700000,3.292,3.292,3.2752,3.2779,3451.19],[1611324000000,3.2827,3.2922,3.2756,3.2894,8820.08],[1611324300000,3.2887,3.2901,3.2788,3.288,1671.9],[1611324600000,3.288,3.2943,3.2856,3.2942,6566.25],[1611324900000,3.2942,3.2943,3.2882,3.29,2116.67],[1611325200000,3.29,3.2943,3.2846,3.2943,18802.29],[1611325500000,3.2943,3.2943,3.2808,3.2874,18661.49],[1611325800000,3.2905,3.2942,3.2788,3.2848,10063.42],[1611326100000,3.2789,3.281,3.2655,3.279,10205.32],[1611326400000,3.2738,3.2875,3.2673,3.2867,15224.68],[1611326700000,3.2851,3.2943,3.2851,3.29,19709.44],[1611327000000,3.2933,3.2943,3.2853,3.2938,11992.42],[1611327300000,3.2938,3.3593,3.2894,3.3509,153957.25],[1611327600000,3.354,3.3684,3.325,3.3629,72025.22],[1611327900000,3.3589,3.45,3.3584,3.4199,130055.63],[1611328200000,3.4198,3.4198,3.4006,3.4091,8742.04],[1611328500000,3.4147,3.4165,3.4028,3.4028,24450.45],[1611328800000,3.4028,3.415,3.4028,3.4049,16801.95],[1611329100000,3.4043,3.4101,3.4028,3.4072,2744.32],[1611329400000,3.4077,3.4143,3.4,3.4,40997.83],[1611329700000,3.4,3.407,3.4,3.4069,9498.39],[1611330000000,3.4069,3.4069,3.4,3.4,8312.33],[1611330300000,3.4,3.4055,3.3952,3.3952,15554.06],[1611330600000,3.3952,3.3984,3.3801,3.3801,25055.57],[1611330900000,3.3801,3.3934,3.3801,3.3916,9491.12],[1611331200000,3.3902,3.413,3.388,3.3981,17872.11],[1611331500000,3.3999,3.4046,3.3664,3.3699,17676.01],[1611331800000,3.3696,3.378,3.3545,3.3545,32537.85],[1611332100000,3.3524,3.3882,3.3479,3.38,15176.16],[1611332400000,3.3839,3.4075,3.3812,3.4075,24992.29],[1611332700000,3.4075,3.4311,3.3962,3.4289,10223.26],[1611333000000,3.4294,3.4353,3.411,3.4253,11344.06],[1611333300000,3.4294,3.4294,3.3901,3.4135,17036.99],[1611333600000,3.4157,3.419,3.4012,3.4085,14670.99],[1611333900000,3.4085,3.4102,3.3972,3.4041,6623.53],[1611334200000,3.4041,3.436,3.399,3.436,23391.64],[1611334500000,3.4304,3.4664,3.4304,3.4593,45813.34],[1611334800000,3.4536,3.4666,3.4424,3.4435,3493.25],[1611335100000,3.4496,3.4598,3.4308,3.4468,16362.71],[1611335400000,3.446,3.4598,3.4287,3.4439,19338.7],[1611335700000,3.4501,3.46,3.417,3.4382,16789.05],[1611336000000,3.4444,3.451,3.4,3.4322,22944.37],[1611336300000,3.4435,3.4617,3.4234,3.4574,20362.31],[1611336600000,3.46,3.4981,3.4128,3.4638,97547.97],[1611336900000,3.4562,3.4805,3.4441,3.4659,19231.28],[1611337200000,3.4704,3.4718,3.4326,3.4393,18863.7],[1611337500000,3.4377,3.4519,3.4,3.4394,25060.71],[1611337800000,3.4427,3.4596,3.4364,3.4516,3458.98],[1611338100000,3.443,3.4556,3.4377,3.4526,1541.84],[1611338400000,3.4548,3.4609,3.4349,3.4393,2435.43],[1611338700000,3.4395,3.4683,3.4395,3.4512,5505.56],[1611339000000,3.4585,3.4607,3.446,3.446,1911.83],[1611339300000,3.4465,3.4743,3.4355,3.472,6020.5],[1611339600000,3.4719,3.4719,3.4479,3.4684,15811.13],[1611339900000,3.4686,3.4692,3.4546,3.4602,3011.37],[1611340200000,3.4602,3.4832,3.4514,3.4687,4096.93],[1611340500000,3.4688,3.4808,3.454,3.4723,9778.89],[1611340800000,3.4719,3.4832,3.4703,3.481,7225.31],[1611341100000,3.4803,3.4916,3.4769,3.4867,5229.35],[1611341400000,3.4866,3.4884,3.455,3.4731,7912.06],[1611341700000,3.4711,3.4992,3.4636,3.4921,11008.73],[1611342000000,3.4915,3.4978,3.4821,3.4934,3874.26],[1611342300000,3.4934,3.4942,3.4813,3.4887,3165.18],[1611342600000,3.4875,3.4915,3.48,3.4841,28252.06],[1611342900000,3.4908,3.4921,3.4521,3.4554,28364.84],[1611343200000,3.4605,3.4864,3.4605,3.4821,11661.8],[1611343500000,3.4765,3.4775,3.4286,3.431,19634.72],[1611343800000,3.4309,3.4677,3.4294,3.4469,11780.3],[1611344100000,3.456,3.4564,3.4173,3.4288,12205.48],[1611344400000,3.4354,3.4383,3.4211,3.4231,2957.61],[1611344700000,3.421,3.4457,3.4147,3.4275,10635.7],[1611345000000,3.4276,3.4386,3.4243,3.4315,2884.27],[1611345300000,3.4278,3.4347,3.4243,3.4243,3754.89],[1611345600000,3.4302,3.4339,3.4095,3.4099,5602.64],[1611345900000,3.4148,3.419,3.3984,3.4105,6444.34],[1611346200000,3.4069,3.42,3.4029,3.4171,8060.82],[1611346500000,3.42,3.42,3.4,3.4156,5211.92],[1611346800000,3.4138,3.4145,3.4,3.4069,9725.8],[1611347100000,3.4119,3.4377,3.4083,3.4322,8573.87],[1611347400000,3.4336,3.4344,3.43,3.4311,7765.96],[1611347700000,3.4315,3.4343,3.4039,3.4255,9753.98],[1611348000000,3.4238,3.4295,3.4135,3.4235,1428.63],[1611348300000,3.4176,3.4347,3.4017,3.4081,3925.52],[1611348600000,3.4036,3.4343,3.3983,3.4067,15285.18],[1611348900000,3.4107,3.4221,3.4,3.4129,4810.89],[1611349200000,3.4054,3.435,3.3777,3.4236,22263.24],[1611349500000,3.4195,3.4272,3.392,3.4179,7479.74],[1611349800000,3.4147,3.4324,3.4005,3.4187,8142.64],[1611350100000,3.4103,3.4154,3.3826,3.4154,10447.15],[1611350400000,3.4087,3.4262,3.399,3.4248,4229.28],[1611350700000,3.4232,3.4248,3.398,3.4161,8350.27],[1611351000000,3.4176,3.4239,3.406,3.4211,2917.42],[1611351300000,3.4149,3.4323,3.4096,3.4172,2999.26],[1611351600000,3.4123,3.4275,3.4123,3.4159,1960.44],[1611351900000,3.4168,3.4253,3.3934,3.3952,6120.13],[1611352200000,3.3943,3.4019,3.3882,3.3887,6814.08],[1611352500000,3.3881,3.4,3.3846,3.388,9915.57],[1611352800000,3.3899,3.4025,3.387,3.4025,3237.67],[1611353100000,3.4017,3.4024,3.3992,3.4024,4865.83],[1611353400000,3.4024,3.41,3.3995,3.4045,11536.52],[1611353700000,3.4054,3.4116,3.405,3.405,3875.35],[1611354000000,3.4096,3.4116,3.4074,3.4109,1480.42],[1611354300000,3.408,3.41,3.3966,3.4009,7057.62],[1611354600000,3.4021,3.4055,3.382,3.382,3567.58],[1611354900000,3.382,3.4055,3.3715,3.3761,9501.43],[1611355200000,3.3795,3.3996,3.3578,3.3696,26348.65],[1611355500000,3.3694,3.3842,3.3569,3.3612,9337.21],[1611355800000,3.3641,3.3742,3.3256,3.3266,50377.16],[1611356100000,3.3306,3.3532,3.3205,3.3351,12661.65],[1611356400000,3.3345,3.3456,3.3158,3.3456,36254.77],[1611356700000,3.345,3.3588,3.3216,3.3453,6100.65],[1611357000000,3.3528,3.3641,3.3464,3.3619,5889.8],[1611357300000,3.3615,3.3679,3.3426,3.3625,6659.52],[1611357600000,3.3575,3.3575,3.3356,3.3508,6319.13],[1611357900000,3.3419,3.3544,3.3419,3.3538,7375.9],[1611358200000,3.3537,3.3537,3.3356,3.3386,4482.71],[1611358500000,3.3434,3.354,3.3222,3.3427,9361.61],[1611358800000,3.3459,3.3462,3.304,3.3123,11021.22],[1611359100000,3.3195,3.3469,3.308,3.3467,15279.93],[1611359400000,3.3467,3.3509,3.3257,3.3427,3002.16],[1611359700000,3.3312,3.3464,3.3239,3.3352,6663.96],[1611360000000,3.3302,3.3397,3.318,3.3254,19400.59],[1611360300000,3.3254,3.3304,3.3104,3.3258,3436.9],[1611360600000,3.321,3.3333,3.3099,3.3138,7423.58],[1611360900000,3.3178,3.3317,3.3081,3.3225,2197.05],[1611361200000,3.3302,3.3302,3.3084,3.3258,2226.89],[1611361500000,3.3258,3.3323,3.3071,3.3225,3929.89],[1611361800000,3.3261,3.3377,3.3056,3.3377,4282.03],[1611362100000,3.3375,3.339,3.3302,3.3302,452.03],[1611362400000,3.3304,3.334,3.3271,3.3272,3094.77],[1611362700000,3.3247,3.3401,3.3208,3.3399,4789.57],[1611363000000,3.3395,3.35,3.3395,3.3435,3200.51],[1611363300000,3.344,3.3485,3.3422,3.3467,1724.92],[1611363600000,3.3505,3.351,3.3414,3.3493,236.97],[1611363900000,3.3433,3.3447,3.3239,3.3365,8658.31],[1611364200000,3.3365,3.3437,3.3126,3.3192,2717.66],[1611364500000,3.3146,3.346,3.311,3.3387,4136.89],[1611364800000,3.3306,3.349,3.3295,3.3392,1571.91],[1611365100000,3.3446,3.349,3.3404,3.349,630.88],[1611365400000,3.349,3.3645,3.3431,3.3621,9456.89],[1611365700000,3.3643,3.3843,3.3618,3.38,6436.59],[1611366000000,3.3803,3.3998,3.3781,3.3976,15336.68],[1611366300000,3.3945,3.4,3.3925,3.399,4718.54],[1611366600000,3.3977,3.4,3.3925,3.3929,12351.06],[1611366900000,3.3943,3.4,3.3933,3.3994,3684.65],[1611367200000,3.399,3.4065,3.3925,3.4042,10479.21],[1611367500000,3.4041,3.4116,3.4004,3.405,9837.61],[1611367800000,3.4104,3.4105,3.3972,3.4046,3423.52],[1611368100000,3.4052,3.4099,3.3762,3.3838,5680.66],[1611368400000,3.3806,3.3926,3.3701,3.3748,7669.56],[1611368700000,3.3748,3.397,3.3728,3.3855,3077.85],[1611369000000,3.3906,3.4002,3.3867,3.3964,2411.45],[1611369300000,3.3962,3.398,3.3837,3.3957,2220.25],[1611369600000,3.3954,3.4006,3.3702,3.3718,1919.25],[1611369900000,3.3702,3.3889,3.3691,3.381,15722.15],[1611370200000,3.3814,3.3941,3.367,3.371,6315.82],[1611370500000,3.3753,3.3836,3.3645,3.3646,2980.03],[1611370800000,3.3684,3.3911,3.3578,3.3883,19526.15],[1611371100000,3.3852,3.3907,3.357,3.3851,6306.73],[1611371400000,3.3819,3.3837,3.3773,3.3821,1775.95],[1611371700000,3.3865,3.4,3.3859,3.3938,2418.52],[1611372000000,3.3913,3.3967,3.3841,3.3967,1641.06],[1611372300000,3.3969,3.3997,3.3913,3.3962,1061.68],[1611372600000,3.3957,3.4052,3.3836,3.4016,13766.06],[1611372900000,3.4059,3.4105,3.3906,3.4088,4131.98],[1611373200000,3.4087,3.4182,3.4065,3.4114,5503.79],[1611373500000,3.415,3.4177,3.4085,3.4142,981.31],[1611373800000,3.415,3.4178,3.4107,3.4134,543.2],[1611374100000,3.4134,3.4233,3.4107,3.4226,2293.07],[1611374400000,3.4187,3.4328,3.4098,3.4256,15114.06],[1611374700000,3.4298,3.4313,3.4176,3.4311,5839.16],[1611375000000,3.4328,3.44,3.4282,3.4368,8759.39],[1611375300000,3.4357,3.4638,3.4311,3.4447,53540.7],[1611375600000,3.4466,3.4609,3.4449,3.4608,5974.77],[1611375900000,3.4608,3.4638,3.4567,3.4609,3423.21],[1611376200000,3.4609,3.4699,3.4609,3.4672,9090.07],[1611376500000,3.4621,3.4684,3.4609,3.4667,2687.81],[1611376800000,3.4616,3.4635,3.4342,3.4423,32296.25],[1611377100000,3.4412,3.4493,3.4355,3.438,1287.81],[1611377400000,3.4405,3.4607,3.4405,3.459,2292.3],[1611377700000,3.4589,3.4689,3.4563,3.4647,3730.93],[1611378000000,3.4647,3.47,3.4567,3.4644,1998.04],[1611378300000,3.4672,3.47,3.4523,3.4697,10686.85],[1611378600000,3.464,3.4662,3.4414,3.4512,3410.89],[1611378900000,3.452,3.4572,3.4349,3.4443,4636.67],[1611379200000,3.4496,3.4665,3.4418,3.4474,7252.04],[1611379500000,3.4473,3.4621,3.4473,3.4534,1326.57],[1611379800000,3.452,3.4629,3.452,3.4612,455.45],[1611380100000,3.453,3.4716,3.4518,3.4655,11953.71],[1611380400000,3.4663,3.4716,3.4613,3.4613,3054.51],[1611380700000,3.4672,3.48,3.4581,3.4613,11005.29],[1611381000000,3.4613,3.4882,3.4613,3.4818,9919.7],[1611381300000,3.481,3.4937,3.4804,3.4894,8935.74],[1611381600000,3.4894,3.4931,3.4889,3.4929,6327.23],[1611381900000,3.4907,3.4966,3.4889,3.4915,4644.1],[1611382200000,3.4961,3.4966,3.4906,3.4966,6417.63],[1611382500000,3.4928,3.4998,3.4906,3.4994,16837.68],[1611382800000,3.4961,3.5,3.4834,3.4944,3861.65],[1611383100000,3.4951,3.4995,3.4804,3.4953,2039.99],[1611383400000,3.4887,3.5,3.48,3.5,6619.47],[1611383700000,3.4999,3.5,3.4918,3.4918,7763.43],[1611384000000,3.4914,3.5114,3.4914,3.5055,23013.75],[1611384300000,3.5056,3.5088,3.5002,3.5073,4245.04],[1611384600000,3.5073,3.5088,3.502,3.5084,4815.2],[1611384900000,3.509,3.5091,3.4614,3.4797,20998.29],[1611385200000,3.4782,3.518,3.4782,3.512,21274.58],[1611385500000,3.512,3.5136,3.4848,3.4998,8974.02],[1611385800000,3.5,3.512,3.4973,3.5107,4947.46],[1611386100000,3.5116,3.5222,3.5103,3.5198,8554.84],[1611386400000,3.5222,3.5396,3.5198,3.5332,12316.84],[1611386700000,3.5376,3.5432,3.5233,3.5332,7781.93],[1611387000000,3.5332,3.5464,3.514,3.514,9729.04],[1611387300000,3.5146,3.5218,3.5067,3.519,6277.73],[1611387600000,3.5194,3.5278,3.51,3.5248,4246.83],[1611387900000,3.5278,3.5448,3.5193,3.5395,4020.99],[1611388200000,3.5397,3.5555,3.5312,3.5447,51930.97],[1611388500000,3.5498,3.5552,3.5244,3.5515,7225.81],[1611388800000,3.554,3.559,3.5242,3.5255,35060.03],[1611389100000,3.5293,3.5293,3.5021,3.5201,24342.2],[1611389400000,3.5289,3.5321,3.5054,3.5109,3305.78],[1611389700000,3.5126,3.53,3.5097,3.5298,5839.81],[1611390000000,3.5297,3.5298,3.5168,3.5291,5976.28],[1611390300000,3.5295,3.5388,3.5246,3.5342,8975.62],[1611390600000,3.5309,3.5445,3.5293,3.5367,5057.41],[1611390900000,3.5408,3.5428,3.5366,3.5382,2933.9],[1611391200000,3.5408,3.5409,3.5236,3.5408,4678.54],[1611391500000,3.5371,3.5407,3.5301,3.5302,948.0],[1611391800000,3.5366,3.5408,3.5187,3.5407,11384.29],[1611392100000,3.5401,3.5593,3.5385,3.5447,22561.48],[1611392400000,3.5584,3.5688,3.5495,3.5604,12659.03],[1611392700000,3.5657,3.5683,3.5474,3.5661,4715.17],[1611393000000,3.5624,3.5888,3.5517,3.5861,66479.45],[1611393300000,3.5804,3.589,3.5726,3.5884,28093.71],[1611393600000,3.5887,3.5931,3.5799,3.5931,12853.7],[1611393900000,3.5864,3.5968,3.5607,3.5627,10538.18],[1611394200000,3.5684,3.584,3.561,3.5777,15842.39],[1611394500000,3.5812,3.5851,3.5709,3.5816,5187.19],[1611394800000,3.584,3.5855,3.5719,3.5804,5715.91],[1611395100000,3.5815,3.6,3.5785,3.5879,10307.84],[1611395400000,3.5879,3.5991,3.5674,3.5919,8716.42],[1611395700000,3.5867,3.5993,3.5574,3.5715,11389.11],[1611396000000,3.5652,3.5724,3.5361,3.546,14887.02],[1611396300000,3.5465,3.55,3.5329,3.548,4857.31],[1611396600000,3.548,3.5556,3.5396,3.5548,6450.27],[1611396900000,3.5548,3.5735,3.552,3.5617,4503.34],[1611397200000,3.57,3.5709,3.5465,3.5487,6251.12],[1611397500000,3.5487,3.552,3.5274,3.5409,17131.61],[1611397800000,3.5302,3.5469,3.5264,3.5395,4674.24],[1611398100000,3.5395,3.5466,3.5265,3.5417,8703.53],[1611398400000,3.5449,3.545,3.5216,3.5303,10904.95],[1611398700000,3.5309,3.5614,3.525,3.5436,13541.99],[1611399000000,3.5455,3.5557,3.5237,3.5275,8060.25],[1611399300000,3.5276,3.5372,3.5156,3.5245,23095.66],[1611399600000,3.5263,3.5419,3.5174,3.5372,3646.0],[1611399900000,3.5384,3.55,3.5335,3.5479,5115.85],[1611400200000,3.5421,3.5478,3.525,3.5366,1753.91],[1611400500000,3.5275,3.5275,3.4827,3.4866,47735.14],[1611400800000,3.49,3.4909,3.4564,3.468,24770.03],[1611401100000,3.4719,3.4731,3.4525,3.458,6877.95],[1611401400000,3.4611,3.47,3.4414,3.4657,19148.64],[1611401700000,3.4636,3.4702,3.4449,3.4674,17104.93],[1611402000000,3.4709,3.4968,3.4691,3.4855,20155.21],[1611402300000,3.4873,3.4923,3.482,3.4921,3180.23],[1611402600000,3.4859,3.4927,3.4851,3.4926,1546.41],[1611402900000,3.4869,3.4869,3.446,3.457,19771.71],[1611403200000,3.4514,3.5079,3.4499,3.494,27055.82],[1611403500000,3.4938,3.5014,3.4753,3.4824,4185.22],[1611403800000,3.4805,3.5198,3.4551,3.5146,14035.47],[1611404100000,3.5148,3.5428,3.5081,3.5183,13746.79],[1611404400000,3.5351,3.55,3.5311,3.5361,2826.08],[1611404700000,3.5364,3.5383,3.4956,3.5065,33153.07],[1611405000000,3.5098,3.5347,3.496,3.5309,4709.16],[1611405300000,3.5281,3.5338,3.5131,3.527,14377.55],[1611405600000,3.5236,3.5315,3.5132,3.5236,4293.31],[1611405900000,3.5272,3.5424,3.5195,3.5396,5092.18],[1611406200000,3.5396,3.5405,3.5126,3.5216,5397.47],[1611406500000,3.5154,3.534,3.5108,3.5124,6428.79],[1611406800000,3.5119,3.5154,3.4724,3.48,15107.7],[1611407100000,3.4778,3.4881,3.449,3.4537,10833.22],[1611407400000,3.4541,3.4918,3.4476,3.4857,17096.4],[1611407700000,3.4825,3.5064,3.4825,3.5009,10673.86],[1611408000000,3.501,3.5161,3.49,3.5123,4953.05],[1611408300000,3.5132,3.5249,3.5081,3.5209,2823.57],[1611408600000,3.5184,3.525,3.5026,3.52,18319.14],[1611408900000,3.5199,3.5235,3.5109,3.5159,1779.71],[1611409200000,3.5188,3.5309,3.5063,3.5076,11161.53],[1611409500000,3.5091,3.5271,3.5091,3.5271,3408.48],[1611409800000,3.5258,3.5298,3.4882,3.4959,14082.13],[1611410100000,3.4978,3.51,3.4876,3.4997,6189.71],[1611410400000,3.5043,3.5202,3.4786,3.4945,10203.01],[1611410700000,3.4999,3.5075,3.4865,3.4916,6490.94],[1611411000000,3.4827,3.4997,3.4751,3.4872,5719.39],[1611411300000,3.4848,3.4936,3.4512,3.4512,10734.65],[1611411600000,3.4512,3.4698,3.451,3.4642,9626.02],[1611411900000,3.4609,3.4977,3.4609,3.4789,3961.47],[1611412200000,3.4701,3.4976,3.4675,3.4878,5277.34],[1611412500000,3.4895,3.4998,3.4756,3.4804,3994.08],[1611412800000,3.4821,3.491,3.4678,3.4797,4430.6],[1611413100000,3.4788,3.4855,3.4681,3.4791,2174.97],[1611413400000,3.4727,3.4773,3.451,3.4773,22913.77],[1611413700000,3.4764,3.4866,3.4688,3.47,2753.07],[1611414000000,3.47,3.4866,3.4569,3.48,5317.31],[1611414300000,3.4837,3.4959,3.4756,3.4886,8317.66],[1611414600000,3.489,3.495,3.4797,3.4903,2921.04],[1611414900000,3.4903,3.4991,3.4893,3.4929,2596.44],[1611415200000,3.4934,3.5,3.4934,3.5,4532.09],[1611415500000,3.5,3.5,3.492,3.5,5204.26],[1611415800000,3.4966,3.5,3.4767,3.4927,7393.43],[1611416100000,3.493,3.5037,3.493,3.4971,10231.42],[1611416400000,3.5,3.5061,3.4941,3.4941,4618.29],[1611416700000,3.4946,3.5021,3.4702,3.4803,7436.96],[1611417000000,3.4824,3.4824,3.47,3.4752,5167.65],[1611417300000,3.4717,3.4848,3.4717,3.4722,3567.09],[1611417600000,3.4806,3.4845,3.4663,3.4663,7518.44],[1611417900000,3.4658,3.4766,3.4577,3.4716,3380.98],[1611418200000,3.4716,3.4901,3.4675,3.4901,4217.08],[1611418500000,3.4901,3.5156,3.4896,3.5066,8672.56],[1611418800000,3.5066,3.519,3.5066,3.519,5658.98],[1611419100000,3.5164,3.525,3.5164,3.5233,5009.45],[1611419400000,3.525,3.525,3.5116,3.52,7082.09],[1611419700000,3.52,3.525,3.5198,3.5198,7058.18],[1611420000000,3.5249,3.5308,3.4979,3.4979,9054.81],[1611420300000,3.4976,3.5131,3.4976,3.5104,3245.52],[1611420600000,3.5109,3.5109,3.5018,3.5109,1573.79],[1611420900000,3.5186,3.5186,3.48,3.4861,17477.34],[1611421200000,3.4913,3.4988,3.47,3.4885,8954.22],[1611421500000,3.4885,3.4961,3.4835,3.4844,6337.32],[1611421800000,3.491,3.498,3.4868,3.4931,2873.48],[1611422100000,3.4931,3.5043,3.4867,3.5006,3121.26],[1611422400000,3.5044,3.5132,3.488,3.4933,7590.65],[1611422700000,3.4941,3.507,3.4941,3.5028,1115.32],[1611423000000,3.503,3.5157,3.4986,3.5108,6672.92],[1611423300000,3.5109,3.5194,3.5064,3.5165,5723.89],[1611423600000,3.5164,3.5165,3.486,3.5111,5532.02],[1611423900000,3.507,3.5149,3.5027,3.5141,1384.89],[1611424200000,3.514,3.5174,3.5054,3.5174,2189.39],[1611424500000,3.515,3.5268,3.5062,3.5188,9601.11],[1611424800000,3.5191,3.5272,3.5121,3.522,5959.03],[1611425100000,3.5254,3.53,3.5184,3.5227,8855.49],[1611425400000,3.5263,3.5289,3.5193,3.5193,3309.71],[1611425700000,3.5224,3.5226,3.518,3.5226,2525.67],[1611426000000,3.5272,3.5281,3.5195,3.5232,4121.21],[1611426300000,3.5233,3.5279,3.4841,3.4975,10609.75],[1611426600000,3.4911,3.5,3.4869,3.4962,2866.37],[1611426900000,3.4932,3.5134,3.4886,3.4899,23780.82],[1611427200000,3.497,3.5,3.4877,3.5,4633.54],[1611427500000,3.4985,3.5124,3.4957,3.511,7383.66],[1611427800000,3.5074,3.5146,3.5063,3.512,2068.27],[1611428100000,3.512,3.5146,3.5082,3.5141,974.92],[1611428400000,3.5094,3.5194,3.5094,3.5186,4118.35],[1611428700000,3.5186,3.52,3.516,3.52,11871.21],[1611429000000,3.5193,3.5364,3.5186,3.5288,13145.37],[1611429300000,3.5288,3.5288,3.5081,3.5233,5600.15],[1611429600000,3.5233,3.5233,3.511,3.511,2361.27],[1611429900000,3.5116,3.5116,3.5038,3.5081,5569.17],[1611430200000,3.5062,3.5217,3.5053,3.5182,2844.4],[1611430500000,3.5166,3.5207,3.5118,3.5166,457.54],[1611430800000,3.5153,3.5158,3.505,3.512,2742.99],[1611431100000,3.5042,3.5145,3.503,3.5132,2500.1],[1611431400000,3.5132,3.5168,3.5096,3.5166,159.24],[1611431700000,3.5166,3.5187,3.5069,3.514,1118.21],[1611432000000,3.5183,3.5183,3.503,3.5061,1265.27],[1611432300000,3.5064,3.5071,3.484,3.49,9132.76],[1611432600000,3.4925,3.4976,3.4868,3.497,4155.14],[1611432900000,3.4961,3.4961,3.4688,3.4694,5147.18],[1611433200000,3.4722,3.4809,3.469,3.4734,3689.82],[1611433500000,3.4726,3.4798,3.4669,3.4798,1746.34],[1611433800000,3.4838,3.4873,3.47,3.47,2866.06],[1611434100000,3.47,3.4784,3.47,3.4784,4512.55],[1611434400000,3.4784,3.4784,3.4637,3.4678,8902.64],[1611434700000,3.4672,3.4812,3.4647,3.4799,4123.41],[1611435000000,3.4811,3.4938,3.4811,3.4924,1782.98],[1611435300000,3.4936,3.5,3.4899,3.4968,2244.64],[1611435600000,3.4968,3.4998,3.4911,3.498,3697.79],[1611435900000,3.4999,3.4999,3.4908,3.498,3095.96],[1611436200000,3.4979,3.5017,3.4936,3.4983,932.21],[1611436500000,3.502,3.5099,3.4986,3.5042,3387.25],[1611436800000,3.5078,3.5082,3.5034,3.5071,757.47],[1611437100000,3.4991,3.5002,3.4881,3.4932,989.14],[1611437400000,3.4896,3.4904,3.4689,3.4773,14878.84],[1611437700000,3.4726,3.4823,3.47,3.4823,1985.26],[1611438000000,3.4918,3.5198,3.4846,3.5124,19090.96],[1611438300000,3.5164,3.55,3.5061,3.5457,38105.18],[1611438600000,3.5457,3.5475,3.5116,3.5308,8764.11],[1611438900000,3.5329,3.5329,3.5092,3.5155,3856.63],[1611439200000,3.5144,3.5263,3.4928,3.5057,9113.91],[1611439500000,3.5038,3.5244,3.4966,3.5101,3948.34],[1611439800000,3.5119,3.5166,3.5013,3.5048,1523.84],[1611440100000,3.5048,3.5093,3.49,3.4962,1613.51],[1611440400000,3.4962,3.5051,3.49,3.4916,6430.72],[1611440700000,3.4958,3.4959,3.4858,3.4858,3612.43],[1611441000000,3.484,3.4926,3.4811,3.4811,6952.4],[1611441300000,3.486,3.5,3.4751,3.4797,6665.55],[1611441600000,3.475,3.4835,3.4714,3.4747,2410.85],[1611441900000,3.4791,3.4868,3.4763,3.4793,1215.73],[1611442200000,3.4792,3.4911,3.4792,3.4793,1129.48],[1611442500000,3.4828,3.4993,3.4828,3.4926,1334.86],[1611442800000,3.4926,3.5098,3.47,3.4743,13843.38],[1611443100000,3.4782,3.508,3.4782,3.5073,5415.16],[1611443400000,3.5073,3.5132,3.5,3.5072,8326.03],[1611443700000,3.5007,3.5122,3.4942,3.5086,2929.86],[1611444000000,3.5137,3.5148,3.494,3.5084,2856.77],[1611444300000,3.5063,3.5115,3.5041,3.5041,2071.8],[1611444600000,3.5018,3.5113,3.5018,3.5032,452.65],[1611444900000,3.5046,3.5051,3.4747,3.4768,7220.81],[1611445200000,3.4805,3.5072,3.4771,3.5072,1358.36],[1611445500000,3.5025,3.5034,3.486,3.5034,880.94],[1611445800000,3.4966,3.5029,3.4906,3.5029,906.05],[1611446100000,3.4924,3.5079,3.4923,3.5079,1449.41],[1611446400000,3.5018,3.5053,3.49,3.4904,23165.94],[1611446700000,3.4905,3.5216,3.4781,3.5216,11175.33],[1611447000000,3.5186,3.5357,3.507,3.5079,18713.71],[1611447300000,3.5128,3.5241,3.5005,3.5113,3201.58],[1611447600000,3.5161,3.5163,3.4942,3.505,1786.12],[1611447900000,3.5098,3.5109,3.4982,3.4988,476.65],[1611448200000,3.5088,3.5291,3.5086,3.5275,1965.04],[1611448500000,3.5267,3.5298,3.5191,3.5271,3103.12],[1611448800000,3.5267,3.5317,3.5214,3.5317,655.68],[1611449100000,3.5324,3.5377,3.5283,3.5301,7612.04],[1611449400000,3.5317,3.5449,3.5305,3.5417,7213.01],[1611449700000,3.541,3.5413,3.529,3.5393,1977.41],[1611450000000,3.5398,3.5459,3.53,3.5404,6825.54],[1611450300000,3.545,3.555,3.545,3.5543,17407.25],[1611450600000,3.555,3.57,3.552,3.5676,12720.07],[1611450900000,3.5646,3.5738,3.5633,3.5645,7094.08],[1611451200000,3.5657,3.5745,3.5657,3.5745,2025.66],[1611451500000,3.5702,3.5748,3.5682,3.5748,1015.66],[1611451800000,3.5742,3.5771,3.5534,3.5641,21624.02],[1611452100000,3.5631,3.5732,3.55,3.5732,6204.48],[1611452400000,3.5731,3.5763,3.5413,3.5466,22606.79],[1611452700000,3.5466,3.5526,3.5414,3.5505,4591.54],[1611453000000,3.5585,3.5587,3.5441,3.5506,1768.64],[1611453300000,3.5427,3.5577,3.54,3.545,2176.37],[1611453600000,3.5514,3.5562,3.53,3.545,9266.16],[1611453900000,3.5369,3.5616,3.5365,3.5534,3589.29],[1611454200000,3.5479,3.5521,3.5363,3.5459,4060.32],[1611454500000,3.5474,3.559,3.5472,3.5516,2365.61],[1611454800000,3.5516,3.5581,3.5437,3.5437,1983.96],[1611455100000,3.5437,3.5486,3.5338,3.5486,2073.56],[1611455400000,3.5513,3.5523,3.5403,3.5459,1803.78],[1611455700000,3.542,3.5499,3.5291,3.5388,15104.7],[1611456000000,3.5349,3.5349,3.5261,3.5289,2378.09],[1611456300000,3.5289,3.554,3.5262,3.5312,10300.68],[1611456600000,3.5312,3.5374,3.5273,3.5273,2118.28],[1611456900000,3.5273,3.5511,3.5234,3.5298,4955.33],[1611457200000,3.5323,3.5532,3.5323,3.5508,10996.39],[1611457500000,3.5457,3.5505,3.5356,3.5382,2785.94],[1611457800000,3.5404,3.5461,3.5365,3.537,1645.98],[1611458100000,3.5353,3.5381,3.5244,3.5283,1791.79],[1611458400000,3.5322,3.5334,3.5237,3.5294,1393.19],[1611458700000,3.5263,3.5401,3.5263,3.5392,3088.85],[1611459000000,3.5369,3.5414,3.5252,3.5414,1909.05],[1611459300000,3.5395,3.5395,3.5316,3.5376,486.87],[1611459600000,3.538,3.5425,3.5379,3.5408,704.04],[1611459900000,3.5388,3.5491,3.5362,3.5485,1441.83],[1611460200000,3.5474,3.548,3.5385,3.5475,642.4],[1611460500000,3.5483,3.5556,3.5435,3.5555,2778.82],[1611460800000,3.5555,3.5603,3.5472,3.5473,4393.65],[1611461100000,3.5524,3.5539,3.5481,3.5527,973.97],[1611461400000,3.5502,3.5636,3.55,3.5525,1617.59],[1611461700000,3.5554,3.5635,3.5549,3.561,1421.01],[1611462000000,3.5608,3.5632,3.5555,3.5632,2072.1],[1611462300000,3.5623,3.572,3.5536,3.5645,2341.01],[1611462600000,3.5699,3.575,3.5675,3.5693,7166.41],[1611462900000,3.5693,3.575,3.5691,3.5699,1470.49],[1611463200000,3.5692,3.5748,3.5613,3.5701,5062.77],[1611463500000,3.572,3.5724,3.5658,3.5724,1860.02],[1611463800000,3.5737,3.575,3.5569,3.5743,7535.78],[1611464100000,3.5743,3.5823,3.5708,3.5742,9911.51],[1611464400000,3.5791,3.5848,3.5712,3.5828,7571.98],[1611464700000,3.5828,3.5926,3.5709,3.588,11528.43],[1611465000000,3.5856,3.5981,3.5824,3.5879,5002.84],[1611465300000,3.5943,3.5943,3.5706,3.5891,2480.16],[1611465600000,3.5902,3.6224,3.5791,3.614,48463.41],[1611465900000,3.6175,3.6425,3.6141,3.6405,66854.3],[1611466200000,3.6339,3.6641,3.6333,3.6593,42701.89],[1611466500000,3.6537,3.6872,3.6523,3.6855,34322.45],[1611466800000,3.6816,3.7073,3.6663,3.7059,87962.01],[1611467100000,3.706,3.7154,3.6783,3.6842,30945.37],[1611467400000,3.6828,3.6928,3.6735,3.6925,20820.76],[1611467700000,3.6867,3.6926,3.683,3.6884,3341.15],[1611468000000,3.6885,3.725,3.6885,3.7178,52900.59],[1611468300000,3.7175,3.7233,3.7031,3.7144,21341.95],[1611468600000,3.7148,3.7242,3.7062,3.7083,9101.79],[1611468900000,3.7094,3.7169,3.7048,3.7057,16922.51],[1611469200000,3.7093,3.7183,3.7056,3.7061,7915.26],[1611469500000,3.71,3.7143,3.7056,3.7064,4174.92],[1611469800000,3.7064,3.7112,3.6936,3.696,11664.57],[1611470100000,3.6935,3.697,3.6874,3.6932,5688.71],[1611470400000,3.6931,3.6949,3.6861,3.6931,4070.38],[1611470700000,3.6887,3.6957,3.6882,3.6941,1259.96],[1611471000000,3.694,3.694,3.6874,3.6874,1772.72],[1611471300000,3.6922,3.693,3.688,3.693,884.46],[1611471600000,3.693,3.7092,3.6913,3.7001,8151.09],[1611471900000,3.7007,3.7062,3.6974,3.6989,2162.24],[1611472200000,3.6985,3.6985,3.6806,3.6808,2929.89],[1611472500000,3.6808,3.6831,3.6644,3.6666,4167.87],[1611472800000,3.6706,3.6834,3.6627,3.6752,2816.21],[1611473100000,3.6756,3.69,3.6734,3.69,3611.72],[1611473400000,3.6828,3.6983,3.6672,3.6795,3933.76],[1611473700000,3.6818,3.6949,3.6795,3.6936,2840.32],[1611474000000,3.6942,3.725,3.6942,3.72,18057.71],[1611474300000,3.72,3.725,3.7111,3.7213,5443.25],[1611474600000,3.7213,3.725,3.72,3.7216,6395.91],[1611474900000,3.7218,3.7292,3.7201,3.725,9892.31],[1611475200000,3.7276,3.7277,3.7025,3.7059,5203.79],[1611475500000,3.7063,3.7222,3.7018,3.7182,1556.04],[1611475800000,3.715,3.7325,3.7074,3.7325,12481.04],[1611476100000,3.7325,3.7325,3.727,3.7271,10887.84],[1611476400000,3.7272,3.7325,3.7262,3.7271,8292.78],[1611476700000,3.7277,3.7329,3.718,3.7199,3325.9],[1611477000000,3.7263,3.73,3.7182,3.7214,3016.96],[1611477300000,3.7214,3.7329,3.7158,3.7329,4373.74],[1611477600000,3.7329,3.7408,3.7293,3.7408,6589.94],[1611477900000,3.739,3.7429,3.7377,3.7427,6396.4],[1611478200000,3.7427,3.749,3.7384,3.749,12481.47],[1611478500000,3.7452,3.7486,3.7334,3.7334,9388.26],[1611478800000,3.7381,3.7435,3.7296,3.7297,1420.24],[1611479100000,3.7348,3.7394,3.7288,3.7331,4366.93],[1611479400000,3.7355,3.7401,3.7312,3.7386,2986.43],[1611479700000,3.7344,3.7467,3.7343,3.7435,9797.63],[1611480000000,3.7434,3.7481,3.7403,3.7466,3839.3],[1611480300000,3.7428,3.7482,3.7428,3.7455,2273.68],[1611480600000,3.7479,3.7479,3.7427,3.7474,3202.14],[1611480900000,3.7476,3.7633,3.7457,3.7633,34585.61],[1611481200000,3.7633,3.7658,3.7574,3.7623,6639.65],[1611481500000,3.7623,3.7888,3.7623,3.7823,27999.85],[1611481800000,3.7817,3.7888,3.7771,3.7821,9092.98],[1611482100000,3.7783,3.79,3.7765,3.7868,12879.14],[1611482400000,3.7868,3.7899,3.7837,3.7865,4036.17],[1611482700000,3.7865,3.79,3.7529,3.7634,11203.43],[1611483000000,3.7625,3.7801,3.7604,3.7679,5474.17],[1611483300000,3.764,3.7668,3.7335,3.7338,15326.56],[1611483600000,3.7377,3.7476,3.7201,3.7414,5770.07],[1611483900000,3.7415,3.7483,3.7286,3.7326,4131.33],[1611484200000,3.733,3.745,3.7295,3.7394,1137.62],[1611484500000,3.7367,3.7579,3.7357,3.7537,6102.75],[1611484800000,3.7579,3.7663,3.7564,3.7649,6032.1],[1611485100000,3.7649,3.775,3.7649,3.775,11672.94],[1611485400000,3.775,3.775,3.7699,3.77,2090.92],[1611485700000,3.7749,3.7875,3.7749,3.7784,10038.51],[1611486000000,3.7829,3.783,3.7669,3.7747,9871.28],[1611486300000,3.7746,3.7842,3.7598,3.7715,5973.85],[1611486600000,3.7714,3.78,3.7667,3.7727,4825.95],[1611486900000,3.7771,3.7828,3.7718,3.772,3960.59],[1611487200000,3.7718,3.7773,3.7684,3.7726,1281.57],[1611487500000,3.7725,3.7733,3.767,3.7672,1569.94],[1611487800000,3.77,3.7804,3.7617,3.7778,5316.27],[1611488100000,3.7731,3.7759,3.758,3.774,7137.97],[1611488400000,3.7724,3.774,3.761,3.7711,3771.85],[1611488700000,3.7662,3.7708,3.7599,3.7627,2324.6],[1611489000000,3.7582,3.764,3.7537,3.7593,3539.31],[1611489300000,3.7561,3.759,3.741,3.7419,28285.75],[1611489600000,3.745,3.7559,3.722,3.7277,12040.92],[1611489900000,3.7246,3.7246,3.712,3.7149,5212.07],[1611490200000,3.7145,3.715,3.6758,3.6987,24432.92],[1611490500000,3.695,3.7095,3.6736,3.6737,5603.0],[1611490800000,3.6752,3.6792,3.6657,3.67,10496.85],[1611491100000,3.6701,3.6778,3.65,3.651,20792.65],[1611491400000,3.6507,3.6628,3.62,3.6208,53333.54],[1611491700000,3.6219,3.6574,3.6219,3.6391,12983.88],[1611492000000,3.6341,3.6398,3.6259,3.6259,9021.53],[1611492300000,3.6264,3.639,3.622,3.622,9759.43],[1611492600000,3.622,3.628,3.6208,3.626,3023.5],[1611492900000,3.622,3.6365,3.622,3.6309,5128.3],[1611493200000,3.6318,3.6409,3.6241,3.64,4397.22],[1611493500000,3.64,3.6418,3.6252,3.63,3719.74],[1611493800000,3.6258,3.6321,3.6232,3.6232,742.31],[1611494100000,3.6267,3.627,3.6132,3.6181,26387.69],[1611494400000,3.6285,3.6605,3.6112,3.6537,15256.74],[1611494700000,3.6537,3.6537,3.6452,3.6496,3436.85],[1611495000000,3.6499,3.6522,3.644,3.6522,1985.73],[1611495300000,3.6522,3.6624,3.6517,3.6517,2847.46],[1611495600000,3.6521,3.6724,3.6521,3.6552,2183.95],[1611495900000,3.6552,3.6576,3.6353,3.6417,5712.71],[1611496200000,3.6421,3.6468,3.6123,3.6269,6638.62],[1611496500000,3.6263,3.653,3.6257,3.6445,2740.5],[1611496800000,3.6446,3.6556,3.6347,3.655,14922.51],[1611497100000,3.655,3.6608,3.6448,3.6599,7690.27],[1611497400000,3.66,3.6632,3.6448,3.66,22650.86],[1611497700000,3.66,3.6647,3.6506,3.6569,2636.34],[1611498000000,3.652,3.6523,3.6301,3.6321,8814.22],[1611498300000,3.6321,3.6399,3.63,3.6309,2911.09],[1611498600000,3.6336,3.6336,3.6145,3.6243,11207.17],[1611498900000,3.6203,3.6203,3.5922,3.5922,10929.7],[1611499200000,3.5922,3.5936,3.5784,3.583,12096.87],[1611499500000,3.5834,3.587,3.5731,3.5843,7120.92],[1611499800000,3.58,3.6042,3.5751,3.6042,5400.93],[1611500100000,3.6011,3.61,3.5731,3.5762,64946.5],[1611500400000,3.5791,3.5972,3.5744,3.5913,14661.16],[1611500700000,3.5902,3.5946,3.5815,3.5946,3773.97],[1611501000000,3.5922,3.6,3.5859,3.5904,4749.61],[1611501300000,3.5896,3.5979,3.5875,3.59,2649.26],[1611501600000,3.5947,3.6034,3.5947,3.6004,4241.16],[1611501900000,3.6004,3.6054,3.5969,3.6003,1553.61],[1611502200000,3.6049,3.61,3.6011,3.608,1138.18],[1611502500000,3.608,3.6162,3.6066,3.6124,6643.73],[1611502800000,3.6128,3.6144,3.6001,3.6052,1459.81],[1611503100000,3.6072,3.6101,3.5961,3.6059,5991.2],[1611503400000,3.6008,3.6008,3.5674,3.5752,12383.57],[1611503700000,3.5705,3.5936,3.5703,3.5936,1347.54],[1611504000000,3.5987,3.6184,3.5897,3.6175,8825.41],[1611504300000,3.6085,3.6155,3.5688,3.5688,10949.75],[1611504600000,3.5688,3.5784,3.5656,3.567,5979.25],[1611504900000,3.5708,3.5827,3.567,3.5733,10769.19],[1611505200000,3.5717,3.5753,3.5546,3.57,10158.2],[1611505500000,3.5701,3.5733,3.5607,3.5613,8005.17],[1611505800000,3.56,3.5748,3.5531,3.5698,16021.26],[1611506100000,3.5679,3.5841,3.5587,3.5838,20334.29],[1611506400000,3.5854,3.5905,3.5597,3.5772,7451.35],[1611506700000,3.5745,3.5935,3.5638,3.5858,7701.2],[1611507000000,3.5886,3.5989,3.5859,3.5911,7723.71],[1611507300000,3.596,3.6046,3.59,3.5947,3777.08],[1611507600000,3.5933,3.6081,3.5775,3.5985,7505.51],[1611507900000,3.6093,3.621,3.6066,3.6112,5145.3],[1611508200000,3.615,3.6215,3.5966,3.61,6240.44],[1611508500000,3.6177,3.6261,3.61,3.6171,13382.28],[1611508800000,3.6201,3.6256,3.6042,3.61,10674.18],[1611509100000,3.6095,3.6216,3.6044,3.6152,2835.11],[1611509400000,3.6125,3.6348,3.6125,3.6254,3800.47],[1611509700000,3.6254,3.638,3.613,3.6236,7225.52],[1611510000000,3.6191,3.6233,3.6103,3.6128,3852.82],[1611510300000,3.6173,3.627,3.6122,3.6128,5739.42],[1611510600000,3.6186,3.6321,3.6085,3.6222,17946.31],[1611510900000,3.6229,3.6383,3.6222,3.6314,7681.18],[1611511200000,3.6316,3.6322,3.6163,3.6265,5780.76],[1611511500000,3.6272,3.6272,3.6058,3.6199,5322.15],[1611511800000,3.6151,3.6221,3.603,3.6207,9274.51],[1611512100000,3.6157,3.641,3.6094,3.6348,17500.37],[1611512400000,3.6348,3.6365,3.6187,3.6254,4632.1],[1611512700000,3.6247,3.6287,3.6204,3.624,982.77],[1611513000000,3.6243,3.6313,3.6154,3.6154,3476.86],[1611513300000,3.6222,3.626,3.6052,3.6114,2554.4],[1611513600000,3.6145,3.6298,3.6114,3.6287,3150.69],[1611513900000,3.6287,3.6322,3.6211,3.622,4813.53],[1611514200000,3.6252,3.6326,3.6101,3.617,5053.39],[1611514500000,3.6165,3.6274,3.6142,3.6185,2833.11],[1611514800000,3.6184,3.6217,3.6113,3.6197,3843.18],[1611515100000,3.6195,3.6326,3.6122,3.6126,10468.45],[1611515400000,3.6133,3.6157,3.5882,3.593,14823.39],[1611515700000,3.5875,3.5875,3.5596,3.5617,17679.6],[1611516000000,3.5624,3.577,3.5552,3.5679,10191.34],[1611516300000,3.5623,3.5707,3.5559,3.5707,8802.69],[1611516600000,3.5645,3.5645,3.5205,3.5498,65054.98],[1611516900000,3.5499,3.5636,3.5292,3.5372,15053.78],[1611517200000,3.5412,3.5642,3.5395,3.5624,10553.24],[1611517500000,3.5561,3.565,3.5478,3.5489,1931.03],[1611517800000,3.5451,3.5593,3.5379,3.5467,3274.01],[1611518100000,3.5529,3.5529,3.543,3.55,2574.75],[1611518400000,3.5456,3.5667,3.5413,3.5578,3393.25],[1611518700000,3.5531,3.5625,3.553,3.5604,4367.58],[1611519000000,3.5598,3.56,3.5487,3.5518,2496.68],[1611519300000,3.55,3.5556,3.5426,3.5506,3357.85],[1611519600000,3.5554,3.5686,3.5496,3.5635,3845.46],[1611519900000,3.5683,3.5683,3.56,3.562,3340.27],[1611520200000,3.5653,3.5726,3.564,3.5678,1989.25],[1611520500000,3.5679,3.5798,3.5531,3.5611,7528.23],[1611520800000,3.5589,3.5755,3.5588,3.5726,6081.93],[1611521100000,3.5694,3.5722,3.5556,3.5566,5049.69],[1611521400000,3.5635,3.5695,3.555,3.5596,5517.98],[1611521700000,3.5595,3.5679,3.5556,3.5677,3248.96],[1611522000000,3.555,3.578,3.555,3.5659,11093.58],[1611522300000,3.566,3.5848,3.566,3.5811,13428.96],[1611522600000,3.5811,3.5871,3.5713,3.5849,2444.73],[1611522900000,3.5885,3.5886,3.564,3.5828,3609.14],[1611523200000,3.5828,3.5901,3.5627,3.5777,10754.9],[1611523500000,3.5777,3.5896,3.5637,3.5896,24204.19],[1611523800000,3.5896,3.6107,3.5827,3.5975,16887.26],[1611524100000,3.5984,3.6052,3.592,3.6052,3057.05],[1611524400000,3.6009,3.6127,3.6001,3.6122,9085.5],[1611524700000,3.6132,3.62,3.6,3.6122,9834.41],[1611525000000,3.6128,3.6161,3.6,3.6072,5540.94],[1611525300000,3.6072,3.6081,3.6,3.6032,3356.25],[1611525600000,3.6055,3.6081,3.592,3.5927,21737.96],[1611525900000,3.5927,3.6039,3.5837,3.5967,13004.31],[1611526200000,3.5966,3.5971,3.5857,3.587,2076.19],[1611526500000,3.5862,3.5964,3.5862,3.5904,3871.24],[1611526800000,3.5897,3.6114,3.5821,3.6083,8319.59],[1611527100000,3.6091,3.6144,3.6053,3.6144,1156.69],[1611527400000,3.6145,3.6146,3.6045,3.6099,1726.51],[1611527700000,3.6049,3.6145,3.6045,3.6094,1201.41],[1611528000000,3.6084,3.6177,3.597,3.6163,8721.7],[1611528300000,3.6176,3.6281,3.6109,3.6205,6872.24],[1611528600000,3.6276,3.6286,3.6056,3.613,6184.63],[1611528900000,3.614,3.6216,3.6007,3.618,3636.22],[1611529200000,3.6139,3.6369,3.6065,3.6302,11153.92],[1611529500000,3.6308,3.6394,3.625,3.6342,4916.59],[1611529800000,3.6326,3.6326,3.6223,3.6261,1131.06],[1611530100000,3.6251,3.6341,3.6246,3.6286,1802.48],[1611530400000,3.6324,3.6342,3.623,3.631,3228.6],[1611530700000,3.6286,3.6316,3.623,3.6286,1444.72],[1611531000000,3.6242,3.6348,3.6241,3.6348,1498.75],[1611531300000,3.6286,3.635,3.6242,3.6242,4467.1],[1611531600000,3.6255,3.63,3.6199,3.6286,3002.28],[1611531900000,3.6286,3.6322,3.6236,3.6259,2445.17],[1611532200000,3.6315,3.6324,3.6236,3.6324,3779.43],[1611532500000,3.6319,3.6384,3.625,3.6278,1074.03],[1611532800000,3.6287,3.6481,3.6283,3.6481,7874.66],[1611533100000,3.6468,3.653,3.6353,3.653,16149.65],[1611533400000,3.6533,3.66,3.64,3.653,6833.79],[1611533700000,3.6576,3.67,3.653,3.6612,17753.55],[1611534000000,3.6612,3.6776,3.6562,3.666,12002.24],[1611534300000,3.6723,3.6821,3.6614,3.6737,5785.06],[1611534600000,3.6745,3.6754,3.6513,3.6578,6433.46],[1611534900000,3.656,3.6633,3.6523,3.6595,2298.76],[1611535200000,3.6562,3.6831,3.6518,3.6831,21842.95],[1611535500000,3.6831,3.6927,3.6696,3.6778,12211.14],[1611535800000,3.6826,3.6984,3.6466,3.6604,22955.79],[1611536100000,3.6575,3.6646,3.6499,3.6537,4678.19],[1611536400000,3.6536,3.6645,3.6318,3.6405,37011.49],[1611536700000,3.6403,3.6583,3.6201,3.6352,36495.66],[1611537000000,3.6354,3.6453,3.6288,3.6418,6934.49],[1611537300000,3.6382,3.6504,3.6319,3.6347,3465.51],[1611537600000,3.6339,3.6368,3.6163,3.625,10090.99],[1611537900000,3.624,3.6346,3.6173,3.6211,11337.87],[1611538200000,3.6183,3.6304,3.6152,3.6192,10563.51],[1611538500000,3.6176,3.6285,3.6056,3.625,7692.56],[1611538800000,3.6246,3.6393,3.6228,3.6393,1514.47],[1611539100000,3.6332,3.6475,3.6246,3.646,7824.97],[1611539400000,3.6437,3.6556,3.6434,3.6475,13462.22],[1611539700000,3.645,3.645,3.6148,3.6304,18291.52],[1611540000000,3.6322,3.6335,3.6142,3.6161,15812.41],[1611540300000,3.6186,3.6307,3.615,3.6274,5344.5],[1611540600000,3.6274,3.6331,3.6193,3.6262,10972.03],[1611540900000,3.6263,3.6326,3.6169,3.6214,5372.77],[1611541200000,3.6193,3.625,3.5954,3.6001,24866.59],[1611541500000,3.6,3.6087,3.5913,3.6009,16396.43],[1611541800000,3.603,3.6059,3.596,3.5998,7607.33],[1611542100000,3.5998,3.6068,3.5902,3.5956,8661.52],[1611542400000,3.596,3.5988,3.5935,3.5975,1872.72],[1611542700000,3.5975,3.5988,3.5882,3.593,6406.8],[1611543000000,3.592,3.5955,3.5854,3.5888,4363.63],[1611543300000,3.5888,3.5943,3.5703,3.5721,11265.99],[1611543600000,3.5748,3.5877,3.5721,3.5827,15781.95],[1611543900000,3.5825,3.5927,3.5774,3.585,17524.86],[1611544200000,3.5827,3.5827,3.5729,3.5731,3897.13],[1611544500000,3.5723,3.5936,3.5721,3.5896,7206.6],[1611544800000,3.5895,3.5924,3.5703,3.5771,13135.98],[1611545100000,3.5731,3.5802,3.5711,3.5758,4935.22],[1611545400000,3.5758,3.5792,3.5711,3.576,14258.36],[1611545700000,3.5768,3.5817,3.575,3.5774,3651.79],[1611546000000,3.5766,3.583,3.5713,3.5753,10758.14],[1611546300000,3.5767,3.5805,3.569,3.573,15988.44],[1611546600000,3.5735,3.5748,3.54,3.5468,34171.35],[1611546900000,3.5468,3.5514,3.5417,3.5469,6741.01],[1611547200000,3.5483,3.5718,3.5483,3.5615,21884.53],[1611547500000,3.562,3.5698,3.5579,3.565,7110.64],[1611547800000,3.5669,3.5747,3.556,3.5741,19032.88],[1611548100000,3.5741,3.5741,3.5569,3.5687,6429.87],[1611548400000,3.5693,3.5774,3.553,3.5544,11140.62],[1611548700000,3.5545,3.573,3.5544,3.5598,9133.21],[1611549000000,3.5598,3.5772,3.5598,3.5746,3500.31],[1611549300000,3.5771,3.5825,3.5737,3.5754,4754.02],[1611549600000,3.5767,3.5845,3.5731,3.5768,2353.81],[1611549900000,3.575,3.5849,3.5631,3.5752,13226.28],[1611550200000,3.5753,3.579,3.5662,3.5747,9138.13],[1611550500000,3.5748,3.5796,3.5651,3.5706,4320.62],[1611550800000,3.5704,3.5746,3.562,3.5691,2617.6],[1611551100000,3.5692,3.5793,3.5638,3.5702,1821.29],[1611551400000,3.5703,3.5784,3.562,3.5628,4371.29],[1611551700000,3.5628,3.5669,3.5565,3.5616,7837.62],[1611552000000,3.5568,3.5618,3.5543,3.5617,6948.99],[1611552300000,3.5577,3.5595,3.5501,3.5543,5755.98],[1611552600000,3.5543,3.562,3.5506,3.5558,7892.44],[1611552900000,3.5558,3.6174,3.5511,3.5741,85745.51],[1611553200000,3.5777,3.5847,3.5689,3.5724,10280.07],[1611553500000,3.5747,3.5803,3.5678,3.569,8751.57],[1611553800000,3.5703,3.5739,3.5678,3.5739,2156.08],[1611554100000,3.5704,3.5807,3.5702,3.5807,3790.44],[1611554400000,3.5807,3.5846,3.5717,3.5776,2175.32],[1611554700000,3.5776,3.5841,3.5701,3.5701,4708.65],[1611555000000,3.5701,3.5761,3.5652,3.5714,5412.49],[1611555300000,3.572,3.5862,3.569,3.5778,3546.69],[1611555600000,3.5777,3.5796,3.5636,3.566,4824.57],[1611555900000,3.5635,3.5668,3.5575,3.5626,9361.04],[1611556200000,3.5632,3.5749,3.5541,3.5627,21456.63],[1611556500000,3.5627,3.5643,3.5516,3.5567,16239.21],[1611556800000,3.5566,3.563,3.5309,3.5484,30391.46],[1611557100000,3.549,3.5497,3.5332,3.5332,10040.47],[1611557400000,3.536,3.5415,3.5308,3.5415,4512.11],[1611557700000,3.5363,3.5373,3.51,3.5153,44896.01],[1611558000000,3.5196,3.5197,3.5009,3.5038,24805.1],[1611558300000,3.5038,3.5118,3.5002,3.5055,14941.75],[1611558600000,3.5027,3.5082,3.4995,3.5017,61376.44],[1611558900000,3.5041,3.5094,3.48,3.4959,34758.12],[1611559200000,3.4986,3.5062,3.4945,3.5016,6847.02],[1611559500000,3.5,3.505,3.492,3.5003,9187.09],[1611559800000,3.5003,3.5044,3.4867,3.5003,11593.61],[1611560100000,3.502,3.5135,3.4978,3.502,4408.58],[1611560400000,3.5039,3.525,3.4972,3.5175,38611.97],[1611560700000,3.5178,3.5212,3.5051,3.5131,8004.19],[1611561000000,3.5153,3.5163,3.4936,3.5009,10236.39],[1611561300000,3.5047,3.52,3.5025,3.5177,5889.84],[1611561600000,3.517,3.5288,3.4934,3.5026,17004.27],[1611561900000,3.4998,3.5068,3.4921,3.4957,14981.34],[1611562200000,3.4974,3.499,3.4845,3.4883,9979.04],[1611562500000,3.4883,3.4986,3.4527,3.4599,40435.9],[1611562800000,3.4588,3.4721,3.4398,3.4683,41185.42],[1611563100000,3.4679,3.4741,3.46,3.46,4167.05],[1611563400000,3.4583,3.4707,3.4493,3.4591,12344.61],[1611563700000,3.459,3.4709,3.456,3.4654,21924.69],[1611564000000,3.4667,3.4712,3.46,3.4653,10224.41],[1611564300000,3.4664,3.4728,3.4517,3.4561,9264.97],[1611564600000,3.457,3.5397,3.4531,3.5118,62828.84],[1611564900000,3.5107,3.5862,3.4858,3.5655,184006.84],[1611565200000,3.5669,3.5678,3.5287,3.536,39079.23],[1611565500000,3.5335,3.5414,3.5198,3.5284,12975.84],[1611565800000,3.5284,3.5385,3.5198,3.5286,14047.96],[1611566100000,3.5275,3.5314,3.5133,3.5151,15340.17],[1611566400000,3.5168,3.5178,3.5031,3.5086,13880.44],[1611566700000,3.5094,3.5157,3.5019,3.5087,8802.21],[1611567000000,3.5081,3.509,3.475,3.4844,27679.82],[1611567300000,3.483,3.483,3.47,3.4758,10442.63],[1611567600000,3.4768,3.4801,3.46,3.4651,13055.97],[1611567900000,3.4631,3.4716,3.4415,3.4625,21404.05],[1611568200000,3.465,3.5495,3.465,3.5229,139546.45],[1611568500000,3.5212,3.5243,3.4859,3.4928,70745.42],[1611568800000,3.4903,3.5101,3.4812,3.5015,11406.24],[1611569100000,3.5008,3.5181,3.5005,3.5106,10370.05],[1611569400000,3.5106,3.517,3.4917,3.4999,10343.82],[1611569700000,3.4986,3.5513,3.4852,3.55,82588.36],[1611570000000,3.55,3.5826,3.55,3.5571,47089.54],[1611570300000,3.5584,3.598,3.5584,3.5635,72268.11],[1611570600000,3.5649,3.5738,3.56,3.5694,10189.38],[1611570900000,3.568,3.5699,3.5601,3.5648,3740.08],[1611571200000,3.5657,3.5688,3.56,3.5656,2927.73],[1611571500000,3.5636,3.58,3.5624,3.5772,2831.52],[1611571800000,3.5772,3.5772,3.5352,3.5408,46117.37],[1611572100000,3.5414,3.5476,3.5372,3.5412,1751.64],[1611572400000,3.5396,3.5464,3.5351,3.5428,16142.84],[1611572700000,3.5465,3.5525,3.54,3.5469,4297.36],[1611573000000,3.5489,3.5522,3.5407,3.545,1822.62],[1611573300000,3.5405,3.5473,3.533,3.5421,54646.84],[1611573600000,3.5408,3.5519,3.532,3.532,14532.23],[1611573900000,3.532,3.5439,3.532,3.5385,4532.92],[1611574200000,3.5455,3.5622,3.532,3.5584,6927.37],[1611574500000,3.5523,3.5613,3.5489,3.5613,1488.55],[1611574800000,3.5609,3.5609,3.5538,3.5564,1599.14],[1611575100000,3.5546,3.5562,3.55,3.552,1007.24],[1611575400000,3.5531,3.5857,3.55,3.5826,41370.29],[1611575700000,3.58,3.5818,3.5662,3.5729,8058.53],[1611576000000,3.5747,3.5836,3.5723,3.5723,2880.69],[1611576300000,3.57,3.5983,3.566,3.591,27931.18],[1611576600000,3.5909,3.6079,3.5877,3.604,29592.18],[1611576900000,3.604,3.6104,3.6005,3.6039,4802.76],[1611577200000,3.6087,3.6087,3.5861,3.5899,3456.18],[1611577500000,3.5904,3.5975,3.5904,3.593,1334.05],[1611577800000,3.593,3.6012,3.5888,3.5916,4871.48],[1611578100000,3.5916,3.595,3.5859,3.5891,4433.54],[1611578400000,3.5891,3.607,3.58,3.5979,22602.81],[1611578700000,3.5939,3.6077,3.589,3.6001,10925.12],[1611579000000,3.6001,3.6001,3.5676,3.58,7743.94],[1611579300000,3.5798,3.5799,3.5715,3.572,3560.74],[1611579600000,3.5692,3.576,3.5667,3.5678,6821.81],[1611579900000,3.5678,3.5725,3.566,3.5662,5535.57],[1611580200000,3.5672,3.5766,3.5454,3.5581,40394.18],[1611580500000,3.5555,3.5591,3.46,3.4869,80447.89],[1611580800000,3.483,3.5105,3.4733,3.5056,23324.12],[1611581100000,3.5032,3.5095,3.4736,3.4783,19898.66],[1611581400000,3.4783,3.518,3.467,3.518,34391.04],[1611581700000,3.5182,3.5217,3.508,3.508,3927.69],[1611582000000,3.5144,3.5214,3.4895,3.5009,10464.28],[1611582300000,3.4951,3.5048,3.4882,3.5009,13011.13],[1611582600000,3.5013,3.5137,3.5009,3.5134,6436.92],[1611582900000,3.5171,3.5194,3.5068,3.5082,2924.12],[1611583200000,3.5089,3.5202,3.5075,3.5075,3289.8],[1611583500000,3.5075,3.5206,3.5072,3.5113,2707.5],[1611583800000,3.5108,3.5108,3.4911,3.4911,5089.12],[1611584100000,3.4931,3.5126,3.4925,3.509,4811.85],[1611584400000,3.5038,3.5081,3.4929,3.4948,2582.79],[1611584700000,3.496,3.508,3.4881,3.4934,7763.17],[1611585000000,3.4959,3.5024,3.4931,3.4963,4222.19],[1611585300000,3.4998,3.5063,3.4961,3.5063,7821.66],[1611585600000,3.5003,3.507,3.4962,3.4994,3374.61],[1611585900000,3.4963,3.4978,3.4814,3.4921,8023.62],[1611586200000,3.4922,3.4947,3.47,3.4708,10163.54],[1611586500000,3.4708,3.4713,3.4541,3.459,15259.07],[1611586800000,3.4616,3.6198,3.4535,3.6064,112694.0],[1611587100000,3.6096,3.6181,3.5675,3.5676,15070.33],[1611587400000,3.5676,3.6114,3.5645,3.5894,20808.11],[1611587700000,3.5838,3.661,3.5723,3.6544,92234.06],[1611588000000,3.6556,3.6941,3.6511,3.6929,76781.35],[1611588300000,3.693,3.7063,3.6554,3.6986,164284.98],[1611588600000,3.6995,3.7101,3.6714,3.707,62488.54],[1611588900000,3.7085,3.7085,3.6924,3.7012,11671.76],[1611589200000,3.7012,3.7012,3.6865,3.6913,16045.63],[1611589500000,3.6913,3.6939,3.6822,3.6863,9848.11],[1611589800000,3.6863,3.6976,3.6818,3.6952,5134.78],[1611590100000,3.6931,3.7162,3.6931,3.7116,39267.5],[1611590400000,3.7116,3.72,3.6872,3.6951,16483.17],[1611590700000,3.6976,3.6976,3.6621,3.6792,8958.66],[1611591000000,3.6763,3.692,3.6584,3.6783,30424.24],[1611591300000,3.6796,3.6862,3.6582,3.6661,27184.79],[1611591600000,3.6644,3.6774,3.6516,3.6517,18926.15],[1611591900000,3.6516,3.6516,3.63,3.63,12028.54],[1611592200000,3.63,3.6476,3.6248,3.6299,16224.79],[1611592500000,3.6328,3.665,3.6328,3.6392,68785.44],[1611592800000,3.6381,3.6773,3.6219,3.6241,51106.59],[1611593100000,3.6217,3.642,3.6048,3.6099,18699.05],[1611593400000,3.6065,3.7275,3.601,3.7176,117165.24],[1611593700000,3.7158,3.7746,3.7156,3.7646,98903.9],[1611594000000,3.7672,3.8089,3.7438,3.7495,153381.15],[1611594300000,3.7484,3.7643,3.7274,3.7351,56222.87],[1611594600000,3.731,3.8302,3.7267,3.7805,79724.54],[1611594900000,3.7814,3.8181,3.7773,3.7904,38142.38],[1611595200000,3.7881,3.8163,3.7717,3.7857,35924.56],[1611595500000,3.7858,3.8111,3.7782,3.7805,38728.17],[1611595800000,3.782,3.8011,3.7462,3.7946,35717.58],[1611596100000,3.7948,3.8227,3.7873,3.8212,26277.38],[1611596400000,3.82,3.84,3.809,3.8122,30199.41],[1611596700000,3.816,3.8301,3.809,3.8235,24612.96],[1611597000000,3.825,3.8392,3.8104,3.8326,24120.89],[1611597300000,3.8326,3.8383,3.8112,3.8112,26295.82],[1611597600000,3.8141,3.8164,3.7791,3.8037,55133.58],[1611597900000,3.8038,3.8093,3.7808,3.7885,11455.35],[1611598200000,3.7886,3.7961,3.7793,3.7853,5210.86],[1611598500000,3.7857,3.8149,3.785,3.8122,9885.98],[1611598800000,3.8128,3.8182,3.7715,3.8049,29619.51],[1611599100000,3.8099,3.8367,3.8,3.8318,77293.81],[1611599400000,3.8309,3.8429,3.814,3.8275,51785.59],[1611599700000,3.8269,3.8323,3.806,3.806,21489.92],[1611600000000,3.806,3.9,3.806,3.8589,141441.37],[1611600300000,3.8627,3.9,3.8511,3.8761,56788.94],[1611600600000,3.8818,3.921,3.8798,3.9163,107112.93],[1611600900000,3.9201,3.9928,3.916,3.9508,164200.56],[1611601200000,3.9509,3.9796,3.9205,3.956,74517.89],[1611601500000,3.9579,3.9857,3.956,3.979,41623.72],[1611601800000,3.9733,3.9757,3.9462,3.9541,35031.92],[1611602100000,3.9541,3.9548,3.9037,3.9495,68818.97],[1611602400000,3.9487,3.9515,3.9268,3.9369,24457.6],[1611602700000,3.9369,3.9557,3.9326,3.9524,15193.56],[1611603000000,3.9557,3.9661,3.9189,3.9276,32532.46],[1611603300000,3.9273,3.9451,3.9167,3.9335,34003.28],[1611603600000,3.9304,3.9498,3.9104,3.9217,27214.25],[1611603900000,3.9219,3.93,3.9133,3.9134,9591.57],[1611604200000,3.9134,3.9149,3.8845,3.8944,34965.81],[1611604500000,3.8935,3.913,3.881,3.893,18450.16],[1611604800000,3.893,3.9197,3.881,3.8869,29520.19],[1611605100000,3.8876,3.8876,3.8532,3.8616,14431.77],[1611605400000,3.8538,3.8638,3.8404,3.8456,18142.33],[1611605700000,3.846,3.8784,3.845,3.8562,38633.63],[1611606000000,3.8599,3.8641,3.816,3.8477,61141.42],[1611606300000,3.8417,3.8648,3.8394,3.8524,6017.47],[1611606600000,3.8526,3.8595,3.8261,3.8278,18513.35],[1611606900000,3.8306,3.86,3.8306,3.8572,14765.61],[1611607200000,3.8609,3.8609,3.7951,3.8243,57975.73],[1611607500000,3.8243,3.8258,3.802,3.8104,5791.03],[1611607800000,3.8104,3.8174,3.7812,3.8141,39447.73],[1611608100000,3.8167,3.8705,3.8097,3.8675,36684.95],[1611608400000,3.8673,3.8876,3.8567,3.8755,63651.44],[1611608700000,3.8755,3.8789,3.8171,3.8421,38014.17],[1611609000000,3.8404,3.85,3.8068,3.8084,27842.59],[1611609300000,3.807,3.8472,3.8035,3.8198,19605.05],[1611609600000,3.8188,3.832,3.8064,3.82,14084.3],[1611609900000,3.8155,3.8183,3.8007,3.8183,7585.96],[1611610200000,3.8156,3.8156,3.7807,3.782,15654.7],[1611610500000,3.7869,3.787,3.7322,3.7363,38888.5],[1611610800000,3.7363,3.7466,3.7062,3.7334,40872.86],[1611611100000,3.7419,3.7459,3.7066,3.728,45888.5],[1611611400000,3.7282,3.7399,3.7152,3.7189,14340.8],[1611611700000,3.7189,3.7488,3.7189,3.7459,10253.89],[1611612000000,3.7472,3.7549,3.7386,3.7461,24650.25],[1611612300000,3.7471,3.7471,3.6924,3.7065,33719.79],[1611612600000,3.7007,3.7056,3.6552,3.6805,33654.25],[1611612900000,3.6824,3.6958,3.6566,3.6945,15447.22],[1611613200000,3.6945,3.704,3.687,3.692,7952.41],[1611613500000,3.6928,3.7121,3.6585,3.665,26626.28],[1611613800000,3.6677,3.6876,3.653,3.686,14623.19],[1611614100000,3.6829,3.722,3.673,3.7179,25565.57],[1611614400000,3.7177,3.7386,3.7086,3.7329,14753.01],[1611614700000,3.7371,3.7382,3.715,3.7319,5370.0],[1611615000000,3.7314,3.7428,3.7221,3.7314,7585.51],[1611615300000,3.733,3.7493,3.7147,3.7321,14905.89],[1611615600000,3.7265,3.7413,3.7009,3.7117,19686.25],[1611615900000,3.7117,3.737,3.7117,3.737,6480.7],[1611616200000,3.732,3.7491,3.7317,3.7476,4819.35],[1611616500000,3.7456,3.7492,3.7227,3.7275,3382.11],[1611616800000,3.7205,3.7305,3.7137,3.7181,7113.55],[1611617100000,3.7187,3.7414,3.7149,3.7272,13821.49],[1611617400000,3.7232,3.7335,3.7104,3.7132,13754.17],[1611617700000,3.7104,3.7414,3.7022,3.7412,15102.83],[1611618000000,3.7358,3.7428,3.7104,3.7314,12561.29],[1611618300000,3.7203,3.7303,3.709,3.7144,10157.82],[1611618600000,3.715,3.7226,3.7108,3.7195,3599.87],[1611618900000,3.7142,3.7176,3.6917,3.7038,13139.61],[1611619200000,3.7036,3.7259,3.6871,3.7221,20260.13],[1611619500000,3.7213,3.8152,3.7141,3.8099,61241.93],[1611619800000,3.8126,3.87,3.8126,3.8691,42800.02],[1611620100000,3.8656,3.9012,3.8373,3.8522,68619.39],[1611620400000,3.8508,3.875,3.8238,3.8613,36708.97],[1611620700000,3.8636,3.8739,3.8111,3.8446,40574.07],[1611621000000,3.8534,3.8782,3.843,3.87,17000.99],[1611621300000,3.8731,3.8796,3.8612,3.8649,9639.05],[1611621600000,3.8712,3.8735,3.861,3.8639,10939.0],[1611621900000,3.8709,3.8761,3.8602,3.8641,5223.6],[1611622200000,3.8631,3.8762,3.863,3.8714,5815.49],[1611622500000,3.8714,3.8731,3.8533,3.8731,4324.85],[1611622800000,3.873,3.873,3.8395,3.8398,12059.94],[1611623100000,3.8444,3.8452,3.8219,3.8299,12698.68],[1611623400000,3.8286,3.8647,3.8286,3.853,13298.89],[1611623700000,3.8548,3.8601,3.815,3.8271,22291.94],[1611624000000,3.8303,3.849,3.8116,3.8218,28336.85],[1611624300000,3.825,3.8339,3.8116,3.8206,12295.47],[1611624600000,3.8205,3.8465,3.8174,3.8432,8545.24],[1611624900000,3.8377,3.8533,3.8323,3.8488,9258.72],[1611625200000,3.8456,3.8601,3.842,3.8592,3399.61],[1611625500000,3.863,3.8667,3.8333,3.8597,12495.29],[1611625800000,3.8595,3.9259,3.8452,3.9238,45844.1],[1611626100000,3.9209,3.945,3.9209,3.9371,23109.65],[1611626400000,3.9371,3.9408,3.9127,3.917,26792.83],[1611626700000,3.9136,3.9225,3.9099,3.9199,5496.08],[1611627000000,3.9224,3.9374,3.8996,3.9298,14229.91],[1611627300000,3.9294,3.961,3.9193,3.9378,48022.99],[1611627600000,3.9378,3.9542,3.9162,3.9201,21584.82],[1611627900000,3.9247,3.932,3.9134,3.9204,8238.55],[1611628200000,3.9163,3.9321,3.9085,3.9085,6776.37],[1611628500000,3.9132,3.9255,3.8923,3.9188,13511.47],[1611628800000,3.9144,3.9279,3.8976,3.9071,13452.74],[1611629100000,3.8987,3.928,3.8948,3.8987,19245.89],[1611629400000,3.8999,3.9275,3.8999,3.9126,14759.97],[1611629700000,3.9013,3.9274,3.9001,3.9057,11764.12],[1611630000000,3.9047,3.9156,3.9041,3.9112,6052.38],[1611630300000,3.9159,3.9159,3.8773,3.89,25762.28],[1611630600000,3.8912,3.9017,3.8648,3.8699,24618.39],[1611630900000,3.8704,3.8734,3.8006,3.8199,29700.55],[1611631200000,3.8261,3.8369,3.8,3.8131,23879.26],[1611631500000,3.8148,3.8204,3.7637,3.7656,37052.61],[1611631800000,3.7666,3.7982,3.7666,3.7867,15535.7],[1611632100000,3.7874,3.7979,3.7515,3.7807,20633.95],[1611632400000,3.776,3.7879,3.74,3.7479,30166.35],[1611632700000,3.745,3.7575,3.7251,3.7418,15860.32],[1611633000000,3.7423,3.7658,3.7251,3.7337,21558.63],[1611633300000,3.7304,3.7473,3.7201,3.7328,7192.06],[1611633600000,3.7328,3.7675,3.7288,3.7517,23505.21],[1611633900000,3.7624,3.775,3.7542,3.7623,5090.76],[1611634200000,3.7652,3.7795,3.7409,3.7521,7132.68],[1611634500000,3.7529,3.7785,3.7514,3.7647,17175.6],[1611634800000,3.7617,3.7855,3.7594,3.773,5993.06],[1611635100000,3.7783,3.7855,3.7753,3.7761,3709.73],[1611635400000,3.7748,3.7819,3.7594,3.7766,7934.31],[1611635700000,3.7827,3.812,3.7788,3.8106,5894.91],[1611636000000,3.8003,3.8172,3.8002,3.8111,11455.82],[1611636300000,3.81,3.8178,3.8003,3.8178,4066.57],[1611636600000,3.8156,3.8203,3.803,3.8203,4590.43],[1611636900000,3.8158,3.8207,3.7915,3.7936,14502.02],[1611637200000,3.7954,3.7954,3.7829,3.7873,4053.53],[1611637500000,3.7943,3.8136,3.771,3.7886,32841.04],[1611637800000,3.7883,3.7983,3.7782,3.7877,7399.26],[1611638100000,3.7881,3.7881,3.7754,3.7851,5425.32],[1611638400000,3.7966,3.798,3.7709,3.7796,6119.38],[1611638700000,3.7781,3.7903,3.764,3.7845,7362.89],[1611639000000,3.7783,3.7841,3.7709,3.7841,8511.2],[1611639300000,3.7812,3.8452,3.778,3.8335,64722.71],[1611639600000,3.8317,3.8381,3.8011,3.8163,7234.91],[1611639900000,3.8251,3.8419,3.8139,3.8348,11052.12],[1611640200000,3.8352,3.8374,3.8087,3.8223,8421.88],[1611640500000,3.8225,3.8327,3.8194,3.8231,4019.11],[1611640800000,3.8306,3.8388,3.8114,3.8128,4039.15],[1611641100000,3.8107,3.8229,3.7972,3.8003,16084.42],[1611641400000,3.8001,3.8219,3.7872,3.7898,5969.7],[1611641700000,3.7926,3.8186,3.7818,3.803,15385.02],[1611642000000,3.8007,3.8059,3.7566,3.7633,18285.43],[1611642300000,3.7574,3.7603,3.7406,3.7532,18774.1],[1611642600000,3.747,3.7587,3.7406,3.752,8759.26],[1611642900000,3.752,3.766,3.7474,3.7651,993.55],[1611643200000,3.7637,3.7681,3.7335,3.7426,5064.31],[1611643500000,3.7379,3.7573,3.727,3.7455,15882.94],[1611643800000,3.7537,3.763,3.7471,3.7545,7218.94],[1611644100000,3.7556,3.7592,3.7473,3.7589,3482.48],[1611644400000,3.7565,3.7691,3.7464,3.7474,3012.78],[1611644700000,3.752,3.7532,3.7285,3.7351,14135.8],[1611645000000,3.7421,3.7421,3.712,3.7248,15349.25],[1611645300000,3.7249,3.7387,3.7174,3.7207,4409.58],[1611645600000,3.7174,3.7296,3.71,3.7131,8396.75],[1611645900000,3.7182,3.7193,3.7053,3.7105,4974.65],[1611646200000,3.7081,3.7144,3.7053,3.7126,3638.08],[1611646500000,3.7073,3.7124,3.7056,3.709,1227.97],[1611646800000,3.7113,3.7159,3.7089,3.7128,4293.01],[1611647100000,3.7095,3.7327,3.707,3.7287,11790.52],[1611647400000,3.7325,3.7548,3.7315,3.7509,19538.03],[1611647700000,3.7547,3.7571,3.7386,3.7513,4214.1],[1611648000000,3.7507,3.7699,3.744,3.744,12054.83],[1611648300000,3.7505,3.7617,3.7495,3.7533,3338.33],[1611648600000,3.7481,3.7499,3.7347,3.7408,9164.82],[1611648900000,3.7356,3.8059,3.7356,3.7696,37106.02],[1611649200000,3.7775,3.835,3.7772,3.8302,44457.92],[1611649500000,3.8302,3.8372,3.8171,3.8253,10985.19],[1611649800000,3.825,3.8829,3.8229,3.8768,46685.87],[1611650100000,3.8722,3.8863,3.8701,3.878,17902.82],[1611650400000,3.881,3.886,3.8535,3.8778,14085.38],[1611650700000,3.8709,3.88,3.846,3.8557,15423.52],[1611651000000,3.8534,3.8597,3.843,3.8437,7540.61],[1611651300000,3.8491,3.8686,3.8477,3.8545,3851.72],[1611651600000,3.855,3.8678,3.8402,3.8593,13650.47],[1611651900000,3.8552,3.8996,3.8552,3.8909,56275.17],[1611652200000,3.8865,3.9059,3.8778,3.8778,28893.7],[1611652500000,3.8779,3.8856,3.8619,3.8747,12029.57],[1611652800000,3.8747,3.8895,3.8648,3.8753,15986.25],[1611653100000,3.8796,3.8879,3.8755,3.8803,17976.22],[1611653400000,3.8835,3.92,3.8803,3.9085,44461.65],[1611653700000,3.9087,3.92,3.9084,3.9129,56858.06],[1611654000000,3.9129,3.9186,3.8813,3.8867,41269.2],[1611654300000,3.8867,3.891,3.808,3.8451,40610.01],[1611654600000,3.8348,3.8544,3.7847,3.7951,36908.3],[1611654900000,3.7951,3.836,3.7857,3.8187,27316.36],[1611655200000,3.8224,3.8679,3.8224,3.859,49349.0],[1611655500000,3.8637,3.8682,3.8378,3.8439,19828.97],[1611655800000,3.8439,3.8682,3.84,3.8544,37966.79],[1611656100000,3.8544,3.8672,3.8492,3.8638,8067.66],[1611656400000,3.8625,3.878,3.8508,3.878,7618.13],[1611656700000,3.8743,3.8876,3.8716,3.8766,3849.91],[1611657000000,3.8809,3.8938,3.8765,3.8858,6599.04],[1611657300000,3.8855,3.8976,3.881,3.8974,11470.81],[1611657600000,3.8979,3.8979,3.8865,3.8907,3162.28],[1611657900000,3.896,3.897,3.8697,3.874,7835.41],[1611658200000,3.886,3.9219,3.886,3.9158,24446.98],[1611658500000,3.9159,3.95,3.9159,3.9447,71053.08],[1611658800000,3.9397,3.95,3.9022,3.9022,13716.34],[1611659100000,3.9022,3.9109,3.87,3.8921,10905.01],[1611659400000,3.892,3.9152,3.8747,3.8972,10034.54],[1611659700000,3.8972,3.9156,3.8951,3.9116,3571.64],[1611660000000,3.9095,3.9108,3.8693,3.8837,16692.52],[1611660300000,3.8836,3.8881,3.8716,3.8795,3089.91],[1611660600000,3.8795,3.9095,3.8547,3.8559,10617.55],[1611660900000,3.8567,3.977,3.8567,3.9764,82100.28],[1611661200000,3.9764,4.0284,3.96,4.0234,241707.74],[1611661500000,4.0272,4.039,4.0203,4.0268,74708.8],[1611661800000,4.0269,4.05,4.0203,4.0431,32521.62],[1611662100000,4.0456,4.05,4.0001,4.017,31884.68],[1611662400000,4.0165,4.038,3.992,4.0312,35134.94],[1611662700000,4.0319,4.0703,4.0261,4.05,47962.22],[1611663000000,4.0499,4.0598,4.0103,4.0153,31865.13],[1611663300000,4.0165,4.034,3.948,3.9536,56099.5],[1611663600000,3.95,3.9919,3.9382,3.9579,30853.01],[1611663900000,3.9588,3.9602,3.9303,3.9444,17827.23],[1611664200000,3.9406,3.9415,3.9102,3.92,29896.23],[1611664500000,3.92,3.9741,3.9053,3.9609,79908.02],[1611664800000,3.9608,3.9684,3.9313,3.9634,29480.32],[1611665100000,3.9632,3.9632,3.8987,3.8987,106503.98],[1611665400000,3.8988,3.9051,3.8557,3.8671,60757.19],[1611665700000,3.8576,3.8661,3.8001,3.8308,71239.56],[1611666000000,3.8234,3.8507,3.7855,3.7906,63133.32],[1611666300000,3.7904,3.8346,3.7759,3.8274,43031.43],[1611666600000,3.8307,3.8403,3.8263,3.832,11606.31],[1611666900000,3.8277,3.8652,3.8277,3.8433,21255.95],[1611667200000,3.8475,3.8979,3.844,3.8887,43813.44],[1611667500000,3.8856,3.8955,3.847,3.8592,43125.04],[1611667800000,3.8593,3.8934,3.8592,3.8777,11404.51],[1611668100000,3.8788,3.8888,3.87,3.87,8871.48],[1611668400000,3.8734,3.8734,3.8601,3.8663,7166.16],[1611668700000,3.8663,3.8896,3.8601,3.8685,18560.46],[1611669000000,3.8641,3.8671,3.8376,3.8453,53281.69],[1611669300000,3.8453,3.8457,3.8191,3.8304,28512.37],[1611669600000,3.8292,3.848,3.8287,3.8477,11194.53],[1611669900000,3.8443,3.8521,3.83,3.83,13516.03],[1611670200000,3.83,3.8417,3.7887,3.8013,76390.85],[1611670500000,3.804,3.8104,3.791,3.7954,22110.46],[1611670800000,3.7957,3.8068,3.7851,3.794,23913.44],[1611671100000,3.794,3.7942,3.7568,3.7726,20015.13],[1611671400000,3.7748,3.8012,3.7675,3.7767,11734.76],[1611671700000,3.774,3.7864,3.7596,3.7786,27868.2],[1611672000000,3.7746,3.7885,3.7609,3.7645,14842.9],[1611672300000,3.7645,3.7649,3.6478,3.7078,190835.77],[1611672600000,3.7059,3.726,3.6911,3.7193,24192.73],[1611672900000,3.7193,3.7263,3.7032,3.7176,19753.09],[1611673200000,3.7154,3.756,3.7098,3.7544,24456.52],[1611673500000,3.7549,3.763,3.7523,3.761,7445.2],[1611673800000,3.7591,3.7751,3.7492,3.7702,9829.04],[1611674100000,3.7659,3.768,3.7466,3.7485,8364.65],[1611674400000,3.7462,3.7476,3.7311,3.742,18271.74],[1611674700000,3.7415,3.7719,3.7415,3.7663,10281.43],[1611675000000,3.7683,3.7814,3.7604,3.7617,7655.42],[1611675300000,3.7691,3.7991,3.768,3.7929,15744.43],[1611675600000,3.79,3.7995,3.7854,3.7908,10996.46],[1611675900000,3.7902,3.8051,3.781,3.7865,9443.09],[1611676200000,3.7833,3.8028,3.7771,3.7942,16470.45],[1611676500000,3.7972,3.8027,3.7822,3.7882,6234.46],[1611676800000,3.7883,3.8129,3.7742,3.8081,17271.01],[1611677100000,3.8089,3.8312,3.8044,3.8189,32640.69],[1611677400000,3.8232,3.8243,3.7689,3.7815,7901.23],[1611677700000,3.78,3.784,3.743,3.755,22421.22],[1611678000000,3.7503,3.7917,3.7403,3.7779,14148.1],[1611678300000,3.778,3.7977,3.7739,3.7948,5847.51],[1611678600000,3.7953,3.8229,3.7852,3.8215,23724.17],[1611678900000,3.8216,3.8395,3.8154,3.8325,22012.98],[1611679200000,3.8371,3.8645,3.8291,3.8595,36338.81],[1611679500000,3.8595,3.8695,3.8595,3.8632,16759.34],[1611679800000,3.8632,3.8632,3.8386,3.8583,6989.89],[1611680100000,3.8587,3.8613,3.835,3.8545,15433.97],[1611680400000,3.8593,3.8807,3.8433,3.8599,15938.37],[1611680700000,3.8613,3.8646,3.8429,3.855,9583.64],[1611681000000,3.8587,3.865,3.8558,3.8603,4849.53],[1611681300000,3.8624,3.8648,3.84,3.8589,18176.01],[1611681600000,3.8507,3.8704,3.8498,3.8645,7172.4],[1611681900000,3.8616,4.034,3.8462,4.0196,262563.8],[1611682200000,4.0196,4.0252,3.9208,3.9346,130731.77],[1611682500000,3.9336,3.9784,3.9241,3.9288,58054.51],[1611682800000,3.9282,3.9776,3.9167,3.9397,53182.9],[1611683100000,3.9397,3.9594,3.91,3.9418,26496.58],[1611683400000,3.9404,3.958,3.9151,3.9286,31035.02],[1611683700000,3.9249,3.9539,3.9136,3.951,19387.02],[1611684000000,3.9511,3.97,3.9172,3.925,35851.83],[1611684300000,3.9226,3.9444,3.89,3.8942,50979.11],[1611684600000,3.8966,3.9311,3.8919,3.91,25682.79],[1611684900000,3.9259,3.9561,3.9199,3.9492,16552.38],[1611685200000,3.9492,3.9493,3.9141,3.9421,9260.49],[1611685500000,3.9429,3.98,3.9297,3.95,49964.13],[1611685800000,3.948,3.9756,3.9459,3.9616,20219.42],[1611686100000,3.9555,3.9712,3.9465,3.9556,6611.97],[1611686400000,3.9522,3.9522,3.9236,3.9423,16327.36],[1611686700000,3.9396,3.9468,3.9285,3.9408,4433.52],[1611687000000,3.9423,3.9446,3.9233,3.9315,8724.69],[1611687300000,3.9325,3.98,3.9223,3.9363,23995.02],[1611687600000,3.9468,3.9791,3.9426,3.9683,37159.59],[1611687900000,3.9687,3.9915,3.957,3.9885,79623.76],[1611688200000,3.9887,3.9943,3.9763,3.9796,46896.83],[1611688500000,3.9799,3.9936,3.9352,3.9516,61563.65],[1611688800000,3.9523,3.9784,3.9458,3.9612,11232.96],[1611689100000,3.9598,3.9729,3.9489,3.9536,8431.01],[1611689400000,3.9534,3.9824,3.9519,3.9737,9115.66],[1611689700000,3.9752,3.9829,3.9649,3.9787,1542.95],[1611690000000,3.966,3.9906,3.966,3.9906,8640.19],[1611690300000,3.9892,4.0134,3.9783,4.0112,51368.21],[1611690600000,4.0062,4.0149,3.9828,3.996,11443.66],[1611690900000,3.9976,4.03,3.9931,4.0224,16866.16],[1611691200000,4.0234,4.08,4.0234,4.0779,99845.21],[1611691500000,4.074,4.09,4.0525,4.0842,35448.12],[1611691800000,4.0881,4.097,4.0613,4.066,22416.96],[1611692100000,4.0661,4.0851,4.0373,4.0405,33387.3],[1611692400000,4.0442,4.05,4.0278,4.0388,14113.82],[1611692700000,4.0388,4.0526,4.0343,4.0362,12955.17],[1611693000000,4.0419,4.0456,3.9834,3.9834,27880.0],[1611693300000,3.9923,3.9994,3.98,3.9859,11234.54],[1611693600000,3.9899,4.0097,3.9879,4.0,4029.37],[1611693900000,4.0044,4.0181,4.0001,4.0055,10463.2],[1611694200000,4.0043,4.009,4.0,4.0011,3265.49],[1611694500000,4.0,4.009,3.9834,3.9985,7132.21],[1611694800000,4.0037,4.0219,3.9792,4.0043,7452.69],[1611695100000,4.0026,4.0142,4.0026,4.0126,4818.26],[1611695400000,4.0125,4.0174,4.0007,4.0157,5548.02],[1611695700000,4.0148,4.0186,3.9976,3.9976,2419.64],[1611696000000,4.0,4.0362,3.9976,4.0327,11154.28],[1611696300000,4.0328,4.0402,4.0251,4.0399,10923.53],[1611696600000,4.039,4.0546,4.0265,4.0471,13431.1],[1611696900000,4.0471,4.0584,4.0259,4.0294,18551.69],[1611697200000,4.0313,4.0579,4.0268,4.0388,6053.07],[1611697500000,4.0406,4.0406,4.0143,4.0188,13298.04],[1611697800000,4.0198,4.0254,3.9975,4.0058,17760.06],[1611698100000,4.0058,4.0272,3.9914,4.0029,35479.8],[1611698400000,4.0072,4.0237,3.9883,4.0072,6972.01],[1611698700000,4.0103,4.0128,3.9847,3.9938,8370.64],[1611699000000,3.9996,4.021,3.9924,4.0109,4654.63],[1611699300000,4.0062,4.0062,4.0,4.0022,3143.63],[1611699600000,4.002,4.0026,3.9856,3.9856,2989.92],[1611699900000,3.9882,4.0142,3.9827,4.0142,9397.45],[1611700200000,4.0123,4.0168,3.9962,4.0047,9313.95],[1611700500000,4.0037,4.0228,3.9984,4.01,14709.21],[1611700800000,4.011,4.0231,4.0024,4.0176,13377.61],[1611701100000,4.0176,4.0287,4.008,4.0149,5242.07],[1611701400000,4.0113,4.0136,4.0038,4.0097,1709.14],[1611701700000,4.0097,4.0282,4.0097,4.0233,7892.58],[1611702000000,4.0233,4.0381,4.0143,4.0299,26088.19],[1611702300000,4.03,4.036,4.0135,4.0157,15569.21],[1611702600000,4.0123,4.0337,4.0075,4.0233,8516.02],[1611702900000,4.0233,4.0349,4.0136,4.0285,6182.62],[1611703200000,4.0355,4.051,4.0303,4.051,22925.05],[1611703500000,4.051,4.073,4.0497,4.065,18316.44],[1611703800000,4.0718,4.0772,4.0453,4.0515,21227.1],[1611704100000,4.0536,4.0627,4.0403,4.053,12647.75],[1611704400000,4.0571,4.0717,4.0335,4.0434,21138.22],[1611704700000,4.0427,4.05,4.0216,4.0234,13725.42],[1611705000000,4.026,4.0404,4.0149,4.0192,7695.66],[1611705300000,4.0149,4.0565,4.0149,4.041,24004.69],[1611705600000,4.0418,4.0422,4.0142,4.0186,13066.35],[1611705900000,4.0149,4.0178,3.9788,3.9946,30618.09],[1611706200000,3.9868,4.0049,3.9868,3.99,11544.25],[1611706500000,3.99,3.9984,3.9778,3.9845,4081.21],[1611706800000,3.9815,3.9897,3.965,3.9851,26371.49],[1611707100000,3.9855,3.9928,3.9855,3.9869,4221.11],[1611707400000,3.9927,4.0105,3.9888,3.9937,16829.21],[1611707700000,3.9987,4.0005,3.9713,3.9782,11057.96],[1611708000000,3.9728,3.981,3.9653,3.9729,8920.27],[1611708300000,3.9771,3.9771,3.9678,3.9728,4284.45],[1611708600000,3.9728,3.9728,3.9534,3.9552,12618.41],[1611708900000,3.9598,3.9921,3.9597,3.9915,6417.68],[1611709200000,3.9913,3.993,3.9653,3.9674,4526.08],[1611709500000,3.9674,3.9702,3.9561,3.9631,4411.82],[1611709800000,3.9667,3.9706,3.9609,3.9668,1358.76],[1611710100000,3.9622,3.9673,3.9364,3.9524,17839.78],[1611710400000,3.9518,3.9685,3.9453,3.9509,2877.47],[1611710700000,3.9514,3.9523,3.9405,3.9438,3160.64],[1611711000000,3.9465,3.9583,3.9418,3.9523,10713.2],[1611711300000,3.9525,3.9665,3.9295,3.9374,10874.87],[1611711600000,3.9385,3.9522,3.93,3.9377,7027.69],[1611711900000,3.9376,3.9385,3.9089,3.9194,12691.41],[1611712200000,3.9189,3.9356,3.9126,3.9233,2064.19],[1611712500000,3.9261,3.9314,3.925,3.9262,3066.96],[1611712800000,3.9302,3.9458,3.9077,3.9384,16287.21],[1611713100000,3.9326,3.9358,3.9225,3.9286,1688.17],[1611713400000,3.9278,3.9395,3.9204,3.925,3146.81],[1611713700000,3.9205,3.9483,3.92,3.9466,6445.86],[1611714000000,3.9439,3.948,3.9412,3.945,2898.11],[1611714300000,3.9413,3.9458,3.9241,3.9297,3926.11],[1611714600000,3.931,3.9361,3.9148,3.9205,2150.58],[1611714900000,3.9209,3.9252,3.9079,3.9104,6410.82],[1611715200000,3.915,3.9283,3.9118,3.9175,2640.65],[1611715500000,3.9116,3.9228,3.9064,3.914,2750.63],[1611715800000,3.9203,3.9214,3.91,3.9165,2770.39],[1611716100000,3.9145,3.9165,3.8952,3.9004,12276.05],[1611716400000,3.9013,3.9013,3.8585,3.8826,17419.32],[1611716700000,3.8881,3.8881,3.8712,3.8737,6742.58],[1611717000000,3.8652,3.8698,3.8506,3.8573,10716.72],[1611717300000,3.857,3.8597,3.8425,3.8499,5604.66],[1611717600000,3.8457,3.8859,3.8437,3.8817,7852.81],[1611717900000,3.8816,3.8816,3.8647,3.8647,3996.85],[1611718200000,3.865,3.8707,3.8552,3.8552,4815.75],[1611718500000,3.8595,3.8658,3.85,3.8632,2140.65],[1611718800000,3.8589,3.8604,3.8455,3.8507,1146.1],[1611719100000,3.8499,3.8686,3.8379,3.8539,3221.14],[1611719400000,3.8537,3.8693,3.8529,3.8552,1433.38],[1611719700000,3.8611,3.8694,3.8438,3.8438,4675.29],[1611720000000,3.8489,3.8492,3.8273,3.8361,20723.09],[1611720300000,3.8395,3.8395,3.8261,3.833,13792.15],[1611720600000,3.833,3.8357,3.8123,3.8123,13318.12],[1611720900000,3.815,3.8353,3.8058,3.8327,24832.9],[1611721200000,3.8326,3.8494,3.8169,3.8465,5161.86],[1611721500000,3.8465,3.8613,3.8454,3.8603,3458.42],[1611721800000,3.856,3.8598,3.8315,3.8315,7719.53],[1611722100000,3.8336,3.8485,3.8298,3.8404,1347.64],[1611722400000,3.8521,3.8613,3.8407,3.8531,1190.52],[1611722700000,3.8547,3.8603,3.843,3.8491,1427.27],[1611723000000,3.8488,3.8591,3.8288,3.8397,5095.92],[1611723300000,3.8394,3.8645,3.8394,3.8547,2697.53],[1611723600000,3.8557,3.8557,3.8452,3.8452,663.53],[1611723900000,3.8457,3.8666,3.8452,3.8542,10436.75],[1611724200000,3.8597,3.8743,3.8475,3.8542,4413.91],[1611724500000,3.8462,3.8474,3.84,3.84,10358.92],[1611724800000,3.84,3.8447,3.8152,3.8206,19091.95],[1611725100000,3.8175,3.8188,3.781,3.7875,30372.34],[1611725400000,3.7896,3.791,3.76,3.7616,25741.12],[1611725700000,3.7623,3.7697,3.7508,3.7541,21689.97],[1611726000000,3.7541,3.7596,3.7259,3.7281,33712.04],[1611726300000,3.7281,3.7333,3.7101,3.7301,16649.46],[1611726600000,3.7248,3.7428,3.7245,3.7318,3548.28],[1611726900000,3.731,3.7357,3.7273,3.7317,2731.77],[1611727200000,3.7357,3.7687,3.7267,3.7539,17197.71],[1611727500000,3.7577,3.7769,3.7551,3.7719,9355.17],[1611727800000,3.7719,3.7736,3.7409,3.745,10664.42],[1611728100000,3.7498,3.77,3.7399,3.7613,16309.73],[1611728400000,3.7565,3.7651,3.7488,3.7536,11623.68],[1611728700000,3.7485,3.7552,3.7388,3.7457,5394.82],[1611729000000,3.7459,3.752,3.7459,3.75,904.78],[1611729300000,3.75,3.75,3.7453,3.75,3474.28],[1611729600000,3.75,3.75,3.7328,3.7439,9778.76],[1611729900000,3.7441,3.7614,3.7413,3.7577,16121.84],[1611730200000,3.7595,3.7614,3.7469,3.7503,5347.37],[1611730500000,3.746,3.7607,3.746,3.7576,2994.84],[1611730800000,3.7583,3.7614,3.7546,3.7546,2204.09],[1611731100000,3.756,3.7599,3.754,3.7576,1599.6],[1611731400000,3.755,3.78,3.7544,3.7773,13207.92],[1611731700000,3.7758,3.7871,3.7753,3.7811,20061.78],[1611732000000,3.7848,3.7963,3.7797,3.7963,10929.78],[1611732300000,3.796,3.7994,3.7814,3.7814,4975.46],[1611732600000,3.7818,3.7997,3.7818,3.7874,6190.53],[1611732900000,3.7901,3.8,3.7876,3.7885,6768.6],[1611733200000,3.79,3.7974,3.7892,3.7892,1463.72],[1611733500000,3.7957,3.7957,3.788,3.7881,1680.41],[1611733800000,3.7882,3.8,3.7882,3.7937,1406.92],[1611734100000,3.7954,3.7954,3.7693,3.7858,14011.26],[1611734400000,3.7791,3.781,3.75,3.7557,43492.37],[1611734700000,3.7557,3.7567,3.7494,3.7537,4422.47],[1611735000000,3.7537,3.7545,3.7394,3.7484,5035.7],[1611735300000,3.7483,3.7483,3.7392,3.7478,3045.32],[1611735600000,3.7471,3.7471,3.739,3.7406,2937.72],[1611735900000,3.74,3.7665,3.74,3.7598,5278.42],[1611736200000,3.7598,3.7635,3.7415,3.7445,5116.17],[1611736500000,3.7445,3.7448,3.7222,3.7325,13399.61],[1611736800000,3.7325,3.7331,3.7144,3.722,15473.86],[1611737100000,3.7252,3.7313,3.7,3.7063,24922.97],[1611737400000,3.7049,3.7079,3.6789,3.6887,26459.69],[1611737700000,3.6888,3.6894,3.673,3.6738,12475.99],[1611738000000,3.6751,3.6944,3.671,3.671,20394.63],[1611738300000,3.6746,3.6874,3.6415,3.6568,30871.04],[1611738600000,3.6553,3.6686,3.6494,3.6565,6167.68],[1611738900000,3.6535,3.6725,3.6445,3.6501,19993.35],[1611739200000,3.6501,3.656,3.6433,3.6508,7497.52],[1611739500000,3.65,3.6773,3.6473,3.6634,8895.36],[1611739800000,3.6635,3.6773,3.6465,3.6762,9619.86],[1611740100000,3.6761,3.6806,3.6614,3.668,5632.8],[1611740400000,3.6657,3.6904,3.6657,3.6855,5254.84],[1611740700000,3.6807,3.6929,3.6792,3.6792,3750.11],[1611741000000,3.677,3.6849,3.6668,3.6833,12136.9],[1611741300000,3.68,3.6922,3.673,3.6851,1508.88],[1611741600000,3.682,3.6914,3.6628,3.6893,7228.2],[1611741900000,3.6891,3.6911,3.6797,3.684,5820.51],[1611742200000,3.684,3.6946,3.684,3.6895,13002.97],[1611742500000,3.6889,3.6899,3.684,3.6897,6051.71],[1611742800000,3.6876,3.6878,3.684,3.684,577.08],[1611743100000,3.684,3.693,3.684,3.6895,3114.93],[1611743400000,3.6895,3.692,3.6825,3.6833,12308.32],[1611743700000,3.6838,3.6912,3.6825,3.6841,1866.09],[1611744000000,3.6835,3.69,3.6741,3.6773,5592.47],[1611744300000,3.6773,3.6779,3.6461,3.6543,16656.75],[1611744600000,3.6468,3.6571,3.6299,3.6424,50857.02],[1611744900000,3.6419,3.6657,3.6342,3.6657,5659.43],[1611745200000,3.6666,3.6944,3.6592,3.6905,10930.18],[1611745500000,3.6941,3.71,3.6933,3.7092,8438.41],[1611745800000,3.7085,3.7249,3.7043,3.7173,6595.98],[1611746100000,3.717,3.7238,3.714,3.7176,4115.02],[1611746400000,3.7224,3.7225,3.7024,3.7168,5642.55],[1611746700000,3.7174,3.7235,3.7048,3.7084,3122.61],[1611747000000,3.7085,3.7142,3.7057,3.7111,2048.84],[1611747300000,3.7125,3.7235,3.7068,3.7108,2692.51],[1611747600000,3.7125,3.7164,3.68,3.6849,9643.64],[1611747900000,3.6808,3.6854,3.66,3.66,8754.57],[1611748200000,3.664,3.6713,3.6514,3.6538,7447.85],[1611748500000,3.6511,3.6647,3.6233,3.6313,11558.75],[1611748800000,3.6254,3.6473,3.6233,3.6288,8145.28],[1611749100000,3.6289,3.7142,3.6257,3.7138,28821.45],[1611749400000,3.7138,3.7214,3.6682,3.6769,14211.56],[1611749700000,3.6766,3.7033,3.6685,3.6913,7579.17],[1611750000000,3.6897,3.7065,3.6796,3.6966,5401.83],[1611750300000,3.7064,3.721,3.7,3.7025,5960.44],[1611750600000,3.7035,3.7313,3.7025,3.7221,5178.37],[1611750900000,3.725,3.7312,3.7074,3.7074,1760.31],[1611751200000,3.7073,3.7236,3.6974,3.7142,4648.51],[1611751500000,3.722,3.7313,3.7038,3.7224,4746.89],[1611751800000,3.7286,3.7319,3.7175,3.7262,790.61],[1611752100000,3.7263,3.7457,3.7165,3.7165,5050.71],[1611752400000,3.7165,3.7439,3.7034,3.7375,8400.16],[1611752700000,3.7339,3.7339,3.7122,3.72,14661.36],[1611753000000,3.7169,3.7299,3.7167,3.7167,3916.55],[1611753300000,3.7169,3.7265,3.6974,3.7034,8543.75],[1611753600000,3.705,3.7109,3.6974,3.7054,4267.21],[1611753900000,3.708,3.7249,3.7054,3.7166,1357.66],[1611754200000,3.7166,3.7166,3.695,3.696,3266.58],[1611754500000,3.6958,3.7208,3.6958,3.6973,3430.14],[1611754800000,3.6973,3.7043,3.695,3.6967,6921.35],[1611755100000,3.6996,3.7241,3.6918,3.6993,7482.15],[1611755400000,3.6961,3.6961,3.6658,3.6777,16400.39],[1611755700000,3.6818,3.6826,3.6493,3.6545,18581.48],[1611756000000,3.6504,3.6571,3.625,3.6322,13098.06],[1611756300000,3.633,3.6706,3.6323,3.6549,7417.46],[1611756600000,3.6563,3.662,3.6493,3.6588,2440.15],[1611756900000,3.6648,3.6781,3.6615,3.6668,3365.85],[1611757200000,3.6667,3.6718,3.6516,3.6607,6018.52],[1611757500000,3.6531,3.655,3.64,3.6403,11296.63],[1611757800000,3.6403,3.6418,3.5946,3.6004,76036.56],[1611758100000,3.5998,3.6004,3.5335,3.5391,60055.28],[1611758400000,3.5419,3.5709,3.517,3.53,28556.33],[1611758700000,3.5242,3.5754,3.5114,3.5315,36375.2],[1611759000000,3.5297,3.6021,3.5297,3.5731,43210.86],[1611759300000,3.5776,3.6342,3.5683,3.6246,25368.61],[1611759600000,3.6237,3.68,3.5993,3.676,24183.15],[1611759900000,3.6777,3.68,3.6599,3.6798,14252.26],[1611760200000,3.6743,3.6832,3.6703,3.6799,11720.31],[1611760500000,3.6757,3.6833,3.647,3.6737,6853.93],[1611760800000,3.6742,3.6821,3.6686,3.6746,6073.65],[1611761100000,3.6794,3.698,3.675,3.6794,13485.35],[1611761400000,3.6781,3.6907,3.6654,3.6837,9096.36],[1611761700000,3.6837,3.7018,3.6798,3.6903,12172.32],[1611762000000,3.6964,3.7169,3.6964,3.7154,10793.18],[1611762300000,3.7079,3.7274,3.7078,3.7211,13586.92],[1611762600000,3.7194,3.7325,3.7122,3.7204,8741.48],[1611762900000,3.7248,3.7346,3.721,3.7253,6271.69],[1611763200000,3.7248,3.7253,3.7,3.7105,8139.68],[1611763500000,3.722,3.7496,3.7181,3.7496,15963.98],[1611763800000,3.7438,3.75,3.74,3.74,10102.36],[1611764100000,3.7384,3.7441,3.7293,3.7415,4367.57],[1611764400000,3.7415,3.75,3.7302,3.7427,2356.77],[1611764700000,3.7407,3.7559,3.7407,3.7535,7990.21],[1611765000000,3.7536,3.76,3.741,3.7523,16603.31],[1611765300000,3.7526,3.7602,3.7431,3.7602,3241.3],[1611765600000,3.7602,3.7602,3.7202,3.7441,16247.24],[1611765900000,3.7439,3.7572,3.7406,3.75,4579.9],[1611766200000,3.7422,3.7525,3.7422,3.7482,992.76],[1611766500000,3.75,3.75,3.7114,3.719,10802.64],[1611766800000,3.7258,3.737,3.7173,3.7306,5648.54],[1611767100000,3.7381,3.752,3.7235,3.7262,1585.52],[1611767400000,3.7255,3.7305,3.7157,3.7188,1061.96],[1611767700000,3.7247,3.7422,3.7161,3.7163,2580.65],[1611768000000,3.7226,3.7411,3.7162,3.7244,1468.82],[1611768300000,3.7188,3.7325,3.7185,3.7286,405.54],[1611768600000,3.7286,3.7286,3.7129,3.7156,3405.58],[1611768900000,3.7149,3.7171,3.69,3.6942,6471.47],[1611769200000,3.6901,3.7023,3.6728,3.6957,6373.1],[1611769500000,3.6999,3.7176,3.6767,3.6832,4861.09],[1611769800000,3.683,3.7042,3.6717,3.697,5485.74],[1611770100000,3.696,3.7,3.6841,3.7,1722.23],[1611770400000,3.7,3.7128,3.6857,3.6913,4939.74],[1611770700000,3.6973,3.7091,3.6804,3.6869,4213.27],[1611771000000,3.6826,3.6845,3.6694,3.6845,4113.95],[1611771300000,3.6835,3.6964,3.6775,3.6882,588.79],[1611771600000,3.6868,3.6893,3.6722,3.6801,1983.77],[1611771900000,3.6837,3.7078,3.6722,3.6722,3300.95],[1611772200000,3.673,3.6842,3.6667,3.6667,9153.85],[1611772500000,3.6717,3.674,3.6427,3.6475,12158.18],[1611772800000,3.6474,3.6594,3.6416,3.6489,5627.61],[1611773100000,3.6493,3.6602,3.6384,3.6557,12898.04],[1611773400000,3.6534,3.6555,3.6412,3.646,4041.39],[1611773700000,3.652,3.6587,3.6436,3.6573,3805.05],[1611774000000,3.6569,3.693,3.6559,3.6886,11258.26],[1611774300000,3.6887,3.6994,3.6792,3.6866,2647.97],[1611774600000,3.6896,3.7093,3.6864,3.7058,6422.39],[1611774900000,3.7058,3.7135,3.6854,3.6854,9050.85],[1611775200000,3.6923,3.705,3.6923,3.6977,5811.03],[1611775500000,3.6939,3.7024,3.6736,3.693,2996.78],[1611775800000,3.6868,3.7118,3.6864,3.6984,6342.95],[1611776100000,3.7022,3.7123,3.6941,3.7007,2866.87],[1611776400000,3.7077,3.7107,3.6848,3.6985,1000.27],[1611776700000,3.6969,3.7124,3.6969,3.7016,1034.53],[1611777000000,3.7017,3.7023,3.6798,3.6949,8236.78],[1611777300000,3.6954,3.7122,3.677,3.7011,7430.13],[1611777600000,3.7021,3.7021,3.6846,3.6958,2900.2],[1611777900000,3.7007,3.7175,3.6947,3.7,3755.36],[1611778200000,3.6999,3.7374,3.6999,3.7277,8258.84],[1611778500000,3.7318,3.7513,3.7211,3.7479,4563.51],[1611778800000,3.7384,3.7513,3.711,3.7363,6342.09],[1611779100000,3.7359,3.7476,3.7359,3.7431,7321.95],[1611779400000,3.7431,3.7503,3.7235,3.7285,4905.72],[1611779700000,3.7287,3.7372,3.724,3.7267,544.87],[1611780000000,3.7264,3.7308,3.7132,3.7308,1566.69],[1611780300000,3.7296,3.7464,3.7276,3.7443,5337.7],[1611780600000,3.7443,3.7612,3.7442,3.7483,8834.95],[1611780900000,3.7576,3.7612,3.7524,3.7564,3032.03],[1611781200000,3.7625,3.7628,3.75,3.7501,2350.83],[1611781500000,3.7558,3.7558,3.7263,3.7357,1836.7],[1611781800000,3.7351,3.7583,3.733,3.7509,2647.05],[1611782100000,3.7452,3.7452,3.7361,3.7408,851.2],[1611782400000,3.7408,3.7462,3.7292,3.7354,2706.03],[1611782700000,3.7354,3.7399,3.7293,3.7293,3671.94],[1611783000000,3.7355,3.7369,3.7201,3.7266,3041.51],[1611783300000,3.7208,3.7418,3.7202,3.7226,1421.94],[1611783600000,3.7236,3.7353,3.72,3.7237,6947.19],[1611783900000,3.7238,3.7352,3.7103,3.7133,7169.98],[1611784200000,3.7166,3.7377,3.716,3.7338,2435.6],[1611784500000,3.7338,3.7547,3.7298,3.7479,3771.96],[1611784800000,3.7462,3.7529,3.7311,3.7529,1225.21],[1611785100000,3.7523,3.7617,3.7387,3.7615,1775.73],[1611785400000,3.7542,3.7605,3.7432,3.7561,1085.78],[1611785700000,3.7567,3.7652,3.7556,3.763,1639.71],[1611786000000,3.7652,3.7671,3.7605,3.7656,1433.56],[1611786300000,3.7656,3.7716,3.7619,3.7686,1121.75],[1611786600000,3.7686,3.7708,3.735,3.741,6223.13],[1611786900000,3.738,3.7539,3.7077,3.7176,4964.51],[1611787200000,3.7144,3.7313,3.693,3.7161,11500.75],[1611787500000,3.7083,3.7252,3.691,3.7197,4402.56],[1611787800000,3.7214,3.7249,3.7089,3.7218,1179.95],[1611788100000,3.7166,3.7218,3.7103,3.7218,1974.1],[1611788400000,3.7218,3.7392,3.6964,3.6964,4295.55],[1611788700000,3.7025,3.7135,3.6943,3.708,2933.02],[1611789000000,3.7143,3.7162,3.6815,3.6854,5214.16],[1611789300000,3.688,3.7223,3.688,3.7032,2015.09],[1611789600000,3.7116,3.7202,3.6969,3.7001,1566.11],[1611789900000,3.7083,3.7191,3.6924,3.7132,2214.06],[1611790200000,3.7077,3.7089,3.6892,3.7071,1769.67],[1611790500000,3.7069,3.7081,3.6873,3.6983,5199.3],[1611790800000,3.7051,3.7061,3.6842,3.6862,2157.74],[1611791100000,3.6889,3.7124,3.66,3.684,48368.08],[1611791400000,3.6847,3.7027,3.6735,3.6838,11117.46],[1611791700000,3.6836,3.685,3.6608,3.675,14637.52],[1611792000000,3.664,3.6817,3.654,3.672,8182.82],[1611792300000,3.6713,3.68,3.6648,3.6722,3794.07],[1611792600000,3.672,3.6839,3.6359,3.6457,17284.06],[1611792900000,3.643,3.6451,3.6142,3.6163,13785.19],[1611793200000,3.6184,3.626,3.6,3.6143,8933.8],[1611793500000,3.6145,3.6399,3.6121,3.6332,8596.03],[1611793800000,3.6321,3.6382,3.6114,3.6206,14062.58],[1611794100000,3.6121,3.6238,3.6,3.6066,14145.83],[1611794400000,3.6066,3.6194,3.6,3.6044,6520.74],[1611794700000,3.6075,3.6244,3.603,3.6244,1812.19],[1611795000000,3.6195,3.6521,3.6194,3.6458,4903.32],[1611795300000,3.6449,3.6616,3.6449,3.6527,2154.37],[1611795600000,3.6613,3.6617,3.6414,3.6486,851.07],[1611795900000,3.6542,3.6583,3.6417,3.6569,1286.36],[1611796200000,3.6501,3.6649,3.6501,3.6618,2531.6],[1611796500000,3.6458,3.6479,3.615,3.6184,16498.0],[1611796800000,3.6151,3.619,3.6051,3.612,4328.52],[1611797100000,3.6119,3.6168,3.6117,3.6157,391.5],[1611797400000,3.619,3.6454,3.6132,3.6327,4086.62],[1611797700000,3.6375,3.6375,3.617,3.6234,1205.15],[1611798000000,3.6218,3.6268,3.6218,3.6268,422.78],[1611798300000,3.6268,3.6378,3.6232,3.6268,2316.5],[1611798600000,3.6304,3.6464,3.6304,3.6464,2543.56],[1611798900000,3.6495,3.6555,3.6457,3.6555,690.87],[1611799200000,3.6556,3.6624,3.6434,3.6437,3417.02],[1611799500000,3.6461,3.6723,3.6461,3.6665,4033.22],[1611799800000,3.6654,3.6723,3.66,3.6639,4272.63],[1611800100000,3.6702,3.6785,3.6681,3.6785,660.83],[1611800400000,3.6782,3.6791,3.6714,3.6725,954.56],[1611800700000,3.6748,3.6832,3.6717,3.6765,1528.05],[1611801000000,3.6822,3.685,3.6778,3.685,1261.0],[1611801300000,3.685,3.7017,3.685,3.693,6945.4],[1611801600000,3.693,3.7084,3.693,3.707,1247.1],[1611801900000,3.707,3.7104,3.6991,3.7104,524.92],[1611802200000,3.7104,3.7199,3.7045,3.7078,1677.53],[1611802500000,3.7128,3.7239,3.71,3.7144,3972.43],[1611802800000,3.7209,3.7209,3.7019,3.714,1055.62],[1611803100000,3.7145,3.7202,3.712,3.7192,286.21],[1611803400000,3.7156,3.7223,3.7123,3.7223,749.47],[1611803700000,3.718,3.7185,3.718,3.718,1119.15],[1611804000000,3.718,3.718,3.7092,3.7105,1137.46],[1611804300000,3.7115,3.7179,3.7033,3.7033,822.99],[1611804600000,3.7107,3.7172,3.7081,3.7128,306.02],[1611804900000,3.7155,3.718,3.7111,3.718,1635.81],[1611805200000,3.7201,3.7251,3.7171,3.725,1116.45],[1611805500000,3.722,3.7319,3.7111,3.7274,4001.08],[1611805800000,3.7274,3.7274,3.7179,3.7258,676.8],[1611806100000,3.7251,3.7387,3.7225,3.7319,2845.97],[1611806400000,3.7289,3.7637,3.7289,3.7637,5369.14],[1611806700000,3.7646,3.7674,3.7587,3.7603,5875.47],[1611807000000,3.7661,3.7673,3.7604,3.7606,1218.63],[1611807300000,3.7603,3.7661,3.7603,3.7604,1189.75],[1611807600000,3.764,3.7725,3.7612,3.7725,2704.58],[1611807900000,3.7653,3.7713,3.7632,3.7666,2829.92],[1611808200000,3.7718,3.7769,3.763,3.763,5078.33],[1611808500000,3.7674,3.7674,3.735,3.7401,10400.79],[1611808800000,3.7401,3.7545,3.7346,3.7545,2141.55],[1611809100000,3.7544,3.7648,3.7511,3.7612,4650.05],[1611809400000,3.7589,3.767,3.7558,3.7598,4247.46],[1611809700000,3.7592,3.7672,3.7508,3.7591,2373.9],[1611810000000,3.7651,3.7651,3.7387,3.74,3491.66],[1611810300000,3.7414,3.7618,3.7414,3.7575,1640.93],[1611810600000,3.7568,3.7582,3.745,3.7582,2767.68],[1611810900000,3.7603,3.7624,3.7451,3.7451,967.88],[1611811200000,3.7472,3.7607,3.7467,3.7573,1354.91],[1611811500000,3.7503,3.7625,3.75,3.7604,3572.59],[1611811800000,3.7532,3.7674,3.753,3.7645,5298.87],[1611812100000,3.765,3.7732,3.765,3.7656,5836.64],[1611812400000,3.7719,3.7782,3.7551,3.7661,12644.38],[1611812700000,3.7678,3.7739,3.7517,3.764,26968.99],[1611813000000,3.7704,3.7723,3.7542,3.7578,6392.72],[1611813300000,3.7575,3.7767,3.7315,3.7744,36145.01],[1611813600000,3.7693,3.7789,3.7527,3.7745,18603.47],[1611813900000,3.7786,3.7787,3.7708,3.7712,4777.12],[1611814200000,3.7778,3.7969,3.7713,3.792,16140.36],[1611814500000,3.7963,3.7969,3.7785,3.7809,6966.9],[1611814800000,3.7852,3.794,3.7766,3.7887,4025.09],[1611815100000,3.7858,3.7965,3.7738,3.7738,2617.23],[1611815400000,3.7786,3.7786,3.7617,3.7715,5593.36],[1611815700000,3.7709,3.7763,3.7659,3.7671,2933.54],[1611816000000,3.7724,3.7769,3.767,3.7769,878.46],[1611816300000,3.7767,3.7775,3.7687,3.7741,1397.22],[1611816600000,3.7767,3.7886,3.769,3.7839,3648.78],[1611816900000,3.779,3.7824,3.7725,3.777,2020.36],[1611817200000,3.772,3.7799,3.767,3.7671,4345.69],[1611817500000,3.7671,3.7716,3.765,3.7651,1498.36],[1611817800000,3.7658,3.7703,3.765,3.765,3680.41],[1611818100000,3.765,3.7664,3.7555,3.7611,5687.86],[1611818400000,3.7653,3.7664,3.7624,3.7628,252.5],[1611818700000,3.7663,3.7663,3.762,3.7622,4307.11],[1611819000000,3.7622,3.7622,3.7571,3.7594,3428.55],[1611819300000,3.7594,3.7639,3.7514,3.7541,2464.4],[1611819600000,3.7521,3.7641,3.7507,3.7611,1027.04],[1611819900000,3.7656,3.7673,3.7584,3.7606,3288.75],[1611820200000,3.7575,3.7642,3.7427,3.7458,1336.74],[1611820500000,3.7417,3.7625,3.7405,3.7604,1773.73],[1611820800000,3.7634,3.7765,3.7543,3.7704,3082.62],[1611821100000,3.7796,3.7896,3.7706,3.7716,3393.34],[1611821400000,3.7756,3.7948,3.7756,3.789,2504.57],[1611821700000,3.789,3.7949,3.7746,3.7763,1925.37],[1611822000000,3.7748,3.7759,3.7539,3.7613,4408.93],[1611822300000,3.761,3.7654,3.7598,3.7654,294.19],[1611822600000,3.7653,3.7653,3.7562,3.759,649.02],[1611822900000,3.7637,3.7708,3.7637,3.7691,573.9],[1611823200000,3.763,3.7721,3.7621,3.7683,773.45],[1611823500000,3.7643,3.7911,3.7611,3.7777,4590.37],[1611823800000,3.7786,3.7786,3.7671,3.7734,1026.95],[1611824100000,3.7733,3.7744,3.7628,3.7628,1828.48],[1611824400000,3.7684,3.773,3.7487,3.7509,4303.94],[1611824700000,3.7507,3.7509,3.7358,3.7476,7509.22],[1611825000000,3.7463,3.751,3.7381,3.7381,2254.51],[1611825300000,3.7399,3.7703,3.7399,3.763,3006.12],[1611825600000,3.7625,3.772,3.7567,3.7646,2178.39],[1611825900000,3.7633,3.775,3.76,3.7738,9691.58],[1611826200000,3.775,3.775,3.765,3.7714,1997.15],[1611826500000,3.7715,3.7726,3.7562,3.7624,5950.12],[1611826800000,3.7645,3.7685,3.7531,3.7531,2763.84],[1611827100000,3.7661,3.7862,3.7553,3.7862,2913.39],[1611827400000,3.7785,3.7848,3.7678,3.7848,9131.55],[1611827700000,3.782,3.794,3.7788,3.794,6970.66],[1611828000000,3.794,3.7998,3.7842,3.7873,2941.8],[1611828300000,3.7912,3.8011,3.7907,3.7973,10702.78],[1611828600000,3.7963,3.8058,3.7956,3.8029,6267.99],[1611828900000,3.7992,3.8032,3.775,3.7816,4542.5],[1611829200000,3.7892,3.7945,3.7818,3.7871,3491.73],[1611829500000,3.7895,3.7914,3.7871,3.7914,2107.86],[1611829800000,3.7913,3.8063,3.7913,3.8044,7480.89],[1611830100000,3.8052,3.8092,3.7988,3.8092,4443.55],[1611830400000,3.8065,3.8141,3.8024,3.814,4188.58],[1611830700000,3.8093,3.8321,3.8092,3.8236,11601.29],[1611831000000,3.8238,3.8358,3.815,3.8325,5487.59],[1611831300000,3.8303,3.8394,3.8251,3.836,3424.28],[1611831600000,3.8367,3.8397,3.8247,3.831,2067.77],[1611831900000,3.8272,3.8404,3.8271,3.8365,1285.74],[1611832200000,3.8306,3.8401,3.83,3.8401,2370.06],[1611832500000,3.8401,3.8475,3.8356,3.8425,4461.78],[1611832800000,3.8426,3.8478,3.8147,3.825,8712.52],[1611833100000,3.8262,3.8393,3.8199,3.8305,9271.45],[1611833400000,3.8223,3.8229,3.8147,3.8226,9221.09],[1611833700000,3.8191,3.8206,3.8147,3.8202,2106.19],[1611834000000,3.8168,3.8199,3.8137,3.8137,3994.15],[1611834300000,3.8168,3.8175,3.7919,3.7974,13558.71],[1611834600000,3.7974,3.7999,3.7796,3.7878,19388.93],[1611834900000,3.7871,3.8275,3.7809,3.8235,5788.13],[1611835200000,3.8235,3.8339,3.7923,3.8309,5870.34],[1611835500000,3.8245,3.8349,3.8099,3.823,12836.76],[1611835800000,3.8229,3.839,3.8178,3.8335,5703.77],[1611836100000,3.8344,3.8381,3.8263,3.8315,1504.57],[1611836400000,3.8314,3.8314,3.82,3.8228,2404.38],[1611836700000,3.8263,3.8263,3.808,3.825,4634.84],[1611837000000,3.8202,3.8268,3.7949,3.8028,99016.45],[1611837300000,3.808,3.8109,3.8005,3.8034,5440.89],[1611837600000,3.8034,3.812,3.8026,3.8048,3413.89],[1611837900000,3.8085,3.82,3.8,3.8094,10128.41],[1611838200000,3.8111,3.8192,3.8094,3.8179,2012.21],[1611838500000,3.8154,3.82,3.8133,3.8198,5618.52],[1611838800000,3.8198,3.825,3.8028,3.811,5244.59],[1611839100000,3.8143,3.8201,3.8032,3.8201,1228.69],[1611839400000,3.8121,3.8146,3.8018,3.81,1873.98],[1611839700000,3.8099,3.8109,3.8066,3.8078,3262.47],[1611840000000,3.8071,3.8218,3.8048,3.8156,2173.48],[1611840300000,3.818,3.8322,3.8165,3.829,1533.72],[1611840600000,3.8294,3.8375,3.8294,3.8326,1330.26],[1611840900000,3.8378,3.8477,3.8333,3.8477,10937.03],[1611841200000,3.843,3.8639,3.8401,3.8555,15990.8],[1611841500000,3.8619,3.8736,3.8556,3.8736,8094.31],[1611841800000,3.8738,3.8959,3.8655,3.8895,20754.49],[1611842100000,3.8957,3.96,3.8805,3.9222,93380.06],[1611842400000,3.923,3.9253,3.8903,3.8986,38532.09],[1611842700000,3.8923,3.9075,3.8923,3.9,33342.81],[1611843000000,3.9001,3.9051,3.8849,3.8941,17620.95],[1611843300000,3.8941,3.8995,3.883,3.892,11922.46],[1611843600000,3.8918,3.8962,3.8837,3.8896,6554.54],[1611843900000,3.8899,3.8998,3.8852,3.8963,4361.92],[1611844200000,3.8932,3.897,3.8824,3.8898,4268.18],[1611844500000,3.8875,3.9075,3.8834,3.9024,14245.38],[1611844800000,3.9044,3.9075,3.8911,3.8981,12574.26],[1611845100000,3.8982,3.9075,3.8867,3.8951,13738.17],[1611845400000,3.896,3.9024,3.8945,3.8978,5231.37],[1611845700000,3.8964,3.9023,3.8832,3.885,4038.18],[1611846000000,3.8887,3.8997,3.8834,3.8903,3493.96],[1611846300000,3.8903,3.8903,3.87,3.8736,12693.0],[1611846600000,3.8727,3.8741,3.8565,3.857,14645.01],[1611846900000,3.858,3.88,3.8565,3.8624,21139.86],[1611847200000,3.8634,3.8767,3.8459,3.8532,23104.55],[1611847500000,3.8583,3.8583,3.8403,3.8498,10472.44],[1611847800000,3.8558,3.8862,3.8511,3.8597,11316.03],[1611848100000,3.8663,3.8726,3.84,3.8664,21559.07],[1611848400000,3.8709,3.8844,3.8709,3.8787,3317.84],[1611848700000,3.8792,3.8845,3.8548,3.8573,5311.2],[1611849000000,3.8591,3.8654,3.8401,3.86,18049.47],[1611849300000,3.86,3.8888,3.8543,3.8884,13259.26],[1611849600000,3.8887,3.8987,3.8693,3.8807,27254.88],[1611849900000,3.8772,3.8871,3.8551,3.8829,17216.48],[1611850200000,3.8801,3.8879,3.8667,3.8783,16602.27],[1611850500000,3.8772,3.9,3.8772,3.8904,9141.66],[1611850800000,3.891,3.8939,3.8679,3.8694,8967.22],[1611851100000,3.873,3.8915,3.8686,3.8888,11843.69],[1611851400000,3.8888,3.8988,3.878,3.8846,6913.6],[1611851700000,3.8808,3.8936,3.8554,3.8683,28116.19],[1611852000000,3.8651,3.8726,3.8453,3.8535,29601.27],[1611852300000,3.8506,3.865,3.8433,3.8553,11248.35],[1611852600000,3.8564,3.8658,3.8474,3.8587,16821.43],[1611852900000,3.8586,3.906,3.8584,3.904,19792.27],[1611853200000,3.9034,3.9075,3.8898,3.9022,11648.93],[1611853500000,3.9022,3.9042,3.883,3.8955,10860.86],[1611853800000,3.8909,3.8971,3.8708,3.8953,7737.8],[1611854100000,3.8953,3.9166,3.8891,3.9137,15868.75],[1611854400000,3.9108,3.9202,3.9004,3.9042,8418.03],[1611854700000,3.9035,3.9044,3.8872,3.8927,2731.89],[1611855000000,3.8924,3.9179,3.8875,3.9105,3553.58],[1611855300000,3.9092,3.9205,3.9073,3.9174,1220.76],[1611855600000,3.9203,3.9203,3.8982,3.9046,6572.5],[1611855900000,3.9128,3.9191,3.9061,3.918,4537.37],[1611856200000,3.914,3.92,3.9046,3.9131,3009.76],[1611856500000,3.9046,3.9146,3.8949,3.9009,3283.06],[1611856800000,3.9009,3.9092,3.8961,3.8974,5817.15],[1611857100000,3.9019,3.9076,3.8954,3.9028,4281.95],[1611857400000,3.8968,3.8998,3.889,3.8922,2515.15],[1611857700000,3.8929,3.8997,3.8712,3.8997,16995.26],[1611858000000,3.9,3.908,3.8923,3.8985,2713.53],[1611858300000,3.8963,3.898,3.8816,3.8901,906.36],[1611858600000,3.8903,3.9001,3.8806,3.8869,1208.81],[1611858900000,3.8815,3.8893,3.8723,3.8746,1397.17],[1611859200000,3.8755,3.8824,3.87,3.8824,2804.72],[1611859500000,3.883,3.8884,3.8706,3.8847,3086.65],[1611859800000,3.8833,3.8883,3.8755,3.8851,3740.43],[1611860100000,3.8855,3.8878,3.8706,3.8788,3513.97],[1611860400000,3.8788,3.9,3.8737,3.8814,4049.03],[1611860700000,3.8817,3.8972,3.8817,3.8911,1055.8],[1611861000000,3.8911,3.8911,3.8668,3.8715,6486.04],[1611861300000,3.8664,3.8774,3.86,3.8687,4419.42],[1611861600000,3.8732,3.874,3.8642,3.867,592.3],[1611861900000,3.867,3.8718,3.8623,3.8624,2303.59],[1611862200000,3.8667,3.87,3.86,3.86,3089.73],[1611862500000,3.86,3.8649,3.86,3.8642,2273.94],[1611862800000,3.8614,3.8616,3.8546,3.8561,3077.98],[1611863100000,3.8562,3.8598,3.8431,3.8443,4621.33],[1611863400000,3.8509,3.8599,3.846,3.849,7538.6],[1611863700000,3.8497,3.858,3.8466,3.8542,1100.38],[1611864000000,3.851,3.8666,3.8443,3.8598,11517.14],[1611864300000,3.8605,3.87,3.8544,3.8679,4394.16],[1611864600000,3.8636,3.877,3.8499,3.8649,8085.3],[1611864900000,3.8647,3.8647,3.8414,3.8534,10202.63],[1611865200000,3.8482,3.8482,3.8397,3.8466,4489.86],[1611865500000,3.8489,3.8565,3.8423,3.8531,1759.56],[1611865800000,3.8441,3.8477,3.7999,3.8054,24991.86],[1611866100000,3.8056,3.8078,3.7995,3.8043,4517.66],[1611866400000,3.8054,3.8061,3.7963,3.803,2049.81],[1611866700000,3.8003,3.803,3.79,3.7976,4417.88],[1611867000000,3.796,3.8182,3.7928,3.8134,3710.29],[1611867300000,3.8117,3.8165,3.8088,3.8137,1164.37],[1611867600000,3.8189,3.8208,3.8025,3.805,3221.15],[1611867900000,3.8071,3.8195,3.8059,3.8195,1439.19],[1611868200000,3.8194,3.82,3.8148,3.82,444.95],[1611868500000,3.8207,3.8436,3.8202,3.8382,5771.02],[1611868800000,3.8382,3.8423,3.8272,3.8298,5656.88],[1611869100000,3.8354,3.837,3.8098,3.8117,19369.11],[1611869400000,3.8144,3.8203,3.802,3.8073,9617.92],[1611869700000,3.8073,3.8203,3.7952,3.8014,38082.64],[1611870000000,3.801,3.8069,3.8001,3.8004,1652.4],[1611870300000,3.8015,3.8071,3.8004,3.8007,2745.75],[1611870600000,3.8004,3.8047,3.7949,3.8001,4495.59],[1611870900000,3.8017,3.806,3.8,3.8002,2502.21],[1611871200000,3.8001,3.8075,3.8,3.8075,5024.55],[1611871500000,3.8069,3.8075,3.7974,3.7975,11590.05],[1611871800000,3.7979,3.8189,3.7974,3.8146,2708.98],[1611872100000,3.8184,3.8193,3.8155,3.8185,1816.52],[1611872400000,3.8185,3.8187,3.7981,3.8,6349.02],[1611872700000,3.8,3.8056,3.7921,3.7921,3059.42],[1611873000000,3.7947,3.8107,3.7946,3.7969,2750.34],[1611873300000,3.8034,3.8053,3.7954,3.8053,4869.21],[1611873600000,3.8053,3.8089,3.8004,3.8062,1276.59],[1611873900000,3.806,3.8191,3.8055,3.8127,5077.11],[1611874200000,3.8127,3.823,3.8115,3.8173,2113.81],[1611874500000,3.8183,3.8197,3.8126,3.8174,720.42],[1611874800000,3.8182,3.8204,3.8134,3.8158,2575.03],[1611875100000,3.8168,3.8228,3.8065,3.8228,17561.93],[1611875400000,3.8101,3.8131,3.8061,3.8089,813.49],[1611875700000,3.8098,3.8228,3.8092,3.8159,13288.63],[1611876000000,3.8157,3.8231,3.8111,3.822,10667.76],[1611876300000,3.82,3.8353,3.8103,3.8301,13761.25],[1611876600000,3.8304,3.8617,3.829,3.86,12581.46],[1611876900000,3.8603,3.8658,3.8334,3.8506,23446.7],[1611877200000,3.8468,3.8504,3.8133,3.822,13523.19],[1611877500000,3.823,3.8231,3.8003,3.8104,7593.33],[1611877800000,3.8066,3.8349,3.8002,3.8292,10816.14],[1611878100000,3.8334,3.8399,3.8048,3.81,5348.82],[1611878400000,3.8092,3.8357,3.8001,3.8295,23483.61],[1611878700000,3.8298,3.8556,3.7966,3.8372,30278.39],[1611879000000,3.8449,3.8493,3.8282,3.8407,9575.18],[1611879300000,3.8399,3.8615,3.829,3.8496,21092.21],[1611879600000,3.8487,3.8656,3.8455,3.8622,3986.4],[1611879900000,3.8636,3.873,3.8446,3.8538,7301.81],[1611880200000,3.8508,3.8508,3.8271,3.8349,19300.88],[1611880500000,3.839,3.8614,3.837,3.8521,12166.58],[1611880800000,3.8521,3.8629,3.8355,3.8369,13994.1],[1611881100000,3.8378,3.8742,3.8378,3.8573,6053.93],[1611881400000,3.8581,3.8603,3.8438,3.8565,2208.86],[1611881700000,3.8559,3.8639,3.8505,3.8579,1575.52],[1611882000000,3.8615,3.8643,3.8443,3.8514,3153.38],[1611882300000,3.8506,3.8631,3.8486,3.8533,2011.28],[1611882600000,3.8598,3.8678,3.8527,3.8668,3331.78],[1611882900000,3.8653,3.8677,3.8517,3.8542,3234.92],[1611883200000,3.855,3.8662,3.8495,3.8543,4563.21],[1611883500000,3.8555,3.8679,3.842,3.8659,3095.33],[1611883800000,3.8618,3.8618,3.84,3.8433,1836.84],[1611884100000,3.8438,3.8448,3.8266,3.8373,6033.88],[1611884400000,3.8303,3.8369,3.8295,3.8335,887.47],[1611884700000,3.8336,3.8342,3.8271,3.8342,624.09],[1611885000000,3.8341,3.8484,3.8319,3.8412,5122.49],[1611885300000,3.8429,3.8545,3.8413,3.8487,1718.31],[1611885600000,3.85,3.8546,3.8449,3.8455,857.99],[1611885900000,3.8501,3.855,3.8463,3.8507,971.67],[1611886200000,3.8508,3.8618,3.85,3.8554,3502.12],[1611886500000,3.8586,3.8671,3.8538,3.8575,2475.2],[1611886800000,3.8577,3.87,3.8577,3.8683,3414.5],[1611887100000,3.8634,3.8686,3.8561,3.8561,2521.16],[1611887400000,3.8561,3.8616,3.8411,3.8459,5192.44],[1611887700000,3.8489,3.8527,3.8412,3.8479,2254.26],[1611888000000,3.8483,3.8644,3.8412,3.8644,2715.5],[1611888300000,3.865,3.865,3.8429,3.8429,2019.9],[1611888600000,3.8436,3.8529,3.8429,3.8529,3157.7],[1611888900000,3.8518,3.8529,3.8363,3.84,4508.84],[1611889200000,3.8451,3.8483,3.8395,3.8465,3269.66],[1611889500000,3.846,3.846,3.834,3.834,4604.15],[1611889800000,3.8399,3.8469,3.8342,3.8372,2619.46],[1611890100000,3.8354,3.8577,3.8335,3.8501,10983.46],[1611890400000,3.8534,3.8534,3.8285,3.8289,7230.34],[1611890700000,3.8289,3.8323,3.8231,3.8235,3506.09],[1611891000000,3.8273,3.8548,3.8273,3.8473,5582.93],[1611891300000,3.8409,3.8436,3.813,3.8184,3844.35],[1611891600000,3.8184,3.8272,3.8117,3.8163,4991.27],[1611891900000,3.8139,3.8163,3.8022,3.8049,7318.94],[1611892200000,3.8045,3.8162,3.7953,3.8076,11536.88],[1611892500000,3.8088,3.812,3.7875,3.7875,9176.08],[1611892800000,3.7907,3.7935,3.7545,3.7557,17810.8],[1611893100000,3.7591,3.7696,3.7501,3.7542,5066.45],[1611893400000,3.7543,3.7588,3.75,3.7502,3810.89],[1611893700000,3.75,3.7502,3.7093,3.7197,28885.6],[1611894000000,3.712,3.7192,3.7099,3.7161,2912.14],[1611894300000,3.7161,3.7557,3.7146,3.7467,17859.35],[1611894600000,3.7467,3.7467,3.723,3.7335,4151.61],[1611894900000,3.7336,3.7529,3.7282,3.7332,6523.8],[1611895200000,3.7361,3.7498,3.7354,3.7387,1944.88],[1611895500000,3.7456,3.7515,3.7387,3.7515,1798.85],[1611895800000,3.7509,3.7568,3.75,3.7501,2064.19],[1611896100000,3.7501,3.7639,3.7409,3.7493,8914.39],[1611896400000,3.7497,3.7516,3.7379,3.7379,1713.4],[1611896700000,3.7382,3.7437,3.71,3.7184,11451.45],[1611897000000,3.7184,3.7324,3.7181,3.7234,3652.99],[1611897300000,3.7299,3.7323,3.7218,3.7303,1173.77],[1611897600000,3.7303,3.7324,3.6981,3.6981,26990.42],[1611897900000,3.6981,3.7078,3.6937,3.7042,5489.02],[1611898200000,3.7002,3.7147,3.6993,3.7132,2013.51],[1611898500000,3.7158,3.7185,3.6952,3.6956,3853.98],[1611898800000,3.6959,3.7031,3.6501,3.6768,64457.34],[1611899100000,3.6696,3.6771,3.6421,3.6571,47001.8],[1611899400000,3.6571,3.6644,3.6463,3.6551,12982.44],[1611899700000,3.6526,3.6608,3.6511,3.659,7333.23],[1611900000000,3.659,3.6591,3.6312,3.6398,18760.82],[1611900300000,3.6398,3.6451,3.6327,3.64,4733.95],[1611900600000,3.6432,3.6561,3.64,3.65,11323.19],[1611900900000,3.6498,3.6689,3.6358,3.6636,12309.98],[1611901200000,3.6636,3.671,3.6574,3.665,4102.71],[1611901500000,3.6682,3.6804,3.6682,3.6741,2001.6],[1611901800000,3.6772,3.6797,3.6469,3.6607,8087.02],[1611902100000,3.6593,3.6722,3.6593,3.6644,5791.5],[1611902400000,3.6644,3.6736,3.6619,3.6723,3329.33],[1611902700000,3.6722,3.6741,3.6509,3.6531,6130.11],[1611903000000,3.6564,3.662,3.6523,3.6582,3900.32],[1611903300000,3.6583,3.6608,3.6457,3.6558,3353.62],[1611903600000,3.656,3.6734,3.656,3.6668,2567.38],[1611903900000,3.6668,3.6668,3.6664,3.6667,1374.83],[1611904200000,3.6668,3.6829,3.6609,3.6664,22934.57],[1611904500000,3.671,3.673,3.6547,3.6557,5602.99],[1611904800000,3.6557,3.6557,3.6418,3.6483,6061.56],[1611905100000,3.6443,3.6483,3.6354,3.6387,4580.8],[1611905400000,3.6428,3.6443,3.6277,3.6277,22096.63],[1611905700000,3.6313,3.6554,3.63,3.6412,15304.44],[1611906000000,3.6388,3.6504,3.6366,3.645,3280.46],[1611906300000,3.6479,3.6558,3.6468,3.6558,2047.91],[1611906600000,3.6563,3.6617,3.6509,3.6612,3458.03],[1611906900000,3.6659,3.6666,3.65,3.6664,4568.11],[1611907200000,3.6662,3.6711,3.6502,3.6655,3132.47],[1611907500000,3.6669,3.6727,3.6609,3.6725,2249.44],[1611907800000,3.6725,3.6758,3.6702,3.6702,921.02],[1611908100000,3.671,3.6764,3.6507,3.661,5350.62],[1611908400000,3.661,3.6687,3.6511,3.6564,4035.2],[1611908700000,3.6564,3.6596,3.6516,3.6569,1637.67],[1611909000000,3.6573,3.6657,3.6502,3.6593,3317.78],[1611909300000,3.6553,3.6709,3.6553,3.6602,1884.84],[1611909600000,3.6704,3.6817,3.6618,3.6726,6207.19],[1611909900000,3.6778,3.7,3.6753,3.693,8624.42],[1611910200000,3.6984,3.7205,3.6917,3.71,14536.85],[1611910500000,3.7143,3.7494,3.7087,3.7392,27980.16],[1611910800000,3.7392,3.7551,3.7051,3.7264,47540.34],[1611911100000,3.7266,3.7378,3.7079,3.7188,25932.2],[1611911400000,3.7175,3.75,3.7124,3.731,49350.88],[1611911700000,3.7311,3.7433,3.7141,3.7261,42538.4],[1611912000000,3.7226,3.7288,3.7039,3.7094,16942.04],[1611912300000,3.7133,3.7188,3.6912,3.7036,30346.52],[1611912600000,3.701,3.7098,3.6791,3.6894,38770.97],[1611912900000,3.6894,3.705,3.665,3.6941,25023.12],[1611913200000,3.6939,3.7188,3.66,3.675,59576.56],[1611913500000,3.6718,3.6835,3.6667,3.6779,24078.87],[1611913800000,3.6779,3.6878,3.6743,3.6849,16710.76],[1611914100000,3.6821,3.6889,3.6,3.6633,67096.94],[1611914400000,3.6633,3.6889,3.6586,3.6853,49366.41],[1611914700000,3.6819,3.6889,3.667,3.6842,11095.79],[1611915000000,3.6859,3.7131,3.6749,3.7072,42979.4],[1611915300000,3.7102,3.7122,3.7034,3.7091,6724.58],[1611915600000,3.7091,3.7122,3.7039,3.7112,3183.37],[1611915900000,3.7087,3.7113,3.6875,3.6992,6849.99],[1611916200000,3.6949,3.703,3.6898,3.6953,5977.41],[1611916500000,3.694,3.6998,3.6906,3.698,1665.05],[1611916800000,3.698,3.6998,3.693,3.6965,3274.58],[1611917100000,3.6957,3.6998,3.6876,3.6962,9585.89],[1611917400000,3.6965,3.6998,3.689,3.6948,794.5],[1611917700000,3.6995,3.7033,3.6936,3.699,3851.84],[1611918000000,3.699,3.7122,3.699,3.7122,28294.2],[1611918300000,3.7122,3.7197,3.7109,3.7197,22200.05],[1611918600000,3.7163,3.7222,3.7001,3.72,22479.75],[1611918900000,3.7161,3.7222,3.7107,3.7214,5822.59],[1611919200000,3.7218,3.7259,3.72,3.7257,13763.38],[1611919500000,3.7256,3.7325,3.7186,3.7325,17283.28],[1611919800000,3.7331,3.7337,3.7275,3.7336,10003.53],[1611920100000,3.7301,3.7405,3.7292,3.731,8792.28],[1611920400000,3.7346,3.7434,3.7173,3.7173,11498.99],[1611920700000,3.722,3.7293,3.722,3.7223,3429.95],[1611921000000,3.7223,3.7296,3.7195,3.7237,3097.32],[1611921300000,3.7237,3.7288,3.7215,3.728,4552.72],[1611921600000,3.7249,3.7306,3.7093,3.7255,13896.75],[1611921900000,3.7255,3.7268,3.7163,3.7178,3592.38],[1611922200000,3.7181,3.7231,3.7163,3.7164,2454.29],[1611922500000,3.7163,3.7202,3.7079,3.7152,17757.95],[1611922800000,3.7104,3.724,3.71,3.7194,6768.73],[1611923100000,3.7222,3.7222,3.7116,3.7151,4427.02],[1611923400000,3.7196,3.7221,3.7106,3.7128,5683.06],[1611923700000,3.718,3.7186,3.7019,3.7141,10720.51],[1611924000000,3.72,3.7438,3.7129,3.7302,47991.64],[1611924300000,3.7371,3.7688,3.7258,3.7688,60086.99],[1611924600000,3.7688,3.8462,3.7631,3.8335,153296.87],[1611924900000,3.8335,3.8452,3.8111,3.819,11041.67],[1611925200000,3.8177,3.8333,3.8072,3.8072,5123.47],[1611925500000,3.8072,3.8154,3.8,3.8129,11779.16],[1611925800000,3.8128,3.8156,3.8087,3.8091,3047.62],[1611926100000,3.8087,3.8233,3.7972,3.8096,25861.15],[1611926400000,3.8083,3.8261,3.8038,3.8261,1656.76],[1611926700000,3.822,3.8271,3.8113,3.8187,8446.39],[1611927000000,3.8169,3.8247,3.8111,3.8145,1576.96],[1611927300000,3.8174,3.8213,3.8113,3.8182,1607.32],[1611927600000,3.8155,3.8182,3.81,3.81,1425.32],[1611927900000,3.81,3.8116,3.7875,3.7999,2674.67],[1611928200000,3.7964,3.7969,3.7777,3.785,5150.37],[1611928500000,3.7786,3.7843,3.7723,3.778,3881.11],[1611928800000,3.7826,3.7975,3.781,3.7975,5001.32],[1611929100000,3.7959,3.7974,3.7777,3.7919,6552.54],[1611929400000,3.792,3.8285,3.792,3.8214,27204.11],[1611929700000,3.8214,3.83,3.8101,3.8185,8430.97],[1611930000000,3.8193,3.83,3.8191,3.8231,2841.91],[1611930300000,3.8269,3.83,3.8213,3.824,5748.73],[1611930600000,3.8243,3.8305,3.793,3.7962,7468.89],[1611930900000,3.7956,3.82,3.787,3.8156,8869.81],[1611931200000,3.8166,3.8255,3.7844,3.7964,6369.64],[1611931500000,3.7963,3.8097,3.7842,3.7986,6567.09],[1611931800000,3.7931,3.8159,3.791,3.8043,10393.34],[1611932100000,3.8044,3.8221,3.8034,3.8143,2237.95],[1611932400000,3.8206,3.8234,3.8148,3.822,1798.38],[1611932700000,3.822,3.834,3.8172,3.8198,6893.74],[1611933000000,3.8268,3.8383,3.8176,3.8327,4961.11],[1611933300000,3.8327,3.8483,3.8292,3.8386,10644.72],[1611933600000,3.8345,3.857,3.834,3.8521,11848.85],[1611933900000,3.8527,3.8562,3.8301,3.8383,6632.51],[1611934200000,3.8435,3.8439,3.8332,3.835,4263.16],[1611934500000,3.8402,3.8402,3.828,3.8326,3049.84],[1611934800000,3.8379,3.8388,3.8325,3.8388,2610.8],[1611935100000,3.8375,3.8428,3.8193,3.8193,9684.28],[1611935400000,3.8232,3.8324,3.8145,3.8209,4600.36],[1611935700000,3.8233,3.8313,3.7986,3.813,7261.87],[1611936000000,3.8133,3.83,3.7962,3.808,12518.17],[1611936300000,3.8081,3.8139,3.7993,3.8062,2997.8],[1611936600000,3.8063,3.8268,3.8055,3.8205,11251.23],[1611936900000,3.8218,3.827,3.82,3.826,4117.83],[1611937200000,3.8237,3.8354,3.8059,3.8157,13614.04],[1611937500000,3.8157,3.8292,3.8112,3.8257,5460.02],[1611937800000,3.8262,3.8449,3.8262,3.8274,5769.61],[1611938100000,3.8307,3.8362,3.8259,3.8269,4846.8],[1611938400000,3.833,3.8427,3.8307,3.8368,5438.04],[1611938700000,3.8371,3.845,3.831,3.8391,3317.76],[1611939000000,3.8372,3.8372,3.7842,3.786,16416.2],[1611939300000,3.7877,3.8116,3.784,3.8114,9600.92],[1611939600000,3.8086,3.8229,3.7823,3.7841,4227.1],[1611939900000,3.7865,3.8043,3.7656,3.7829,12916.34],[1611940200000,3.784,3.7904,3.7758,3.779,1745.82],[1611940500000,3.7806,3.7908,3.7767,3.7908,1215.97],[1611940800000,3.7908,3.8096,3.7857,3.789,3453.26],[1611941100000,3.7873,3.813,3.7802,3.8011,21321.37],[1611941400000,3.8051,3.8092,3.7949,3.7968,587.61],[1611941700000,3.81,3.8176,3.7999,3.8153,1732.28],[1611942000000,3.8086,3.8139,3.7998,3.8061,1144.73],[1611942300000,3.8,3.8052,3.7724,3.7757,5307.87],[1611942600000,3.7773,3.7853,3.7589,3.7712,19427.44],[1611942900000,3.7709,3.7831,3.7527,3.7664,6814.23],[1611943200000,3.7662,3.7837,3.7528,3.7592,2140.31],[1611943500000,3.7608,3.7685,3.7565,3.7644,1885.27],[1611943800000,3.7666,3.7742,3.7588,3.7679,5520.02],[1611944100000,3.7644,3.785,3.7613,3.7682,10892.67],[1611944400000,3.7695,3.771,3.752,3.7595,4998.75],[1611944700000,3.7595,3.7612,3.7337,3.7379,12596.31],[1611945000000,3.7374,3.7573,3.7353,3.7533,2972.84],[1611945300000,3.7523,3.7583,3.7385,3.7522,3353.53],[1611945600000,3.7509,3.756,3.7386,3.7435,600.34],[1611945900000,3.738,3.7556,3.7304,3.7375,8010.76],[1611946200000,3.746,3.7637,3.7435,3.7475,3426.71],[1611946500000,3.7539,3.7752,3.7412,3.7548,5190.59],[1611946800000,3.7595,3.7607,3.7482,3.752,5491.46],[1611947100000,3.752,3.7606,3.7455,3.7463,971.24],[1611947400000,3.7503,3.7628,3.7479,3.7551,2283.25],[1611947700000,3.7464,3.7534,3.7432,3.748,1205.27],[1611948000000,3.7443,3.7528,3.7311,3.7442,6931.78],[1611948300000,3.7375,3.7424,3.7307,3.7308,1728.59],[1611948600000,3.7348,3.7426,3.725,3.7342,5229.34],[1611948900000,3.73,3.75,3.728,3.7369,2918.46],[1611949200000,3.7351,3.7405,3.7125,3.7225,4975.57],[1611949500000,3.7224,3.7265,3.7036,3.7099,11469.56],[1611949800000,3.709,3.7205,3.7038,3.7171,3646.35],[1611950100000,3.7171,3.7443,3.7116,3.7388,5656.82],[1611950400000,3.7375,3.7436,3.7248,3.7336,1248.58],[1611950700000,3.7287,3.7362,3.7212,3.7318,1873.43],[1611951000000,3.7312,3.74,3.7301,3.7375,2866.77],[1611951300000,3.7365,3.7416,3.7325,3.7416,1429.53],[1611951600000,3.7477,3.7548,3.7386,3.7429,757.49],[1611951900000,3.7467,3.7517,3.7392,3.744,2693.81],[1611952200000,3.7497,3.7535,3.7405,3.7405,4192.24],[1611952500000,3.7479,3.7577,3.7452,3.7507,2001.13],[1611952800000,3.7553,3.7567,3.75,3.7525,513.31],[1611953100000,3.7524,3.7611,3.7524,3.7534,1826.21],[1611953400000,3.7568,3.7649,3.7526,3.7583,3535.26],[1611953700000,3.7583,3.7583,3.7456,3.7468,2457.08],[1611954000000,3.745,3.7508,3.7184,3.7383,6668.31],[1611954300000,3.7379,3.7594,3.7379,3.7474,3042.56],[1611954600000,3.747,3.7544,3.7381,3.7472,2932.68],[1611954900000,3.7439,3.76,3.7439,3.7556,693.58],[1611955200000,3.7556,3.7663,3.7518,3.761,3695.24],[1611955500000,3.758,3.7649,3.7454,3.7567,8658.95],[1611955800000,3.7568,3.7614,3.7512,3.7512,1189.28],[1611956100000,3.7572,3.7604,3.7455,3.7511,2842.84],[1611956400000,3.7547,3.7621,3.7536,3.7566,2559.04],[1611956700000,3.7581,3.7601,3.7461,3.7461,5349.0],[1611957000000,3.7549,3.7601,3.7481,3.7548,2472.66],[1611957300000,3.7551,3.764,3.7551,3.7582,1187.07],[1611957600000,3.7615,3.7636,3.7593,3.7598,755.33],[1611957900000,3.7635,3.7655,3.76,3.7637,1047.88],[1611958200000,3.7611,3.766,3.7554,3.766,2992.27],[1611958500000,3.7624,3.7643,3.7477,3.7485,3641.12],[1611958800000,3.7512,3.7795,3.7512,3.7714,4299.93],[1611959100000,3.7714,3.7782,3.7703,3.7782,4228.23],[1611959400000,3.7746,3.7757,3.7701,3.7754,1648.49],[1611959700000,3.7757,3.7764,3.7714,3.7749,590.2],[1611960000000,3.7747,3.7778,3.7698,3.7751,2455.12],[1611960300000,3.7778,3.7787,3.7701,3.7701,1577.9],[1611960600000,3.7734,3.7767,3.765,3.7681,7408.08],[1611960900000,3.7618,3.8153,3.7618,3.8133,22928.29],[1611961200000,3.8083,3.8153,3.7894,3.7894,21491.23],[1611961500000,3.791,3.7967,3.7752,3.7767,7413.79],[1611961800000,3.7794,3.7977,3.7794,3.7886,3469.99],[1611962100000,3.7881,3.817,3.7865,3.8114,11183.27],[1611962400000,3.8051,3.8233,3.805,3.8168,6883.35],[1611962700000,3.8215,3.8419,3.8187,3.8333,16159.77],[1611963000000,3.8333,3.8454,3.8322,3.8446,10368.45],[1611963300000,3.8446,3.912,3.8446,3.8661,198884.01],[1611963600000,3.8634,3.8703,3.8525,3.8563,12210.58],[1611963900000,3.8542,3.9009,3.8542,3.8965,25140.21],[1611964200000,3.8938,3.904,3.8612,3.8695,44103.74],[1611964500000,3.8693,3.8862,3.8137,3.8293,60583.66],[1611964800000,3.8301,3.8525,3.8136,3.8418,12855.63],[1611965100000,3.8423,3.8648,3.8421,3.8509,6847.68],[1611965400000,3.8508,3.8995,3.8508,3.895,27164.66],[1611965700000,3.895,3.912,3.8846,3.9099,10371.3],[1611966000000,3.9099,3.912,3.9099,3.9099,14871.98],[1611966300000,3.9099,3.9166,3.9099,3.9101,13253.63],[1611966600000,3.9101,3.9188,3.9014,3.9014,15179.9],[1611966900000,3.9023,3.9105,3.8808,3.8878,12293.75],[1611967200000,3.8871,3.8877,3.8658,3.8783,9432.11],[1611967500000,3.8749,3.8858,3.8644,3.8752,10849.56],[1611967800000,3.8781,3.8834,3.8728,3.8797,2221.61],[1611968100000,3.8784,3.8797,3.8683,3.8721,4337.25],[1611968400000,3.871,3.8763,3.8682,3.8708,1819.51],[1611968700000,3.8684,3.8738,3.8614,3.8687,5430.8],[1611969000000,3.8672,3.874,3.8647,3.8689,2614.86],[1611969300000,3.8742,3.8755,3.8626,3.8713,4783.13],[1611969600000,3.8764,3.8951,3.8738,3.8951,1721.63],[1611969900000,3.8951,3.9039,3.886,3.902,2023.64],[1611970200000,3.902,3.902,3.8653,3.8699,4618.24],[1611970500000,3.8659,3.867,3.8614,3.866,1343.66],[1611970800000,3.8626,3.8663,3.855,3.8553,2605.16],[1611971100000,3.855,3.8758,3.8531,3.8545,2883.61],[1611971400000,3.8545,3.8586,3.8422,3.8455,3301.99],[1611971700000,3.85,3.85,3.8359,3.8416,1200.58],[1611972000000,3.8372,3.843,3.8359,3.8381,1248.1],[1611972300000,3.8415,3.85,3.8343,3.8481,3456.33],[1611972600000,3.8486,3.8663,3.8434,3.8578,7131.76],[1611972900000,3.8605,3.8783,3.8418,3.8693,4209.23],[1611973200000,3.8694,3.8935,3.8642,3.8782,6532.04],[1611973500000,3.8725,3.8798,3.8608,3.8785,13485.01],[1611973800000,3.8746,3.8876,3.8746,3.8869,1980.35],[1611974100000,3.8879,3.8925,3.8698,3.8698,2985.11],[1611974400000,3.8716,3.8884,3.8635,3.8643,2473.79],[1611974700000,3.8665,3.9088,3.8519,3.8892,30947.14],[1611975000000,3.8888,3.896,3.8653,3.8724,8508.04],[1611975300000,3.87,3.8762,3.8554,3.8564,7869.37],[1611975600000,3.8564,3.8663,3.8535,3.8648,1534.7],[1611975900000,3.8595,3.8714,3.8575,3.8697,3038.67],[1611976200000,3.8661,3.8706,3.855,3.855,2261.3],[1611976500000,3.8541,3.8575,3.8486,3.8561,2537.73],[1611976800000,3.8561,3.8593,3.84,3.8437,4312.52],[1611977100000,3.8437,3.8451,3.8337,3.8367,8721.1],[1611977400000,3.8369,3.8402,3.8268,3.8282,3656.2],[1611977700000,3.8282,3.8322,3.8169,3.8256,6118.09],[1611978000000,3.8256,3.826,3.8215,3.8254,1593.25],[1611978300000,3.822,3.8347,3.8215,3.8229,5302.96],[1611978600000,3.8215,3.8352,3.8165,3.8315,3206.35],[1611978900000,3.8301,3.8301,3.8172,3.8286,3040.52],[1611979200000,3.8284,3.8284,3.8174,3.8205,5648.48],[1611979500000,3.8205,3.8255,3.8169,3.8215,2517.96],[1611979800000,3.8219,3.8242,3.8155,3.8193,2033.54],[1611980100000,3.82,3.8223,3.8127,3.8148,860.57],[1611980400000,3.8162,3.819,3.81,3.8145,4078.47],[1611980700000,3.8163,3.8206,3.8138,3.8138,1974.99],[1611981000000,3.8129,3.8183,3.8104,3.813,1603.12],[1611981300000,3.813,3.8192,3.8125,3.8192,1931.88],[1611981600000,3.8168,3.836,3.8142,3.836,369.03],[1611981900000,3.8321,3.84,3.8075,3.8125,2843.8],[1611982200000,3.8127,3.8256,3.8013,3.8109,4880.22],[1611982500000,3.8064,3.807,3.796,3.798,2510.53],[1611982800000,3.8029,3.8029,3.785,3.7853,3863.13],[1611983100000,3.7853,3.7877,3.7667,3.7688,9919.47],[1611983400000,3.77,3.7959,3.7696,3.7924,4974.06],[1611983700000,3.7918,3.8143,3.7918,3.8065,1980.81],[1611984000000,3.809,3.8094,3.7917,3.8094,6597.11],[1611984300000,3.8107,3.8189,3.7995,3.8074,1628.86],[1611984600000,3.8088,3.8102,3.785,3.7915,2351.02],[1611984900000,3.7885,3.8064,3.7839,3.8064,1941.53],[1611985200000,3.8125,3.815,3.8053,3.8053,1449.36],[1611985500000,3.8083,3.82,3.8015,3.8049,4297.13],[1611985800000,3.8105,3.8147,3.8101,3.8144,1263.84],[1611986100000,3.811,3.8191,3.811,3.8112,2818.49],[1611986400000,3.8141,3.8141,3.7995,3.7999,1571.77],[1611986700000,3.7948,3.796,3.7843,3.7941,3217.5],[1611987000000,3.795,3.8037,3.7919,3.7983,729.29],[1611987300000,3.7983,3.8059,3.7839,3.7873,5356.86],[1611987600000,3.7915,3.816,3.7834,3.816,4205.59],[1611987900000,3.8098,3.817,3.8097,3.814,874.3],[1611988200000,3.8151,3.8218,3.8141,3.82,846.39],[1611988500000,3.8165,3.825,3.815,3.817,1462.13],[1611988800000,3.8185,3.8199,3.8162,3.8199,610.18],[1611989100000,3.8174,3.8213,3.8168,3.8213,1102.7],[1611989400000,3.82,3.8236,3.8196,3.8203,561.89],[1611989700000,3.8192,3.8195,3.8123,3.8127,3200.46],[1611990000000,3.8172,3.8178,3.8029,3.8029,3783.33],[1611990300000,3.8028,3.805,3.789,3.7978,2987.24],[1611990600000,3.7944,3.8141,3.7932,3.8126,1555.57],[1611990900000,3.8134,3.83,3.8097,3.83,2460.79],[1611991200000,3.8251,3.83,3.8251,3.8298,415.84],[1611991500000,3.83,3.83,3.8251,3.8296,591.26],[1611991800000,3.8283,3.8285,3.8185,3.8226,1223.46],[1611992100000,3.8227,3.8229,3.813,3.813,1411.68],[1611992400000,3.8124,3.8278,3.8124,3.8245,627.75],[1611992700000,3.8276,3.8299,3.8201,3.8221,522.85],[1611993000000,3.8264,3.83,3.8221,3.83,1717.69],[1611993300000,3.8265,3.8378,3.8263,3.8328,5072.41],[1611993600000,3.8361,3.8379,3.825,3.8255,1611.52],[1611993900000,3.8291,3.8348,3.8254,3.8256,7883.47],[1611994200000,3.833,3.8363,3.828,3.8294,1443.69],[1611994500000,3.8294,3.8324,3.823,3.8251,4754.85],[1611994800000,3.8292,3.831,3.8246,3.831,414.77],[1611995100000,3.8259,3.8337,3.8255,3.8294,2182.08],[1611995400000,3.8255,3.8304,3.8221,3.8221,1635.16],[1611995700000,3.8265,3.8316,3.8186,3.8186,1434.04],[1611996000000,3.8203,3.8246,3.8168,3.8213,3977.5],[1611996300000,3.8213,3.8239,3.8128,3.8193,2347.46],[1611996600000,3.8156,3.8156,3.8001,3.8111,6727.76],[1611996900000,3.8084,3.8357,3.8084,3.8356,25207.31],[1611997200000,3.8346,3.8409,3.8251,3.8265,7899.92],[1611997500000,3.8284,3.8364,3.82,3.8309,2720.0],[1611997800000,3.829,3.85,3.829,3.8463,2117.27],[1611998100000,3.8497,3.8517,3.8423,3.8466,1228.76],[1611998400000,3.8507,3.8532,3.8454,3.8505,747.13],[1611998700000,3.8542,3.8596,3.8505,3.8506,468.48],[1611999000000,3.8545,3.8584,3.845,3.8472,3180.84],[1611999300000,3.8543,3.8752,3.8491,3.8752,3627.49],[1611999600000,3.876,3.9,3.8739,3.8996,16962.18],[1611999900000,3.8968,3.8989,3.8687,3.8716,15671.84],[1612000200000,3.8717,3.8717,3.813,3.8567,58532.62],[1612000500000,3.8512,3.8547,3.8407,3.8469,3433.61],[1612000800000,3.8463,3.8632,3.8431,3.8583,4623.34],[1612001100000,3.8575,3.8943,3.8478,3.8917,9148.56],[1612001400000,3.8889,3.9,3.8887,3.8956,6515.84],[1612001700000,3.8981,3.9,3.8809,3.8899,6192.29],[1612002000000,3.8905,3.8999,3.8829,3.8965,8645.06],[1612002300000,3.8967,3.8996,3.89,3.8953,6204.81],[1612002600000,3.8953,3.8991,3.89,3.896,2264.37],[1612002900000,3.8957,3.91,3.8957,3.9067,15859.64],[1612003200000,3.9049,3.93,3.8847,3.8922,66711.34],[1612003500000,3.8864,3.917,3.8861,3.9095,6931.05],[1612003800000,3.9103,3.9173,3.9017,3.9053,4276.37],[1612004100000,3.9041,3.9041,3.8938,3.8972,1894.14],[1612004400000,3.8996,3.9158,3.8952,3.9148,6987.05],[1612004700000,3.9112,3.917,3.8785,3.8837,38531.31],[1612005000000,3.8877,3.8886,3.8661,3.874,32067.47],[1612005300000,3.874,3.8759,3.8466,3.8629,20033.97],[1612005600000,3.8628,3.8711,3.8545,3.8653,3758.4],[1612005900000,3.8639,3.8693,3.8523,3.86,2814.57],[1612006200000,3.8599,3.8607,3.8548,3.8548,2527.16],[1612006500000,3.854,3.8942,3.8497,3.8867,23090.46],[1612006800000,3.8874,3.8916,3.8812,3.8916,2574.62],[1612007100000,3.8907,3.8971,3.8867,3.8918,5391.11],[1612007400000,3.8945,3.8958,3.862,3.8631,3211.67],[1612007700000,3.8682,3.8879,3.8631,3.881,9376.44],[1612008000000,3.8873,3.8873,3.8556,3.8649,4740.53],[1612008300000,3.8649,3.8901,3.8595,3.8779,16446.24],[1612008600000,3.8854,3.8894,3.8765,3.8863,2656.86],[1612008900000,3.8857,3.8974,3.8831,3.8926,1981.37],[1612009200000,3.8926,3.9077,3.8926,3.903,12183.78],[1612009500000,3.9074,3.9141,3.903,3.9134,5981.5],[1612009800000,3.9081,3.9131,3.8977,3.902,4003.33],[1612010100000,3.9058,3.917,3.9002,3.917,1726.36],[1612010400000,3.9161,3.9231,3.8961,3.9082,21338.2],[1612010700000,3.9082,3.9169,3.906,3.909,1765.35],[1612011000000,3.9092,3.9196,3.909,3.9141,2523.95],[1612011300000,3.9175,3.94,3.9147,3.9354,19183.91],[1612011600000,3.94,3.9412,3.925,3.9299,31122.65],[1612011900000,3.9297,3.9299,3.9235,3.9299,2333.06],[1612012200000,3.9274,3.9299,3.9074,3.9162,4551.25],[1612012500000,3.9219,3.9248,3.9136,3.9185,2249.64],[1612012800000,3.9167,3.9258,3.9101,3.915,4201.43],[1612013100000,3.9223,3.93,3.9049,3.9101,8468.42],[1612013400000,3.9038,3.9101,3.8978,3.9029,7311.41],[1612013700000,3.9029,3.9054,3.9,3.9003,802.91],[1612014000000,3.9038,3.9269,3.903,3.9244,5090.61],[1612014300000,3.9235,3.9377,3.923,3.9344,9195.31],[1612014600000,3.9292,3.949,3.929,3.9484,10371.43],[1612014900000,3.942,3.95,3.9141,3.9253,12893.07],[1612015200000,3.9254,3.948,3.9132,3.9382,14114.21],[1612015500000,3.945,3.9578,3.9382,3.9538,10136.25],[1612015800000,3.9545,4.0,3.9545,3.9817,91000.82],[1612016100000,3.982,3.982,3.9444,3.9557,16871.2],[1612016400000,3.9528,3.9555,3.9362,3.9495,7642.59],[1612016700000,3.9499,3.9728,3.946,3.9595,8286.62],[1612017000000,3.9599,3.9742,3.9549,3.9557,17584.12],[1612017300000,3.9557,3.9889,3.9373,3.965,51231.51],[1612017600000,3.9637,3.9809,3.9599,3.9801,10472.82],[1612017900000,3.9801,3.9801,3.9462,3.9574,50173.89],[1612018200000,3.9574,3.9712,3.9506,3.965,11684.62],[1612018500000,3.9651,3.9756,3.9588,3.9741,4324.09],[1612018800000,3.9736,3.9801,3.9679,3.9794,12420.09],[1612019100000,3.9794,3.9805,3.9679,3.978,6408.21],[1612019400000,3.9758,3.9803,3.9754,3.9761,4212.06],[1612019700000,3.9782,3.99,3.9759,3.9854,6708.1],[1612020000000,3.9878,4.0088,3.9835,4.0005,44416.43],[1612020300000,3.9956,4.0047,3.9839,4.0023,9432.33],[1612020600000,4.0023,4.0245,3.9998,4.023,10057.03],[1612020900000,4.0229,4.0701,4.015,4.07,59631.96],[1612021200000,4.0701,4.0965,4.0268,4.0433,75376.23],[1612021500000,4.0444,4.08,4.04,4.0421,52138.89],[1612021800000,4.04,4.04,3.9923,4.012,39150.03],[1612022100000,4.0167,4.0467,4.015,4.0426,25014.46],[1612022400000,4.0426,4.0532,4.0401,4.0462,30794.38],[1612022700000,4.0439,4.0547,4.0,4.0078,47325.36],[1612023000000,4.013,4.0312,4.0017,4.009,21783.28],[1612023300000,4.0108,4.0437,4.0001,4.0083,20792.27],[1612023600000,4.0063,4.0161,3.9773,3.985,55882.07],[1612023900000,3.9873,3.9932,3.96,3.9604,24105.39],[1612024200000,3.9607,4.0194,3.9447,4.0107,24087.99],[1612024500000,4.0125,4.0125,3.9757,3.9959,6783.14],[1612024800000,3.992,4.0282,3.9899,4.0248,16858.12],[1612025100000,4.0247,4.053,4.0224,4.0511,29481.97],[1612025400000,4.0511,4.0949,4.0486,4.0941,21988.92],[1612025700000,4.0941,4.1357,4.0616,4.0746,81688.92],[1612026000000,4.0795,4.2116,4.07,4.1295,215599.62],[1612026300000,4.1289,4.1465,4.1,4.1098,49256.8],[1612026600000,4.1087,4.1189,4.0856,4.0969,23162.63],[1612026900000,4.0976,4.115,4.0941,4.1091,20458.84],[1612027200000,4.1123,4.1123,4.0471,4.0525,23076.72],[1612027500000,4.0501,4.0889,4.05,4.0818,18012.82],[1612027800000,4.0824,4.1,4.0195,4.0874,33337.23],[1612028100000,4.0874,4.1061,4.0705,4.0837,11882.91],[1612028400000,4.0837,4.0837,4.0346,4.0675,11293.78],[1612028700000,4.0678,4.0998,4.0637,4.0952,36806.24],[1612029000000,4.0868,4.0978,4.077,4.0841,16792.34],[1612029300000,4.084,4.0847,4.0468,4.0618,9379.1],[1612029600000,4.0622,4.1,4.059,4.06,10629.61],[1612029900000,4.0617,4.0622,4.0177,4.0246,9876.01],[1612030200000,4.0244,4.0351,4.0182,4.02,10421.51],[1612030500000,4.0226,4.0577,4.0205,4.0561,5184.46],[1612030800000,4.0545,4.055,4.015,4.0204,8285.77],[1612031100000,4.0207,4.0415,4.0201,4.0296,8851.05],[1612031400000,4.0296,4.0296,4.018,4.0251,4074.21],[1612031700000,4.0252,4.0297,4.0152,4.0211,6350.8],[1612032000000,4.0212,4.0257,4.0122,4.0247,5652.9],[1612032300000,4.0247,4.0727,4.0139,4.0184,21834.7],[1612032600000,4.018,4.0224,4.0132,4.0196,2232.67],[1612032900000,4.0196,4.028,4.0174,4.023,1977.78],[1612033200000,4.0237,4.0312,4.0191,4.0232,3359.64],[1612033500000,4.0257,4.0257,3.9592,3.9849,30926.74],[1612033800000,3.9814,4.0023,3.9811,4.0,10080.67],[1612034100000,4.0,4.0033,3.9769,3.9959,3393.73],[1612034400000,3.9881,4.0129,3.988,4.0115,3421.84],[1612034700000,4.0115,4.0155,4.0022,4.0027,2069.48],[1612035000000,4.0056,4.0149,4.0009,4.0053,3357.57],[1612035300000,4.0053,4.0107,4.0028,4.0085,1119.81],[1612035600000,4.0051,4.0232,4.0028,4.0202,6655.83],[1612035900000,4.0202,4.0328,4.0188,4.029,9699.85],[1612036200000,4.029,4.029,4.0181,4.022,5499.62],[1612036500000,4.0242,4.026,4.02,4.02,2923.25],[1612036800000,4.0239,4.0315,4.02,4.0299,4218.51],[1612037100000,4.0298,4.0475,4.0261,4.0462,8767.39],[1612037400000,4.041,4.0485,4.0219,4.0277,4652.71],[1612037700000,4.0286,4.0456,4.0252,4.045,6173.73],[1612038000000,4.0382,4.0502,4.0334,4.0467,3295.9],[1612038300000,4.0467,4.0511,4.042,4.0452,1334.79],[1612038600000,4.0454,4.0503,4.0332,4.0461,3515.08],[1612038900000,4.046,4.0473,4.0419,4.0472,2683.47],[1612039200000,4.0472,4.0564,4.0432,4.0558,2647.28],[1612039500000,4.0561,4.0667,4.0537,4.0663,2622.53],[1612039800000,4.0663,4.0754,4.06,4.064,8138.7],[1612040100000,4.064,4.0686,4.0443,4.055,15441.21],[1612040400000,4.0606,4.0641,4.0451,4.0505,5087.15],[1612040700000,4.055,4.0768,4.0507,4.0739,3882.41],[1612041000000,4.0716,4.0915,4.0675,4.0887,15010.42],[1612041300000,4.0888,4.1239,4.0888,4.1195,31636.05],[1612041600000,4.1195,4.1483,4.1182,4.1418,25185.36],[1612041900000,4.1417,4.156,4.1356,4.152,18620.08],[1612042200000,4.152,4.22,4.152,4.21,33182.83],[1612042500000,4.2135,4.2136,4.116,4.1903,66583.11],[1612042800000,4.1718,4.2691,4.1702,4.25,159345.69],[1612043100000,4.25,4.2632,4.1834,4.2396,63349.93],[1612043400000,4.2422,4.2431,4.1887,4.2148,16709.83],[1612043700000,4.2148,4.2526,4.2082,4.2493,33045.6],[1612044000000,4.2493,4.282,4.238,4.276,56601.62],[1612044300000,4.272,4.2996,4.2601,4.2977,41343.95],[1612044600000,4.2988,4.31,4.2178,4.242,121878.85],[1612044900000,4.2421,4.3179,4.2233,4.3123,47777.57],[1612045200000,4.3123,4.3176,4.2643,4.27,41653.62],[1612045500000,4.2763,4.284,4.24,4.2481,46263.31],[1612045800000,4.2481,4.261,4.22,4.229,23587.15],[1612046100000,4.2299,4.243,4.1939,4.2358,44806.61],[1612046400000,4.2376,4.243,4.2016,4.237,15711.75],[1612046700000,4.2375,4.2407,4.2117,4.2189,6514.59],[1612047000000,4.2216,4.2887,4.2127,4.2849,48060.17],[1612047300000,4.2849,4.285,4.2173,4.22,39121.17],[1612047600000,4.2282,4.2367,4.215,4.2315,14270.35],[1612047900000,4.2293,4.2293,4.2068,4.2185,7234.73],[1612048200000,4.2156,4.2251,4.2117,4.2182,3718.39],[1612048500000,4.2181,4.2181,4.1991,4.21,8502.28],[1612048800000,4.2099,4.21,4.1982,4.2076,9165.58],[1612049100000,4.2099,4.2123,4.2001,4.21,4995.25],[1612049400000,4.2096,4.2103,4.1966,4.2019,5676.11],[1612049700000,4.2019,4.2168,4.1954,4.2061,19914.74],[1612050000000,4.2056,4.2411,4.2056,4.2342,12033.15],[1612050300000,4.2357,4.25,4.2343,4.2498,1954.24],[1612050600000,4.2497,4.2613,4.24,4.2612,21309.22],[1612050900000,4.255,4.2612,4.2016,4.228,10846.76],[1612051200000,4.228,4.244,4.2157,4.2278,3922.68],[1612051500000,4.225,4.2354,4.2081,4.2292,15490.96],[1612051800000,4.2309,4.238,4.2146,4.2219,9229.08],[1612052100000,4.2219,4.2239,4.154,4.1801,23284.41],[1612052400000,4.1825,4.1888,4.1554,4.1764,12853.82],[1612052700000,4.1741,4.1776,4.1588,4.1699,12870.32],[1612053000000,4.1691,4.2307,4.1684,4.2192,20189.59],[1612053300000,4.2229,4.2345,4.211,4.2165,8885.01],[1612053600000,4.212,4.2389,4.2019,4.2303,29331.02],[1612053900000,4.2339,4.24,4.2303,4.233,18851.86],[1612054200000,4.2346,4.2726,4.233,4.2647,43894.08],[1612054500000,4.2647,4.2696,4.2468,4.2498,25926.04],[1612054800000,4.2537,4.2598,4.2333,4.2333,6322.77],[1612055100000,4.2341,4.2541,4.2254,4.2358,11316.64],[1612055400000,4.2368,4.2422,4.2201,4.2358,4774.52],[1612055700000,4.2367,4.2492,4.2309,4.2429,1681.41],[1612056000000,4.2445,4.2565,4.2427,4.2496,3619.64],[1612056300000,4.2458,4.2478,4.2356,4.2404,5346.96],[1612056600000,4.2465,4.2507,4.2417,4.2456,2202.67],[1612056900000,4.2456,4.2834,4.2431,4.2765,8481.57],[1612057200000,4.2765,4.2768,4.2625,4.2666,5501.02],[1612057500000,4.2673,4.2808,4.2289,4.235,6679.07],[1612057800000,4.2352,4.2601,4.2272,4.2543,2884.09],[1612058100000,4.2595,4.2598,4.2481,4.2502,2892.08],[1612058400000,4.2525,4.2525,4.1999,4.2192,51355.87],[1612058700000,4.2189,4.2228,4.2013,4.2086,9114.66],[1612059000000,4.2086,4.2094,4.1951,4.2037,7052.63],[1612059300000,4.2013,4.2043,4.192,4.1966,4453.63],[1612059600000,4.1963,4.2047,4.1863,4.1942,9871.84],[1612059900000,4.1946,4.1949,4.1868,4.1919,5275.41],[1612060200000,4.1919,4.2035,4.1811,4.1844,10168.85],[1612060500000,4.1887,4.1893,4.1844,4.1855,3342.1],[1612060800000,4.1855,4.1954,4.1843,4.1854,3683.21],[1612061100000,4.1854,4.2344,4.18,4.2208,23440.52],[1612061400000,4.2186,4.2325,4.2174,4.2277,3497.33],[1612061700000,4.2277,4.2424,4.226,4.2372,5344.75],[1612062000000,4.2416,4.249,4.2235,4.2446,4426.75],[1612062300000,4.2481,4.2647,4.2481,4.2619,10233.46],[1612062600000,4.2628,4.3,4.2605,4.298,26157.35],[1612062900000,4.299,4.3,4.2887,4.292,7337.38],[1612063200000,4.2925,4.3321,4.2914,4.3202,22689.63],[1612063500000,4.3208,4.3453,4.2974,4.3313,31391.28],[1612063800000,4.3283,4.3293,4.3101,4.3223,10032.5],[1612064100000,4.3232,4.3286,4.2846,4.3127,22704.38],[1612064400000,4.3145,4.3175,4.275,4.285,12221.02],[1612064700000,4.2824,4.29,4.2753,4.2836,4627.58],[1612065000000,4.2833,4.3151,4.2828,4.3146,8446.03],[1612065300000,4.3144,4.329,4.3034,4.324,15784.98],[1612065600000,4.324,4.3655,4.3209,4.3641,48055.77],[1612065900000,4.3641,4.406,4.3505,4.3963,45082.0],[1612066200000,4.395,4.4015,4.38,4.4015,15220.64],[1612066500000,4.3916,4.4023,4.363,4.3999,26160.03],[1612066800000,4.4008,4.4064,4.3563,4.3715,41563.62],[1612067100000,4.3715,4.4039,4.3495,4.3691,64961.22],[1612067400000,4.3691,4.4012,4.3691,4.4012,28568.38],[1612067700000,4.3942,4.4003,4.3858,4.3877,3994.25],[1612068000000,4.3877,4.3932,4.38,4.3802,30712.73],[1612068300000,4.3835,4.411,4.3835,4.4099,25190.29],[1612068600000,4.4069,4.4334,4.4043,4.4271,33677.01],[1612068900000,4.4287,4.4326,4.4237,4.4288,4614.9],[1612069200000,4.4289,4.4335,4.3935,4.4173,22727.12],[1612069500000,4.417,4.4335,4.417,4.4292,9869.88],[1612069800000,4.4283,4.4355,4.4283,4.4298,9403.51],[1612070100000,4.4298,4.4447,4.41,4.4144,21332.21],[1612070400000,4.4148,4.4148,4.3916,4.4008,21488.95],[1612070700000,4.4021,4.4064,4.3774,4.3994,25343.54],[1612071000000,4.3991,4.3991,4.377,4.3791,8432.76],[1612071300000,4.3791,4.3832,4.3508,4.358,17034.14],[1612071600000,4.358,4.3614,4.3525,4.3576,15816.35],[1612071900000,4.3576,4.4201,4.3576,4.409,31065.42],[1612072200000,4.4083,4.4164,4.4041,4.4163,10067.7],[1612072500000,4.4161,4.4349,4.412,4.431,4213.74],[1612072800000,4.4286,4.429,4.4041,4.4079,9347.64],[1612073100000,4.4082,4.4265,4.4039,4.4198,4975.75],[1612073400000,4.4217,4.481,4.4194,4.4796,48183.25],[1612073700000,4.4794,4.51,4.4673,4.4893,83262.03],[1612074000000,4.4863,4.5268,4.4863,4.5199,28703.67],[1612074300000,4.5194,4.5349,4.4859,4.5297,26519.32],[1612074600000,4.5297,4.5419,4.5248,4.5409,16938.08],[1612074900000,4.539,4.5406,4.4913,4.4959,28752.69],[1612075200000,4.4955,4.5163,4.49,4.5058,5494.79],[1612075500000,4.5029,4.5089,4.4626,4.4969,32843.02],[1612075800000,4.4969,4.5309,4.4807,4.4885,14645.96],[1612076100000,4.4886,4.5311,4.4861,4.5143,19337.03],[1612076400000,4.515,4.5311,4.4777,4.4827,14339.32],[1612076700000,4.4827,4.51,4.48,4.4955,18092.64],[1612077000000,4.5007,4.5214,4.5003,4.5147,3817.91],[1612077300000,4.5147,4.55,4.5097,4.547,21499.26],[1612077600000,4.547,4.55,4.5187,4.5212,19382.86],[1612077900000,4.5189,4.5277,4.5029,4.5256,9589.37],[1612078200000,4.5241,4.5277,4.49,4.514,19645.91],[1612078500000,4.5117,4.5166,4.4844,4.4929,19673.91],[1612078800000,4.4942,4.5178,4.4878,4.5131,12455.17],[1612079100000,4.513,4.518,4.4999,4.4999,11284.39],[1612079400000,4.4999,4.4999,4.4648,4.476,40341.42],[1612079700000,4.4762,4.5249,4.4635,4.4867,29774.59],[1612080000000,4.4892,4.4963,4.4735,4.4939,12447.38],[1612080300000,4.4915,4.5118,4.4659,4.4998,6751.23],[1612080600000,4.5096,4.54,4.4909,4.5226,31807.43],[1612080900000,4.5226,4.573,4.5198,4.573,20605.88],[1612081200000,4.573,4.6,4.57,4.5981,26312.49],[1612081500000,4.5959,4.6,4.5569,4.5998,26149.91],[1612081800000,4.5971,4.6,4.5512,4.5788,29170.16],[1612082100000,4.5807,4.6082,4.562,4.6015,23234.49],[1612082400000,4.6031,4.6805,4.5971,4.6651,90140.61],[1612082700000,4.665,4.68,4.6625,4.67,36142.14],[1612083000000,4.6711,4.697,4.67,4.6897,33791.87],[1612083300000,4.6897,4.6989,4.6775,4.6926,50956.55],[1612083600000,4.6941,4.7164,4.6851,4.7111,63263.97],[1612083900000,4.7105,4.7199,4.7,4.7003,27971.66],[1612084200000,4.7057,4.7999,4.7,4.7774,99433.19],[1612084500000,4.7799,4.781,4.7314,4.7317,43301.54],[1612084800000,4.7365,4.805,4.7311,4.77,64948.08],[1612085100000,4.77,4.7725,4.7071,4.7497,34719.85],[1612085400000,4.7473,4.7776,4.6822,4.6905,65883.37],[1612085700000,4.6901,4.7316,4.6694,4.6956,52327.29],[1612086000000,4.6956,4.7257,4.6752,4.7023,27620.17],[1612086300000,4.7054,4.7075,4.6501,4.6581,30869.55],[1612086600000,4.6565,4.661,4.6017,4.6139,34113.31],[1612086900000,4.6139,4.6522,4.5625,4.5663,97549.22],[1612087200000,4.5686,4.6451,4.5512,4.6444,67455.51],[1612087500000,4.6437,4.6605,4.63,4.6403,24659.6],[1612087800000,4.6469,4.6472,4.5833,4.6176,29013.82],[1612088100000,4.6197,4.6237,4.6006,4.6109,10598.99],[1612088400000,4.6114,4.6148,4.5871,4.5998,15319.86],[1612088700000,4.5997,4.647,4.5923,4.6423,18952.41],[1612089000000,4.639,4.6505,4.6224,4.65,13582.64],[1612089300000,4.6473,4.6473,4.604,4.6095,21313.09],[1612089600000,4.6066,4.6311,4.6023,4.628,9436.27],[1612089900000,4.6257,4.6333,4.5919,4.608,21045.97],[1612090200000,4.6018,4.6127,4.5788,4.5925,9197.2],[1612090500000,4.5957,4.616,4.5788,4.6103,13149.42],[1612090800000,4.61,4.6121,4.5906,4.5964,15557.22],[1612091100000,4.5964,4.6228,4.585,4.5943,15597.1],[1612091400000,4.5919,4.607,4.5834,4.6009,8310.75],[1612091700000,4.6006,4.6285,4.5993,4.624,10052.01],[1612092000000,4.6208,4.6229,4.5782,4.5875,18259.32],[1612092300000,4.5875,4.6307,4.5846,4.6276,17427.91],[1612092600000,4.6264,4.6413,4.6088,4.6088,20481.91],[1612092900000,4.6169,4.6283,4.5668,4.5787,31544.51],[1612093200000,4.5766,4.605,4.5613,4.6026,16361.23],[1612093500000,4.6026,4.6048,4.5403,4.5451,36849.16],[1612093800000,4.5409,4.5458,4.5201,4.5359,12684.13],[1612094100000,4.5376,4.5622,4.5356,4.55,20879.23],[1612094400000,4.55,4.5659,4.541,4.5433,32335.21],[1612094700000,4.5451,4.5771,4.5436,4.5614,16669.21],[1612095000000,4.5618,4.57,4.5354,4.5404,10590.27],[1612095300000,4.5419,4.5477,4.5124,4.5276,15285.35],[1612095600000,4.5284,4.537,4.5122,4.5298,11233.74],[1612095900000,4.5306,4.559,4.5263,4.5523,10566.51],[1612096200000,4.5524,4.5596,4.5002,4.5203,58293.69],[1612096500000,4.5203,4.5456,4.5091,4.517,10892.97],[1612096800000,4.5169,4.5222,4.5001,4.5099,14541.63],[1612097100000,4.5099,4.5356,4.5,4.5147,45466.61],[1612097400000,4.5067,4.5214,4.5067,4.5198,15593.82],[1612097700000,4.5198,4.545,4.5198,4.5371,6581.71],[1612098000000,4.5349,4.55,4.5349,4.5468,4119.8],[1612098300000,4.5475,4.5475,4.5339,4.5434,17126.14],[1612098600000,4.54,4.55,4.5356,4.55,3024.32],[1612098900000,4.55,4.5574,4.5085,4.5156,19843.54],[1612099200000,4.5196,4.5278,4.5081,4.5278,5832.4],[1612099500000,4.5315,4.5315,4.5115,4.5192,1939.75],[1612099800000,4.5198,4.5198,4.5053,4.5066,8506.93],[1612100100000,4.5076,4.537,4.5074,4.5295,14398.92],[1612100400000,4.5302,4.5346,4.5105,4.511,5510.52],[1612100700000,4.5111,4.5235,4.5081,4.52,5699.28],[1612101000000,4.52,4.5232,4.5165,4.5172,8704.58],[1612101300000,4.5215,4.5297,4.469,4.4848,77710.13],[1612101600000,4.4848,4.4957,4.4647,4.4916,29450.57],[1612101900000,4.4916,4.4949,4.4835,4.4926,7944.32],[1612102200000,4.4925,4.4926,4.469,4.4807,13133.16],[1612102500000,4.4806,4.4998,4.4739,4.4991,13140.75],[1612102800000,4.4999,4.5,4.48,4.4858,12678.99],[1612103100000,4.4857,4.4858,4.4738,4.4789,4253.35],[1612103400000,4.4789,4.4799,4.3984,4.4142,45914.78],[1612103700000,4.4161,4.4208,4.4026,4.409,18946.53],[1612104000000,4.409,4.41,4.3809,4.3877,28086.26],[1612104300000,4.3881,4.4223,4.3733,4.3738,72379.94],[1612104600000,4.3738,4.38,4.3641,4.3692,15046.35],[1612104900000,4.3689,4.371,4.3493,4.3526,18681.58],[1612105200000,4.3526,4.38,4.3316,4.3799,22415.17],[1612105500000,4.3799,4.38,4.3407,4.3739,13806.03],[1612105800000,4.3734,4.3758,4.2665,4.2702,65827.26],[1612106100000,4.2702,4.2741,4.234,4.2566,91940.76],[1612106400000,4.2566,4.2584,4.1994,4.2251,59995.2],[1612106700000,4.2254,4.2479,4.2,4.2281,33470.36],[1612107000000,4.2237,4.2237,4.18,4.1907,49555.02],[1612107300000,4.1887,4.2095,4.1599,4.1977,63813.52],[1612107600000,4.1936,4.2155,4.18,4.2025,39188.69],[1612107900000,4.2025,4.2025,4.1603,4.1817,23897.27],[1612108200000,4.1814,4.2223,4.1629,4.2108,31035.0],[1612108500000,4.2108,4.2395,4.2108,4.2266,18451.34],[1612108800000,4.2266,4.2321,4.1798,4.2059,23714.81],[1612109100000,4.2059,4.236,4.2001,4.2333,21612.53],[1612109400000,4.2308,4.2452,4.2,4.23,22055.68],[1612109700000,4.232,4.2534,4.2163,4.2429,31685.92],[1612110000000,4.24,4.2668,4.24,4.2668,7530.6],[1612110300000,4.2642,4.3167,4.2642,4.3058,23876.01],[1612110600000,4.3076,4.38,4.3051,4.3364,53053.81],[1612110900000,4.3381,4.3873,4.3377,4.3714,24815.66],[1612111200000,4.3714,4.3827,4.3253,4.3326,22829.85],[1612111500000,4.3326,4.395,4.3293,4.3907,16144.99],[1612111800000,4.3926,4.3952,4.3528,4.3587,16724.77],[1612112100000,4.3587,4.3763,4.3523,4.3572,6034.09],[1612112400000,4.3573,4.3654,4.3384,4.3453,16679.45],[1612112700000,4.3495,4.3626,4.3398,4.3498,5613.81],[1612113000000,4.3518,4.3628,4.3498,4.3628,3500.03],[1612113300000,4.3628,4.3877,4.358,4.3645,4599.28],[1612113600000,4.3605,4.3838,4.3503,4.3691,10102.63],[1612113900000,4.3742,4.3877,4.3686,4.37,2546.95],[1612114200000,4.37,4.3943,4.3627,4.386,2556.56],[1612114500000,4.3861,4.3861,4.35,4.3635,3872.3],[1612114800000,4.3561,4.3595,4.3356,4.347,15077.15],[1612115100000,4.3472,4.3472,4.3218,4.3291,12273.72],[1612115400000,4.3322,4.3354,4.25,4.2592,30717.04],[1612115700000,4.2493,4.2556,4.2094,4.2245,25389.04],[1612116000000,4.2245,4.258,4.1924,4.2578,23324.39],[1612116300000,4.2582,4.2646,4.2412,4.2562,14673.69],[1612116600000,4.2581,4.2708,4.2462,4.2645,11316.96],[1612116900000,4.2645,4.2756,4.247,4.2665,10436.82],[1612117200000,4.2665,4.2868,4.2652,4.2652,17469.11],[1612117500000,4.2705,4.2843,4.2589,4.282,7315.17],[1612117800000,4.2791,4.29,4.2751,4.2827,3844.22],[1612118100000,4.2833,4.2875,4.2771,4.2822,1604.29],[1612118400000,4.2792,4.287,4.2709,4.275,4972.27],[1612118700000,4.2799,4.2841,4.2638,4.2638,3218.13],[1612119000000,4.2687,4.272,4.2277,4.2367,13598.97],[1612119300000,4.2401,4.247,4.2215,4.2297,13249.01],[1612119600000,4.2297,4.2591,4.2281,4.2311,9435.36],[1612119900000,4.2351,4.2771,4.2311,4.2657,5302.34],[1612120200000,4.2648,4.292,4.26,4.2834,8658.42],[1612120500000,4.2844,4.2915,4.2629,4.2629,4365.93],[1612120800000,4.2603,4.2761,4.2545,4.2737,3440.57],[1612121100000,4.2775,4.2949,4.2658,4.2808,8386.9],[1612121400000,4.2809,4.289,4.26,4.2602,6011.9],[1612121700000,4.2699,4.2699,4.2533,4.2619,5663.67],[1612122000000,4.2577,4.2701,4.256,4.2613,7390.57],[1612122300000,4.2613,4.2749,4.2613,4.2749,2292.42],[1612122600000,4.2749,4.292,4.2717,4.2833,17347.49],[1612122900000,4.2833,4.2969,4.2783,4.2924,5092.5],[1612123200000,4.296,4.2981,4.2701,4.2707,12254.06],[1612123500000,4.2773,4.3001,4.2565,4.2657,7127.09],[1612123800000,4.2575,4.269,4.2573,4.267,2588.1],[1612124100000,4.2641,4.2842,4.2638,4.2693,1911.57],[1612124400000,4.2746,4.2747,4.2683,4.274,1398.46],[1612124700000,4.2706,4.3117,4.2693,4.3067,6472.14],[1612125000000,4.3067,4.3163,4.2991,4.3138,3498.15],[1612125300000,4.3137,4.3179,4.296,4.3158,8886.9],[1612125600000,4.3101,4.321,4.2735,4.2834,14300.08],[1612125900000,4.2851,4.3016,4.279,4.3013,6166.89],[1612126200000,4.3012,4.3178,4.2972,4.3079,7795.11],[1612126500000,4.3033,4.3128,4.3033,4.307,1230.01],[1612126800000,4.3067,4.3221,4.3067,4.3123,5887.93],[1612127100000,4.3123,4.3162,4.2876,4.2944,5181.94],[1612127400000,4.2933,4.3088,4.2858,4.2971,2642.72],[1612127700000,4.3,4.3,4.2851,4.2985,5818.74],[1612128000000,4.2964,4.3196,4.2873,4.3089,5316.34],[1612128300000,4.3089,4.3256,4.3089,4.3178,5927.69],[1612128600000,4.3243,4.3254,4.3105,4.324,2191.3],[1612128900000,4.321,4.3264,4.3169,4.3264,3511.81],[1612129200000,4.3229,4.324,4.3105,4.3113,2976.04],[1612129500000,4.3181,4.3189,4.3,4.3122,2574.44],[1612129800000,4.3122,4.325,4.3113,4.3179,3606.86],[1612130100000,4.3179,4.3231,4.3,4.3047,4564.44],[1612130400000,4.3053,4.331,4.3004,4.3273,23545.82],[1612130700000,4.3273,4.3484,4.3249,4.347,11544.28],[1612131000000,4.3465,4.3543,4.335,4.3425,6379.12],[1612131300000,4.3423,4.3448,4.3175,4.318,6324.15],[1612131600000,4.3237,4.3442,4.3175,4.3377,4829.08],[1612131900000,4.3428,4.3498,4.338,4.3495,691.67],[1612132200000,4.3495,4.3495,4.3174,4.3174,18167.1],[1612132500000,4.3174,4.3212,4.286,4.2876,27210.65],[1612132800000,4.2896,4.3113,4.2861,4.2895,25094.4],[1612133100000,4.2954,4.3159,4.244,4.2494,56589.76],[1612133400000,4.2495,4.2683,4.2438,4.2544,18399.22],[1612133700000,4.2526,4.2673,4.2526,4.264,4195.77],[1612134000000,4.2627,4.3062,4.2588,4.3016,7724.94],[1612134300000,4.3016,4.3107,4.2971,4.3107,5464.79],[1612134600000,4.307,4.3074,4.2735,4.2787,6973.8],[1612134900000,4.2754,4.2896,4.2753,4.2856,4075.8],[1612135200000,4.2856,4.2861,4.276,4.2765,5035.09],[1612135500000,4.276,4.2819,4.261,4.2694,8812.5],[1612135800000,4.2694,4.27,4.2576,4.2641,10799.14],[1612136100000,4.264,4.2779,4.2607,4.2647,7015.38],[1612136400000,4.2647,4.2697,4.2588,4.2649,4795.02],[1612136700000,4.2625,4.2652,4.2507,4.2584,6343.57],[1612137000000,4.2549,4.2593,4.2465,4.2539,4479.99],[1612137300000,4.2544,4.2768,4.2476,4.2525,5792.43],[1612137600000,4.2568,4.2595,4.1963,4.2054,32209.41],[1612137900000,4.2052,4.2057,4.16,4.1859,36826.47],[1612138200000,4.1842,4.1849,4.1618,4.1745,7999.75],[1612138500000,4.1716,4.1781,4.1336,4.1522,40112.48],[1612138800000,4.1533,4.1669,4.1184,4.1213,17916.0],[1612139100000,4.1212,4.1284,4.1075,4.1259,16113.47],[1612139400000,4.1278,4.1446,4.122,4.1388,6551.38],[1612139700000,4.14,4.1483,4.1324,4.1401,7683.26],[1612140000000,4.1374,4.156,4.1374,4.1452,6755.66],[1612140300000,4.145,4.1528,4.142,4.142,4353.2],[1612140600000,4.1396,4.149,4.1299,4.1299,2976.26],[1612140900000,4.1321,4.1433,4.1195,4.1279,16229.91],[1612141200000,4.125,4.1308,4.1147,4.1308,6740.47],[1612141500000,4.1273,4.1607,4.1263,4.1601,4633.98],[1612141800000,4.156,4.1688,4.1526,4.1625,7034.53],[1612142100000,4.1629,4.1692,4.1554,4.1554,4136.74],[1612142400000,4.1572,4.1804,4.15,4.1736,9173.96],[1612142700000,4.1737,4.1802,4.1648,4.1775,2862.7],[1612143000000,4.1774,4.1852,4.1353,4.1697,6749.63],[1612143300000,4.17,4.1949,4.17,4.1949,4370.3],[1612143600000,4.1888,4.2253,4.188,4.2251,9578.72],[1612143900000,4.2216,4.2303,4.215,4.2202,4718.11],[1612144200000,4.2243,4.2296,4.2187,4.2262,4225.58],[1612144500000,4.2283,4.2353,4.2245,4.2351,5239.16],[1612144800000,4.234,4.2342,4.1888,4.2008,5705.89],[1612145100000,4.2014,4.2384,4.2002,4.2296,9065.42],[1612145400000,4.2274,4.234,4.2239,4.2251,3046.71],[1612145700000,4.2267,4.24,4.2267,4.237,5590.53],[1612146000000,4.237,4.2468,4.2305,4.2342,5914.16],[1612146300000,4.2342,4.2363,4.2098,4.2109,3370.89],[1612146600000,4.205,4.224,4.205,4.2234,2440.08],[1612146900000,4.2151,4.2244,4.2018,4.2019,3250.42],[1612147200000,4.2085,4.2204,4.2032,4.2032,2076.3],[1612147500000,4.2093,4.2344,4.2093,4.2344,3835.69],[1612147800000,4.2297,4.2382,4.227,4.2366,967.14],[1612148100000,4.2294,4.2452,4.2294,4.2363,2028.76],[1612148400000,4.2414,4.2515,4.2368,4.2368,1790.25],[1612148700000,4.2434,4.2457,4.2359,4.2412,7523.43],[1612149000000,4.2375,4.247,4.2354,4.2419,6751.79],[1612149300000,4.243,4.2433,4.2351,4.2393,2280.2],[1612149600000,4.2357,4.2447,4.2284,4.2349,7012.73],[1612149900000,4.2315,4.2418,4.2315,4.2415,2967.76],[1612150200000,4.2414,4.2417,4.2324,4.2368,6841.99],[1612150500000,4.2363,4.2416,4.2151,4.2217,16533.01],[1612150800000,4.2215,4.2323,4.215,4.2257,3946.18],[1612151100000,4.2217,4.2295,4.2143,4.22,3951.36],[1612151400000,4.2165,4.219,4.2105,4.2154,2463.97],[1612151700000,4.2149,4.2188,4.21,4.2186,3648.0],[1612152000000,4.2204,4.2213,4.2078,4.211,1269.4],[1612152300000,4.2189,4.2261,4.2132,4.2139,3868.27],[1612152600000,4.2201,4.2201,4.2016,4.2105,6725.56],[1612152900000,4.2119,4.2179,4.2105,4.2162,2708.73],[1612153200000,4.2168,4.2233,4.2114,4.2122,1842.64],[1612153500000,4.2171,4.2174,4.2135,4.2135,791.89],[1612153800000,4.2134,4.2169,4.2062,4.2069,4598.19],[1612154100000,4.2076,4.215,4.2067,4.2142,3098.36],[1612154400000,4.2105,4.2126,4.2027,4.2097,4064.62],[1612154700000,4.2094,4.2114,4.2045,4.2045,1139.75],[1612155000000,4.2113,4.2293,4.2097,4.2189,3949.57],[1612155300000,4.2194,4.2211,4.2051,4.2051,4144.48],[1612155600000,4.2093,4.222,4.2,4.2,4355.76],[1612155900000,4.2,4.205,4.1826,4.1881,14484.86],[1612156200000,4.1881,4.1994,4.1853,4.1986,2620.96],[1612156500000,4.1972,4.1972,4.1676,4.1793,6981.85],[1612156800000,4.1784,4.1847,4.1738,4.1834,2435.96],[1612157100000,4.1825,4.1829,4.1722,4.1805,1759.05],[1612157400000,4.1805,4.1879,4.1781,4.182,780.82],[1612157700000,4.1871,4.2056,4.1871,4.1893,3366.45],[1612158000000,4.199,4.2104,4.1899,4.203,1769.0],[1612158300000,4.2083,4.2117,4.1976,4.2117,2806.67],[1612158600000,4.21,4.2133,4.2052,4.2087,3203.87],[1612158900000,4.2075,4.2143,4.2061,4.2116,1432.53],[1612159200000,4.2078,4.2163,4.206,4.2102,736.86],[1612159500000,4.2155,4.217,4.18,4.1909,25774.9],[1612159800000,4.1857,4.1904,4.1829,4.183,4258.93],[1612160100000,4.1832,4.2025,4.1832,4.2025,1617.1],[1612160400000,4.2018,4.2063,4.1971,4.2048,1917.8],[1612160700000,4.2077,4.2129,4.205,4.2059,3002.18],[1612161000000,4.2106,4.2157,4.2059,4.2101,4041.85],[1612161300000,4.2101,4.2142,4.2,4.2035,4079.05],[1612161600000,4.199,4.2182,4.1922,4.1985,7293.52],[1612161900000,4.1984,4.1994,4.1327,4.1424,21544.71],[1612162200000,4.1423,4.1478,4.1341,4.1384,5721.45],[1612162500000,4.1391,4.1564,4.1357,4.1552,7068.02],[1612162800000,4.1558,4.1558,4.139,4.1494,2022.29],[1612163100000,4.1494,4.1805,4.1482,4.1727,11038.45],[1612163400000,4.1763,4.1923,4.1719,4.192,5732.62],[1612163700000,4.192,4.1929,4.1634,4.1634,4033.68],[1612164000000,4.1681,4.1709,4.1521,4.1614,3982.7],[1612164300000,4.161,4.1914,4.1539,4.1776,7278.79],[1612164600000,4.1768,4.1866,4.1768,4.1848,2884.95],[1612164900000,4.1848,4.1911,4.1807,4.1869,2755.89],[1612165200000,4.1853,4.1922,4.1792,4.183,2955.69],[1612165500000,4.1872,4.1934,4.181,4.1845,1928.45],[1612165800000,4.1845,4.1934,4.1721,4.1761,6280.07],[1612166100000,4.1761,4.1934,4.163,4.1719,5027.64],[1612166400000,4.1656,4.1791,4.1593,4.1623,10000.06],[1612166700000,4.1623,4.1644,4.1459,4.1562,11884.55],[1612167000000,4.1555,4.159,4.1492,4.1561,7439.82],[1612167300000,4.1561,4.1602,4.1501,4.1536,9216.56],[1612167600000,4.1592,4.17,4.1556,4.1641,3677.59],[1612167900000,4.1645,4.1645,4.1449,4.1489,5749.62],[1612168200000,4.1489,4.1492,4.13,4.1386,10569.14],[1612168500000,4.1388,4.1408,4.1345,4.1406,988.16],[1612168800000,4.14,4.1472,4.136,4.1381,8196.57],[1612169100000,4.1426,4.1496,4.1345,4.1488,6621.9],[1612169400000,4.1458,4.1515,4.1394,4.1443,3898.15],[1612169700000,4.1443,4.1539,4.1353,4.1539,7088.55],[1612170000000,4.156,4.159,4.1476,4.1518,4892.37],[1612170300000,4.156,4.1728,4.1478,4.1539,5026.33],[1612170600000,4.1533,4.1702,4.1478,4.1695,2619.05],[1612170900000,4.1692,4.179,4.165,4.1782,6324.25],[1612171200000,4.1782,4.1854,4.1728,4.1749,7202.08],[1612171500000,4.1767,4.1983,4.1753,4.1974,12747.65],[1612171800000,4.1937,4.2109,4.1926,4.2067,15572.05],[1612172100000,4.2061,4.2147,4.2056,4.2122,6587.29],[1612172400000,4.2122,4.2222,4.2081,4.2169,9096.93],[1612172700000,4.217,4.2258,4.21,4.2229,7196.52],[1612173000000,4.2249,4.2263,4.2135,4.2182,5276.68],[1612173300000,4.2226,4.2327,4.2197,4.229,6410.61],[1612173600000,4.2317,4.234,4.2205,4.2308,6305.25],[1612173900000,4.2345,4.2455,4.2313,4.237,5530.25],[1612174200000,4.2431,4.2448,4.2156,4.2327,4408.05],[1612174500000,4.2275,4.2348,4.2158,4.2223,3754.68],[1612174800000,4.2224,4.2375,4.22,4.2328,10726.21],[1612175100000,4.2305,4.2432,4.23,4.235,5234.88],[1612175400000,4.2381,4.2498,4.2286,4.244,4504.85],[1612175700000,4.244,4.2525,4.2329,4.2336,5212.09],[1612176000000,4.2353,4.2428,4.2313,4.2428,4846.29],[1612176300000,4.2428,4.2822,4.2314,4.2805,17191.18],[1612176600000,4.2768,4.3265,4.2768,4.3242,35155.68],[1612176900000,4.3202,4.3441,4.316,4.342,11364.62],[1612177200000,4.3373,4.3656,4.3316,4.3483,22434.47],[1612177500000,4.3375,4.3538,4.337,4.3425,9547.81],[1612177800000,4.3421,4.3545,4.3137,4.3259,15425.63],[1612178100000,4.3224,4.3515,4.3168,4.3438,18060.4],[1612178400000,4.3438,4.3599,4.3345,4.3464,18181.6],[1612178700000,4.3501,4.3596,4.3459,4.3555,3711.33],[1612179000000,4.3555,4.3724,4.3555,4.3658,10977.51],[1612179300000,4.3674,4.3789,4.3559,4.3694,7614.21],[1612179600000,4.3724,4.3948,4.3617,4.3877,14860.64],[1612179900000,4.3873,4.4013,4.3807,4.3971,9462.68],[1612180200000,4.3984,4.41,4.3968,4.4,6904.47],[1612180500000,4.4,4.4051,4.3641,4.3697,14366.63],[1612180800000,4.3734,4.376,4.3517,4.3661,10255.81],[1612181100000,4.3692,4.3955,4.35,4.3571,8069.35],[1612181400000,4.3566,4.3619,4.3357,4.3454,6849.17],[1612181700000,4.346,4.3523,4.3375,4.3409,8356.69],[1612182000000,4.3409,4.3409,4.3137,4.3148,9641.12],[1612182300000,4.3148,4.3188,4.3062,4.3097,8267.72],[1612182600000,4.3098,4.3118,4.2954,4.2993,7242.92],[1612182900000,4.3025,4.31,4.2993,4.3052,8777.6],[1612183200000,4.3043,4.3098,4.2998,4.3012,3364.65],[1612183500000,4.3034,4.31,4.2998,4.3009,2914.42],[1612183800000,4.3039,4.3096,4.28,4.2929,10614.49],[1612184100000,4.293,4.3237,4.2854,4.316,20061.97],[1612184400000,4.3182,4.3327,4.3157,4.3239,15607.75],[1612184700000,4.324,4.3327,4.3197,4.3242,4230.61],[1612185000000,4.3241,4.3302,4.3194,4.3292,3386.03],[1612185300000,4.3261,4.3261,4.3082,4.3174,6806.32],[1612185600000,4.3164,4.3205,4.2974,4.3002,9980.01],[1612185900000,4.3039,4.3242,4.2977,4.3119,9108.83],[1612186200000,4.3117,4.3234,4.2801,4.29,5989.49],[1612186500000,4.2862,4.2963,4.2701,4.2801,12079.16],[1612186800000,4.2747,4.2815,4.266,4.2724,7372.25],[1612187100000,4.27,4.2706,4.24,4.2419,13167.06],[1612187400000,4.2449,4.2749,4.2406,4.2652,5949.04],[1612187700000,4.267,4.2803,4.264,4.2691,7106.19],[1612188000000,4.2663,4.2675,4.2379,4.246,17638.69],[1612188300000,4.2457,4.2487,4.236,4.236,5147.49],[1612188600000,4.2356,4.2391,4.1952,4.1961,15623.06],[1612188900000,4.1987,4.2274,4.1937,4.2199,7941.24],[1612189200000,4.2194,4.241,4.2127,4.2262,8970.76],[1612189500000,4.2289,4.245,4.2175,4.2432,3228.42],[1612189800000,4.245,4.2555,4.2254,4.2369,5287.04],[1612190100000,4.2377,4.2425,4.2211,4.2212,5060.19],[1612190400000,4.2264,4.2326,4.2226,4.2259,1637.2],[1612190700000,4.2259,4.2334,4.2226,4.2334,3517.17],[1612191000000,4.2392,4.2401,4.2245,4.2357,2434.25],[1612191300000,4.2357,4.2357,4.2262,4.2323,1897.17],[1612191600000,4.2323,4.2395,4.2323,4.2333,747.08],[1612191900000,4.2373,4.24,4.2051,4.2079,15065.37],[1612192200000,4.208,4.2212,4.2069,4.208,5413.27],[1612192500000,4.2078,4.2293,4.2078,4.2247,1407.0],[1612192800000,4.2242,4.2396,4.2086,4.2086,2419.31],[1612193100000,4.216,4.2222,4.2084,4.215,2844.35],[1612193400000,4.2101,4.2197,4.2065,4.2139,3273.51],[1612193700000,4.2146,4.243,4.2145,4.24,12867.86],[1612194000000,4.24,4.2471,4.234,4.2439,3498.67],[1612194300000,4.2441,4.2486,4.2304,4.2304,6580.22],[1612194600000,4.2291,4.2413,4.2137,4.2158,15061.01],[1612194900000,4.219,4.2268,4.2058,4.2058,4102.59],[1612195200000,4.2103,4.2447,4.2042,4.2437,4634.74],[1612195500000,4.2451,4.2479,4.2193,4.2222,1681.14],[1612195800000,4.2222,4.236,4.2173,4.2215,1990.74],[1612196100000,4.2242,4.2453,4.2208,4.2448,2830.77],[1612196400000,4.2405,4.2469,4.2354,4.2422,3965.7],[1612196700000,4.2408,4.2496,4.234,4.2373,3568.67],[1612197000000,4.2373,4.2465,4.2235,4.2268,4929.17],[1612197300000,4.2262,4.2486,4.2238,4.2347,1071.46],[1612197600000,4.2392,4.2751,4.2334,4.2737,7220.23],[1612197900000,4.2745,4.2774,4.2583,4.2702,2488.01],[1612198200000,4.2702,4.2912,4.2701,4.2856,4141.28],[1612198500000,4.2858,4.2905,4.2735,4.2842,4323.08],[1612198800000,4.2758,4.2817,4.2601,4.2641,3629.86],[1612199100000,4.262,4.2937,4.2599,4.2878,3027.67],[1612199400000,4.2814,4.2951,4.279,4.2942,6030.46],[1612199700000,4.2956,4.2956,4.28,4.28,1190.59],[1612200000000,4.281,4.2949,4.2762,4.2949,1091.66],[1612200300000,4.2928,4.295,4.2622,4.2871,5097.07],[1612200600000,4.2871,4.2896,4.2795,4.2859,1947.02],[1612200900000,4.286,4.3001,4.2835,4.291,1798.75],[1612201200000,4.2964,4.3161,4.2952,4.3135,2788.22],[1612201500000,4.3135,4.3494,4.3109,4.3386,10114.87],[1612201800000,4.3385,4.3425,4.309,4.342,6922.46],[1612202100000,4.3366,4.3657,4.3366,4.3602,11680.49],[1612202400000,4.3601,4.4,4.3575,4.398,13669.19],[1612202700000,4.3929,4.4308,4.389,4.4247,21552.54],[1612203000000,4.4214,4.4311,4.4006,4.4121,10991.43],[1612203300000,4.4125,4.4301,4.4006,4.4069,7558.0],[1612203600000,4.4027,4.4634,4.4027,4.4572,17049.66],[1612203900000,4.459,4.4627,4.4109,4.4348,9258.19],[1612204200000,4.4357,4.4496,4.435,4.4387,5110.85],[1612204500000,4.4362,4.4435,4.4273,4.4432,3809.63],[1612204800000,4.4391,4.4447,4.4303,4.436,2522.91],[1612205100000,4.44,4.4599,4.4269,4.4492,12097.48],[1612205400000,4.4529,4.4691,4.3534,4.437,83897.63],[1612205700000,4.4333,4.4456,4.4289,4.4413,3422.6],[1612206000000,4.4449,4.4464,4.4268,4.4399,6959.49],[1612206300000,4.4395,4.4406,4.4219,4.4265,5242.68],[1612206600000,4.4279,4.4438,4.4145,4.427,9037.77],[1612206900000,4.4274,4.4414,4.423,4.4341,12066.42],[1612207200000,4.4341,4.4345,4.4074,4.4136,9042.34],[1612207500000,4.4135,4.4181,4.4089,4.4169,2929.21],[1612207800000,4.4144,4.4179,4.4088,4.4159,3043.27],[1612208100000,4.4129,4.43,4.4098,4.4256,2040.76],[1612208400000,4.4311,4.4612,4.427,4.4595,6325.81],[1612208700000,4.4563,4.47,4.4547,4.47,3422.24],[1612209000000,4.47,4.4868,4.4633,4.4862,4812.44],[1612209300000,4.4795,4.495,4.4793,4.495,7487.07],[1612209600000,4.4923,4.4964,4.4844,4.4845,4303.52],[1612209900000,4.4849,4.4964,4.4623,4.4624,7934.65],[1612210200000,4.4619,4.4759,4.455,4.4662,4028.02],[1612210500000,4.471,4.4762,4.4591,4.4712,7338.81],[1612210800000,4.4712,4.4714,4.4651,4.4688,1505.11],[1612211100000,4.4694,4.4874,4.4654,4.4817,2925.03],[1612211400000,4.4817,4.4849,4.4761,4.4761,3094.54],[1612211700000,4.4761,4.4823,4.4761,4.4778,4993.31],[1612212000000,4.4778,4.4791,4.4523,4.4662,13915.3],[1612212300000,4.4656,4.4656,4.4453,4.4491,5160.55],[1612212600000,4.4454,4.4521,4.4311,4.4461,6562.98],[1612212900000,4.4445,4.4446,4.4167,4.4292,4850.67],[1612213200000,4.4292,4.4298,4.4203,4.4231,4256.08],[1612213500000,4.4231,4.4322,4.4201,4.4315,4500.51],[1612213800000,4.4262,4.4305,4.4207,4.4207,1829.81],[1612214100000,4.4256,4.4334,4.4243,4.4298,1334.86],[1612214400000,4.4293,4.4303,4.4213,4.4246,6129.23],[1612214700000,4.4244,4.4385,4.4244,4.4381,2318.74],[1612215000000,4.4332,4.4367,4.4165,4.42,14222.27],[1612215300000,4.42,4.42,4.4167,4.42,5208.95],[1612215600000,4.42,4.42,4.4103,4.4168,5879.29],[1612215900000,4.42,4.429,4.4172,4.4285,1927.12],[1612216200000,4.4249,4.4344,4.4249,4.429,4159.8],[1612216500000,4.429,4.43,4.4238,4.4289,904.47],[1612216800000,4.4295,4.4295,4.4158,4.4224,1648.56],[1612217100000,4.4225,4.43,4.4147,4.418,7736.62],[1612217400000,4.42,4.4214,4.4127,4.4173,5231.01],[1612217700000,4.417,4.426,4.41,4.4235,5909.54],[1612218000000,4.4227,4.4239,4.4168,4.4219,912.36],[1612218300000,4.4175,4.4232,4.4144,4.42,887.45],[1612218600000,4.4175,4.4175,4.4026,4.4134,5213.56],[1612218900000,4.4166,4.4178,4.4039,4.4039,3087.17],[1612219200000,4.4093,4.4094,4.3977,4.4077,13500.16],[1612219500000,4.4076,4.4083,4.3979,4.4058,3541.21],[1612219800000,4.4058,4.4065,4.3959,4.3999,5445.91],[1612220100000,4.4,4.4,4.3958,4.3995,4294.73],[1612220400000,4.3999,4.4144,4.3961,4.4144,3076.75],[1612220700000,4.4136,4.4341,4.4136,4.4217,8834.77],[1612221000000,4.4144,4.431,4.4144,4.4309,5649.71],[1612221300000,4.4309,4.4741,4.4263,4.4672,12121.86],[1612221600000,4.4679,4.56,4.4673,4.5505,39497.94],[1612221900000,4.5564,4.5565,4.5078,4.5201,13070.13],[1612222200000,4.5204,4.5361,4.518,4.5279,10082.57],[1612222500000,4.5354,4.5467,4.5331,4.5456,9803.76],[1612222800000,4.5469,4.5487,4.5399,4.5427,3501.4],[1612223100000,4.5434,4.5893,4.5434,4.5892,12924.53],[1612223400000,4.5892,4.6159,4.5892,4.6078,24311.09],[1612223700000,4.6078,4.617,4.6,4.6148,13676.26],[1612224000000,4.6148,4.6265,4.6115,4.6115,23954.6],[1612224300000,4.612,4.6258,4.612,4.612,4441.46],[1612224600000,4.6154,4.6182,4.5758,4.579,12092.23],[1612224900000,4.5783,4.593,4.5189,4.5403,43367.86],[1612225200000,4.5399,4.5406,4.515,4.5188,7318.7],[1612225500000,4.5188,4.5248,4.5061,4.5141,20955.41],[1612225800000,4.5141,4.5348,4.5098,4.5342,6774.93],[1612226100000,4.5342,4.5348,4.5141,4.5164,8174.89],[1612226400000,4.5174,4.53,4.5123,4.525,9378.62],[1612226700000,4.5245,4.5495,4.5245,4.5458,2616.91],[1612227000000,4.5463,4.5563,4.5419,4.5446,3251.15],[1612227300000,4.5467,4.5512,4.4767,4.4908,20053.86],[1612227600000,4.4908,4.5016,4.4715,4.483,10048.19],[1612227900000,4.4873,4.4987,4.4651,4.4976,7908.49],[1612228200000,4.4977,4.4977,4.4739,4.475,2764.59],[1612228500000,4.4818,4.4867,4.465,4.4766,4819.7],[1612228800000,4.4756,4.508,4.4743,4.5,8400.05],[1612229100000,4.5004,4.5109,4.5,4.5008,922.97],[1612229400000,4.5061,4.5253,4.5035,4.5198,13236.17],[1612229700000,4.5241,4.5289,4.4861,4.4959,4858.29],[1612230000000,4.4957,4.5044,4.4763,4.4915,5897.94],[1612230300000,4.4849,4.4894,4.475,4.4827,1345.71],[1612230600000,4.4823,4.4852,4.474,4.4801,1439.86],[1612230900000,4.4778,4.506,4.4777,4.5044,1320.77],[1612231200000,4.5055,4.5117,4.4632,4.4736,5840.45],[1612231500000,4.4807,4.5072,4.4745,4.4894,1161.22],[1612231800000,4.4893,4.5029,4.4882,4.4998,2227.33],[1612232100000,4.4995,4.5128,4.4982,4.5122,4642.22],[1612232400000,4.5107,4.5128,4.5055,4.5088,1606.62],[1612232700000,4.5102,4.6666,4.5092,4.6448,77196.45],[1612233000000,4.6454,4.7587,4.6454,4.7551,118625.98],[1612233300000,4.7551,4.8,4.7548,4.7708,108420.17],[1612233600000,4.7708,4.7997,4.7064,4.7953,93149.8],[1612233900000,4.7954,4.8286,4.7698,4.808,46593.27],[1612234200000,4.8126,4.847,4.7885,4.822,40467.47],[1612234500000,4.8263,4.88,4.8263,4.8674,57137.59],[1612234800000,4.8683,4.8728,4.8302,4.8403,32006.44],[1612235100000,4.8406,4.8942,4.8244,4.89,79314.27],[1612235400000,4.8901,4.92,4.878,4.902,78054.03],[1612235700000,4.902,4.9185,4.8976,4.9033,24539.39],[1612236000000,4.9029,4.9108,4.8869,4.8935,39112.63],[1612236300000,4.8935,4.9113,4.8717,4.8856,55827.3],[1612236600000,4.8856,4.8999,4.8317,4.8492,26938.67],[1612236900000,4.8433,4.8628,4.8322,4.8395,9149.51],[1612237200000,4.8383,4.8521,4.8074,4.8249,11246.54],[1612237500000,4.8249,4.8285,4.785,4.7954,21638.55],[1612237800000,4.798,4.8161,4.7906,4.8076,5956.37],[1612238100000,4.8043,4.8094,4.7951,4.8068,2588.28],[1612238400000,4.8039,4.8079,4.7869,4.8032,9604.59],[1612238700000,4.8062,4.8156,4.7875,4.804,21402.65],[1612239000000,4.804,4.8056,4.7792,4.7812,5155.44],[1612239300000,4.7812,4.7914,4.7455,4.7506,25248.65],[1612239600000,4.7463,4.794,4.7437,4.794,15770.89],[1612239900000,4.7906,4.8246,4.7906,4.8195,10743.45],[1612240200000,4.8227,4.8289,4.8085,4.8289,4351.71],[1612240500000,4.8289,4.83,4.786,4.7912,27272.41],[1612240800000,4.7962,4.8026,4.7879,4.7999,3288.87],[1612241100000,4.7964,4.8045,4.782,4.8045,7249.82],[1612241400000,4.8048,4.8207,4.7916,4.8143,5239.89],[1612241700000,4.817,4.8248,4.8145,4.8177,3986.67],[1612242000000,4.8207,4.8522,4.8174,4.85,13125.29],[1612242300000,4.85,4.8865,4.85,4.8836,27967.87],[1612242600000,4.8815,4.906,4.8676,4.8972,22473.02],[1612242900000,4.8972,4.9003,4.8371,4.8482,13677.35],[1612243200000,4.8482,4.8514,4.83,4.8369,10245.01],[1612243500000,4.8369,4.8637,4.8321,4.8531,12892.47],[1612243800000,4.8559,4.8768,4.8487,4.849,14094.19],[1612244100000,4.8545,4.8969,4.8539,4.8881,36143.72],[1612244400000,4.8881,4.9,4.8784,4.8875,13114.52],[1612244700000,4.8873,4.9015,4.8814,4.8846,7745.37],[1612245000000,4.8852,4.8975,4.8846,4.8907,4482.59],[1612245300000,4.889,4.9385,4.8822,4.9351,24377.99],[1612245600000,4.9352,4.9426,4.8969,4.9089,13854.24],[1612245900000,4.9108,4.9183,4.879,4.8998,11547.24],[1612246200000,4.8963,4.9249,4.891,4.922,4431.86],[1612246500000,4.9258,4.9623,4.8868,4.8949,22603.12],[1612246800000,4.8951,4.9642,4.8912,4.9601,17382.74],[1612247100000,4.9601,4.987,4.9124,4.9774,34494.91],[1612247400000,4.9829,5.03,4.9406,4.9495,82884.23],[1612247700000,4.9493,4.9718,4.9233,4.9555,16967.97],[1612248000000,4.9529,4.9529,4.9029,4.9157,17817.28],[1612248300000,4.9225,4.924,4.8839,4.8929,23579.39],[1612248600000,4.8929,4.905,4.8905,4.8912,3471.28],[1612248900000,4.892,4.9414,4.8839,4.8885,14020.16],[1612249200000,4.8857,4.9074,4.8833,4.8911,6130.06],[1612249500000,4.8904,4.9665,4.8846,4.9626,17519.65],[1612249800000,4.9632,4.9724,4.9471,4.9587,6623.94],[1612250100000,4.9536,4.9639,4.9351,4.9351,7696.39],[1612250400000,4.9378,4.9456,4.8966,4.8984,17840.34],[1612250700000,4.9043,4.9181,4.901,4.9094,5344.57],[1612251000000,4.9092,4.9268,4.9008,4.9129,4064.82],[1612251300000,4.9179,4.9407,4.9033,4.9171,13736.56],[1612251600000,4.9143,4.9238,4.91,4.9205,7439.53],[1612251900000,4.9204,4.9355,4.9144,4.9221,8882.74],[1612252200000,4.922,4.9299,4.9216,4.9275,4140.81],[1612252500000,4.9284,4.96,4.9279,4.956,7348.79],[1612252800000,4.9562,5.02,4.9562,5.0182,32697.49],[1612253100000,5.0095,5.05,4.9937,5.0342,46673.23],[1612253400000,5.0368,5.093,5.0347,5.0798,42397.46],[1612253700000,5.0764,5.08,5.0374,5.0458,36851.5],[1612254000000,5.0408,5.0622,5.0282,5.0622,36756.07],[1612254300000,5.0618,5.0622,5.0348,5.0617,18508.53],[1612254600000,5.06,5.0622,5.0478,5.061,6304.64],[1612254900000,5.0589,5.0988,5.0557,5.0839,25248.59],[1612255200000,5.0838,5.3585,5.0629,5.2797,214644.55],[1612255500000,5.2871,5.3505,5.2517,5.3334,92788.43],[1612255800000,5.3307,5.3372,5.25,5.3199,48411.76],[1612256100000,5.3193,5.3232,5.26,5.266,29806.36],[1612256400000,5.2659,5.28,5.2377,5.246,31172.37],[1612256700000,5.2461,5.2481,5.1943,5.2396,52122.78],[1612257000000,5.2388,5.2718,4.9929,5.1989,189120.06],[1612257300000,5.2136,5.2374,5.1173,5.2014,96701.91],[1612257600000,5.1974,5.2097,5.1642,5.1699,20809.98],[1612257900000,5.1699,5.192,5.1521,5.1687,24741.42],[1612258200000,5.1691,5.2414,5.1651,5.1725,38198.31],[1612258500000,5.17,5.1756,5.1474,5.1555,10850.88],[1612258800000,5.1544,5.1687,5.1533,5.1647,5789.5],[1612259100000,5.1608,5.1738,5.147,5.1654,16949.65],[1612259400000,5.1655,5.2161,5.1617,5.2086,10498.7],[1612259700000,5.205,5.2307,5.1617,5.1882,30217.56],[1612260000000,5.179,5.2186,5.1753,5.1841,25935.68],[1612260300000,5.1831,5.1831,5.1116,5.1786,32718.89],[1612260600000,5.1754,5.203,5.1699,5.176,21676.57],[1612260900000,5.176,5.2129,5.1729,5.2018,14542.89],[1612261200000,5.2018,5.2464,5.2015,5.2015,40948.4],[1612261500000,5.205,5.226,5.1999,5.2219,6809.03],[1612261800000,5.2218,5.2453,5.2149,5.2358,7739.86],[1612262100000,5.2363,5.2698,5.2346,5.26,24275.69],[1612262400000,5.2639,5.3272,5.2608,5.3027,51981.01],[1612262700000,5.3027,5.3543,5.2731,5.2767,49800.06],[1612263000000,5.2767,5.3124,5.2525,5.3085,17186.63],[1612263300000,5.3073,5.34,5.3027,5.3383,19403.96],[1612263600000,5.3383,5.3395,5.3088,5.3294,18195.2],[1612263900000,5.3251,5.33,5.2704,5.2946,9918.1],[1612264200000,5.2968,5.2968,5.2664,5.2696,9633.71],[1612264500000,5.2736,5.2752,5.25,5.2506,8362.05],[1612264800000,5.2537,5.2605,5.2102,5.2303,29977.35],[1612265100000,5.2206,5.2241,5.1929,5.1929,16173.33],[1612265400000,5.1962,5.2143,5.1832,5.1966,16848.63],[1612265700000,5.1971,5.2121,5.1551,5.1745,29105.87],[1612266000000,5.1745,5.2041,5.1734,5.1972,13757.77],[1612266300000,5.1972,5.2317,5.1913,5.2254,10287.72],[1612266600000,5.2253,5.2281,5.198,5.214,5788.41],[1612266900000,5.2109,5.22,5.1957,5.22,10890.69],[1612267200000,5.22,5.2272,5.1926,5.209,24233.96],[1612267500000,5.2164,5.242,5.21,5.2268,20037.9],[1612267800000,5.2235,5.2372,5.2045,5.2141,15399.4],[1612268100000,5.2141,5.2166,5.1884,5.1978,9360.49],[1612268400000,5.1978,5.2258,5.191,5.2191,6235.42],[1612268700000,5.2158,5.2288,5.2077,5.2152,9510.35],[1612269000000,5.215,5.2489,5.2117,5.2368,10761.79],[1612269300000,5.2333,5.244,5.2141,5.2183,9872.91],[1612269600000,5.2182,5.2227,5.1981,5.2187,10060.34],[1612269900000,5.2188,5.25,5.2162,5.2352,20163.79],[1612270200000,5.2352,5.2398,5.2,5.2098,19592.82],[1612270500000,5.2085,5.2156,5.1942,5.1995,4305.75],[1612270800000,5.1995,5.2035,5.1831,5.1903,11349.97],[1612271100000,5.1903,5.1977,5.179,5.1867,10841.89],[1612271400000,5.1857,5.2041,5.1733,5.1963,7149.37],[1612271700000,5.1939,5.201,5.16,5.1736,19180.12],[1612272000000,5.1726,5.1747,5.1481,5.1552,12209.57],[1612272300000,5.1561,5.1746,5.1458,5.1515,16166.37],[1612272600000,5.1515,5.1781,5.1448,5.1781,6927.76],[1612272900000,5.1781,5.1862,5.1615,5.1853,9285.52],[1612273200000,5.1852,5.1877,5.1704,5.1793,5925.93],[1612273500000,5.1746,5.1787,5.1671,5.1724,6910.45],[1612273800000,5.1721,5.2095,5.1698,5.1753,13482.71],[1612274100000,5.1733,5.1809,5.1437,5.1489,12059.07],[1612274400000,5.1514,5.1773,5.1477,5.1571,6985.35],[1612274700000,5.1571,5.1688,5.136,5.1476,11548.15],[1612275000000,5.1484,5.1635,5.1425,5.1632,4087.51],[1612275300000,5.1592,5.1633,5.1496,5.1501,2513.92],[1612275600000,5.1506,5.1562,5.1232,5.1295,15559.65],[1612275900000,5.124,5.1295,5.0922,5.0983,32867.55],[1612276200000,5.0983,5.1215,5.0769,5.1188,14876.97],[1612276500000,5.1171,5.1361,5.1088,5.1229,5969.11],[1612276800000,5.1243,5.1354,5.1009,5.1059,3626.47],[1612277100000,5.1051,5.1393,5.102,5.116,5270.16],[1612277400000,5.1115,5.1348,5.1115,5.1288,4026.91],[1612277700000,5.1288,5.1307,5.1175,5.1175,5697.39],[1612278000000,5.1162,5.151,5.1131,5.1488,7362.22],[1612278300000,5.1435,5.1863,5.14,5.1765,17299.83],[1612278600000,5.1768,5.1865,5.167,5.167,5519.1],[1612278900000,5.1647,5.1766,5.1178,5.1395,7562.07],[1612279200000,5.1494,5.1494,5.1017,5.1024,12372.3],[1612279500000,5.1062,5.1083,5.0903,5.0975,7743.78],[1612279800000,5.1016,5.11,5.094,5.0981,4965.07],[1612280100000,5.0981,5.1043,5.0827,5.0934,8637.13],[1612280400000,5.0934,5.0934,5.0488,5.0772,57609.31],[1612280700000,5.0705,5.077,5.0507,5.0602,11885.58],[1612281000000,5.0617,5.0657,5.024,5.0552,19804.84],[1612281300000,5.0558,5.0791,5.05,5.0612,3695.54],[1612281600000,5.0523,5.0809,5.0365,5.0386,12427.36],[1612281900000,5.0447,5.0707,5.0365,5.0667,18085.56],[1612282200000,5.0671,5.0762,5.0386,5.0436,10659.99],[1612282500000,5.0391,5.0855,5.03,5.0855,10953.89],[1612282800000,5.0835,5.1002,5.0784,5.0988,6347.44],[1612283100000,5.0963,5.1247,5.0939,5.11,33862.4],[1612283400000,5.11,5.1299,5.1004,5.1108,10829.8],[1612283700000,5.1137,5.1269,5.103,5.1241,7230.09],[1612284000000,5.1176,5.1333,5.1107,5.1207,8282.56],[1612284300000,5.1182,5.1206,5.1091,5.11,5555.44],[1612284600000,5.11,5.1457,5.1,5.1437,18347.73],[1612284900000,5.1384,5.1453,5.1018,5.1086,8643.38],[1612285200000,5.1086,5.1088,5.0899,5.0957,8736.25],[1612285500000,5.0973,5.1088,5.0882,5.0995,11705.85],[1612285800000,5.1086,5.16,5.1016,5.1591,15701.78],[1612286100000,5.1591,5.16,5.1333,5.1526,10252.35],[1612286400000,5.1533,5.1534,5.1355,5.1497,5878.88],[1612286700000,5.1518,5.1766,5.1461,5.1766,7551.3],[1612287000000,5.176,5.2279,5.166,5.2262,26512.85],[1612287300000,5.2271,5.2342,5.1804,5.1974,22464.62],[1612287600000,5.1984,5.2387,5.1961,5.2254,12437.18],[1612287900000,5.2269,5.2529,5.2229,5.2459,14910.99],[1612288200000,5.2424,5.2666,5.2424,5.2587,9514.08],[1612288500000,5.2588,5.2588,5.1814,5.1916,24522.23],[1612288800000,5.1916,5.1971,5.1435,5.1952,29595.61],[1612289100000,5.195,5.1976,5.1668,5.1898,7573.91],[1612289400000,5.1896,5.199,5.1762,5.1965,6231.82],[1612289700000,5.1969,5.199,5.1487,5.1507,15583.95],[1612290000000,5.149,5.1749,5.141,5.1474,5840.51],[1612290300000,5.1537,5.1553,5.1336,5.1423,4431.96],[1612290600000,5.1439,5.1838,5.14,5.1798,5587.82],[1612290900000,5.1798,5.1852,5.1737,5.1822,3035.08],[1612291200000,5.1829,5.1829,5.1578,5.1672,8200.88],[1612291500000,5.1629,5.1707,5.1617,5.1649,3545.36],[1612291800000,5.1648,5.1795,5.1617,5.1782,7072.45],[1612292100000,5.1744,5.1831,5.1617,5.1617,3501.6],[1612292400000,5.1617,5.1795,5.134,5.1346,18347.89],[1612292700000,5.1385,5.1665,5.1288,5.1493,11780.94],[1612293000000,5.1528,5.1777,5.1522,5.1634,8054.86],[1612293300000,5.1634,5.1805,5.1589,5.1688,9295.17],[1612293600000,5.1688,5.1739,5.1585,5.1624,5733.44],[1612293900000,5.1624,5.1838,5.1541,5.1725,5394.38],[1612294200000,5.174,5.2055,5.1581,5.2022,10474.4],[1612294500000,5.1996,5.2102,5.1962,5.2033,5492.16],[1612294800000,5.2053,5.2053,5.171,5.1837,4407.71],[1612295100000,5.1833,5.2098,5.1831,5.2065,5840.3],[1612295400000,5.2065,5.2067,5.1855,5.1926,8655.03],[1612295700000,5.1883,5.1969,5.1599,5.1654,19398.1],[1612296000000,5.1654,5.1654,5.1457,5.1506,10856.34],[1612296300000,5.1506,5.1568,5.1378,5.1436,8797.32],[1612296600000,5.1438,5.1618,5.1323,5.1415,12296.21],[1612296900000,5.1417,5.1452,5.1173,5.1332,9852.5],[1612297200000,5.1365,5.1682,5.1109,5.1265,19724.84],[1612297500000,5.1264,5.1453,5.1215,5.1298,7444.17],[1612297800000,5.1311,5.1615,5.1278,5.1549,7724.27],[1612298100000,5.1549,5.161,5.1401,5.1515,7548.8],[1612298400000,5.1514,5.1742,5.1301,5.1669,10100.09],[1612298700000,5.1537,5.1714,5.1449,5.1501,10922.06],[1612299000000,5.1503,5.25,5.1396,5.2395,41202.52],[1612299300000,5.2444,5.3105,5.2444,5.3035,64031.78],[1612299600000,5.3092,5.311,5.2664,5.2718,47953.82],[1612299900000,5.2718,5.2802,5.2553,5.2666,14826.27],[1612300200000,5.2754,5.304,5.2754,5.285,5956.11],[1612300500000,5.2849,5.3025,5.2701,5.275,7180.91],[1612300800000,5.2723,5.2723,5.2421,5.2435,10523.73],[1612301100000,5.2468,5.2594,5.2398,5.2512,5518.64],[1612301400000,5.25,5.2604,5.2384,5.2391,3268.95],[1612301700000,5.2419,5.2522,5.2332,5.2442,4901.05],[1612302000000,5.2397,5.26,5.2238,5.2564,9425.06],[1612302300000,5.2556,5.27,5.218,5.2312,9767.76],[1612302600000,5.2343,5.2643,5.2343,5.2467,7604.1],[1612302900000,5.2466,5.252,5.2099,5.2242,9845.17],[1612303200000,5.224,5.2297,5.2102,5.2146,3454.8],[1612303500000,5.2139,5.24,5.2129,5.24,2787.9],[1612303800000,5.2398,5.2989,5.239,5.2951,14361.37],[1612304100000,5.2951,5.3223,5.2852,5.3073,12332.13],[1612304400000,5.3073,5.3213,5.3073,5.3123,5415.63],[1612304700000,5.3123,5.4,5.3123,5.3839,42829.07],[1612305000000,5.3895,5.4026,5.3311,5.3394,28546.16],[1612305300000,5.3345,5.3744,5.3127,5.3417,12245.31],[1612305600000,5.346,5.3465,5.2995,5.3256,10226.04],[1612305900000,5.3323,5.3416,5.3136,5.3243,18443.46],[1612306200000,5.3252,5.3588,5.3245,5.3507,13446.65],[1612306500000,5.3451,5.3573,5.2708,5.2834,11792.39],[1612306800000,5.2811,5.3056,5.2697,5.2939,6079.78],[1612307100000,5.2978,5.3007,5.2882,5.2998,3698.9],[1612307400000,5.3,5.3365,5.3,5.328,6478.11],[1612307700000,5.3242,5.3409,5.3201,5.3317,6678.41],[1612308000000,5.3338,5.3413,5.3237,5.3237,4277.36],[1612308300000,5.3232,5.3342,5.3012,5.308,4769.61],[1612308600000,5.3016,5.3082,5.26,5.2622,17960.31],[1612308900000,5.2623,5.279,5.2567,5.2693,13488.72],[1612309200000,5.2765,5.2886,5.262,5.2742,13948.23],[1612309500000,5.2799,5.2865,5.2617,5.2647,13331.09],[1612309800000,5.2647,5.2758,5.2407,5.2526,22366.05],[1612310100000,5.2525,5.2691,5.222,5.2331,11213.59],[1612310400000,5.243,5.2557,5.2222,5.2481,8469.82],[1612310700000,5.2481,5.2794,5.2247,5.2732,6984.83],[1612311000000,5.2786,5.3039,5.2769,5.29,3105.32],[1612311300000,5.2901,5.2952,5.2295,5.2552,7127.51],[1612311600000,5.2558,5.2591,5.2353,5.2436,5845.23],[1612311900000,5.2391,5.2441,5.2201,5.2363,5398.47],[1612312200000,5.2325,5.2789,5.2252,5.2616,8968.04],[1612312500000,5.2579,5.2643,5.2453,5.2531,1007.53],[1612312800000,5.252,5.2528,5.2393,5.2467,3622.01],[1612313100000,5.2467,5.2525,5.2069,5.212,13065.9],[1612313400000,5.2173,5.2246,5.2033,5.205,3915.01],[1612313700000,5.2061,5.2132,5.1933,5.2055,5368.44],[1612314000000,5.2048,5.2073,5.1835,5.187,4072.96],[1612314300000,5.1878,5.1943,5.1822,5.187,2172.6],[1612314600000,5.1827,5.2082,5.1825,5.2034,2989.5],[1612314900000,5.2048,5.2516,5.1967,5.2361,3137.64],[1612315200000,5.2361,5.2375,5.2144,5.2226,3654.01],[1612315500000,5.223,5.223,5.1523,5.1808,15968.26],[1612315800000,5.1897,5.2,5.175,5.175,13088.67],[1612316100000,5.175,5.1872,5.1727,5.1777,3338.78],[1612316400000,5.1822,5.189,5.1803,5.1872,1147.23],[1612316700000,5.1881,5.2157,5.1564,5.1633,27540.73],[1612317000000,5.1633,5.1722,5.1382,5.1552,30232.39],[1612317300000,5.1555,5.1561,5.1441,5.1507,3602.48],[1612317600000,5.1533,5.1707,5.1511,5.1623,2611.99],[1612317900000,5.1634,5.1999,5.1589,5.1985,8734.0],[1612318200000,5.1958,5.1985,5.1604,5.1702,5477.83],[1612318500000,5.1702,5.1889,5.1678,5.1889,4638.1],[1612318800000,5.1831,5.2008,5.1723,5.197,3618.92],[1612319100000,5.198,5.2215,5.1968,5.2045,2481.0],[1612319400000,5.2045,5.209,5.16,5.1699,5031.24],[1612319700000,5.1707,5.1784,5.1449,5.1596,12458.13],[1612320000000,5.1612,5.1702,5.1461,5.1537,9500.9],[1612320300000,5.156,5.156,5.139,5.15,13545.29],[1612320600000,5.1506,5.157,5.1412,5.1526,2550.83],[1612320900000,5.1526,5.1526,5.1192,5.1258,8198.43],[1612321200000,5.1258,5.1545,5.1213,5.1388,7848.55],[1612321500000,5.1361,5.1387,5.1254,5.1325,1822.15],[1612321800000,5.1289,5.1313,5.1124,5.1141,4826.45],[1612322100000,5.1141,5.1205,5.1,5.1015,13323.52],[1612322400000,5.1015,5.1102,5.0959,5.0998,5343.33],[1612322700000,5.0967,5.111,5.0962,5.1066,4848.08],[1612323000000,5.1066,5.1089,5.0954,5.1008,3618.12],[1612323300000,5.0955,5.1406,5.0929,5.1277,8136.65],[1612323600000,5.1237,5.1405,5.1117,5.1199,3562.82],[1612323900000,5.1177,5.1186,5.0942,5.1116,3029.88],[1612324200000,5.1016,5.1087,5.0969,5.1071,3466.28],[1612324500000,5.1008,5.1148,5.0941,5.1036,3185.64],[1612324800000,5.0972,5.1181,5.0953,5.1033,1828.03],[1612325100000,5.0998,5.1123,5.0949,5.1043,3318.18],[1612325400000,5.1045,5.112,5.1001,5.1083,4022.1],[1612325700000,5.1025,5.1109,5.0813,5.093,21083.21],[1612326000000,5.0932,5.0965,5.0549,5.0621,27135.32],[1612326300000,5.0581,5.0752,5.0513,5.0685,8861.57],[1612326600000,5.0685,5.084,5.0608,5.0726,15003.92],[1612326900000,5.0704,5.0889,5.0641,5.0729,9325.28],[1612327200000,5.0755,5.0916,5.068,5.0885,2844.48],[1612327500000,5.0933,5.1147,5.0906,5.1038,10003.89],[1612327800000,5.1038,5.1906,5.1038,5.1351,82125.75],[1612328100000,5.1444,5.1573,5.1294,5.1425,12283.58],[1612328400000,5.1494,5.1681,5.1424,5.1442,6381.94],[1612328700000,5.144,5.1502,5.1286,5.1309,7751.31],[1612329000000,5.1309,5.1453,5.1286,5.1453,2794.01],[1612329300000,5.1402,5.15,5.1223,5.1331,12345.12],[1612329600000,5.1331,5.1664,5.1302,5.1607,15263.17],[1612329900000,5.1592,5.2018,5.1578,5.1749,26031.73],[1612330200000,5.1749,5.1907,5.1651,5.1853,8530.46],[1612330500000,5.188,5.191,5.1759,5.179,4540.16],[1612330800000,5.1808,5.198,5.1745,5.178,2009.03],[1612331100000,5.1819,5.1989,5.18,5.1926,6390.27],[1612331400000,5.1889,5.196,5.1802,5.1884,4691.21],[1612331700000,5.1867,5.2007,5.1842,5.1888,6805.21],[1612332000000,5.1888,5.2025,5.1849,5.1901,5197.44],[1612332300000,5.1935,5.21,5.1903,5.2008,5323.34],[1612332600000,5.2031,5.209,5.1926,5.2019,1825.39],[1612332900000,5.1981,5.2046,5.18,5.18,3665.05],[1612333200000,5.18,5.1849,5.1709,5.1783,2629.95],[1612333500000,5.1784,5.1884,5.1649,5.1771,3017.76],[1612333800000,5.1755,5.183,5.1733,5.1733,1508.76],[1612334100000,5.1733,5.1794,5.1709,5.1734,2193.06],[1612334400000,5.174,5.1762,5.1672,5.1677,3193.94],[1612334700000,5.1678,5.1809,5.1627,5.1713,3738.55],[1612335000000,5.1668,5.1871,5.1668,5.1871,592.24],[1612335300000,5.1839,5.1847,5.155,5.1647,4859.69],[1612335600000,5.1596,5.1679,5.158,5.1667,1626.8],[1612335900000,5.1612,5.1661,5.158,5.1657,810.34],[1612336200000,5.1616,5.1768,5.1616,5.1741,1140.96],[1612336500000,5.1681,5.1997,5.168,5.1894,2699.4],[1612336800000,5.1965,5.2054,5.1833,5.1926,21717.73],[1612337100000,5.1926,5.2,5.1902,5.1975,2773.94],[1612337400000,5.1929,5.2102,5.1927,5.2067,3663.1],[1612337700000,5.2067,5.2181,5.2067,5.2099,12082.92],[1612338000000,5.2099,5.2425,5.2099,5.2274,12323.45],[1612338300000,5.227,5.2493,5.227,5.2418,13411.73],[1612338600000,5.2423,5.2484,5.184,5.1975,12919.45],[1612338900000,5.1904,5.1918,5.1758,5.1877,8440.56],[1612339200000,5.1862,5.1865,5.1749,5.1759,4163.88],[1612339500000,5.1759,5.1797,5.1491,5.1682,13454.75],[1612339800000,5.1685,5.1794,5.1357,5.1449,14173.26],[1612340100000,5.1494,5.1563,5.1439,5.1563,5033.55],[1612340400000,5.152,5.1743,5.1478,5.1592,8012.63],[1612340700000,5.16,5.172,5.1418,5.1596,6864.5],[1612341000000,5.1592,5.1806,5.1392,5.1558,6048.71],[1612341300000,5.1558,5.1831,5.1543,5.18,2697.81],[1612341600000,5.1802,5.1852,5.1699,5.1756,3658.2],[1612341900000,5.1756,5.1756,5.1584,5.162,2520.97],[1612342200000,5.162,5.1652,5.1243,5.145,6583.59],[1612342500000,5.1469,5.1469,5.133,5.1348,3665.19],[1612342800000,5.1348,5.1498,5.1333,5.149,3084.87],[1612343100000,5.152,5.1585,5.1454,5.1522,2610.71],[1612343400000,5.1522,5.1538,5.1363,5.1363,980.57],[1612343700000,5.1366,5.1532,5.1264,5.1438,6934.02],[1612344000000,5.1427,5.1608,5.1409,5.1563,4375.47],[1612344300000,5.1527,5.1776,5.1424,5.1726,3003.8],[1612344600000,5.1686,5.1828,5.1574,5.1811,3139.01],[1612344900000,5.1756,5.1844,5.1755,5.1764,2819.49],[1612345200000,5.1765,5.1871,5.1507,5.1566,2870.91],[1612345500000,5.1619,5.1899,5.1412,5.1668,13879.92],[1612345800000,5.1627,5.1704,5.1522,5.1674,5990.71],[1612346100000,5.165,5.1687,5.152,5.1574,4202.07],[1612346400000,5.1542,5.1595,5.14,5.14,2508.53],[1612346700000,5.14,5.1578,5.14,5.149,1836.54],[1612347000000,5.1566,5.1587,5.1488,5.153,1168.04],[1612347300000,5.158,5.1625,5.1488,5.1508,4757.8],[1612347600000,5.1575,5.1647,5.1502,5.155,2393.98],[1612347900000,5.164,5.1797,5.1588,5.1723,2430.49],[1612348200000,5.1749,5.1958,5.1662,5.1836,9320.28],[1612348500000,5.1846,5.1928,5.1805,5.1862,661.58],[1612348800000,5.1862,5.1979,5.185,5.1894,1753.69],[1612349100000,5.185,5.196,5.18,5.1901,2170.36],[1612349400000,5.1903,5.1968,5.19,5.19,3178.25],[1612349700000,5.1903,5.2032,5.1901,5.1968,4738.14],[1612350000000,5.2016,5.2135,5.1966,5.21,8351.54],[1612350300000,5.21,5.2148,5.2055,5.212,3689.88],[1612350600000,5.2057,5.2141,5.205,5.2067,3619.8],[1612350900000,5.2051,5.2194,5.2051,5.21,3081.0],[1612351200000,5.21,5.2168,5.2,5.2,4431.66],[1612351500000,5.2007,5.2196,5.2001,5.2189,6271.41],[1612351800000,5.2188,5.2284,5.2012,5.2194,5998.47],[1612352100000,5.2194,5.22,5.2077,5.2138,1848.35],[1612352400000,5.215,5.2281,5.2085,5.2262,7731.47],[1612352700000,5.2276,5.2279,5.2097,5.2199,12267.79],[1612353000000,5.2191,5.2191,5.1903,5.2013,5913.96],[1612353300000,5.2042,5.2239,5.2035,5.2239,3010.3],[1612353600000,5.2233,5.2284,5.1955,5.1955,4654.91],[1612353900000,5.1961,5.2233,5.1958,5.2216,6158.12],[1612354200000,5.216,5.2259,5.214,5.2232,2104.82],[1612354500000,5.2232,5.2325,5.2179,5.2196,1951.43],[1612354800000,5.2203,5.2288,5.2061,5.209,3342.75],[1612355100000,5.2064,5.22,5.2064,5.2182,1547.74],[1612355400000,5.2182,5.2209,5.2067,5.2157,1851.81],[1612355700000,5.2142,5.2258,5.2134,5.2232,605.94],[1612356000000,5.2173,5.2214,5.2101,5.2128,1026.17],[1612356300000,5.2128,5.225,5.2128,5.2217,3643.02],[1612356600000,5.2217,5.2413,5.2217,5.2228,9366.22],[1612356900000,5.2303,5.2319,5.2217,5.2231,8150.72],[1612357200000,5.2284,5.2285,5.18,5.18,8933.5],[1612357500000,5.18,5.2123,5.18,5.2045,2739.74],[1612357800000,5.2013,5.222,5.18,5.1974,31178.55],[1612358100000,5.1975,5.2529,5.1958,5.2456,17388.54],[1612358400000,5.2407,5.2618,5.1983,5.2526,23602.62],[1612358700000,5.2579,5.314,5.2536,5.3019,53569.85],[1612359000000,5.3055,5.32,5.2583,5.2844,32969.67],[1612359300000,5.2795,5.2915,5.2542,5.2664,15956.6],[1612359600000,5.2621,5.2692,5.2546,5.261,4302.37],[1612359900000,5.2611,5.2769,5.255,5.2718,3887.92],[1612360200000,5.2699,5.3233,5.2631,5.3024,16410.48],[1612360500000,5.3017,5.3195,5.2886,5.3129,10773.46],[1612360800000,5.3133,5.3275,5.28,5.3135,25887.67],[1612361100000,5.3135,5.33,5.3118,5.327,14836.39],[1612361400000,5.327,5.3463,5.327,5.3382,15584.13],[1612361700000,5.341,5.3414,5.3164,5.323,16713.4],[1612362000000,5.3233,5.3343,5.3165,5.3313,15502.2],[1612362300000,5.3279,5.3367,5.3182,5.3304,8622.5],[1612362600000,5.3301,5.35,5.3215,5.3448,18449.21],[1612362900000,5.3448,5.3801,5.3268,5.3569,40229.94],[1612363200000,5.3567,5.3876,5.3532,5.3784,18541.82],[1612363500000,5.3784,5.3893,5.3272,5.3645,34505.2],[1612363800000,5.3646,5.3796,5.3488,5.3532,30932.74],[1612364100000,5.3497,5.3722,5.3412,5.3514,16794.0],[1612364400000,5.3508,5.3803,5.336,5.3749,22870.5],[1612364700000,5.3739,5.3993,5.3376,5.3696,41442.01],[1612365000000,5.3692,5.4563,5.3692,5.4469,112934.78],[1612365300000,5.4469,5.549,5.4464,5.5408,125318.5],[1612365600000,5.5453,5.5967,5.5001,5.562,93742.51],[1612365900000,5.5649,5.5696,5.5054,5.5116,53353.91],[1612366200000,5.5062,5.5455,5.4722,5.4857,66907.97],[1612366500000,5.4857,5.5,5.4603,5.4819,21439.78],[1612366800000,5.4813,5.4829,5.4542,5.4651,12956.71],[1612367100000,5.4648,5.5196,5.4646,5.5168,24807.39],[1612367400000,5.5168,5.53,5.4932,5.5257,31426.2],[1612367700000,5.5254,5.63,5.5254,5.6068,59330.12],[1612368000000,5.6051,5.6579,5.5409,5.5712,84655.07],[1612368300000,5.566,5.5713,5.5294,5.5541,62652.07],[1612368600000,5.5477,5.5689,5.5295,5.5456,51885.06],[1612368900000,5.5456,5.5461,5.4906,5.5065,64496.5],[1612369200000,5.5063,5.5063,5.4754,5.499,47550.48],[1612369500000,5.4989,5.5,5.4869,5.4944,11764.54],[1612369800000,5.4993,5.5,5.489,5.499,10489.15],[1612370100000,5.4946,5.4999,5.4763,5.4897,17053.42],[1612370400000,5.4864,5.5,5.4834,5.4996,38795.23],[1612370700000,5.4996,5.5068,5.4909,5.5067,15519.19],[1612371000000,5.5067,5.5068,5.4863,5.5068,10414.42],[1612371300000,5.502,5.5068,5.4853,5.4983,11305.95],[1612371600000,5.4991,5.516,5.4922,5.5081,3273.43],[1612371900000,5.5081,5.5193,5.506,5.512,2646.46],[1612372200000,5.512,5.5375,5.4699,5.4912,41301.73],[1612372500000,5.4849,5.4849,5.4572,5.4684,17221.11],[1612372800000,5.4652,5.4739,5.4652,5.471,2656.11],[1612373100000,5.4694,5.4802,5.46,5.4798,11535.88],[1612373400000,5.4756,5.4781,5.4617,5.4745,9285.43],[1612373700000,5.4745,5.479,5.4585,5.4703,30177.56],[1612374000000,5.4675,5.4842,5.4601,5.4721,17415.74],[1612374300000,5.4717,5.4842,5.4602,5.4734,12929.71],[1612374600000,5.4744,5.4842,5.4654,5.4817,35282.28],[1612374900000,5.4817,5.5141,5.4714,5.5114,19319.95],[1612375200000,5.5112,5.5303,5.4952,5.5232,11281.64],[1612375500000,5.5271,5.5401,5.5135,5.5358,8378.3],[1612375800000,5.5358,5.5428,5.5092,5.5101,9743.54],[1612376100000,5.5106,5.5106,5.4838,5.49,37524.57],[1612376400000,5.49,5.4938,5.4838,5.4906,8489.26],[1612376700000,5.4906,5.4962,5.4847,5.4908,5712.62],[1612377000000,5.4923,5.4962,5.4843,5.4873,10781.71],[1612377300000,5.4899,5.49,5.4799,5.4835,4908.54],[1612377600000,5.4818,5.4953,5.4739,5.4859,19298.64],[1612377900000,5.486,5.4985,5.476,5.4761,16742.33],[1612378200000,5.4761,5.5056,5.4761,5.4983,16178.83],[1612378500000,5.4923,5.4999,5.4759,5.4897,21322.05],[1612378800000,5.4887,5.4931,5.4688,5.4856,20445.85],[1612379100000,5.4828,5.4908,5.4695,5.48,14156.28],[1612379400000,5.4802,5.4917,5.4762,5.479,8742.48],[1612379700000,5.4829,5.4958,5.4789,5.4839,7060.48],[1612380000000,5.4839,5.4843,5.4722,5.4722,4446.76],[1612380300000,5.4725,5.5,5.4692,5.4993,10081.91],[1612380600000,5.4993,5.5129,5.4545,5.4556,14930.0],[1612380900000,5.4562,5.4665,5.4401,5.4665,13077.7],[1612381200000,5.4614,5.4614,5.4284,5.4424,9671.23],[1612381500000,5.4424,5.49,5.4389,5.4835,12706.81],[1612381800000,5.4835,5.4903,5.475,5.475,21440.56],[1612382100000,5.475,5.475,5.447,5.4554,5732.1],[1612382400000,5.4554,5.4631,5.4437,5.4585,6219.92],[1612382700000,5.4555,5.4844,5.4518,5.4764,7795.47],[1612383000000,5.4764,5.4839,5.4662,5.4784,8673.57],[1612383300000,5.4757,5.4899,5.4731,5.4797,4566.58],[1612383600000,5.4811,5.4968,5.4747,5.4839,7430.24],[1612383900000,5.4839,5.6415,5.4838,5.6412,98295.93],[1612384200000,5.6412,5.6666,5.6164,5.6463,47379.31],[1612384500000,5.6479,5.6479,5.5494,5.5581,40804.47],[1612384800000,5.558,5.5951,5.5431,5.5762,20532.1],[1612385100000,5.5762,5.6069,5.5726,5.5822,12033.31],[1612385400000,5.583,5.5953,5.5668,5.5795,8089.39],[1612385700000,5.5771,5.5771,5.5503,5.5567,6820.2],[1612386000000,5.559,5.577,5.5391,5.5688,10665.72],[1612386300000,5.5693,5.6159,5.5665,5.6085,22210.37],[1612386600000,5.6085,5.6238,5.6039,5.6133,8454.46],[1612386900000,5.6133,5.618,5.6059,5.6102,6893.22],[1612387200000,5.6126,5.6215,5.6102,5.6141,3379.89],[1612387500000,5.6124,5.6449,5.6102,5.6218,44866.28],[1612387800000,5.6222,5.6348,5.617,5.6276,10490.3],[1612388100000,5.6273,5.6357,5.6204,5.6213,5129.78],[1612388400000,5.6244,5.644,5.6058,5.6306,13153.57],[1612388700000,5.6293,5.6393,5.6192,5.6308,5770.7],[1612389000000,5.6286,5.6409,5.6199,5.6361,8750.34],[1612389300000,5.6357,5.6359,5.5969,5.6011,6686.99],[1612389600000,5.6011,5.6038,5.584,5.5966,14912.69],[1612389900000,5.5967,5.6415,5.5967,5.6355,12951.79],[1612390200000,5.6327,5.6499,5.6295,5.6447,13111.19],[1612390500000,5.6447,5.6507,5.64,5.65,4249.88],[1612390800000,5.6484,5.6604,5.6428,5.6516,8085.1],[1612391100000,5.6527,5.7092,5.6481,5.7043,31825.52],[1612391400000,5.707,5.7757,5.6987,5.772,90507.74],[1612391700000,5.7698,5.7797,5.7683,5.7756,37494.33],[1612392000000,5.7752,5.78,5.7683,5.7683,14826.07],[1612392300000,5.7683,5.783,5.7683,5.7701,20935.09],[1612392600000,5.7701,5.7713,5.7366,5.7483,17789.7],[1612392900000,5.7484,5.7633,5.7346,5.7554,10981.13],[1612393200000,5.7557,5.7656,5.7447,5.7636,10650.71],[1612393500000,5.7662,5.7693,5.6857,5.6944,13615.54],[1612393800000,5.6944,5.7206,5.6773,5.7164,11116.01],[1612394100000,5.7164,5.7222,5.6731,5.6837,12124.33],[1612394400000,5.6803,5.7229,5.66,5.7104,17181.89],[1612394700000,5.7104,5.7319,5.6633,5.7224,24707.25],[1612395000000,5.7255,5.7255,5.6789,5.6808,11431.35],[1612395300000,5.6885,5.6913,5.6789,5.6863,5561.5],[1612395600000,5.6929,5.7343,5.6896,5.7193,24686.57],[1612395900000,5.7076,5.7322,5.707,5.72,9646.66],[1612396200000,5.7245,5.7285,5.7145,5.7243,5713.32],[1612396500000,5.7243,5.7417,5.6946,5.7311,14226.19],[1612396800000,5.7339,5.7417,5.7116,5.7178,9469.75],[1612397100000,5.714,5.7226,5.7045,5.7164,10425.54],[1612397400000,5.7164,5.7206,5.6789,5.6903,10157.79],[1612397700000,5.6976,5.6976,5.6612,5.6887,12308.42],[1612398000000,5.6887,5.6887,5.6633,5.6741,10132.33],[1612398300000,5.6696,5.7,5.6696,5.7,6034.8],[1612398600000,5.694,5.7128,5.6848,5.7021,14364.34],[1612398900000,5.7022,5.7156,5.685,5.7118,15486.1],[1612399200000,5.7083,5.7209,5.6988,5.712,20117.07],[1612399500000,5.7191,5.7372,5.7112,5.728,21425.4],[1612399800000,5.728,5.7726,5.7234,5.7605,22626.39],[1612400100000,5.7577,5.8712,5.7577,5.827,144268.88],[1612400400000,5.831,5.85,5.814,5.822,20873.35],[1612400700000,5.8251,5.8293,5.8,5.8123,16044.58],[1612401000000,5.8133,5.8189,5.8,5.8027,9968.26],[1612401300000,5.8028,5.814,5.8,5.8039,8609.94],[1612401600000,5.8078,5.8163,5.8007,5.809,5791.9],[1612401900000,5.8089,5.81,5.802,5.8086,2755.66],[1612402200000,5.81,5.812,5.8026,5.8103,6984.48],[1612402500000,5.8116,5.8116,5.8,5.804,19612.45],[1612402800000,5.804,5.8136,5.8,5.8136,6297.46],[1612403100000,5.8111,5.8203,5.8041,5.8154,17333.52],[1612403400000,5.8154,5.822,5.8001,5.8152,22435.25],[1612403700000,5.8195,5.8346,5.8195,5.8282,36404.16],[1612404000000,5.8314,5.8632,5.8283,5.8612,58081.48],[1612404300000,5.8612,5.8887,5.86,5.884,50258.32],[1612404600000,5.884,5.96,5.8806,5.947,78383.01],[1612404900000,5.9526,5.9762,5.9248,5.9413,66033.36],[1612405200000,5.9387,5.9885,5.9258,5.9786,85710.72],[1612405500000,5.9785,5.9956,5.9634,5.9858,80555.99],[1612405800000,5.9858,6.0061,5.9777,5.9962,46341.88],[1612406100000,5.9962,6.02,5.9733,5.9755,50139.81],[1612406400000,5.9758,6.0063,5.9618,5.9957,37672.82],[1612406700000,5.9957,6.0064,5.9885,6.0032,35668.56],[1612407000000,6.0032,6.0294,6.0032,6.0232,37828.06],[1612407300000,6.0232,6.0788,6.0149,6.0474,73298.05],[1612407600000,6.0474,6.06,6.0402,6.0521,27618.82],[1612407900000,6.0515,6.0635,6.0238,6.0284,28533.13],[1612408200000,6.0284,6.052,6.0,6.004,85785.03],[1612408500000,6.0042,6.0048,6.0,6.0031,15480.79],[1612408800000,6.0008,6.02,6.0,6.0019,27019.95],[1612409100000,6.0056,6.02,6.0,6.0128,14422.16],[1612409400000,6.0126,6.0403,6.0,6.0,25073.02],[1612409700000,6.0,6.0106,6.0,6.0024,36795.89],[1612410000000,6.0024,6.0099,5.9191,5.9382,174618.56],[1612410300000,5.9356,5.9528,5.9,5.9158,48201.52],[1612410600000,5.9158,5.9248,5.886,5.8956,25889.31],[1612410900000,5.8954,5.9393,5.8607,5.911,52122.86],[1612411200000,5.9109,5.9447,5.8897,5.9333,25855.52],[1612411500000,5.9305,5.9681,5.9295,5.9489,24798.59],[1612411800000,5.9483,5.9991,5.9194,5.9975,20382.39],[1612412100000,5.996,6.0118,5.9847,6.0104,15016.67],[1612412400000,6.0104,6.0338,5.9684,5.9776,40952.01],[1612412700000,5.9783,6.0329,5.9708,5.9925,19455.71],[1612413000000,5.9946,6.0162,5.9834,5.9966,24812.63],[1612413300000,5.9966,6.007,5.9683,5.9758,11336.11],[1612413600000,5.9758,6.0032,5.9627,6.0015,12166.36],[1612413900000,6.0001,6.0131,5.9721,5.9907,11173.49],[1612414200000,5.9933,6.0225,5.9861,5.9871,12835.67],[1612414500000,5.9894,5.993,5.9595,5.975,8009.88],[1612414800000,5.9704,6.0,5.9703,6.0,6566.49],[1612415100000,6.0,6.0,5.9701,5.98,9260.01],[1612415400000,5.98,5.9927,5.9715,5.9927,7145.52],[1612415700000,5.9912,5.9912,5.9703,5.9843,6250.45],[1612416000000,5.9843,5.9843,5.9701,5.9775,6843.6],[1612416300000,5.9775,5.9847,5.9713,5.982,5336.53],[1612416600000,5.982,5.99,5.9744,5.9839,10507.3],[1612416900000,5.985,5.9999,5.9766,5.9858,10486.57],[1612417200000,5.9858,6.0147,5.9808,6.0098,5289.86],[1612417500000,6.0098,6.0126,5.994,6.0059,3940.04],[1612417800000,6.0059,6.0222,6.0019,6.0137,3699.41],[1612418100000,6.0125,6.0281,5.9381,5.9699,49222.35],[1612418400000,5.9699,5.974,5.92,5.9338,23689.64],[1612418700000,5.9326,5.9406,5.9115,5.9196,23282.2],[1612419000000,5.92,5.9202,5.8935,5.917,19500.91],[1612419300000,5.914,5.9361,5.8986,5.9259,11215.72],[1612419600000,5.931,5.9323,5.9085,5.9202,15213.43],[1612419900000,5.9202,5.9429,5.9028,5.9395,6934.58],[1612420200000,5.9395,5.9479,5.918,5.9345,6712.58],[1612420500000,5.9344,5.9349,5.9082,5.9254,2709.67],[1612420800000,5.9254,5.9347,5.9146,5.9252,4245.49],[1612421100000,5.9252,5.928,5.8916,5.8961,8794.48],[1612421400000,5.8989,5.9128,5.8917,5.9038,6724.87],[1612421700000,5.9038,5.9363,5.9018,5.92,10315.17],[1612422000000,5.9195,5.9283,5.9005,5.9062,10872.33],[1612422300000,5.9057,5.9134,5.9,5.9091,9189.56],[1612422600000,5.9091,5.9179,5.8975,5.9116,7582.4],[1612422900000,5.9075,5.9628,5.9006,5.9177,18663.13],[1612423200000,5.9173,5.9467,5.9138,5.929,14629.99],[1612423500000,5.9344,5.9589,5.9296,5.9368,8936.58],[1612423800000,5.9403,5.9757,5.9362,5.9617,14048.97],[1612424100000,5.958,5.9811,5.9427,5.9434,7785.23],[1612424400000,5.9477,5.9478,5.9084,5.9152,5795.88],[1612424700000,5.9136,5.9359,5.8215,5.8345,78961.19],[1612425000000,5.8384,5.8497,5.8278,5.8351,17412.13],[1612425300000,5.8351,5.8543,5.8223,5.8314,10637.36],[1612425600000,5.8314,5.8456,5.8214,5.8267,16087.07],[1612425900000,5.831,5.8745,5.8221,5.8691,12530.61],[1612426200000,5.8698,5.8723,5.82,5.8321,21949.51],[1612426500000,5.8293,5.8661,5.82,5.8365,7807.52],[1612426800000,5.838,5.8664,5.8353,5.8471,6302.07],[1612427100000,5.8471,5.8571,5.8437,5.853,4151.59],[1612427400000,5.8522,5.8662,5.8439,5.857,10943.48],[1612427700000,5.857,5.866,5.8522,5.8527,5128.26],[1612428000000,5.8508,5.865,5.8149,5.8203,33930.57],[1612428300000,5.817,5.8276,5.8,5.8132,26762.9],[1612428600000,5.8136,5.8268,5.8,5.8014,47870.38],[1612428900000,5.8001,5.8118,5.8,5.8001,57194.2],[1612429200000,5.8001,5.8083,5.72,5.7319,99075.6],[1612429500000,5.7318,5.7387,5.6374,5.6431,40510.05],[1612429800000,5.6375,5.6463,5.5676,5.6299,46747.5],[1612430100000,5.6266,5.649,5.5889,5.6204,31945.13],[1612430400000,5.6204,5.66,5.6043,5.6494,22889.74],[1612430700000,5.6491,5.6723,5.646,5.6596,14010.58],[1612431000000,5.6595,5.7037,5.6469,5.6924,28607.59],[1612431300000,5.6879,5.7204,5.6813,5.715,30917.56],[1612431600000,5.7158,5.7243,5.7072,5.7179,9527.94],[1612431900000,5.715,5.7301,5.6602,5.7227,28932.36],[1612432200000,5.7224,5.7403,5.71,5.7255,13255.28],[1612432500000,5.7302,5.7445,5.7253,5.7401,10455.43],[1612432800000,5.743,5.7558,5.7363,5.7458,10074.12],[1612433100000,5.7433,5.7572,5.7396,5.757,4917.86],[1612433400000,5.7551,5.7582,5.7446,5.7554,6182.45],[1612433700000,5.7554,5.7586,5.749,5.7542,7928.42],[1612434000000,5.7538,5.7677,5.7511,5.7593,19798.84],[1612434300000,5.7615,5.7691,5.7565,5.7575,3782.87],[1612434600000,5.7611,5.7732,5.7502,5.7677,6075.55],[1612434900000,5.7676,5.781,5.7607,5.7755,7969.29],[1612435200000,5.7757,5.7942,5.7696,5.7909,8597.45],[1612435500000,5.7901,5.8054,5.7836,5.8,17657.71],[1612435800000,5.8026,5.8026,5.7509,5.777,11151.99],[1612436100000,5.777,5.8171,5.7699,5.8055,6389.15],[1612436400000,5.8032,5.8064,5.7541,5.7804,8606.69],[1612436700000,5.7888,5.7928,5.7602,5.7663,3241.26],[1612437000000,5.7656,5.7975,5.7585,5.7656,4702.79],[1612437300000,5.7695,5.8045,5.7695,5.7972,5504.68],[1612437600000,5.7965,5.8028,5.7903,5.798,3505.32],[1612437900000,5.7973,5.8117,5.7881,5.8005,5653.43],[1612438200000,5.7966,5.8065,5.7912,5.8026,2063.09],[1612438500000,5.8047,5.8076,5.79,5.7958,6986.66],[1612438800000,5.7957,5.8057,5.7824,5.7907,2553.24],[1612439100000,5.7862,5.8063,5.7765,5.8063,4968.31],[1612439400000,5.8006,5.8087,5.7945,5.8036,3144.07],[1612439700000,5.8033,5.8067,5.76,5.7631,6033.56],[1612440000000,5.7627,5.7922,5.7475,5.7922,8857.01],[1612440300000,5.7926,5.8,5.78,5.8,5125.7],[1612440600000,5.795,5.8183,5.7938,5.8098,13187.69],[1612440900000,5.817,5.8404,5.8095,5.8364,7041.95],[1612441200000,5.8316,5.867,5.827,5.852,14989.44],[1612441500000,5.8602,5.8815,5.8491,5.8685,17545.68],[1612441800000,5.8685,5.8746,5.8207,5.83,8764.01],[1612442100000,5.8242,5.8836,5.8241,5.8799,8179.44],[1612442400000,5.8799,5.9298,5.8738,5.919,35075.32],[1612442700000,5.9198,5.9288,5.8857,5.9119,17774.84],[1612443000000,5.9119,5.9186,5.8875,5.8899,7179.28],[1612443300000,5.8949,5.913,5.8862,5.9071,7039.13],[1612443600000,5.9043,5.9135,5.8876,5.9122,6055.61],[1612443900000,5.9122,5.92,5.9059,5.9074,4023.85],[1612444200000,5.9076,5.9148,5.8907,5.9009,5356.08],[1612444500000,5.896,5.9116,5.8822,5.8931,6908.9],[1612444800000,5.8937,5.8998,5.889,5.8969,1822.83],[1612445100000,5.8968,5.8995,5.8751,5.8757,9285.96],[1612445400000,5.8751,5.8979,5.8751,5.8921,5165.65],[1612445700000,5.8863,5.899,5.8806,5.899,1300.31],[1612446000000,5.8942,5.92,5.8915,5.9108,3822.26],[1612446300000,5.9143,5.9143,5.8952,5.9049,2136.78],[1612446600000,5.8999,5.9195,5.8953,5.912,5397.12],[1612446900000,5.9105,5.92,5.9104,5.9192,5017.31],[1612447200000,5.9192,5.9269,5.909,5.9212,8437.25],[1612447500000,5.9264,5.9272,5.918,5.9204,3457.19],[1612447800000,5.9239,5.9314,5.918,5.918,6367.35],[1612448100000,5.9227,5.9465,5.9179,5.9323,9422.69],[1612448400000,5.9331,5.9409,5.9237,5.9373,2050.56],[1612448700000,5.9321,5.951,5.9321,5.946,9815.84],[1612449000000,5.9515,5.9515,5.9202,5.9355,7848.88],[1612449300000,5.935,5.941,5.8725,5.8811,34627.13],[1612449600000,5.8769,5.8829,5.85,5.8653,18585.83],[1612449900000,5.8675,5.8753,5.8066,5.8374,17921.14],[1612450200000,5.8364,5.8703,5.8156,5.8349,18567.44],[1612450500000,5.8313,5.8482,5.8013,5.8209,15937.7],[1612450800000,5.8206,5.8478,5.8103,5.8176,13749.32],[1612451100000,5.8116,5.8193,5.7558,5.7941,25576.7],[1612451400000,5.7923,5.7923,5.7177,5.739,37792.49],[1612451700000,5.7388,5.7463,5.7085,5.7136,29398.57],[1612452000000,5.7136,5.7225,5.6332,5.6515,35419.13],[1612452300000,5.6556,5.6921,5.6499,5.6557,15694.9],[1612452600000,5.6609,5.7165,5.6545,5.7002,15399.42],[1612452900000,5.7013,5.7171,5.6779,5.7008,13490.46],[1612453200000,5.7083,5.7157,5.6951,5.7064,7310.44],[1612453500000,5.705,5.7083,5.6943,5.6953,3486.51],[1612453800000,5.6953,5.7097,5.6859,5.7079,8656.55],[1612454100000,5.7078,5.7107,5.6994,5.7092,3334.89],[1612454400000,5.7107,5.7275,5.6995,5.7005,6562.33],[1612454700000,5.7057,5.7089,5.6811,5.6912,8550.0],[1612455000000,5.6843,5.7091,5.6559,5.6993,6374.02],[1612455300000,5.6964,5.7254,5.6855,5.7253,7695.39],[1612455600000,5.7203,5.7313,5.7136,5.7247,13524.98],[1612455900000,5.72,5.7286,5.6942,5.6987,18670.45],[1612456200000,5.695,5.7361,5.695,5.7263,5071.86],[1612456500000,5.7228,5.7523,5.7184,5.741,9269.54],[1612456800000,5.7486,5.7487,5.7283,5.7404,3985.49],[1612457100000,5.7345,5.75,5.7218,5.7429,8043.8],[1612457400000,5.7417,5.7555,5.7379,5.7455,3701.76],[1612457700000,5.7455,5.7543,5.7373,5.743,1987.15],[1612458000000,5.7385,5.7766,5.7373,5.7586,7272.39],[1612458300000,5.7572,5.7792,5.7496,5.7584,5332.11],[1612458600000,5.7661,5.767,5.7518,5.7634,6752.25],[1612458900000,5.7677,5.7805,5.7569,5.7702,5619.94],[1612459200000,5.7745,5.8,5.7711,5.8,4652.11],[1612459500000,5.8,5.813,5.7815,5.7874,18673.15],[1612459800000,5.787,5.8162,5.78,5.8109,6155.56],[1612460100000,5.8121,5.814,5.7872,5.8083,7207.09],[1612460400000,5.809,5.818,5.803,5.8078,3356.28],[1612460700000,5.8071,5.8176,5.7569,5.7724,5956.53],[1612461000000,5.7826,5.8213,5.7717,5.8077,14124.63],[1612461300000,5.8004,5.8255,5.7987,5.8125,5095.49],[1612461600000,5.8121,5.8197,5.788,5.8155,3988.88],[1612461900000,5.813,5.8227,5.8058,5.8192,9611.72],[1612462200000,5.814,5.8418,5.8139,5.8325,9905.03],[1612462500000,5.8353,5.8674,5.832,5.8549,7049.97],[1612462800000,5.8549,5.8695,5.8496,5.8568,2531.06],[1612463100000,5.8591,5.8702,5.8585,5.8691,3901.15],[1612463400000,5.8629,5.8748,5.85,5.85,5605.57],[1612463700000,5.8549,5.8713,5.8146,5.8713,10835.06],[1612464000000,5.8736,5.8879,5.8626,5.8795,9286.59],[1612464300000,5.8751,5.8849,5.8661,5.8801,8763.6],[1612464600000,5.8744,5.8843,5.8661,5.8719,11976.15],[1612464900000,5.8819,5.8867,5.8718,5.8832,3543.94],[1612465200000,5.8877,5.9171,5.8741,5.8905,37030.65],[1612465500000,5.8878,5.9027,5.8661,5.87,18720.03],[1612465800000,5.8661,5.87,5.8442,5.8522,21225.96],[1612466100000,5.8546,5.9057,5.854,5.8936,22339.62],[1612466400000,5.8937,5.9121,5.89,5.9011,12029.63],[1612466700000,5.9011,5.9363,5.8983,5.9196,31463.42],[1612467000000,5.9196,5.93,5.919,5.919,12110.76],[1612467300000,5.9217,5.9379,5.91,5.9204,11155.29],[1612467600000,5.9253,5.9332,5.9115,5.9119,3787.77],[1612467900000,5.9183,5.93,5.9,5.9205,9124.15],[1612468200000,5.9205,5.93,5.9151,5.9154,4181.9],[1612468500000,5.9154,5.922,5.8824,5.886,17238.71],[1612468800000,5.886,5.94,5.886,5.94,4270.75],[1612469100000,5.9337,5.9786,5.9329,5.96,18178.93],[1612469400000,5.9632,5.98,5.9463,5.9498,6397.68],[1612469700000,5.9556,5.961,5.9498,5.9561,3170.13],[1612470000000,5.9575,5.9924,5.9497,5.978,43436.96],[1612470300000,5.978,5.9933,5.978,5.9787,15072.86],[1612470600000,5.9787,6.0243,5.978,6.0102,35233.62],[1612470900000,6.011,6.04,6.011,6.033,29670.49],[1612471200000,6.0339,6.09,6.0301,6.0777,57503.23],[1612471500000,6.0778,6.0952,6.028,6.0797,85398.24],[1612471800000,6.0678,6.0952,6.0476,6.0678,13136.9],[1612472100000,6.0581,6.0904,6.0581,6.0853,10664.27],[1612472400000,6.0855,6.0898,6.0561,6.0835,10183.06],[1612472700000,6.079,6.0949,6.0406,6.0855,20516.71],[1612473000000,6.085,6.1078,6.0792,6.0968,15617.69],[1612473300000,6.1004,6.12,6.0978,6.1172,18934.95],[1612473600000,6.119,6.1245,6.1024,6.1077,18613.69],[1612473900000,6.1035,6.1035,6.061,6.064,26520.53],[1612474200000,6.0652,6.0738,6.061,6.061,14671.38],[1612474500000,6.061,6.0994,6.061,6.0761,14104.73],[1612474800000,6.0755,6.0909,6.061,6.0621,10055.46],[1612475100000,6.0617,6.118,6.0617,6.1005,57714.21],[1612475400000,6.1005,6.1163,6.0691,6.102,32154.41],[1612475700000,6.0986,6.1886,6.0937,6.1585,56079.85],[1612476000000,6.1548,6.1886,6.1454,6.1868,21055.87],[1612476300000,6.186,6.2667,6.186,6.2448,63000.86],[1612476600000,6.2451,6.272,6.2394,6.2502,15537.55],[1612476900000,6.2502,6.27,6.25,6.25,30664.66],[1612477200000,6.25,6.2567,6.1758,6.1794,34862.45],[1612477500000,6.1795,6.2197,6.153,6.216,42555.58],[1612477800000,6.216,6.2293,6.1649,6.1899,18710.46],[1612478100000,6.184,6.2713,6.1834,6.2631,36258.18],[1612478400000,6.264,6.2958,6.2259,6.2678,22630.98],[1612478700000,6.2702,6.3,6.2445,6.2952,23742.54],[1612479000000,6.292,6.363,6.2856,6.3602,34130.98],[1612479300000,6.3602,6.3642,6.3265,6.338,12890.85],[1612479600000,6.339,6.4151,6.3376,6.3805,29309.69],[1612479900000,6.3886,6.458,6.3886,6.4479,38839.09],[1612480200000,6.4584,6.499,6.4432,6.499,34817.83],[1612480500000,6.4906,6.537,6.4889,6.537,40941.31],[1612480800000,6.53,6.5387,6.4623,6.5198,34072.37],[1612481100000,6.5195,6.5426,6.4973,6.5133,30743.74],[1612481400000,6.5133,6.52,6.4719,6.52,23531.47],[1612481700000,6.5111,6.5195,6.4189,6.4411,48078.87],[1612482000000,6.4411,6.4805,6.4325,6.4447,11234.3],[1612482300000,6.4404,6.4436,6.3674,6.4025,40711.06],[1612482600000,6.4066,6.4816,6.3891,6.4341,28563.79],[1612482900000,6.4292,6.452,6.4085,6.4085,13076.45],[1612483200000,6.4181,6.4597,6.4086,6.4245,9274.43],[1612483500000,6.4207,6.4973,6.4136,6.4907,17512.74],[1612483800000,6.4914,6.54,6.4846,6.5312,16735.12],[1612484100000,6.5307,6.5881,6.5253,6.5657,40348.56],[1612484400000,6.5671,6.6,6.5402,6.5637,27661.88],[1612484700000,6.5676,6.6089,6.5556,6.587,21554.35],[1612485000000,6.5868,6.6799,6.5638,6.6305,38717.93],[1612485300000,6.6325,6.6325,6.5602,6.5839,24025.07],[1612485600000,6.5839,6.6468,6.5804,6.6046,24919.43],[1612485900000,6.609,6.6424,6.5904,6.6424,10816.94],[1612486200000,6.6422,6.7269,6.6181,6.7035,41142.77],[1612486500000,6.7035,6.7035,6.6307,6.6565,24213.26],[1612486800000,6.6572,6.7215,6.65,6.7116,11736.99],[1612487100000,6.7116,6.7228,6.6623,6.6858,8425.83],[1612487400000,6.6904,6.7358,6.6904,6.7354,10495.43],[1612487700000,6.7356,6.754,6.7133,6.7355,24778.83],[1612488000000,6.7394,6.7812,6.6814,6.7648,62090.45],[1612488300000,6.7728,6.7921,6.7172,6.7637,29755.69],[1612488600000,6.7642,6.8,6.7633,6.7908,18576.57],[1612488900000,6.7908,6.7967,6.7207,6.7224,15751.84],[1612489200000,6.7226,6.7239,6.7016,6.7161,7161.81],[1612489500000,6.7137,6.7165,6.6839,6.7099,12196.55],[1612489800000,6.7099,6.72,6.6926,6.6982,8799.06],[1612490100000,6.7,6.7688,6.6999,6.7234,20326.19],[1612490400000,6.7191,6.7932,6.717,6.7849,28180.65],[1612490700000,6.785,6.8429,6.7785,6.8324,34277.93],[1612491000000,6.8246,6.8613,6.8209,6.8469,26485.88],[1612491300000,6.8491,6.8592,6.8063,6.8151,13077.35],[1612491600000,6.8122,6.829,6.7738,6.8082,25450.37],[1612491900000,6.8078,6.8148,6.7768,6.7814,6026.07],[1612492200000,6.7843,6.8244,6.7754,6.8151,9836.96],[1612492500000,6.8159,6.8295,6.8021,6.8252,11413.42],[1612492800000,6.8271,6.8507,6.8194,6.8388,12246.86],[1612493100000,6.8394,6.8595,6.8247,6.8264,18570.33],[1612493400000,6.8297,6.8332,6.8194,6.8318,10876.2],[1612493700000,6.8317,6.854,6.8286,6.8515,8542.06],[1612494000000,6.8498,6.8613,6.8,6.8041,22076.91],[1612494300000,6.8004,6.8164,6.7908,6.8164,11931.5],[1612494600000,6.8064,6.8291,6.7862,6.8019,11267.81],[1612494900000,6.802,6.85,6.802,6.8499,9000.08],[1612495200000,6.8429,6.8467,6.8229,6.8353,7136.56],[1612495500000,6.8353,6.86,6.8302,6.8436,14101.84],[1612495800000,6.8366,6.8609,6.8319,6.8525,5857.03],[1612496100000,6.8516,6.8612,6.8321,6.8398,5975.26],[1612496400000,6.8403,6.864,6.8323,6.8527,30548.27],[1612496700000,6.8526,6.8649,6.8316,6.8496,4768.63],[1612497000000,6.8496,6.8539,6.8187,6.8287,8731.28],[1612497300000,6.8271,6.8477,6.8255,6.8451,5220.66],[1612497600000,6.8451,6.8767,6.8397,6.8767,11036.65],[1612497900000,6.8711,6.9099,6.8711,6.8928,19160.48],[1612498200000,6.8962,6.9178,6.8911,6.9091,11092.17],[1612498500000,6.9091,6.9306,6.8559,6.8684,24540.23],[1612498800000,6.8684,6.8957,6.8615,6.8779,6756.91],[1612499100000,6.8806,6.8875,6.8403,6.8403,11217.2],[1612499400000,6.8519,6.9118,6.8371,6.8867,19659.27],[1612499700000,6.8805,6.8992,6.8737,6.885,6918.52],[1612500000000,6.8851,6.8988,6.8609,6.8834,12666.51],[1612500300000,6.8801,6.8854,6.8442,6.8582,7023.64],[1612500600000,6.8672,6.8672,6.8483,6.8496,5937.68],[1612500900000,6.8491,6.8592,6.8101,6.8299,19779.65],[1612501200000,6.8297,6.8469,6.8173,6.8433,14610.69],[1612501500000,6.8411,6.852,6.8249,6.852,6474.64],[1612501800000,6.8497,6.868,6.8408,6.8536,5078.12],[1612502100000,6.8564,6.86,6.8254,6.8288,10236.36],[1612502400000,6.8323,6.8336,6.805,6.815,5758.23],[1612502700000,6.8149,6.8208,6.7818,6.8108,28409.59],[1612503000000,6.8077,6.827,6.8027,6.81,8472.72],[1612503300000,6.8111,6.8275,6.8062,6.8238,5063.41],[1612503600000,6.8199,6.8247,6.8013,6.8165,6388.47],[1612503900000,6.8165,6.8336,6.8006,6.8012,15126.57],[1612504200000,6.804,6.8214,6.7769,6.7855,9296.28],[1612504500000,6.7816,6.801,6.7361,6.7706,37385.99],[1612504800000,6.7657,6.7731,6.7275,6.7386,24333.91],[1612505100000,6.7386,6.7784,6.7053,6.7665,52347.14],[1612505400000,6.7655,6.7809,6.7256,6.7809,15193.14],[1612505700000,6.7809,6.7825,6.7163,6.7355,38512.48],[1612506000000,6.7376,6.7528,6.7225,6.7502,12039.58],[1612506300000,6.7449,6.7579,6.722,6.723,10179.14],[1612506600000,6.723,6.7386,6.6933,6.7032,29060.6],[1612506900000,6.7041,6.7272,6.6991,6.7265,16167.35],[1612507200000,6.7265,6.7368,6.7146,6.7335,5981.23],[1612507500000,6.7335,6.7658,6.7233,6.7562,6213.75],[1612507800000,6.7563,6.7822,6.7562,6.774,13196.28],[1612508100000,6.774,6.7818,6.75,6.7556,5466.98],[1612508400000,6.757,6.788,6.7529,6.7589,12641.73],[1612508700000,6.7646,6.7748,6.75,6.7671,4558.57],[1612509000000,6.7639,6.7877,6.7624,6.7805,6445.98],[1612509300000,6.783,6.7925,6.78,6.7833,11986.91],[1612509600000,6.7869,6.7939,6.7709,6.7759,14858.23],[1612509900000,6.7735,6.7882,6.7709,6.7826,5957.15],[1612510200000,6.78,6.7902,6.7709,6.7716,8017.63],[1612510500000,6.7782,6.7817,6.7378,6.7469,12871.08],[1612510800000,6.7368,6.7538,6.72,6.7378,12865.0],[1612511100000,6.7378,6.7774,6.7378,6.7645,7272.73],[1612511400000,6.7668,6.7736,6.7514,6.7633,5538.11],[1612511700000,6.7633,6.7825,6.7603,6.7668,15820.55],[1612512000000,6.7665,6.7944,6.7592,6.7711,11030.2],[1612512300000,6.7649,6.7911,6.7601,6.7815,8439.72],[1612512600000,6.7826,6.8058,6.7786,6.7866,9156.66],[1612512900000,6.7857,6.7866,6.7504,6.7577,6191.24],[1612513200000,6.7521,6.7756,6.7362,6.7404,4157.61],[1612513500000,6.7378,6.7489,6.7104,6.721,19516.21],[1612513800000,6.7254,6.7358,6.7142,6.7302,6711.43],[1612514100000,6.7261,6.7473,6.7253,6.7404,2439.81],[1612514400000,6.7408,6.764,6.739,6.7509,3029.54],[1612514700000,6.755,6.7919,6.755,6.7799,11920.64],[1612515000000,6.7799,6.7929,6.778,6.7898,10013.36],[1612515300000,6.7835,6.7941,6.78,6.7877,4868.92],[1612515600000,6.7894,6.7934,6.7449,6.76,12178.02],[1612515900000,6.7569,6.772,6.7503,6.7692,5877.39],[1612516200000,6.7625,6.7721,6.7494,6.7721,4524.49],[1612516500000,6.7662,6.7717,6.7467,6.7582,7493.41],[1612516800000,6.7552,6.7652,6.7448,6.7512,2062.89],[1612517100000,6.7461,6.7701,6.7433,6.7653,5364.44],[1612517400000,6.7653,6.7662,6.748,6.7592,4848.16],[1612517700000,6.7557,6.7637,6.7482,6.754,2112.35],[1612518000000,6.754,6.765,6.7454,6.7574,6446.28],[1612518300000,6.7579,6.7618,6.7404,6.7515,5386.85],[1612518600000,6.7519,6.7576,6.74,6.7505,6827.74],[1612518900000,6.7532,6.7532,6.7133,6.7216,8837.05],[1612519200000,6.7203,6.7592,6.7151,6.7534,7198.31],[1612519500000,6.7546,6.7629,6.7476,6.7627,8699.85],[1612519800000,6.7629,6.7633,6.7277,6.7522,10761.64],[1612520100000,6.7522,6.76,6.7294,6.7413,6351.01],[1612520400000,6.7413,6.7454,6.727,6.7419,4274.44],[1612520700000,6.7418,6.7532,6.7236,6.7361,4800.63],[1612521000000,6.7361,6.7459,6.701,6.7114,24477.03],[1612521300000,6.7123,6.7218,6.701,6.7042,9898.5],[1612521600000,6.7051,6.7176,6.6166,6.6478,71630.21],[1612521900000,6.6429,6.6654,6.63,6.6553,17971.92],[1612522200000,6.6553,6.6664,6.5973,6.6329,65298.82],[1612522500000,6.6336,6.651,6.6153,6.6399,19659.43],[1612522800000,6.6364,6.65,6.6105,6.6226,9919.75],[1612523100000,6.6224,6.6226,6.6109,6.6212,21225.83],[1612523400000,6.6208,6.6213,6.5877,6.5921,42847.68],[1612523700000,6.5997,6.6107,6.5921,6.6011,15263.93],[1612524000000,6.6011,6.6107,6.5928,6.6048,6072.71],[1612524300000,6.5998,6.6107,6.5976,6.6041,3312.89],[1612524600000,6.6041,6.6107,6.5975,6.6094,6651.22],[1612524900000,6.6094,6.6107,6.5962,6.6106,5092.2],[1612525200000,6.6107,6.65,6.6001,6.6358,44713.39],[1612525500000,6.6371,6.7055,6.6343,6.6743,106510.05],[1612525800000,6.6792,6.6808,6.6501,6.6789,14800.99],[1612526100000,6.6728,6.6728,6.6598,6.6629,9307.04],[1612526400000,6.6629,6.6699,6.634,6.638,12499.58],[1612526700000,6.6347,6.6556,6.6256,6.6526,19287.41],[1612527000000,6.6497,6.67,6.6422,6.6687,7562.06],[1612527300000,6.6679,6.6741,6.6561,6.6628,7044.86],[1612527600000,6.6621,6.6894,6.6526,6.6894,10082.82],[1612527900000,6.6854,6.6972,6.6587,6.6708,26991.04],[1612528200000,6.6739,6.7104,6.6561,6.7055,20143.75],[1612528500000,6.7054,6.7147,6.6834,6.7032,16526.51],[1612528800000,6.7075,6.7251,6.7,6.7089,18877.69],[1612529100000,6.7085,6.7326,6.704,6.7204,12850.46],[1612529400000,6.7149,6.7245,6.7057,6.7162,4422.3],[1612529700000,6.7162,6.7263,6.7015,6.7127,5016.39],[1612530000000,6.7171,6.75,6.7135,6.7423,8922.71],[1612530300000,6.7423,6.7559,6.7417,6.7509,12618.18],[1612530600000,6.7475,6.7555,6.7339,6.7446,4285.97],[1612530900000,6.7446,6.7549,6.7207,6.7548,7895.52],[1612531200000,6.7548,6.7677,6.7365,6.7555,11079.9],[1612531500000,6.7593,6.765,6.7419,6.7585,9220.44],[1612531800000,6.7589,6.7775,6.7566,6.7644,8887.75],[1612532100000,6.7645,6.775,6.756,6.7701,7929.95],[1612532400000,6.7677,6.7829,6.7651,6.7829,5387.19],[1612532700000,6.7779,6.808,6.7754,6.8021,20261.06],[1612533000000,6.8021,6.8176,6.7938,6.8056,13749.36],[1612533300000,6.8056,6.8231,6.7508,6.7801,28723.64],[1612533600000,6.7857,6.8023,6.7402,6.7572,12200.54],[1612533900000,6.7581,6.8057,6.7514,6.8006,10133.54],[1612534200000,6.8055,6.8055,6.77,6.7768,6320.8],[1612534500000,6.785,6.785,6.732,6.7626,24667.93],[1612534800000,6.7626,6.7839,6.7437,6.7766,9456.68],[1612535100000,6.7705,6.7891,6.7601,6.7668,7083.15],[1612535400000,6.7646,6.8135,6.7646,6.8074,9823.57],[1612535700000,6.8074,6.8403,6.8074,6.8302,20736.28],[1612536000000,6.8329,6.8708,6.8303,6.8708,22073.64],[1612536300000,6.8666,6.8708,6.83,6.865,16730.39],[1612536600000,6.8643,6.8909,6.8581,6.8801,26373.58],[1612536900000,6.8802,6.91,6.8801,6.9063,17631.65],[1612537200000,6.9018,6.9399,6.8967,6.9151,74697.41],[1612537500000,6.9157,6.9315,6.86,6.8738,15765.45],[1612537800000,6.8738,6.8985,6.8352,6.8534,31865.78],[1612538100000,6.8542,6.9068,6.8535,6.8998,18721.44],[1612538400000,6.9049,6.9145,6.8899,6.9027,6759.91],[1612538700000,6.9012,6.9295,6.8978,6.9016,10367.75],[1612539000000,6.9012,6.94,6.898,6.9196,10573.83],[1612539300000,6.9199,6.9454,6.8891,6.9282,11795.37],[1612539600000,6.9281,6.95,6.921,6.9421,11424.22],[1612539900000,6.9412,7.0,6.9412,6.9712,41547.49],[1612540200000,6.9781,6.9975,6.918,6.9547,25280.64],[1612540500000,6.941,6.9823,6.9015,6.9316,14027.26],[1612540800000,6.9411,7.0,6.9286,6.9828,12244.44],[1612541100000,6.9753,7.0668,6.9671,7.0403,28164.54],[1612541400000,7.052,7.0917,7.03,7.075,29690.77],[1612541700000,7.0742,7.094,7.0489,7.0892,19468.38],[1612542000000,7.085,7.0972,7.0762,7.0956,14757.71],[1612542300000,7.0965,7.1207,7.0877,7.0967,22324.75],[1612542600000,7.0959,7.1226,7.09,7.1145,10343.87],[1612542900000,7.1207,7.1438,7.0301,7.0512,55312.58],[1612543200000,7.0507,7.0717,6.9725,7.0286,31915.77],[1612543500000,7.0287,7.033,6.9871,7.0071,14540.71],[1612543800000,7.006,7.015,6.9817,6.9949,9893.99],[1612544100000,6.9949,6.995,6.8962,6.9861,47845.55],[1612544400000,6.9837,7.0031,6.9052,6.9828,40791.74],[1612544700000,6.9833,6.9938,6.9054,6.9757,19216.96],[1612545000000,6.9757,6.9974,6.8358,6.899,45700.15],[1612545300000,6.8898,6.8991,6.7018,6.7919,68715.53],[1612545600000,6.7791,6.7983,6.7534,6.787,14483.26],[1612545900000,6.7889,6.8044,6.765,6.7818,15798.43],[1612546200000,6.7868,6.8093,6.7649,6.7751,10564.14],[1612546500000,6.7737,6.8201,6.7737,6.7886,7662.28],[1612546800000,6.7883,6.8356,6.773,6.787,10048.22],[1612547100000,6.7924,6.8269,6.7808,6.8269,11587.2],[1612547400000,6.8208,6.8366,6.8168,6.8188,6544.22],[1612547700000,6.8217,6.8459,6.8131,6.8361,6879.23],[1612548000000,6.8415,6.85,6.7963,6.7974,14268.43],[1612548300000,6.7975,6.8375,6.7975,6.8263,4955.49],[1612548600000,6.8264,6.8352,6.796,6.8029,14916.29],[1612548900000,6.7966,6.815,6.75,6.7657,49079.03],[1612549200000,6.7657,6.78,6.76,6.7643,6548.61],[1612549500000,6.7643,6.7723,6.75,6.7574,11395.64],[1612549800000,6.7629,6.7969,6.7546,6.7827,5946.25],[1612550100000,6.7771,6.793,6.75,6.7605,4459.32],[1612550400000,6.7584,6.7748,6.75,6.7699,6061.61],[1612550700000,6.7556,6.7667,6.7353,6.7539,10689.61],[1612551000000,6.7534,6.759,6.7242,6.728,6585.89],[1612551300000,6.7241,6.7411,6.6976,6.7,17711.07],[1612551600000,6.7,6.7416,6.6947,6.7301,15262.51],[1612551900000,6.734,6.7678,6.7,6.7432,12308.47],[1612552200000,6.7448,6.7566,6.6805,6.6975,14736.06],[1612552500000,6.6967,6.7436,6.641,6.6634,37168.99],[1612552800000,6.6634,6.7014,6.6435,6.6756,10233.78],[1612553100000,6.6696,6.6798,6.6502,6.6687,9818.96],[1612553400000,6.6687,6.6972,6.6677,6.6785,8646.02],[1612553700000,6.6813,6.7241,6.6698,6.7055,8336.51],[1612554000000,6.7054,6.717,6.6825,6.6964,5547.81],[1612554300000,6.6926,6.7218,6.6832,6.6905,11257.26],[1612554600000,6.6944,6.7243,6.6848,6.7184,4680.15],[1612554900000,6.7178,6.73,6.7016,6.716,4640.0],[1612555200000,6.7182,6.7206,6.6812,6.6954,7807.46],[1612555500000,6.6916,6.702,6.6808,6.6867,3588.87],[1612555800000,6.6867,6.7176,6.6867,6.7045,5819.06],[1612556100000,6.7044,6.7281,6.7019,6.7122,3025.76],[1612556400000,6.7163,6.7344,6.7111,6.7238,3226.49],[1612556700000,6.7269,6.735,6.703,6.7092,4105.87],[1612557000000,6.7137,6.7446,6.7101,6.7409,3956.24],[1612557300000,6.7334,6.7507,6.7334,6.7409,3094.6],[1612557600000,6.736,6.7753,6.736,6.7646,7006.44],[1612557900000,6.7646,6.7684,6.7385,6.7434,4749.07],[1612558200000,6.7435,6.775,6.7371,6.7439,17220.32],[1612558500000,6.749,6.7549,6.7389,6.7436,3160.19],[1612558800000,6.7436,6.7543,6.7,6.7496,8300.76],[1612559100000,6.7498,6.7511,6.7285,6.7384,2878.69],[1612559400000,6.7384,6.7631,6.7384,6.755,4622.01],[1612559700000,6.755,6.7653,6.751,6.7582,5001.58],[1612560000000,6.7581,6.7765,6.7522,6.7557,4893.94],[1612560300000,6.7556,6.7698,6.7556,6.7561,2699.99],[1612560600000,6.7617,6.771,6.7336,6.7394,12087.27],[1612560900000,6.7373,6.7491,6.7125,6.7235,12090.82],[1612561200000,6.7237,6.7542,6.7167,6.7293,11760.39],[1612561500000,6.7233,6.7318,6.7058,6.7098,9514.03],[1612561800000,6.7098,6.7272,6.7046,6.7054,9204.78],[1612562100000,6.7055,6.7458,6.7055,6.7249,4931.72],[1612562400000,6.7239,6.7251,6.7022,6.7086,19159.78],[1612562700000,6.7085,6.7163,6.7003,6.7003,5449.6],[1612563000000,6.7064,6.7139,6.6907,6.6907,9024.47],[1612563300000,6.6964,6.6974,6.6701,6.6717,6176.15],[1612563600000,6.6717,6.6851,6.6701,6.6824,4581.58],[1612563900000,6.6805,6.7142,6.672,6.6861,9164.5],[1612564200000,6.6842,6.7251,6.6842,6.7126,9329.1],[1612564500000,6.7069,6.7309,6.6929,6.6967,8809.14],[1612564800000,6.6972,6.7076,6.6642,6.675,9926.07],[1612565100000,6.675,6.7215,6.636,6.702,26289.72],[1612565400000,6.7078,6.7181,6.6621,6.6721,13154.08],[1612565700000,6.6732,6.6771,6.6545,6.6674,5167.96],[1612566000000,6.6674,6.674,6.6398,6.6401,8336.85],[1612566300000,6.6401,6.6695,6.636,6.6695,9619.98],[1612566600000,6.6695,6.7176,6.6613,6.6662,19145.63],[1612566900000,6.6662,6.6785,6.6586,6.6604,7510.39],[1612567200000,6.6599,6.7172,6.6599,6.6776,6901.06],[1612567500000,6.6779,6.6897,6.6641,6.6773,5102.33],[1612567800000,6.6773,6.6823,6.6465,6.6466,4363.96],[1612568100000,6.6528,6.6635,6.6268,6.6453,12365.39],[1612568400000,6.6524,6.6664,6.6477,6.6497,3576.88],[1612568700000,6.6495,6.6716,6.6433,6.6673,11540.01],[1612569000000,6.6716,6.72,6.6657,6.7095,12763.2],[1612569300000,6.7114,6.7261,6.6673,6.7005,16841.55],[1612569600000,6.7001,6.7588,6.6872,6.728,30581.91],[1612569900000,6.716,6.7685,6.7048,6.7536,27994.68],[1612570200000,6.7561,6.777,6.7364,6.7768,16907.46],[1612570500000,6.7768,6.7768,6.7442,6.7743,12614.57],[1612570800000,6.771,6.7901,6.7601,6.7799,10293.79],[1612571100000,6.7844,6.8028,6.7786,6.7933,6315.26],[1612571400000,6.79,6.8138,6.7755,6.8009,6687.84],[1612571700000,6.8055,6.8181,6.7287,6.7755,20699.65],[1612572000000,6.78,6.7885,6.75,6.7693,8559.46],[1612572300000,6.7646,6.8012,6.7632,6.7885,7960.12],[1612572600000,6.7904,6.8027,6.79,6.79,3270.42],[1612572900000,6.79,6.79,6.7251,6.7445,21880.16],[1612573200000,6.7457,6.7725,6.7269,6.7311,13763.59],[1612573500000,6.7396,6.7497,6.724,6.7372,9162.53],[1612573800000,6.7371,6.7896,6.7245,6.7338,18669.18],[1612574100000,6.7286,6.7607,6.7052,6.7195,11187.78],[1612574400000,6.7195,6.7402,6.6663,6.669,16423.74],[1612574700000,6.6747,6.7167,6.42,6.5218,73707.07],[1612575000000,6.5232,6.5444,6.4533,6.4813,33577.17],[1612575300000,6.48,6.4919,6.42,6.4301,45895.11],[1612575600000,6.4289,6.461,6.4113,6.4398,52996.05],[1612575900000,6.4351,6.4393,6.1775,6.1941,171796.16],[1612576200000,6.1775,6.1919,5.9528,6.1013,95459.08],[1612576500000,6.0995,6.18,6.0923,6.157,49062.05],[1612576800000,6.1593,6.2403,6.1448,6.2305,49557.83],[1612577100000,6.2348,6.3138,6.2303,6.31,48030.02],[1612577400000,6.31,6.3379,6.2046,6.2891,40830.27],[1612577700000,6.284,6.3573,6.2758,6.3488,27814.63],[1612578000000,6.3488,6.3679,6.341,6.354,25490.11],[1612578300000,6.3581,6.3852,6.3511,6.37,29851.71],[1612578600000,6.3718,6.4114,6.3338,6.3694,37354.16],[1612578900000,6.3694,6.4059,6.3565,6.3791,20191.43],[1612579200000,6.3789,6.39,6.3349,6.3775,19952.04],[1612579500000,6.3775,6.3899,6.3189,6.3335,12850.59],[1612579800000,6.3182,6.3302,6.2863,6.3169,8105.01],[1612580100000,6.3169,6.3279,6.1878,6.1918,39569.06],[1612580400000,6.1918,6.2022,6.1347,6.1962,44553.75],[1612580700000,6.1962,6.2022,6.1235,6.1609,30186.49],[1612581000000,6.1546,6.1592,6.0374,6.108,37690.24],[1612581300000,6.1233,6.1609,6.0755,6.0997,48139.61],[1612581600000,6.1,6.1462,6.0399,6.0786,20174.83],[1612581900000,6.0786,6.0801,6.0031,6.0031,15101.65],[1612582200000,6.0031,6.1054,5.9965,6.1045,43731.38],[1612582500000,6.0988,6.1488,6.0908,6.1312,22810.94],[1612582800000,6.1397,6.1491,6.1264,6.1322,8018.19],[1612583100000,6.1324,6.162,6.1261,6.162,9401.63],[1612583400000,6.162,6.19,6.15,6.1866,18570.21],[1612583700000,6.1867,6.2,6.14,6.1457,28129.79],[1612584000000,6.1436,6.1436,6.0104,6.0255,23237.35],[1612584300000,6.0188,6.0618,5.9981,6.0134,24170.9],[1612584600000,6.0135,6.0466,5.9869,5.9869,25893.28],[1612584900000,5.9868,5.9871,5.8848,5.924,47737.54],[1612585200000,5.9251,5.9487,5.9225,5.9448,11951.75],[1612585500000,5.949,5.967,5.9376,5.9499,16217.17],[1612585800000,5.9456,5.9686,5.9406,5.9591,9975.9],[1612586100000,5.9642,5.9763,5.9224,5.9713,13219.39],[1612586400000,5.9657,5.9918,5.9535,5.9729,10286.98],[1612586700000,5.9764,5.9785,5.9372,5.9516,15560.58],[1612587000000,5.9517,5.9786,5.9446,5.9786,7607.81],[1612587300000,5.9785,5.9901,5.9408,5.9579,12634.65],[1612587600000,5.9706,5.9787,5.926,5.926,17712.64],[1612587900000,5.93,5.9503,5.9114,5.9503,22024.53],[1612588200000,5.9499,5.9502,5.92,5.92,13894.38],[1612588500000,5.9231,5.958,5.92,5.958,12278.18],[1612588800000,5.9561,5.9582,5.9229,5.9567,5818.64],[1612589100000,5.95,5.98,5.9312,5.9755,11320.88],[1612589400000,5.9678,5.9733,5.9439,5.9695,7270.33],[1612589700000,5.9681,5.98,5.943,5.9639,14282.67],[1612590000000,5.9641,5.9828,5.9544,5.9716,5457.36],[1612590300000,5.9808,6.0,5.976,5.9996,7577.49],[1612590600000,6.0,6.0471,5.992,6.0394,20222.27],[1612590900000,6.0402,6.0411,5.9906,6.0401,10333.07],[1612591200000,6.033,6.067,6.021,6.0524,12095.37],[1612591500000,6.0524,6.0682,6.0422,6.0663,8285.96],[1612591800000,6.0668,6.075,6.0564,6.0729,11454.38],[1612592100000,6.0722,6.0882,6.0659,6.0882,14822.87],[1612592400000,6.086,6.0941,6.07,6.0888,17602.63],[1612592700000,6.0867,6.1042,6.082,6.0885,14324.32],[1612593000000,6.0949,6.0987,6.0731,6.0735,9975.25],[1612593300000,6.0801,6.0801,6.0388,6.0545,12414.43],[1612593600000,6.0546,6.0724,5.9938,5.9957,30647.86],[1612593900000,5.9952,6.0055,5.9503,5.963,20703.98],[1612594200000,5.9686,5.9928,5.9532,5.9674,11626.11],[1612594500000,5.968,6.0272,5.9628,5.9818,13003.92],[1612594800000,5.9765,5.9895,5.9614,5.9614,8618.47],[1612595100000,5.9658,5.9861,5.9613,5.9756,6975.72],[1612595400000,5.9792,5.9912,5.9442,5.9769,17538.11],[1612595700000,5.9814,5.9911,5.9603,5.968,12275.56],[1612596000000,5.9679,5.977,5.95,5.9573,11147.05],[1612596300000,5.9614,5.9793,5.9502,5.958,9973.49],[1612596600000,5.9581,5.9685,5.952,5.9662,10105.35],[1612596900000,5.965,5.965,5.95,5.95,11921.68],[1612597200000,5.9546,5.9588,5.95,5.9588,8009.01],[1612597500000,5.9586,5.98,5.95,5.975,19053.58],[1612597800000,5.977,5.9991,5.9587,5.9976,35212.11],[1612598100000,5.9925,5.997,5.9716,5.9809,11663.04],[1612598400000,5.9769,6.0045,5.9769,5.9906,8637.72],[1612598700000,5.9942,6.0243,5.9942,6.0202,14927.33],[1612599000000,6.0172,6.0421,6.0001,6.0415,25654.68],[1612599300000,6.041,6.06,6.0385,6.0525,15071.26],[1612599600000,6.0564,6.08,6.0552,6.0773,9201.02],[1612599900000,6.0769,6.1241,6.0717,6.1241,20124.14],[1612600200000,6.1235,6.1449,6.1235,6.1399,15707.96],[1612600500000,6.1399,6.2065,6.1396,6.2009,35769.6],[1612600800000,6.2043,6.209,6.16,6.2042,24587.47],[1612601100000,6.205,6.2322,6.182,6.224,27031.66],[1612601400000,6.2176,6.24,6.2013,6.2341,9369.44],[1612601700000,6.2376,6.252,6.2301,6.2505,12090.43],[1612602000000,6.2504,6.2601,6.2098,6.2301,20854.04],[1612602300000,6.228,6.2507,6.1975,6.1989,11105.76],[1612602600000,6.1989,6.2186,6.1877,6.2028,9335.4],[1612602900000,6.2004,6.21,6.1843,6.1997,5718.13],[1612603200000,6.2034,6.2367,6.1976,6.2155,14605.83],[1612603500000,6.2169,6.2447,6.2117,6.2284,4667.27],[1612603800000,6.2284,6.24,6.2029,6.2333,4425.15],[1612604100000,6.2296,6.2345,6.2133,6.2281,8422.45],[1612604400000,6.2281,6.2341,6.2247,6.2251,6891.95],[1612604700000,6.2255,6.2255,6.1835,6.2003,11496.62],[1612605000000,6.199,6.1993,6.1589,6.1681,10107.05],[1612605300000,6.1687,6.175,6.1402,6.1612,7974.44],[1612605600000,6.1566,6.1706,6.14,6.1451,5167.11],[1612605900000,6.1477,6.1492,6.14,6.14,13106.89],[1612606200000,6.1401,6.1429,6.1076,6.1151,15564.34],[1612606500000,6.1148,6.1592,6.1113,6.1381,9222.11],[1612606800000,6.1395,6.143,6.1142,6.1274,4736.54],[1612607100000,6.1333,6.1424,6.1032,6.1097,5642.04],[1612607400000,6.1095,6.1098,6.0523,6.0599,18115.58],[1612607700000,6.0589,6.1,6.0569,6.0879,10148.5],[1612608000000,6.0834,6.087,6.0261,6.0315,13066.33],[1612608300000,6.0311,6.0531,6.0,6.034,22401.47],[1612608600000,6.023,6.0825,6.023,6.0511,10794.63],[1612608900000,6.0516,6.0588,6.0244,6.03,8400.83],[1612609200000,6.0224,6.0366,6.02,6.02,49662.27],[1612609500000,6.02,6.0381,6.02,6.02,15600.58],[1612609800000,6.02,6.03,6.02,6.0246,39020.47],[1612610100000,6.022,6.0566,5.9971,6.0375,55288.23],[1612610400000,6.0416,6.0651,6.0212,6.06,37033.69],[1612610700000,6.0618,6.0927,6.0535,6.08,59557.21],[1612611000000,6.08,6.08,6.0115,6.0546,23504.6],[1612611300000,6.0551,6.0565,6.007,6.0189,8690.74],[1612611600000,6.0153,6.0193,6.0059,6.0059,5511.44],[1612611900000,6.0019,6.0374,5.9959,6.0237,10864.52],[1612612200000,6.0234,6.0337,6.0001,6.0275,5178.06],[1612612500000,6.0235,6.0252,5.9999,6.0033,4166.01],[1612612800000,6.0057,6.0527,6.0033,6.0338,8697.33],[1612613100000,6.0386,6.0467,6.0209,6.0427,5430.12],[1612613400000,6.0426,6.045,6.0003,6.0143,10619.53],[1612613700000,6.0143,6.0348,6.0069,6.0336,11502.68],[1612614000000,6.0336,6.0496,6.0229,6.0276,7148.74],[1612614300000,6.0266,6.0419,6.0266,6.0297,7134.92],[1612614600000,6.03,6.051,6.0268,6.0481,5789.37],[1612614900000,6.0487,6.0556,6.0419,6.0419,4706.54],[1612615200000,6.0456,6.0601,6.0417,6.0599,6380.87],[1612615500000,6.057,6.0767,6.0485,6.0545,8010.49],[1612615800000,6.0507,6.0518,6.0201,6.0359,4061.88],[1612616100000,6.0327,6.0362,6.0069,6.0071,11417.97],[1612616400000,6.007,6.0151,5.9946,6.0011,7474.82],[1612616700000,6.0008,6.027,5.9964,6.01,9054.06],[1612617000000,6.009,6.0271,6.0078,6.0142,1132.67],[1612617300000,6.0152,6.0378,6.0034,6.0282,5916.8],[1612617600000,6.0295,6.0397,6.0,6.029,7959.71],[1612617900000,6.0261,6.0438,6.018,6.021,7409.62],[1612618200000,6.025,6.0374,6.0204,6.0366,1714.53],[1612618500000,6.0373,6.0495,5.9877,5.99,37300.99],[1612618800000,5.99,6.0004,5.9815,5.9851,17590.57],[1612619100000,5.9841,5.9975,5.9796,5.99,7989.81],[1612619400000,5.99,6.0004,5.9796,5.9862,11744.32],[1612619700000,5.9827,5.9872,5.902,5.9023,34152.04],[1612620000000,5.9063,5.9088,5.8708,5.89,33987.61],[1612620300000,5.8884,5.8986,5.8701,5.884,27908.92],[1612620600000,5.8847,5.9153,5.8784,5.9054,11084.07],[1612620900000,5.9066,5.9267,5.9016,5.9223,11117.75],[1612621200000,5.9172,5.9457,5.915,5.9402,16902.73],[1612621500000,5.9379,5.943,5.9175,5.9373,10041.41],[1612621800000,5.9339,5.9686,5.9224,5.9613,16217.0],[1612622100000,5.9614,5.9794,5.9568,5.9741,13375.08],[1612622400000,5.9725,5.978,5.8743,5.9123,46710.05],[1612622700000,5.9159,5.916,5.8449,5.849,31699.38],[1612623000000,5.849,5.8881,5.8449,5.88,12292.67],[1612623300000,5.8763,5.8898,5.8624,5.8898,10148.37],[1612623600000,5.8879,5.9055,5.8855,5.9015,15344.08],[1612623900000,5.9015,5.9218,5.9015,5.91,10953.57],[1612624200000,5.91,5.9322,5.908,5.9239,11472.48],[1612624500000,5.9211,5.9384,5.903,5.9133,13126.57],[1612624800000,5.91,5.9313,5.91,5.926,11764.7],[1612625100000,5.926,5.9286,5.9,5.9067,17764.42],[1612625400000,5.9089,5.9266,5.9089,5.9239,5036.41],[1612625700000,5.9239,5.9276,5.91,5.9233,7497.49],[1612626000000,5.9232,5.9264,5.901,5.911,21153.37],[1612626300000,5.9108,5.9192,5.8885,5.8919,10381.43],[1612626600000,5.8919,5.896,5.87,5.875,14037.02],[1612626900000,5.8717,5.8744,5.7718,5.7933,35532.8],[1612627200000,5.7925,5.7974,5.7179,5.7389,50349.93],[1612627500000,5.7387,5.7528,5.7,5.7002,22500.51],[1612627800000,5.7029,5.7425,5.7,5.7382,21424.89],[1612628100000,5.7395,5.7966,5.7301,5.7857,14393.89],[1612628400000,5.789,5.8213,5.7889,5.82,15204.73],[1612628700000,5.8154,5.8596,5.8072,5.827,35051.09],[1612629000000,5.8269,5.8448,5.8,5.8177,21114.34],[1612629300000,5.817,5.834,5.8001,5.8279,11571.01],[1612629600000,5.8278,5.845,5.8197,5.8412,10467.85],[1612629900000,5.8424,5.849,5.8294,5.8483,8005.0],[1612630200000,5.8451,5.8565,5.8321,5.8518,9573.43],[1612630500000,5.8556,5.87,5.8458,5.8638,8606.05],[1612630800000,5.8667,5.9053,5.8622,5.9045,18221.15],[1612631100000,5.9045,5.9193,5.891,5.8973,17525.36],[1612631400000,5.8914,5.923,5.8876,5.9093,13230.67],[1612631700000,5.9122,5.9122,5.87,5.8916,10876.01],[1612632000000,5.8897,5.9233,5.8506,5.9049,20185.22],[1612632300000,5.9049,5.9531,5.8982,5.9448,19546.85],[1612632600000,5.9447,5.9721,5.9324,5.961,13817.76],[1612632900000,5.9646,5.9848,5.9559,5.9782,9495.07],[1612633200000,5.9782,5.9918,5.9719,5.9911,11475.55],[1612633500000,5.9896,6.0233,5.9739,6.0133,48149.17],[1612633800000,6.0119,6.0229,5.9681,6.0019,26876.62],[1612634100000,5.9949,6.0101,5.9809,5.9914,8231.81],[1612634400000,5.9861,6.0207,5.981,5.9925,17493.63],[1612634700000,5.9881,6.0186,5.9834,5.9982,14013.76],[1612635000000,5.9949,6.025,5.9923,6.0206,14348.39],[1612635300000,6.0171,6.0238,5.9666,6.0047,21247.94],[1612635600000,6.0047,6.096,6.0047,6.0593,39271.19],[1612635900000,6.0641,6.0776,6.0507,6.0656,10176.44],[1612636200000,6.0614,6.0731,6.04,6.04,5785.25],[1612636500000,6.0439,6.0596,6.0293,6.0466,7281.33],[1612636800000,6.0441,6.0529,6.0034,6.0034,7903.38],[1612637100000,6.0232,6.0485,6.0152,6.048,7488.54],[1612637400000,6.0423,6.0709,6.0423,6.061,6863.53],[1612637700000,6.0617,6.0713,6.0539,6.0647,4519.93],[1612638000000,6.0647,6.0794,6.0641,6.072,3975.75],[1612638300000,6.075,6.084,6.0616,6.0718,8084.83],[1612638600000,6.0673,6.0967,6.0656,6.0745,17390.66],[1612638900000,6.0745,6.0892,6.0658,6.0781,5192.36],[1612639200000,6.0781,6.0935,6.0695,6.0763,8269.28],[1612639500000,6.0669,6.112,6.0668,6.0848,16009.23],[1612639800000,6.0881,6.0994,6.0581,6.0678,10502.5],[1612640100000,6.0695,6.0766,6.0362,6.0364,10417.61],[1612640400000,6.0401,6.0716,6.0283,6.0707,8070.28],[1612640700000,6.0707,6.0812,6.0683,6.0761,3793.04],[1612641000000,6.0796,6.0894,6.0604,6.0651,10727.81],[1612641300000,6.0651,6.085,6.0466,6.085,18245.02],[1612641600000,6.0823,6.1677,6.076,6.1536,77008.37],[1612641900000,6.1456,6.1824,6.1441,6.1687,32515.35],[1612642200000,6.1686,6.1724,6.1439,6.1444,13273.32],[1612642500000,6.1444,6.1681,6.1117,6.1201,28161.29],[1612642800000,6.1203,6.1482,6.12,6.1369,5867.71],[1612643100000,6.1369,6.1566,6.135,6.1403,5321.1],[1612643400000,6.144,6.1599,6.1401,6.1454,8558.55],[1612643700000,6.1464,6.1571,6.1401,6.1465,11911.57],[1612644000000,6.1464,6.1652,6.1406,6.1546,3266.86],[1612644300000,6.1545,6.1545,6.1401,6.1402,11795.04],[1612644600000,6.1451,6.1662,6.1401,6.1451,6976.94],[1612644900000,6.1451,6.1531,6.1401,6.1465,1996.04],[1612645200000,6.15,6.185,6.141,6.1835,8285.08],[1612645500000,6.1804,6.2211,6.1775,6.212,17457.28],[1612645800000,6.2167,6.2401,6.2109,6.2304,12196.21],[1612646100000,6.2304,6.2552,6.2304,6.2552,12008.94],[1612646400000,6.2552,6.27,6.2439,6.2652,10790.62],[1612646700000,6.2652,6.2831,6.265,6.2771,12272.95],[1612647000000,6.2771,6.2977,6.2771,6.2919,7842.5],[1612647300000,6.2921,6.3274,6.2905,6.3202,18735.36],[1612647600000,6.3246,6.3259,6.2368,6.2868,52732.19],[1612647900000,6.2824,6.35,6.2824,6.3492,24599.59],[1612648200000,6.3492,6.353,6.34,6.3454,10482.86],[1612648500000,6.341,6.3446,6.3073,6.3401,20021.26],[1612648800000,6.3354,6.3408,6.312,6.3167,11445.81],[1612649100000,6.3141,6.355,6.2965,6.3469,20661.43],[1612649400000,6.343,6.3572,6.3326,6.3425,5053.14],[1612649700000,6.3422,6.3534,6.308,6.314,8182.82],[1612650000000,6.3151,6.3246,6.29,6.2995,9349.49],[1612650300000,6.2945,6.2991,6.2701,6.2796,17346.56],[1612650600000,6.2742,6.3024,6.27,6.2897,13467.2],[1612650900000,6.2903,6.3186,6.2772,6.3174,5201.49],[1612651200000,6.3092,6.3147,6.2962,6.3059,7105.04],[1612651500000,6.3059,6.3165,6.27,6.2789,11416.88],[1612651800000,6.2756,6.2969,6.265,6.2912,7039.01],[1612652100000,6.2912,6.2956,6.2575,6.2621,7760.35],[1612652400000,6.2621,6.268,6.2136,6.2136,21624.07],[1612652700000,6.2137,6.2137,6.1546,6.161,15496.4],[1612653000000,6.161,6.161,6.0717,6.0928,22228.42],[1612653300000,6.0879,6.2012,6.0778,6.1633,36594.16],[1612653600000,6.1607,6.1745,6.1342,6.1344,5257.01],[1612653900000,6.1381,6.1878,6.0658,6.1055,34590.64],[1612654200000,6.1135,6.16,6.0838,6.158,12411.77],[1612654500000,6.1644,6.1726,6.1273,6.1467,6644.85],[1612654800000,6.15,6.1845,6.1059,6.1218,14207.72],[1612655100000,6.1306,6.14,6.12,6.1268,2818.17],[1612655400000,6.1324,6.1364,6.0887,6.1201,6868.52],[1612655700000,6.1105,6.1241,6.1,6.1225,2577.54],[1612656000000,6.1219,6.1368,6.1,6.1119,22990.4],[1612656300000,6.1143,6.132,6.0902,6.1217,29154.27],[1612656600000,6.1168,6.1564,6.1121,6.1524,12623.14],[1612656900000,6.1522,6.1683,6.1505,6.165,9064.44],[1612657200000,6.165,6.1803,6.1613,6.174,3600.14],[1612657500000,6.174,6.1885,6.16,6.1846,4455.74],[1612657800000,6.1829,6.1889,6.1753,6.1875,2133.59],[1612658100000,6.1839,6.186,6.1753,6.186,3706.06],[1612658400000,6.1824,6.1866,6.1753,6.1754,2502.21],[1612658700000,6.1763,6.179,6.1606,6.1697,2522.76],[1612659000000,6.179,6.1848,6.1441,6.15,6682.44],[1612659300000,6.1545,6.1657,6.1427,6.1487,3107.65],[1612659600000,6.1482,6.1601,6.1426,6.1479,2629.3],[1612659900000,6.1521,6.1584,6.1363,6.1533,2443.86],[1612660200000,6.152,6.1602,6.1346,6.1346,3411.9],[1612660500000,6.1336,6.1422,6.1205,6.1237,3412.7],[1612660800000,6.1235,6.14,6.1163,6.1342,2319.77],[1612661100000,6.1258,6.18,6.1126,6.1569,9932.16],[1612661400000,6.1548,6.175,6.1443,6.1688,4832.96],[1612661700000,6.1717,6.1782,6.152,6.1585,2897.29],[1612662000000,6.1523,6.1746,6.1299,6.1629,13660.07],[1612662300000,6.1588,6.1625,6.131,6.1499,5575.04],[1612662600000,6.1499,6.1499,6.071,6.0769,7053.44],[1612662900000,6.0769,6.0863,6.02,6.0403,15960.74],[1612663200000,6.0394,6.0653,6.0059,6.0489,11157.01],[1612663500000,6.0389,6.0612,6.015,6.0524,15418.71],[1612663800000,6.0547,6.075,6.0264,6.0528,3106.63],[1612664100000,6.0562,6.0562,5.9807,6.0037,16057.41],[1612664400000,6.0015,6.0015,5.8648,5.8661,30635.68],[1612664700000,5.8662,5.9159,5.8617,5.898,24088.77],[1612665000000,5.9,5.9026,5.8632,5.8925,8147.39],[1612665300000,5.8921,5.8925,5.853,5.8814,10568.34],[1612665600000,5.8842,5.9101,5.8627,5.8836,16794.56],[1612665900000,5.8809,5.9412,5.8775,5.922,11693.73],[1612666200000,5.9277,5.9444,5.9206,5.9291,5071.91],[1612666500000,5.9401,5.95,5.9302,5.945,5214.91],[1612666800000,5.943,5.9635,5.8986,5.9493,11953.93],[1612667100000,5.9494,5.9494,5.9252,5.9385,4488.1],[1612667400000,5.943,5.9574,5.901,5.9046,10586.52],[1612667700000,5.9106,5.9303,5.8985,5.9017,4402.37],[1612668000000,5.9017,5.9299,5.89,5.9262,6992.54],[1612668300000,5.9262,5.9383,5.902,5.9171,4843.05],[1612668600000,5.9163,5.925,5.8959,5.8968,3401.74],[1612668900000,5.8968,5.9129,5.8914,5.9089,2764.73],[1612669200000,5.9187,5.9187,5.89,5.9081,3070.03],[1612669500000,5.9013,5.9174,5.8804,5.901,4057.57],[1612669800000,5.9039,5.9059,5.868,5.8739,1901.8],[1612670100000,5.8799,5.9104,5.8799,5.9017,5117.66],[1612670400000,5.9017,5.9068,5.8715,5.8839,3371.07],[1612670700000,5.8788,5.9087,5.8663,5.904,3996.75],[1612671000000,5.9038,5.92,5.9002,5.92,3155.82],[1612671300000,5.9147,5.9536,5.9147,5.9341,19378.76],[1612671600000,5.9369,5.9666,5.93,5.9523,19281.42],[1612671900000,5.9474,5.9503,5.9214,5.9419,4701.75],[1612672200000,5.9391,5.9472,5.8804,5.9,12949.7],[1612672500000,5.9001,5.9126,5.8002,5.8313,37118.52],[1612672800000,5.8306,5.8544,5.8,5.8181,21116.74],[1612673100000,5.8237,5.8269,5.75,5.7519,13637.62],[1612673400000,5.7635,5.8461,5.7579,5.8168,39710.76],[1612673700000,5.8236,5.8277,5.8141,5.8141,5949.07],[1612674000000,5.8147,5.8429,5.81,5.837,7763.51],[1612674300000,5.8372,5.8506,5.8223,5.8397,11655.75],[1612674600000,5.8404,5.8572,5.839,5.8457,7795.15],[1612674900000,5.8503,5.8793,5.8454,5.8642,11507.67],[1612675200000,5.8622,5.8704,5.8344,5.8673,4723.2],[1612675500000,5.8673,5.8686,5.8501,5.8581,3722.44],[1612675800000,5.8576,5.8655,5.8501,5.8603,3190.1],[1612676100000,5.8596,5.9196,5.8501,5.9,34239.48],[1612676400000,5.9,5.9085,5.881,5.8916,12355.63],[1612676700000,5.8917,5.9129,5.8828,5.901,3985.08],[1612677000000,5.896,5.9023,5.8865,5.8923,2164.89],[1612677300000,5.8933,5.8996,5.8819,5.8893,1612.63],[1612677600000,5.8824,5.9042,5.8744,5.8823,7720.77],[1612677900000,5.8801,5.899,5.8625,5.8842,10420.71],[1612678200000,5.8813,5.8931,5.8716,5.8716,1907.69],[1612678500000,5.8771,5.8984,5.8606,5.8713,5285.87],[1612678800000,5.8815,5.9015,5.8729,5.8926,9550.95],[1612679100000,5.8922,5.8998,5.88,5.8848,5601.03],[1612679400000,5.8847,5.9056,5.8789,5.8961,4637.08],[1612679700000,5.8947,5.9003,5.8802,5.8885,5265.99],[1612680000000,5.8885,5.8943,5.8776,5.8878,5280.0],[1612680300000,5.8878,5.8925,5.8603,5.8697,2350.7],[1612680600000,5.8629,5.8752,5.8443,5.8575,9724.94],[1612680900000,5.8551,5.8691,5.8503,5.8597,4663.09],[1612681200000,5.8603,5.8801,5.8351,5.8743,7799.55],[1612681500000,5.8704,5.8962,5.8704,5.8906,6771.89],[1612681800000,5.8908,5.9067,5.8726,5.8875,7582.8],[1612682100000,5.8885,5.902,5.8845,5.8921,6371.55],[1612682400000,5.8878,5.8999,5.8689,5.8875,8295.32],[1612682700000,5.8941,5.9185,5.8905,5.9091,11903.05],[1612683000000,5.9091,5.922,5.9036,5.9123,17373.96],[1612683300000,5.9123,5.9186,5.8989,5.909,13054.14],[1612683600000,5.9084,5.9133,5.9004,5.901,2600.22],[1612683900000,5.9039,5.918,5.8988,5.9136,4062.63],[1612684200000,5.9139,5.9139,5.8988,5.9116,4059.55],[1612684500000,5.9129,5.915,5.8988,5.9079,2392.48],[1612684800000,5.9079,5.9392,5.9079,5.9303,13368.36],[1612685100000,5.9311,5.9391,5.9211,5.9388,8394.7],[1612685400000,5.9388,5.9625,5.9388,5.9603,6296.12],[1612685700000,5.96,5.9991,5.942,5.9943,7462.45],[1612686000000,5.9943,6.0576,5.9907,6.0554,23106.2],[1612686300000,6.0586,6.1346,6.0575,6.1107,48805.74],[1612686600000,6.1155,6.1545,6.1047,6.1444,27214.69],[1612686900000,6.1444,6.2818,6.1443,6.2659,64055.01],[1612687200000,6.2659,6.3199,6.2327,6.3111,62922.74],[1612687500000,6.3111,6.3634,6.2672,6.2896,44611.45],[1612687800000,6.2941,6.36,6.2869,6.3378,31452.13],[1612688100000,6.3421,6.45,6.3389,6.4118,82271.46],[1612688400000,6.4212,6.449,6.3293,6.4048,50417.19],[1612688700000,6.4048,6.5688,6.3719,6.5116,104119.27],[1612689000000,6.505,6.5546,6.4943,6.5076,37348.3],[1612689300000,6.51,6.5199,6.4838,6.5097,22647.55],[1612689600000,6.5105,6.53,6.5,6.5158,10559.64],[1612689900000,6.5199,6.5304,6.5011,6.5042,11172.54],[1612690200000,6.5016,6.5347,6.456,6.4636,20957.47],[1612690500000,6.4636,6.4665,6.3565,6.3661,22809.71],[1612690800000,6.366,6.4387,6.3561,6.4304,25887.16],[1612691100000,6.4304,6.4743,6.4153,6.4258,17873.44],[1612691400000,6.4212,6.4427,6.4202,6.4294,8234.18],[1612691700000,6.4294,6.4296,6.35,6.3786,16121.64],[1612692000000,6.3767,6.4362,6.3576,6.3885,20242.58],[1612692300000,6.394,6.4225,6.39,6.4148,9566.76],[1612692600000,6.4147,6.4299,6.3756,6.3756,12540.3],[1612692900000,6.3717,6.4442,6.3717,6.4348,17698.01],[1612693200000,6.4348,6.4643,6.4277,6.4584,9996.73],[1612693500000,6.4614,6.4791,6.4412,6.4413,3942.59],[1612693800000,6.4413,6.477,6.4384,6.4547,8272.15],[1612694100000,6.4497,6.4547,6.4038,6.4086,6211.53],[1612694400000,6.412,6.4249,6.3776,6.4116,13254.56],[1612694700000,6.4141,6.4231,6.385,6.4141,9193.35],[1612695000000,6.4086,6.4141,6.373,6.3854,8550.19],[1612695300000,6.3855,6.4024,6.3804,6.3954,2935.73],[1612695600000,6.3917,6.41,6.391,6.3929,7443.4],[1612695900000,6.3949,6.4823,6.3946,6.434,39008.04],[1612696200000,6.4332,6.4467,6.391,6.44,23354.34],[1612696500000,6.4344,6.4391,6.3962,6.418,6062.38],[1612696800000,6.4103,6.4227,6.391,6.4091,8291.48],[1612697100000,6.4091,6.4414,6.4076,6.4283,5187.49],[1612697400000,6.4283,6.4423,6.407,6.4153,3287.91],[1612697700000,6.4157,6.4593,6.4157,6.432,9897.03],[1612698000000,6.432,6.4732,6.432,6.4409,15534.16],[1612698300000,6.4411,6.57,6.4331,6.5433,32591.68],[1612698600000,6.544,6.63,6.54,6.6259,42317.28],[1612698900000,6.6262,6.6914,6.5487,6.6591,46416.23],[1612699200000,6.66,6.6602,6.5543,6.5909,40760.48],[1612699500000,6.5921,6.6361,6.5483,6.6046,26153.6],[1612699800000,6.6049,6.6694,6.5913,6.6586,27262.14],[1612700100000,6.6547,6.664,6.588,6.5886,24009.33],[1612700400000,6.6025,6.6459,6.5848,6.594,16194.6],[1612700700000,6.59,6.6086,6.5256,6.5631,17406.14],[1612701000000,6.5699,6.5942,6.5384,6.5808,11055.97],[1612701300000,6.5807,6.614,6.5598,6.607,12602.51],[1612701600000,6.6103,6.6726,6.6025,6.6481,44531.11],[1612701900000,6.658,6.7503,6.6544,6.7342,105356.72],[1612702200000,6.7342,6.8,6.6837,6.7644,71928.44],[1612702500000,6.7644,6.7749,6.7171,6.731,27026.74],[1612702800000,6.7364,6.7618,6.7107,6.7315,14025.93],[1612703100000,6.7268,6.7482,6.7047,6.717,15135.4],[1612703400000,6.7197,6.75,6.7165,6.7423,12783.06],[1612703700000,6.7449,6.7826,6.7412,6.7775,21421.78],[1612704000000,6.7766,6.7999,6.7754,6.7848,21270.59],[1612704300000,6.7849,6.7961,6.7804,6.7879,15670.84],[1612704600000,6.7923,6.8577,6.782,6.8391,85139.81],[1612704900000,6.8408,6.8684,6.7997,6.8108,42346.85],[1612705200000,6.81,6.8388,6.801,6.8089,28139.13],[1612705500000,6.8029,6.8807,6.8015,6.8692,34674.8],[1612705800000,6.8692,6.875,6.8291,6.8629,27693.96],[1612706100000,6.8673,6.8718,6.85,6.8581,12566.45],[1612706400000,6.8581,6.86,6.7432,6.7669,42449.08],[1612706700000,6.7737,6.7818,6.68,6.689,42262.99],[1612707000000,6.6883,6.717,6.5777,6.6035,30678.32],[1612707300000,6.6001,6.7545,6.5996,6.7004,53991.63],[1612707600000,6.702,6.8,6.7004,6.7938,38946.51],[1612707900000,6.786,6.798,6.75,6.7767,12601.96],[1612708200000,6.7742,6.7754,6.7269,6.7656,13827.91],[1612708500000,6.7614,6.7897,6.7482,6.7822,22454.62],[1612708800000,6.7822,6.7921,6.7545,6.7863,15036.86],[1612709100000,6.7851,6.7921,6.719,6.7288,31474.5],[1612709400000,6.7228,6.7289,6.6908,6.7012,16508.26],[1612709700000,6.6972,6.702,6.6566,6.6617,17454.67],[1612710000000,6.6617,6.7007,6.66,6.6765,12237.84],[1612710300000,6.6724,6.6868,6.6502,6.6631,7820.86],[1612710600000,6.6631,6.6658,6.6117,6.6218,18577.77],[1612710900000,6.62,6.6347,6.4895,6.5124,52542.07],[1612711200000,6.5169,6.5199,6.4434,6.4944,83631.91],[1612711500000,6.491,6.5019,6.1888,6.4023,86047.86],[1612711800000,6.4097,6.4587,6.2039,6.4507,88088.76],[1612712100000,6.4545,6.5551,6.4507,6.5244,36343.59],[1612712400000,6.5244,6.5643,6.5027,6.5415,22447.76],[1612712700000,6.5372,6.5643,6.5326,6.5459,13536.7],[1612713000000,6.5396,6.5584,6.535,6.541,14635.44],[1612713300000,6.5455,6.554,6.4433,6.4551,29603.13],[1612713600000,6.4599,6.5081,6.428,6.4878,23139.99],[1612713900000,6.488,6.488,6.42,6.4251,16482.65],[1612714200000,6.42,6.4385,6.3001,6.3064,32232.51],[1612714500000,6.3003,6.3452,6.11,6.19,112747.04],[1612714800000,6.19,6.2375,6.1511,6.161,72973.87],[1612715100000,6.156,6.23,6.1506,6.2244,21465.77],[1612715400000,6.2244,6.3102,6.2096,6.2924,68103.26],[1612715700000,6.2966,6.3062,6.2802,6.2924,23412.64],[1612716000000,6.2924,6.3686,6.2817,6.3593,27711.63],[1612716300000,6.3594,6.3838,6.3501,6.3795,11959.73],[1612716600000,6.3802,6.4018,6.372,6.3991,22706.41],[1612716900000,6.3942,6.436,6.3876,6.417,27804.26],[1612717200000,6.4115,6.4219,6.3822,6.3822,23035.51],[1612717500000,6.3845,6.3943,6.3618,6.3847,9568.33],[1612717800000,6.386,6.4191,6.3685,6.4125,10732.51],[1612718100000,6.4128,6.4228,6.375,6.3755,19288.38],[1612718400000,6.377,6.4273,6.3711,6.4164,10692.77],[1612718700000,6.4206,6.4282,6.3776,6.3907,17755.44],[1612719000000,6.3866,6.398,6.3147,6.3729,21970.66],[1612719300000,6.3719,6.4583,6.368,6.41,55315.27],[1612719600000,6.408,6.4129,6.3791,6.3956,6458.84],[1612719900000,6.3956,6.4269,6.358,6.3757,12308.82],[1612720200000,6.3703,6.3987,6.363,6.3912,4231.05],[1612720500000,6.3919,6.4306,6.3776,6.413,10385.91],[1612720800000,6.4115,6.4473,6.4019,6.4175,8960.47],[1612721100000,6.417,6.4486,6.417,6.4235,7711.2],[1612721400000,6.4249,6.444,6.4137,6.4194,8444.22],[1612721700000,6.4192,6.4661,6.4167,6.4649,7459.87],[1612722000000,6.4649,6.4934,6.4629,6.4899,13052.12],[1612722300000,6.4876,6.4947,6.4788,6.4903,11127.38],[1612722600000,6.4844,6.54,6.4827,6.5311,24123.29],[1612722900000,6.5322,6.5419,6.476,6.5079,20529.45],[1612723200000,6.5105,6.5646,6.508,6.5588,16407.26],[1612723500000,6.5588,6.5805,6.5352,6.551,18211.51],[1612723800000,6.551,6.5923,6.551,6.5827,16949.69],[1612724100000,6.5827,6.59,6.5538,6.5538,5070.45],[1612724400000,6.5612,6.6587,6.5612,6.6456,26029.17],[1612724700000,6.6453,6.6595,6.5974,6.6097,9636.52],[1612725000000,6.6042,6.6362,6.5796,6.608,9843.89],[1612725300000,6.6079,6.6697,6.6027,6.6639,15927.63],[1612725600000,6.6639,6.6822,6.6496,6.6765,12553.91],[1612725900000,6.6759,6.6999,6.6697,6.6971,6637.88],[1612726200000,6.6943,6.7054,6.6283,6.667,14133.6],[1612726500000,6.6667,6.6875,6.6193,6.6459,11321.62],[1612726800000,6.6496,6.6637,6.6242,6.6435,5337.6],[1612727100000,6.6373,6.6431,6.6027,6.61,8841.13],[1612727400000,6.61,6.6182,6.5528,6.5821,14381.48],[1612727700000,6.5821,6.5862,6.5376,6.5442,6632.46],[1612728000000,6.5482,6.574,6.5046,6.5446,25362.6],[1612728300000,6.5446,6.5828,6.5207,6.5526,23884.08],[1612728600000,6.5488,6.5861,6.5069,6.5357,31561.77],[1612728900000,6.5317,6.5371,6.47,6.4845,46833.72],[1612729200000,6.4845,6.5205,6.4845,6.5067,5842.83],[1612729500000,6.5055,6.5655,6.5013,6.5524,28027.73],[1612729800000,6.5449,6.5899,6.5449,6.5678,6783.49],[1612730100000,6.5619,6.6022,6.5619,6.5972,5394.23],[1612730400000,6.5972,6.6013,6.5816,6.5893,3405.28],[1612730700000,6.5892,6.608,6.5631,6.5856,4757.6],[1612731000000,6.5876,6.6104,6.5756,6.5865,5154.94],[1612731300000,6.5896,6.6,6.5767,6.5767,6932.46],[1612731600000,6.5778,6.5824,6.56,6.5661,8384.37],[1612731900000,6.57,6.5918,6.5569,6.5877,6746.54],[1612732200000,6.5901,6.6,6.5647,6.5704,12956.35],[1612732500000,6.572,6.5846,6.5544,6.5776,6093.98],[1612732800000,6.5775,6.5824,6.5513,6.5601,3616.79],[1612733100000,6.5633,6.5869,6.5551,6.5869,3514.95],[1612733400000,6.5786,6.59,6.5695,6.5761,2323.94],[1612733700000,6.5722,6.6132,6.5708,6.6031,108614.63],[1612734000000,6.6104,6.6133,6.5925,6.5963,5478.32],[1612734300000,6.5966,6.6133,6.5771,6.6,9133.72],[1612734600000,6.5976,6.6103,6.58,6.6073,6040.22],[1612734900000,6.6032,6.6133,6.5898,6.6133,8802.06],[1612735200000,6.6133,6.6192,6.5893,6.6107,8429.81],[1612735500000,6.6108,6.6108,6.5911,6.6011,4257.22],[1612735800000,6.6011,6.6151,6.5925,6.5932,9881.92],[1612736100000,6.5926,6.5926,6.5536,6.5613,8697.41],[1612736400000,6.5611,6.5641,6.5185,6.5211,11213.56],[1612736700000,6.5211,6.5236,6.4666,6.4747,24556.83],[1612737000000,6.4745,6.5167,6.4703,6.5102,7687.5],[1612737300000,6.5107,6.5169,6.4792,6.4792,4341.31],[1612737600000,6.4812,6.5152,6.4802,6.501,2442.95],[1612737900000,6.5097,6.5351,6.5039,6.5282,5453.43],[1612738200000,6.5301,6.546,6.5064,6.5306,9986.25],[1612738500000,6.5332,6.558,6.5187,6.5493,8661.06],[1612738800000,6.55,6.5682,6.538,6.5638,7373.8],[1612739100000,6.56,6.5891,6.5417,6.5855,9045.73],[1612739400000,6.5785,6.5896,6.5607,6.58,7739.91],[1612739700000,6.5783,6.5783,6.5372,6.5388,8269.33],[1612740000000,6.5388,6.5862,6.5347,6.5803,10832.66],[1612740300000,6.5801,6.61,6.5755,6.5988,5857.12],[1612740600000,6.5968,6.6141,6.5967,6.6083,7260.68],[1612740900000,6.6141,6.6464,6.6129,6.6464,15874.1],[1612741200000,6.6464,6.6543,6.6418,6.6513,5187.96],[1612741500000,6.6513,6.674,6.6315,6.6617,17165.25],[1612741800000,6.6673,6.6968,6.662,6.6842,25683.2],[1612742100000,6.6842,6.6976,6.6779,6.6976,7485.2],[1612742400000,6.6931,6.6983,6.6278,6.6791,15899.22],[1612742700000,6.6765,6.6917,6.6383,6.6872,13451.01],[1612743000000,6.6938,6.7286,6.6872,6.7231,10702.89],[1612743300000,6.7233,6.7325,6.6965,6.7087,11699.27],[1612743600000,6.7086,6.7175,6.6261,6.662,21287.21],[1612743900000,6.6611,6.6948,6.6369,6.6948,8260.96],[1612744200000,6.6865,6.7012,6.6408,6.6497,15219.42],[1612744500000,6.6489,6.6519,6.6312,6.638,4623.06],[1612744800000,6.6429,6.6454,6.6184,6.6301,3362.59],[1612745100000,6.6301,6.6557,6.6211,6.6282,5288.18],[1612745400000,6.6217,6.646,6.6211,6.6335,3479.6],[1612745700000,6.6355,6.6386,6.5898,6.6011,9016.17],[1612746000000,6.601,6.6184,6.5762,6.6011,5751.78],[1612746300000,6.611,6.6393,6.577,6.5855,9944.26],[1612746600000,6.5928,6.6139,6.5846,6.5847,4225.02],[1612746900000,6.5832,6.5921,6.5559,6.5559,8408.42],[1612747200000,6.5577,6.5747,6.5568,6.5679,1566.29],[1612747500000,6.5679,6.5762,6.5239,6.535,6208.94],[1612747800000,6.535,6.5515,6.4554,6.4997,20187.69],[1612748100000,6.4999,6.5326,6.4836,6.501,11101.12],[1612748400000,6.5007,6.5255,6.4886,6.5,16785.78],[1612748700000,6.5075,6.5385,6.4996,6.5006,19744.28],[1612749000000,6.5003,6.5223,6.4935,6.5147,12882.81],[1612749300000,6.5076,6.5136,6.4981,6.5063,2387.48],[1612749600000,6.506,6.523,6.4845,6.5086,10606.3],[1612749900000,6.5135,6.5518,6.464,6.5385,75667.5],[1612750200000,6.5395,6.5483,6.5031,6.5258,49998.12],[1612750500000,6.5266,6.5331,6.4773,6.4921,7459.56],[1612750800000,6.482,6.5325,6.4797,6.5181,5678.97],[1612751100000,6.5107,6.5326,6.4987,6.5314,3207.93],[1612751400000,6.5314,6.534,6.5057,6.5333,2752.03],[1612751700000,6.5327,6.5327,6.4917,6.5013,4957.65],[1612752000000,6.502,6.5418,6.502,6.5158,8014.41],[1612752300000,6.5137,6.5191,6.4888,6.493,5933.28],[1612752600000,6.4988,6.5065,6.4888,6.4888,29266.7],[1612752900000,6.4888,6.5171,6.4888,6.4994,12358.38],[1612753200000,6.4967,6.5272,6.4888,6.5161,12297.18],[1612753500000,6.5161,6.5498,6.5104,6.5299,10739.58],[1612753800000,6.5318,6.5706,6.5247,6.5703,16870.22],[1612754100000,6.568,6.6306,6.5502,6.6197,41228.68],[1612754400000,6.6198,6.6308,6.5664,6.5765,16243.39],[1612754700000,6.5831,6.6178,6.5738,6.6159,10868.14],[1612755000000,6.616,6.6219,6.5825,6.6008,8255.23],[1612755300000,6.5927,6.6406,6.58,6.5926,13929.34],[1612755600000,6.5993,6.6297,6.5938,6.6162,5472.23],[1612755900000,6.6287,6.655,6.6135,6.6317,14999.5],[1612756200000,6.6316,6.6349,6.6134,6.6315,5266.25],[1612756500000,6.6315,6.6522,6.6173,6.6459,11804.73],[1612756800000,6.6367,6.687,6.6337,6.6684,8271.1],[1612757100000,6.6732,6.7591,6.6732,6.7425,23109.53],[1612757400000,6.7425,6.823,6.7414,6.7896,21470.89],[1612757700000,6.7985,6.9727,6.7984,6.947,73183.65],[1612758000000,6.9399,6.9623,6.89,6.9353,36692.36],[1612758300000,6.9366,6.96,6.9064,6.955,25865.33],[1612758600000,6.955,6.96,6.9,6.9364,27203.31],[1612758900000,6.9362,6.9945,6.85,6.8613,240766.57],[1612759200000,6.8613,6.92,6.8502,6.8747,54443.39],[1612759500000,6.8663,6.9,6.8501,6.8625,21317.07],[1612759800000,6.8613,6.9089,6.8503,6.8599,19770.41],[1612760100000,6.8632,6.8897,6.842,6.8645,8951.75],[1612760400000,6.8636,6.8928,6.83,6.8522,24841.54],[1612760700000,6.8695,6.8695,6.83,6.8455,3849.19],[1612761000000,6.835,6.8835,6.835,6.8728,6033.91],[1612761300000,6.8712,6.8749,6.83,6.8449,4810.09],[1612761600000,6.84,6.8763,6.8369,6.8575,3718.11],[1612761900000,6.8575,6.92,6.8575,6.9056,10860.98],[1612762200000,6.9056,6.9318,6.8779,6.8779,17935.14],[1612762500000,6.881,6.9354,6.8711,6.8885,16916.07],[1612762800000,6.8972,6.8998,6.8713,6.8972,13793.26],[1612763100000,6.9001,6.9892,6.8973,6.9749,50490.5],[1612763400000,6.9749,6.9839,6.9643,6.9719,12268.01],[1612763700000,6.9672,6.9899,6.9672,6.9831,12912.86],[1612764000000,6.9768,7.0706,6.9669,7.0603,70442.55],[1612764300000,7.0603,7.143,7.057,7.1283,64525.49],[1612764600000,7.1283,7.3648,7.1231,7.3465,95888.86],[1612764900000,7.3612,7.3612,7.221,7.2658,81084.75],[1612765200000,7.2643,7.2964,7.2108,7.248,29894.04],[1612765500000,7.2561,7.2884,7.2245,7.2621,56969.13],[1612765800000,7.258,7.2948,7.2076,7.2855,43707.34],[1612766100000,7.2722,7.2842,7.2202,7.252,42409.27],[1612766400000,7.2515,7.2698,7.2202,7.2202,33573.82],[1612766700000,7.2246,7.2328,7.1921,7.2,16029.46],[1612767000000,7.1987,7.2347,7.17,7.1735,39635.26],[1612767300000,7.1766,7.2393,7.1703,7.2223,10886.55],[1612767600000,7.222,7.2387,7.1844,7.2213,18802.51],[1612767900000,7.2292,7.3216,7.2103,7.3177,42065.36],[1612768200000,7.3178,7.3434,7.3153,7.3322,14291.53],[1612768500000,7.3322,7.4487,7.3233,7.4371,71104.12],[1612768800000,7.4371,7.4487,7.3443,7.347,36893.39],[1612769100000,7.3477,7.434,7.3409,7.4228,26148.24],[1612769400000,7.43,7.4989,7.4275,7.4944,45441.45],[1612769700000,7.486,7.5644,7.4852,7.5579,56992.07],[1612770000000,7.5579,7.6389,7.545,7.5897,59659.07],[1612770300000,7.5857,7.6389,7.5058,7.5589,50123.52],[1612770600000,7.5664,7.58,7.4725,7.5078,32728.42],[1612770900000,7.5078,7.563,7.458,7.5587,44834.11],[1612771200000,7.5577,7.5829,7.5148,7.52,22580.56],[1612771500000,7.5199,7.5499,7.4665,7.4842,31506.86],[1612771800000,7.4932,7.4996,7.423,7.4381,26148.07],[1612772100000,7.4375,7.4525,7.4064,7.4243,23508.97],[1612772400000,7.4362,7.4899,7.4164,7.455,16554.7],[1612772700000,7.4602,7.4947,7.4082,7.4166,26480.03],[1612773000000,7.4248,7.4688,7.4037,7.45,16911.18],[1612773300000,7.45,7.4752,7.4443,7.4468,15773.85],[1612773600000,7.4603,7.4614,7.3853,7.396,26243.51],[1612773900000,7.396,7.4373,7.3771,7.4044,16089.67],[1612774200000,7.4101,7.4399,7.3695,7.3905,15576.93],[1612774500000,7.3697,7.4679,7.3686,7.4458,26637.87],[1612774800000,7.444,7.5356,7.444,7.5294,53830.7],[1612775100000,7.5294,7.5485,7.5236,7.5358,27048.1],[1612775400000,7.5356,7.5851,7.5329,7.5727,30717.56],[1612775700000,7.5718,7.6215,7.5641,7.6039,31276.35],[1612776000000,7.6021,7.6264,7.5754,7.5845,38743.67],[1612776300000,7.5941,7.6387,7.5647,7.5766,53495.81],[1612776600000,7.5766,7.6334,7.5647,7.6077,29800.75],[1612776900000,7.6066,7.6227,7.5495,7.6034,35201.46],[1612777200000,7.605,7.7,7.5985,7.6875,58924.9],[1612777500000,7.6926,7.7158,7.6502,7.6508,35302.85],[1612777800000,7.661,7.661,7.6077,7.6117,14504.96],[1612778100000,7.6125,7.6488,7.6077,7.618,12728.53],[1612778400000,7.6223,7.6544,7.62,7.62,9987.24],[1612778700000,7.62,7.6318,7.5847,7.591,20413.58],[1612779000000,7.591,7.5999,7.572,7.5951,8832.89],[1612779300000,7.5823,7.6308,7.57,7.5984,12650.0],[1612779600000,7.5979,7.6567,7.5772,7.6483,19664.53],[1612779900000,7.6481,7.6744,7.6391,7.6632,12386.18],[1612780200000,7.6718,7.68,7.6633,7.6721,8621.84],[1612780500000,7.6721,7.679,7.6273,7.6278,10215.93],[1612780800000,7.63,7.6697,7.6244,7.6301,5945.84],[1612781100000,7.6301,7.6353,7.5764,7.5852,11506.01],[1612781400000,7.5852,7.6468,7.5736,7.5845,14656.05],[1612781700000,7.5912,7.6196,7.5795,7.6196,6869.99],[1612782000000,7.6185,7.6325,7.5214,7.5289,16464.93],[1612782300000,7.5289,7.5455,7.4878,7.51,19827.9],[1612782600000,7.5144,7.5269,7.5008,7.5133,7428.63],[1612782900000,7.5133,7.5222,7.5011,7.5126,5566.06],[1612783200000,7.5125,7.555,7.5011,7.555,15949.91],[1612783500000,7.5591,7.6107,7.4952,7.5579,30041.13],[1612783800000,7.5525,7.5552,7.49,7.54,24909.62],[1612784100000,7.5344,7.5441,7.4951,7.5047,6658.3],[1612784400000,7.5034,7.5058,7.4677,7.4853,11681.23],[1612784700000,7.4804,7.4978,7.4671,7.468,5010.01],[1612785000000,7.477,7.4778,7.4645,7.4651,2270.74],[1612785300000,7.4656,7.4949,7.4651,7.4868,8153.64],[1612785600000,7.4876,7.5152,7.4788,7.4884,16004.14],[1612785900000,7.5019,7.5093,7.4254,7.4289,8823.5],[1612786200000,7.4293,7.4364,7.4063,7.4244,6581.84],[1612786500000,7.4318,7.4708,7.4248,7.4514,8379.58],[1612786800000,7.4514,7.4544,7.413,7.4185,3467.57],[1612787100000,7.413,7.4652,7.4065,7.4526,10772.04],[1612787400000,7.46,7.46,7.308,7.3447,69249.75],[1612787700000,7.3542,7.3909,7.21,7.3894,66953.18],[1612788000000,7.3799,7.4132,7.3698,7.3934,14176.11],[1612788300000,7.3898,7.4063,7.2898,7.3187,35027.84],[1612788600000,7.3065,7.3316,7.2787,7.2947,23309.86],[1612788900000,7.2934,7.3185,7.2697,7.2787,16759.17],[1612789200000,7.2756,7.2937,7.25,7.2591,15944.44],[1612789500000,7.2592,7.4176,7.25,7.35,35326.22],[1612789800000,7.35,7.3876,7.2899,7.3022,21724.58],[1612790100000,7.3016,7.3298,7.2872,7.2994,16036.98],[1612790400000,7.2993,7.3079,7.21,7.2296,33868.72],[1612790700000,7.2295,7.23,7.0,7.0618,86369.03],[1612791000000,7.0575,7.1251,7.0533,7.1159,17033.28],[1612791300000,7.12,7.2831,7.1198,7.283,16640.0],[1612791600000,7.2816,7.3444,7.2377,7.2839,46237.45],[1612791900000,7.2839,7.2886,7.2579,7.261,9093.06],[1612792200000,7.2661,7.3164,7.261,7.3009,16131.25],[1612792500000,7.3009,7.3271,7.2689,7.3004,12837.57],[1612792800000,7.3014,7.3761,7.2742,7.3513,15546.45],[1612793100000,7.3423,7.3973,7.2887,7.3656,24218.83],[1612793400000,7.3763,7.4081,7.3613,7.3702,19303.19],[1612793700000,7.3721,7.3996,7.365,7.3807,9552.5],[1612794000000,7.3731,7.3809,7.3181,7.3368,27158.15],[1612794300000,7.3367,7.3456,7.2627,7.3359,19955.34],[1612794600000,7.3432,7.5,7.3366,7.4156,70138.06],[1612794900000,7.4192,7.5065,7.4005,7.4806,24314.67],[1612795200000,7.4983,7.5291,7.48,7.5125,25919.45],[1612795500000,7.5124,7.5837,7.4539,7.5148,49441.6],[1612795800000,7.5233,7.544,7.469,7.5172,18999.41],[1612796100000,7.517,7.535,7.4867,7.5343,23966.74],[1612796400000,7.531,7.5701,7.4961,7.5626,15933.14],[1612796700000,7.5627,7.5784,7.5485,7.5709,5366.55],[1612797000000,7.565,7.5909,7.5355,7.558,17289.91],[1612797300000,7.5569,7.6096,7.5403,7.606,10952.23],[1612797600000,7.6,7.6249,7.5887,7.6045,9442.55],[1612797900000,7.6045,7.6249,7.6045,7.6174,10805.48],[1612798200000,7.6214,7.6308,7.6,7.6297,9668.47],[1612798500000,7.6236,7.6442,7.618,7.628,16498.73],[1612798800000,7.6281,7.6752,7.623,7.6574,20705.54],[1612799100000,7.6719,7.7,7.668,7.6901,15781.22],[1612799400000,7.689,7.8,7.6866,7.7889,41404.19],[1612799700000,7.8,7.8226,7.7549,7.7551,35029.94],[1612800000000,7.755,7.9,7.755,7.8943,29240.61],[1612800300000,7.8943,7.9057,7.855,7.8956,22541.55],[1612800600000,7.8956,7.95,7.8837,7.9354,19580.45],[1612800900000,7.9354,7.9783,7.71,7.7879,100738.09],[1612801200000,7.7879,7.8,7.7417,7.765,16636.41],[1612801500000,7.7648,7.7705,7.5743,7.5799,102676.44],[1612801800000,7.5798,7.6505,7.5248,7.6343,58828.61],[1612802100000,7.6451,7.6626,7.5733,7.6231,31963.26],[1612802400000,7.6316,7.7335,7.62,7.7325,39516.01],[1612802700000,7.7334,7.9232,7.7205,7.9024,98832.32],[1612803000000,7.9024,7.9497,7.8531,7.94,61065.39],[1612803300000,7.94,7.9732,7.7758,7.7893,87712.77],[1612803600000,7.7996,7.9162,7.7716,7.7797,20179.61],[1612803900000,7.7792,7.7868,7.683,7.6941,28636.55],[1612804200000,7.6941,7.8015,7.6925,7.7301,11067.0],[1612804500000,7.736,7.8006,7.7205,7.8006,12827.85],[1612804800000,7.788,7.8613,7.7864,7.8479,29890.39],[1612805100000,7.84,7.8658,7.8165,7.817,27711.95],[1612805400000,7.8288,7.8499,7.8165,7.8197,7721.23],[1612805700000,7.8261,7.8492,7.7526,7.7572,10822.25],[1612806000000,7.7685,7.7848,7.7259,7.7259,9003.88],[1612806300000,7.7349,7.8516,7.7231,7.7943,31350.55],[1612806600000,7.7949,7.867,7.7949,7.8425,20163.85],[1612806900000,7.833,7.8868,7.8315,7.8497,23845.94],[1612807200000,7.8649,7.88,7.8574,7.8596,11823.62],[1612807500000,7.8596,7.8596,7.7818,7.7969,10464.03],[1612807800000,7.7987,7.8799,7.782,7.8645,16334.04],[1612808100000,7.8673,7.8952,7.8651,7.8656,10853.68],[1612808400000,7.8806,7.8852,7.8339,7.8712,15797.1],[1612808700000,7.8597,7.8932,7.859,7.8732,7694.83],[1612809000000,7.873,7.8969,7.8566,7.8948,10697.11],[1612809300000,7.895,7.9312,7.8906,7.9199,8714.03],[1612809600000,7.9256,7.9313,7.9073,7.9188,10451.46],[1612809900000,7.9242,7.9242,7.8383,7.8957,13027.15],[1612810200000,7.8894,7.9046,7.8825,7.8847,6130.44],[1612810500000,7.8866,7.9488,7.8854,7.94,31554.19],[1612810800000,7.94,8.04,7.9224,8.0336,58380.88],[1612811100000,8.0331,8.05,7.96,7.9892,48097.65],[1612811400000,7.9894,8.0485,7.9652,8.0348,19987.0],[1612811700000,8.036,8.0602,8.0047,8.0191,21367.8],[1612812000000,8.0313,8.0736,8.0313,8.0392,33089.3],[1612812300000,8.0392,8.078,8.0363,8.0418,26374.29],[1612812600000,8.0513,8.0514,8.0067,8.0372,8247.11],[1612812900000,8.0301,8.0624,8.0188,8.0515,13101.66],[1612813200000,8.0515,8.062,7.9556,7.986,14030.18],[1612813500000,7.9953,8.0377,7.9681,7.9775,15101.98],[1612813800000,7.988,8.0535,7.9795,8.0344,27966.81],[1612814100000,8.0344,8.0472,8.0141,8.0344,15549.33],[1612814400000,8.0336,8.06,7.9716,8.0165,27709.97],[1612814700000,8.0035,8.0212,8.0,8.007,6513.03],[1612815000000,8.0131,8.0371,7.9911,8.0091,9539.42],[1612815300000,8.0064,8.0065,7.9601,7.9715,12827.8],[1612815600000,7.9657,8.0179,7.9631,7.9792,8070.8],[1612815900000,7.9792,7.9792,7.9519,7.9762,15245.15],[1612816200000,7.9757,7.9995,7.946,7.9669,15238.69],[1612816500000,7.9673,7.9967,7.9619,7.9714,6789.25],[1612816800000,7.974,7.974,7.9619,7.9678,2115.95],[1612817100000,7.9678,8.0569,7.9662,8.0423,16720.74],[1612817400000,8.0345,8.0453,7.965,8.0008,10011.11],[1612817700000,7.9864,8.0066,7.9619,7.9987,25707.23],[1612818000000,7.986,8.0122,7.9648,7.9731,13848.47],[1612818300000,7.9775,8.0221,7.9711,8.0144,7601.0],[1612818600000,8.0005,8.0166,7.9828,7.998,5266.07],[1612818900000,7.998,8.0204,7.995,8.0051,7059.81],[1612819200000,8.0051,8.0657,8.0006,8.035,36310.03],[1612819500000,8.0257,8.0537,7.9958,8.0114,15149.45],[1612819800000,8.0011,8.0223,7.9688,8.0143,13157.66],[1612820100000,8.0143,8.0143,7.9665,7.9944,10644.03],[1612820400000,7.9863,8.0489,7.9862,8.0204,6956.89],[1612820700000,8.0325,8.0385,8.0011,8.0025,4968.93],[1612821000000,8.0025,8.0054,7.9687,7.9876,7970.46],[1612821300000,7.9882,8.0053,7.9551,7.9886,9540.97],[1612821600000,7.9886,8.0711,7.982,7.9903,28708.57],[1612821900000,7.987,8.0,7.97,7.9963,23806.26],[1612822200000,7.9963,8.0346,7.9694,8.032,13969.82],[1612822500000,8.0319,8.0428,8.0086,8.0364,4093.62],[1612822800000,8.0278,8.0387,8.0166,8.0366,4807.57],[1612823100000,8.0271,8.0495,8.0157,8.035,3969.07],[1612823400000,8.0285,8.04,8.0178,8.0295,4871.4],[1612823700000,8.0296,8.05,8.0089,8.0161,17455.18],[1612824000000,8.0113,8.019,7.8123,7.9502,175275.45],[1612824300000,7.9494,7.9844,7.9274,7.9643,24923.96],[1612824600000,7.9696,7.9972,7.9545,7.9603,15989.8],[1612824900000,7.9671,7.9733,7.9429,7.9613,10678.45],[1612825200000,7.9613,7.9688,7.9328,7.9558,24089.83],[1612825500000,7.9636,7.9785,7.9552,7.9658,4579.24],[1612825800000,7.9659,7.9734,7.9326,7.9549,7757.23],[1612826100000,7.9549,7.9714,7.9,7.947,17686.05],[1612826400000,7.947,7.947,7.8236,7.8866,43094.67],[1612826700000,7.8866,7.9033,7.8668,7.8998,12436.25],[1612827000000,7.8865,7.9,7.8808,7.9,9128.62],[1612827300000,7.9,7.9,7.8828,7.8965,4096.44],[1612827600000,7.8965,7.8965,7.86,7.8781,9776.14],[1612827900000,7.8781,7.8973,7.8566,7.8816,11727.47],[1612828200000,7.8815,7.9403,7.8774,7.9002,11693.64],[1612828500000,7.8991,7.9002,7.8541,7.855,7781.21],[1612828800000,7.8651,7.902,7.8101,7.84,40843.47],[1612829100000,7.8382,7.8593,7.7504,7.7673,37909.57],[1612829400000,7.759,7.816,7.7457,7.8082,18950.92],[1612829700000,7.8077,7.8096,7.768,7.7827,10056.56],[1612830000000,7.781,7.814,7.7734,7.7944,9024.66],[1612830300000,7.7929,7.7987,7.7711,7.7794,7245.68],[1612830600000,7.7799,7.7886,7.7525,7.7551,8586.1],[1612830900000,7.7564,7.8159,7.678,7.8155,26470.14],[1612831200000,7.8145,7.8474,7.8132,7.8432,4574.54],[1612831500000,7.8355,7.8665,7.8225,7.8301,14338.36],[1612831800000,7.8439,7.8506,7.8202,7.8323,1795.67],[1612832100000,7.8328,7.8328,7.8168,7.8319,2041.03],[1612832400000,7.8311,7.8333,7.7946,7.8333,3353.65],[1612832700000,7.8378,7.8752,7.832,7.8664,10728.98],[1612833000000,7.8636,7.8864,7.8466,7.8864,4031.49],[1612833300000,7.888,7.9127,7.8653,7.9118,5309.18],[1612833600000,7.9123,7.9224,7.8719,7.9159,9754.47],[1612833900000,7.9158,7.9803,7.9113,7.964,36680.34],[1612834200000,7.9641,8.0808,7.9617,8.0404,86491.37],[1612834500000,8.0393,8.0795,8.0225,8.0263,29724.99],[1612834800000,8.0376,8.0599,8.0131,8.0365,9937.47],[1612835100000,8.0354,8.0458,8.0076,8.0102,3552.72],[1612835400000,8.009,8.033,8.0007,8.033,6565.27],[1612835700000,8.033,8.0391,8.0001,8.0303,9235.19],[1612836000000,8.0307,8.0391,8.01,8.0302,9017.35],[1612836300000,8.0212,8.0286,7.9556,7.9828,9744.11],[1612836600000,7.979,8.0808,7.9716,8.0769,27660.38],[1612836900000,8.0689,8.2842,8.0652,8.254,121315.28],[1612837200000,8.2578,8.4465,8.2541,8.3988,140823.79],[1612837500000,8.4238,8.4701,8.3274,8.352,42572.01],[1612837800000,8.352,8.4499,8.3394,8.3532,18563.86],[1612838100000,8.3562,8.4489,8.3273,8.4242,20839.17],[1612838400000,8.4156,8.4156,8.3604,8.3903,8790.58],[1612838700000,8.3732,8.4688,8.3663,8.458,17554.91],[1612839000000,8.4491,8.4945,8.4042,8.4676,22986.67],[1612839300000,8.467,8.4818,8.392,8.4329,16792.01],[1612839600000,8.4316,8.4326,8.3193,8.3631,33468.54],[1612839900000,8.3624,8.3624,8.292,8.329,27828.27],[1612840200000,8.3362,8.3591,8.3252,8.3479,19934.41],[1612840500000,8.3462,8.3514,8.31,8.323,3230.67],[1612840800000,8.323,8.3316,8.2483,8.2699,21239.86],[1612841100000,8.2623,8.2798,8.2311,8.2419,24393.32],[1612841400000,8.2412,8.26,8.2223,8.2527,12789.73],[1612841700000,8.26,8.3048,8.2527,8.2629,9651.48],[1612842000000,8.2745,8.3099,8.2742,8.2895,3701.95],[1612842300000,8.2965,8.338,8.2859,8.3255,7723.13],[1612842600000,8.3256,8.3434,8.2923,8.2923,10313.84],[1612842900000,8.3106,8.328,8.301,8.328,1625.15],[1612843200000,8.3319,8.3405,8.2902,8.3025,5177.39],[1612843500000,8.3094,8.3199,8.2921,8.3154,6779.1],[1612843800000,8.3034,8.3045,8.2722,8.2722,3280.43],[1612844100000,8.2887,8.3268,8.2791,8.3068,3737.21],[1612844400000,8.3149,8.35,8.3104,8.3409,3225.23],[1612844700000,8.3494,8.4,8.3422,8.3995,30873.55],[1612845000000,8.3995,8.409,8.3703,8.3825,4997.55],[1612845300000,8.387,8.394,8.3733,8.3749,1901.83],[1612845600000,8.3825,8.3942,8.35,8.3501,4186.74],[1612845900000,8.3516,8.39,8.3399,8.3808,7662.54],[1612846200000,8.3808,8.4158,8.3748,8.3919,9510.6],[1612846500000,8.4009,8.4067,8.338,8.338,6952.28],[1612846800000,8.3504,8.3507,8.3111,8.3438,5975.18],[1612847100000,8.33,8.3429,8.2909,8.3145,3700.64],[1612847400000,8.302,8.3152,8.2819,8.2997,6563.86],[1612847700000,8.2888,8.3053,8.2731,8.2905,8163.47],[1612848000000,8.2905,8.2984,8.2772,8.2902,9228.6],[1612848300000,8.2899,8.2909,8.277,8.2894,4164.1],[1612848600000,8.2892,8.2904,8.2638,8.2879,20556.57],[1612848900000,8.2765,8.2878,8.2092,8.2325,64509.92],[1612849200000,8.2317,8.2696,8.1806,8.2344,23662.69],[1612849500000,8.2478,8.2863,8.2394,8.2771,3871.85],[1612849800000,8.278,8.288,8.2612,8.2796,8229.32],[1612850100000,8.2681,8.2957,8.2607,8.2789,8771.52],[1612850400000,8.2787,8.2787,8.2271,8.2437,3036.26],[1612850700000,8.255,8.2592,8.1999,8.2052,12453.95],[1612851000000,8.2066,8.2998,8.1962,8.2735,43933.52],[1612851300000,8.274,8.2934,8.274,8.2895,4707.58],[1612851600000,8.289,8.3145,8.2788,8.3089,6020.13],[1612851900000,8.3069,8.3389,8.2897,8.3231,7647.52],[1612852200000,8.3256,8.3328,7.68,8.184,98990.72],[1612852500000,8.1808,8.1982,8.116,8.1422,38706.26],[1612852800000,8.1464,8.15,8.123,8.1375,16446.32],[1612853100000,8.1374,8.1568,8.1113,8.1564,17099.36],[1612853400000,8.1485,8.156,8.0795,8.0943,22893.68],[1612853700000,8.0876,8.1003,8.0692,8.0798,13741.25],[1612854000000,8.0888,8.1128,8.0686,8.1128,5559.65],[1612854300000,8.1124,8.118,8.0962,8.1027,8268.5],[1612854600000,8.1,8.1044,8.0824,8.1026,4265.37],[1612854900000,8.0967,8.1481,8.0911,8.1175,16802.36],[1612855200000,8.1062,8.1816,8.1019,8.17,11329.84],[1612855500000,8.1782,8.1926,8.1331,8.1484,11935.31],[1612855800000,8.1489,8.1532,8.0836,8.1016,10840.07],[1612856100000,8.1036,8.1204,8.0976,8.1155,3202.56],[1612856400000,8.1182,8.1294,8.0839,8.0974,9900.94],[1612856700000,8.0974,8.1024,8.079,8.0951,2148.32],[1612857000000,8.0868,8.0972,8.0803,8.0837,1824.35],[1612857300000,8.0837,8.0902,8.0557,8.0645,7484.61],[1612857600000,8.07,8.1475,8.07,8.1308,9499.49],[1612857900000,8.1355,8.1614,8.12,8.1579,3771.83],[1612858200000,8.1573,8.1723,8.1071,8.1478,21678.54],[1612858500000,8.1479,8.1764,8.1128,8.1691,12120.03],[1612858800000,8.1628,8.1729,8.1418,8.1721,5274.24],[1612859100000,8.1663,8.2167,8.1649,8.1864,14664.37],[1612859400000,8.1859,8.2405,8.1756,8.2227,11856.16],[1612859700000,8.2329,8.4377,8.2251,8.3318,113061.51],[1612860000000,8.3395,8.3659,8.3363,8.3528,21117.56],[1612860300000,8.3517,8.3851,8.35,8.3642,20414.89],[1612860600000,8.3646,8.3896,8.2904,8.3062,23615.18],[1612860900000,8.3113,8.3519,8.3007,8.3519,10309.36],[1612861200000,8.3519,8.3722,8.1823,8.2048,113054.17],[1612861500000,8.2049,8.2474,8.1104,8.1486,81211.22],[1612861800000,8.1471,8.1652,8.1365,8.1559,14849.37],[1612862100000,8.1545,8.1585,8.1378,8.1536,4564.11],[1612862400000,8.151,8.1538,7.9768,8.0113,122152.57],[1612862700000,8.0237,8.0457,8.0,8.0296,33841.12],[1612863000000,8.0421,8.0448,7.9037,7.9067,44986.49],[1612863300000,7.9115,7.996,7.894,7.936,20690.72],[1612863600000,7.931,7.9862,7.7445,7.7751,191019.64],[1612863900000,7.7847,7.936,7.7121,7.922,113061.45],[1612864200000,7.9296,7.9492,7.8818,7.9223,15021.67],[1612864500000,7.9131,7.94,7.8314,7.8686,35057.33],[1612864800000,7.8686,7.8797,7.8155,7.8449,21112.26],[1612865100000,7.8355,7.8487,7.7726,7.8487,36942.27],[1612865400000,7.8487,7.8636,7.8258,7.8521,7183.0],[1612865700000,7.8593,7.8931,7.8525,7.8779,4803.23],[1612866000000,7.8857,7.8859,7.8098,7.8227,10184.22],[1612866300000,7.8227,7.8636,7.8144,7.8421,9709.79],[1612866600000,7.8393,7.8474,7.7901,7.8129,39214.32],[1612866900000,7.8129,7.854,7.8,7.8227,25599.73],[1612867200000,7.8209,7.8432,7.7998,7.8173,7584.84],[1612867500000,7.8104,7.8255,7.7778,7.7994,23674.56],[1612867800000,7.8,7.8,7.7353,7.7461,28414.9],[1612868100000,7.7461,7.7547,7.6816,7.6938,45522.45],[1612868400000,7.6936,7.7705,7.6849,7.6899,45191.01],[1612868700000,7.69,7.7534,7.69,7.7261,29463.11],[1612869000000,7.7195,7.73,7.6995,7.71,13022.69],[1612869300000,7.71,7.7473,7.6801,7.7317,16575.75],[1612869600000,7.7333,7.7662,7.7287,7.7617,10059.12],[1612869900000,7.7617,7.7865,7.7617,7.775,8010.27],[1612870200000,7.7835,7.8058,7.7751,7.8057,6280.68],[1612870500000,7.8057,7.8101,7.7879,7.8005,6924.35],[1612870800000,7.8006,7.8451,7.8,7.8139,13863.37],[1612871100000,7.8116,7.8225,7.76,7.7734,16815.01],[1612871400000,7.7734,7.7979,7.7629,7.7979,11533.06],[1612871700000,7.7979,7.7999,7.7408,7.7596,10897.65],[1612872000000,7.7478,7.7775,7.7273,7.7657,19485.22],[1612872300000,7.7657,7.7915,7.7378,7.7485,11795.67],[1612872600000,7.7485,7.765,7.7323,7.7649,12888.47],[1612872900000,7.7591,7.7824,7.7562,7.7599,6507.39],[1612873200000,7.7602,7.7713,7.7306,7.7535,7842.2],[1612873500000,7.7485,7.7806,7.7485,7.7806,4310.93],[1612873800000,7.7804,7.7804,7.7259,7.7443,8205.49],[1612874100000,7.7441,7.7651,7.7179,7.7244,8934.97],[1612874400000,7.7311,7.735,7.6726,7.69,15737.81],[1612874700000,7.69,7.717,7.5763,7.5951,71693.14],[1612875000000,7.5951,7.6338,7.58,7.6338,12341.82],[1612875300000,7.6338,7.6674,7.5867,7.5938,11977.11],[1612875600000,7.5948,7.6358,7.55,7.6093,23807.37],[1612875900000,7.6193,7.6658,7.5502,7.6512,16907.26],[1612876200000,7.6577,7.6823,7.5881,7.6037,23818.4],[1612876500000,7.6041,7.6744,7.6011,7.6591,12900.37],[1612876800000,7.6671,7.7198,7.6546,7.697,13446.44],[1612877100000,7.6881,7.7183,7.6753,7.6821,94226.01],[1612877400000,7.6765,7.7418,7.6753,7.7287,20353.04],[1612877700000,7.7271,7.7369,7.6917,7.7119,22224.01],[1612878000000,7.7189,7.7392,7.6843,7.6901,3774.61],[1612878300000,7.6901,7.7334,7.6868,7.7324,3947.16],[1612878600000,7.724,7.7264,7.6963,7.7048,11254.02],[1612878900000,7.708,7.7372,7.708,7.7303,4289.12],[1612879200000,7.7355,7.7431,7.6701,7.7031,6492.14],[1612879500000,7.7066,7.7248,7.6784,7.7097,12264.16],[1612879800000,7.7151,7.7459,7.7146,7.7399,9259.5],[1612880100000,7.7397,7.7661,7.7293,7.7497,6478.05],[1612880400000,7.7509,7.8074,7.73,7.7942,25910.19],[1612880700000,7.7992,7.8054,7.7527,7.79,25977.24],[1612881000000,7.79,7.8017,7.7533,7.7616,11668.44],[1612881300000,7.768,7.7868,7.7504,7.7703,5565.03],[1612881600000,7.7705,7.7985,7.7573,7.7754,5539.24],[1612881900000,7.7779,7.7779,7.715,7.7236,11156.32],[1612882200000,7.7236,7.76,7.7196,7.7597,6380.05],[1612882500000,7.7545,7.7888,7.7545,7.7887,5503.3],[1612882800000,7.7833,7.7988,7.7635,7.772,8167.83],[1612883100000,7.7706,7.8,7.7635,7.7847,6018.93],[1612883400000,7.7819,7.806,7.7651,7.7651,7476.31],[1612883700000,7.777,7.7826,7.7577,7.7744,7965.01],[1612884000000,7.7654,7.8059,7.7615,7.7946,12364.66],[1612884300000,7.7946,7.8111,7.7677,7.795,8617.42],[1612884600000,7.795,7.7971,7.7577,7.781,5973.71],[1612884900000,7.781,7.7929,7.7544,7.7663,5390.48],[1612885200000,7.7688,7.798,7.7122,7.7409,23775.65],[1612885500000,7.7417,7.7512,7.6761,7.6889,28395.71],[1612885800000,7.6889,7.7019,7.68,7.6969,7229.93],[1612886100000,7.6907,7.7191,7.6868,7.695,16528.58],[1612886400000,7.6945,7.7515,7.6945,7.7244,7169.39],[1612886700000,7.7244,7.74,7.7153,7.7322,7193.18],[1612887000000,7.7322,7.7346,7.683,7.699,4758.86],[1612887300000,7.6929,7.7,7.6521,7.6555,9580.67],[1612887600000,7.6631,7.6646,7.6062,7.6064,14479.01],[1612887900000,7.6169,7.6423,7.6129,7.6242,8977.45],[1612888200000,7.624,7.6826,7.6152,7.6705,10186.08],[1612888500000,7.6706,7.7171,7.6622,7.7135,9069.37],[1612888800000,7.7213,7.7316,7.7069,7.7213,6736.27],[1612889100000,7.7125,7.7466,7.7023,7.7464,8468.51],[1612889400000,7.738,7.7463,7.6925,7.7075,16095.35],[1612889700000,7.7,7.7071,7.6344,7.6561,28338.01],[1612890000000,7.6615,7.7176,7.6524,7.6871,7884.67],[1612890300000,7.6858,7.715,7.6662,7.6748,13398.13],[1612890600000,7.674,7.6803,7.6358,7.6452,19643.22],[1612890900000,7.6492,7.6521,7.6158,7.648,13456.69],[1612891200000,7.6394,7.6794,7.6363,7.6528,8252.44],[1612891500000,7.6526,7.6526,7.6213,7.6399,7559.06],[1612891800000,7.6293,7.6399,7.6058,7.622,10685.82],[1612892100000,7.6173,7.6518,7.5949,7.6437,11366.05],[1612892400000,7.647,7.6911,7.6369,7.6881,6674.38],[1612892700000,7.6825,7.7465,7.6767,7.7358,7873.72],[1612893000000,7.726,7.7393,7.7008,7.719,4493.13],[1612893300000,7.7181,7.7375,7.7116,7.7287,11372.69],[1612893600000,7.7312,7.7678,7.7213,7.7598,9161.15],[1612893900000,7.7626,7.7855,7.7532,7.7628,12376.98],[1612894200000,7.7628,7.8052,7.7628,7.7947,19378.94],[1612894500000,7.7865,7.7884,7.7375,7.7567,14269.07],[1612894800000,7.7576,7.7695,7.7289,7.7587,10675.08],[1612895100000,7.737,7.782,7.737,7.7497,7393.18],[1612895400000,7.76,7.7928,7.7224,7.7385,17853.2],[1612895700000,7.7369,7.7537,7.71,7.7259,9576.77],[1612896000000,7.7334,7.7595,7.7331,7.7408,2510.19],[1612896300000,7.7421,7.7599,7.7421,7.7471,3056.09],[1612896600000,7.7471,7.8092,7.7471,7.7899,10764.82],[1612896900000,7.8039,7.8283,7.7925,7.8172,6037.54],[1612897200000,7.8102,7.9211,7.8014,7.9081,43798.69],[1612897500000,7.9103,7.9214,7.8908,7.9046,19314.46],[1612897800000,7.9124,7.9124,7.8455,7.8701,7639.09],[1612898100000,7.8674,7.9186,7.8673,7.9015,14105.19],[1612898400000,7.8974,7.9106,7.8742,7.9045,14136.08],[1612898700000,7.9092,7.9438,7.899,7.909,12697.01],[1612899000000,7.917,7.9328,7.89,7.8972,9259.17],[1612899300000,7.9061,7.91,7.8901,7.8903,4735.47],[1612899600000,7.8905,7.9319,7.8671,7.897,12698.97],[1612899900000,7.8923,7.897,7.8569,7.8628,11470.66],[1612900200000,7.8712,7.9,7.8712,7.8997,6647.56],[1612900500000,7.8882,7.9236,7.8881,7.9164,5265.23],[1612900800000,7.9268,7.9473,7.9103,7.94,4715.34],[1612901100000,7.94,7.95,7.9201,7.9214,3895.3],[1612901400000,7.9344,7.9659,7.887,7.9615,10077.11],[1612901700000,7.9494,7.9638,7.91,7.9529,6135.87],[1612902000000,7.9469,7.9905,7.9402,7.9852,24669.83],[1612902300000,7.9894,7.9959,7.9544,7.9899,7635.54],[1612902600000,7.9819,8.0,7.9786,7.9925,9098.67],[1612902900000,7.9992,7.9999,7.9364,7.9447,10040.76],[1612903200000,7.9446,7.9846,7.9046,7.9217,12556.71],[1612903500000,7.927,7.9799,7.9204,7.9715,3633.82],[1612903800000,7.9797,7.9926,7.9636,7.9652,5031.25],[1612904100000,7.9652,7.995,7.9546,7.995,2741.12],[1612904400000,7.9951,7.9984,7.9253,7.95,6114.16],[1612904700000,7.9554,7.9984,7.9444,7.9984,3689.5],[1612905000000,7.9898,8.0,7.9752,7.9945,9496.8],[1612905300000,7.9913,7.9913,7.9582,7.9794,6214.65],[1612905600000,7.9827,8.0,7.97,7.9881,7683.19],[1612905900000,7.9937,8.0,7.9743,7.9929,2940.2],[1612906200000,7.9993,7.9993,7.93,7.9592,10052.79],[1612906500000,7.9574,7.9601,7.9078,7.9474,11172.3],[1612906800000,7.935,7.9748,7.9224,7.9421,3003.56],[1612907100000,7.9246,7.9397,7.9204,7.9396,5133.93],[1612907400000,7.9389,7.9488,7.9078,7.9306,8619.41],[1612907700000,7.9306,7.9524,7.9162,7.9195,4679.38],[1612908000000,7.9362,7.94,7.8546,7.8805,19624.94],[1612908300000,7.8805,7.8884,7.83,7.8427,15334.7],[1612908600000,7.8344,7.8525,7.8182,7.8297,5489.34],[1612908900000,7.8309,7.8983,7.82,7.8805,14055.38],[1612909200000,7.8805,7.9132,7.8805,7.8943,9830.5],[1612909500000,7.9067,7.9111,7.8502,7.8661,8780.92],[1612909800000,7.866,7.8677,7.8345,7.8655,7827.71],[1612910100000,7.8645,7.8661,7.8321,7.8456,5488.23],[1612910400000,7.8406,7.8541,7.8325,7.8325,6951.87],[1612910700000,7.8474,7.868,7.82,7.8578,9537.53],[1612911000000,7.8519,7.8672,7.85,7.855,2461.49],[1612911300000,7.855,7.86,7.8419,7.8597,6008.82],[1612911600000,7.8598,7.8687,7.8255,7.8488,13193.92],[1612911900000,7.8492,7.8506,7.8033,7.8051,5082.89],[1612912200000,7.8051,7.8348,7.7905,7.8013,12164.39],[1612912500000,7.8013,7.82,7.7934,7.8002,9935.86],[1612912800000,7.8,7.8476,7.8,7.829,9396.78],[1612913100000,7.829,7.8602,7.8204,7.8456,3718.52],[1612913400000,7.8541,7.8585,7.8313,7.8313,2169.26],[1612913700000,7.8275,7.8572,7.8229,7.8423,2224.25],[1612914000000,7.8423,7.8622,7.8423,7.8582,1372.24],[1612914300000,7.8583,7.8747,7.84,7.8579,6343.17],[1612914600000,7.849,7.8668,7.8379,7.8471,1807.32],[1612914900000,7.861,7.862,7.7876,7.8005,24201.95],[1612915200000,7.8005,7.8531,7.7749,7.8004,37539.4],[1612915500000,7.8021,7.8021,7.7259,7.7633,40451.44],[1612915800000,7.7633,7.7811,7.7314,7.7777,17545.38],[1612916100000,7.7729,7.8052,7.7496,7.7944,7850.68],[1612916400000,7.7867,7.8036,7.7658,7.7797,5225.12],[1612916700000,7.7797,7.8356,7.7714,7.8245,21878.13],[1612917000000,7.8255,7.92,7.8255,7.9081,32997.5],[1612917300000,7.9165,7.9679,7.9071,7.9559,27313.02],[1612917600000,7.955,7.9852,7.9364,7.9791,11733.9],[1612917900000,7.9772,7.9853,7.9488,7.9719,10072.77],[1612918200000,7.9638,7.9982,7.9442,7.9852,19502.83],[1612918500000,7.9855,8.0164,7.9549,7.9893,14258.17],[1612918800000,7.9996,8.0951,7.9856,8.088,27159.12],[1612919100000,8.0881,8.1295,8.018,8.0717,29657.14],[1612919400000,8.0743,8.1647,8.0501,8.1571,18187.71],[1612919700000,8.1571,8.1727,8.1499,8.1635,7698.82],[1612920000000,8.1584,8.182,8.091,8.1087,16522.83],[1612920300000,8.1123,8.1185,8.0679,8.0805,34908.52],[1612920600000,8.0844,8.1191,8.0763,8.1135,9876.79],[1612920900000,8.1129,8.1373,8.1021,8.1304,9149.38],[1612921200000,8.1239,8.1456,8.1143,8.143,12404.37],[1612921500000,8.1331,8.1884,8.1301,8.1746,8815.3],[1612921800000,8.1746,8.3722,8.1682,8.3541,44844.03],[1612922100000,8.3541,8.3722,8.3,8.3646,15208.93],[1612922400000,8.3698,8.3787,8.2513,8.2642,28386.88],[1612922700000,8.2642,8.2765,8.2311,8.2686,11361.99],[1612923000000,8.2686,8.3048,8.2328,8.2668,13695.66],[1612923300000,8.2668,8.2878,8.2454,8.2555,9371.01],[1612923600000,8.2605,8.2789,8.247,8.2654,8658.27],[1612923900000,8.2667,8.3702,8.2667,8.3467,35367.66],[1612924200000,8.34,8.3599,8.2772,8.2837,18124.73],[1612924500000,8.2921,8.3172,8.2826,8.2962,4900.89],[1612924800000,8.294,8.3276,8.2876,8.2986,6259.5],[1612925100000,8.2945,8.3015,8.2433,8.2495,14598.35],[1612925400000,8.2576,8.2831,8.2,8.2018,20670.48],[1612925700000,8.2034,8.2483,8.2034,8.2401,5931.04],[1612926000000,8.24,8.2479,8.1875,8.2282,8433.5],[1612926300000,8.2296,8.2343,8.2,8.2037,3061.73],[1612926600000,8.2036,8.2482,8.2036,8.238,3358.19],[1612926900000,8.2367,8.2828,8.2341,8.2648,10277.08],[1612927200000,8.2642,8.2729,8.2052,8.2278,6693.45],[1612927500000,8.2402,8.2556,8.1862,8.2025,13851.99],[1612927800000,8.2045,8.2045,8.1727,8.1857,2978.86],[1612928100000,8.1857,8.2028,8.1686,8.1989,3984.08],[1612928400000,8.1908,8.3102,8.1885,8.2969,19665.96],[1612928700000,8.3,8.337,8.2484,8.3299,15138.64],[1612929000000,8.3314,8.3777,8.2701,8.3076,23632.26],[1612929300000,8.3085,8.3208,8.2926,8.3096,12688.31],[1612929600000,8.3005,8.3095,8.2484,8.2484,80778.16],[1612929900000,8.2485,8.2485,8.1338,8.1519,20863.08],[1612930200000,8.1551,8.1821,8.084,8.1037,18811.28],[1612930500000,8.0966,8.2017,8.0688,8.1452,17710.75],[1612930800000,8.1508,8.2139,8.1374,8.188,6992.66],[1612931100000,8.2,8.2125,8.1813,8.2125,4220.4],[1612931400000,8.2052,8.2434,8.192,8.2207,9148.49],[1612931700000,8.2255,8.2803,8.2088,8.2282,18661.99],[1612932000000,8.228,8.235,8.2163,8.2226,6144.47],[1612932300000,8.231,8.2517,8.1935,8.1949,3649.62],[1612932600000,8.2008,8.2099,8.1619,8.1931,16417.19],[1612932900000,8.1999,8.2,8.1588,8.1769,6941.24],[1612933200000,8.1769,8.1793,8.1394,8.1582,6776.24],[1612933500000,8.1477,8.1618,8.122,8.139,5402.72],[1612933800000,8.1396,8.1559,8.1183,8.1314,7399.39],[1612934100000,8.1242,8.1873,8.1149,8.1651,8034.89],[1612934400000,8.16,8.163,8.1209,8.143,5713.11],[1612934700000,8.1429,8.1873,8.1428,8.1633,11695.76],[1612935000000,8.1633,8.1862,8.1633,8.18,1415.39],[1612935300000,8.18,8.1958,8.1346,8.1457,5139.6],[1612935600000,8.1566,8.1774,8.1472,8.1472,5063.71],[1612935900000,8.1627,8.1705,8.123,8.1642,3237.7],[1612936200000,8.17,8.1974,8.1651,8.1905,3794.17],[1612936500000,8.1906,8.1919,8.1757,8.1908,3382.05],[1612936800000,8.1906,8.191,8.1783,8.188,3613.64],[1612937100000,8.1803,8.191,8.179,8.1799,5754.43],[1612937400000,8.1874,8.1881,8.1333,8.1605,5829.26],[1612937700000,8.1439,8.1597,8.1373,8.1485,3506.48],[1612938000000,8.1549,8.2082,8.1549,8.1966,13544.91],[1612938300000,8.2032,8.21,8.1906,8.2068,3453.73],[1612938600000,8.1988,8.21,8.1926,8.2054,8046.27],[1612938900000,8.2058,8.207,8.1792,8.1821,3952.22],[1612939200000,8.1773,8.1825,8.151,8.171,6652.71],[1612939500000,8.1679,8.2443,8.1679,8.2374,13559.47],[1612939800000,8.2374,8.244,8.2269,8.2347,2615.22],[1612940100000,8.2329,8.25,8.1892,8.2284,12235.57],[1612940400000,8.2205,8.2383,8.2198,8.2383,2443.89],[1612940700000,8.2274,8.2452,8.2069,8.2087,5942.63],[1612941000000,8.2073,8.2364,8.18,8.2364,13825.78],[1612941300000,8.2211,8.24,8.1932,8.2153,6089.23],[1612941600000,8.2173,8.2248,8.1935,8.2125,1938.92],[1612941900000,8.2125,8.2342,8.1807,8.2208,8422.4],[1612942200000,8.2223,8.25,8.2199,8.2421,11935.59],[1612942500000,8.2499,8.2837,8.205,8.2249,29826.5],[1612942800000,8.2237,8.2237,8.1945,8.2103,11214.34],[1612943100000,8.2103,8.2103,8.1702,8.1888,9192.32],[1612943400000,8.1888,8.1958,8.1757,8.1841,3371.97],[1612943700000,8.1965,8.21,8.155,8.1681,7936.01],[1612944000000,8.1681,8.2339,8.1596,8.2315,13910.07],[1612944300000,8.2369,8.2761,8.2244,8.2348,11172.24],[1612944600000,8.2537,8.2603,8.2397,8.2523,3577.04],[1612944900000,8.2498,8.2499,8.1546,8.166,13686.07],[1612945200000,8.168,8.2217,8.1623,8.2182,5465.04],[1612945500000,8.2154,8.294,8.2022,8.2704,19834.48],[1612945800000,8.279,8.3928,8.2702,8.3369,63935.63],[1612946100000,8.3357,8.34,8.31,8.3343,18051.15],[1612946400000,8.3343,8.34,8.3102,8.3294,8236.7],[1612946700000,8.3165,8.3678,8.313,8.34,10971.12],[1612947000000,8.3401,8.38,8.3,8.3445,34871.73],[1612947300000,8.357,8.3887,8.3423,8.375,10837.56],[1612947600000,8.375,8.3835,8.33,8.3402,12946.99],[1612947900000,8.3308,8.3479,8.33,8.3326,10823.01],[1612948200000,8.3326,8.35,8.3224,8.3432,7032.02],[1612948500000,8.343,8.3657,8.3334,8.348,5725.95],[1612948800000,8.3569,8.3947,8.3485,8.3804,5198.34],[1612949100000,8.3692,8.4,8.3492,8.3892,24449.2],[1612949400000,8.3864,8.4,8.37,8.3946,13644.31],[1612949700000,8.3946,8.4,8.3788,8.3842,8131.38],[1612950000000,8.3842,8.3944,8.326,8.3342,8571.28],[1612950300000,8.3342,8.3448,8.32,8.3448,6662.14],[1612950600000,8.3331,8.3534,8.3205,8.3324,2981.17],[1612950900000,8.3297,8.3298,8.3,8.3168,7057.64],[1612951200000,8.3063,8.3368,8.2805,8.3368,10782.65],[1612951500000,8.3404,8.3675,8.2294,8.326,29761.37],[1612951800000,8.3328,8.337,8.2974,8.3171,7816.53],[1612952100000,8.3155,8.3194,8.2778,8.3076,4739.78],[1612952400000,8.2974,8.2974,8.2609,8.2828,9637.79],[1612952700000,8.289,8.2999,8.2529,8.2748,7284.68],[1612953000000,8.2808,8.3045,8.2528,8.2678,7362.03],[1612953300000,8.2754,8.2754,8.25,8.2621,9438.32],[1612953600000,8.262,8.2913,8.2198,8.291,7873.49],[1612953900000,8.2961,8.3073,8.273,8.2952,3450.14],[1612954200000,8.2954,8.3098,8.29,8.3,1696.6],[1612954500000,8.309,8.31,8.29,8.31,3955.47],[1612954800000,8.31,8.31,8.25,8.2502,5363.54],[1612955100000,8.2502,8.264,8.2381,8.24,3814.29],[1612955400000,8.2401,8.2885,8.2336,8.2774,3490.24],[1612955700000,8.2885,8.2889,8.2418,8.2562,1343.63],[1612956000000,8.2618,8.281,8.2561,8.269,3015.57],[1612956300000,8.2768,8.2841,8.2616,8.28,3720.18],[1612956600000,8.2793,8.3,8.2573,8.2879,5314.87],[1612956900000,8.2825,8.3273,8.2766,8.3002,10732.11],[1612957200000,8.3,8.3088,8.27,8.27,4747.33],[1612957500000,8.2701,8.2999,8.27,8.2815,4393.13],[1612957800000,8.2856,8.2894,8.2624,8.2675,6295.87],[1612958100000,8.2669,8.2812,8.2339,8.2456,8252.25],[1612958400000,8.2456,8.2811,8.2059,8.211,23361.71],[1612958700000,8.2193,8.2542,8.1894,8.2467,23336.53],[1612959000000,8.2459,8.2459,8.1722,8.1864,13201.72],[1612959300000,8.1999,8.2267,8.1735,8.2089,8074.07],[1612959600000,8.2089,8.2133,8.18,8.1926,4071.83],[1612959900000,8.1926,8.217,8.1369,8.1516,12251.43],[1612960200000,8.1516,8.2095,7.9787,8.017,44395.63],[1612960500000,8.0153,8.0246,7.8,7.8001,37985.87],[1612960800000,7.8001,7.8599,7.6335,7.669,43843.48],[1612961100000,7.6671,7.891,7.26,7.8179,102350.4],[1612961400000,7.8179,7.9124,7.8179,7.9118,25362.91],[1612961700000,7.891,7.9464,7.8804,7.9191,19300.66],[1612962000000,7.9192,8.035,7.823,8.0085,21751.21],[1612962300000,8.0188,8.0478,7.8975,7.9109,19537.54],[1612962600000,7.9109,8.0,7.8786,7.9572,26383.3],[1612962900000,7.9572,8.0219,7.8996,7.9345,22853.74],[1612963200000,7.9333,7.9913,7.9231,7.9752,13727.8],[1612963500000,7.9649,8.0,7.9002,7.9105,18675.58],[1612963800000,7.9251,7.9779,7.9065,7.9522,13914.88],[1612964100000,7.9717,8.0218,7.9552,8.0181,7200.55],[1612964400000,8.0184,8.0781,8.0058,8.0644,14270.04],[1612964700000,8.055,8.079,7.9846,8.0249,12197.37],[1612965000000,8.0212,8.0808,7.9906,8.0312,14005.66],[1612965300000,8.0306,8.0738,7.9968,8.0738,7718.45],[1612965600000,8.0662,8.0733,7.9645,8.0556,11685.28],[1612965900000,8.0596,8.0991,8.0503,8.099,6725.96],[1612966200000,8.0982,8.1083,8.0708,8.0972,16565.51],[1612966500000,8.0975,8.1745,8.0543,8.1224,42027.2],[1612966800000,8.1224,8.1304,8.0254,8.0402,19230.87],[1612967100000,8.0401,8.0679,7.9509,8.0417,17673.75],[1612967400000,8.0203,8.0203,7.9119,7.9311,10613.64],[1612967700000,7.9262,8.0639,7.8939,8.0263,15587.8],[1612968000000,8.0405,8.0405,7.9508,7.986,10490.97],[1612968300000,7.9889,8.0682,7.9435,7.9572,21332.12],[1612968600000,7.9441,7.9925,7.9316,7.965,7404.56],[1612968900000,7.9558,7.9558,7.87,7.8863,7954.02],[1612969200000,7.8844,7.9,7.8018,7.822,42509.83],[1612969500000,7.831,7.8749,7.7458,7.7592,22065.98],[1612969800000,7.7503,7.8362,7.7137,7.8227,15297.25],[1612970100000,7.8238,7.8868,7.8043,7.8415,13002.53],[1612970400000,7.8466,7.8574,7.7623,7.7838,9962.2],[1612970700000,7.7837,7.7945,7.7351,7.7705,11089.93],[1612971000000,7.7705,7.808,7.7101,7.718,28356.15],[1612971300000,7.7303,7.7631,7.7017,7.7135,16876.98],[1612971600000,7.7277,7.7277,7.6611,7.67,14642.29],[1612971900000,7.666,7.6971,7.6239,7.6905,13178.27],[1612972200000,7.6881,7.7833,7.68,7.7679,20103.95],[1612972500000,7.7643,7.7929,7.7265,7.7806,8385.51],[1612972800000,7.7833,7.7999,7.718,7.718,12508.09],[1612973100000,7.716,7.7366,7.6435,7.7214,16552.57],[1612973400000,7.7205,7.8301,7.7165,7.8164,35537.14],[1612973700000,7.812,7.8397,7.7969,7.8397,6487.01],[1612974000000,7.8313,7.8989,7.8215,7.8428,15080.96],[1612974300000,7.8347,7.8917,7.8326,7.8534,7218.43],[1612974600000,7.8538,7.8675,7.7907,7.8624,11295.76],[1612974900000,7.8563,7.8838,7.8187,7.8475,5860.93],[1612975200000,7.8614,7.8815,7.818,7.8504,11119.35],[1612975500000,7.8505,7.8505,7.7886,7.8317,6503.01],[1612975800000,7.8347,7.8731,7.8057,7.8605,4835.64],[1612976100000,7.8592,7.9196,7.8571,7.8809,10615.55],[1612976400000,7.8984,7.9086,7.8194,7.8527,10405.43],[1612976700000,7.8379,7.9196,7.8379,7.8979,7664.57],[1612977000000,7.8979,7.9154,7.8474,7.8734,5700.91],[1612977300000,7.8734,7.9078,7.85,7.8645,4966.86],[1612977600000,7.8645,7.9095,7.8645,7.9012,2181.06],[1612977900000,7.911,7.9408,7.9055,7.9238,3191.56],[1612978200000,7.9238,7.9429,7.9105,7.94,3750.59],[1612978500000,7.94,7.964,7.93,7.9542,4391.71],[1612978800000,7.96,7.9996,7.9441,7.956,11909.55],[1612979100000,7.9467,7.9756,7.9116,7.9293,10909.44],[1612979400000,7.9193,7.9609,7.9185,7.9384,4272.12],[1612979700000,7.941,7.9971,7.9308,7.9645,7676.22],[1612980000000,7.9647,7.9647,7.9053,7.9441,6227.86],[1612980300000,7.9441,7.9634,7.9286,7.9634,2566.39],[1612980600000,7.9473,7.954,7.9075,7.931,4773.04],[1612980900000,7.93,7.95,7.901,7.9267,6761.27],[1612981200000,7.9295,8.0148,7.9242,8.0025,7346.71],[1612981500000,8.0026,8.0634,8.0025,8.0261,17481.48],[1612981800000,8.0315,8.0527,8.0111,8.0271,12914.0],[1612982100000,8.0271,8.0589,8.0271,8.0416,3647.26],[1612982400000,8.052,8.1309,8.0401,8.1162,12709.38],[1612982700000,8.1078,8.1983,8.1078,8.1736,25244.38],[1612983000000,8.1825,8.2686,8.1706,8.2118,16285.4],[1612983300000,8.2118,8.2629,8.1898,8.2513,20927.39],[1612983600000,8.2499,8.2999,8.1484,8.249,28766.28],[1612983900000,8.246,8.249,8.1824,8.2006,5339.99],[1612984200000,8.1855,8.2128,8.1428,8.157,18936.89],[1612984500000,8.157,8.1631,8.0724,8.1135,19555.48],[1612984800000,8.1053,8.1455,8.087,8.1177,10720.12],[1612985100000,8.1223,8.1623,8.1056,8.124,6212.98],[1612985400000,8.1247,8.1909,8.1169,8.1754,6811.7],[1612985700000,8.1849,8.2296,8.1849,8.2248,7410.71],[1612986000000,8.2272,8.2733,8.2179,8.2384,6286.84],[1612986300000,8.25,8.3,8.25,8.2901,8611.75],[1612986600000,8.2899,8.3363,8.2845,8.3363,19136.93],[1612986900000,8.3362,8.3763,8.3282,8.3573,11142.82],[1612987200000,8.3561,8.395,8.2818,8.31,16207.77],[1612987500000,8.3191,8.4642,8.319,8.4617,56678.19],[1612987800000,8.462,8.6324,8.4617,8.5443,108729.1],[1612988100000,8.5443,8.6415,8.4641,8.504,44635.32],[1612988400000,8.5075,8.5521,8.4781,8.4861,21726.85],[1612988700000,8.4935,8.5284,8.4628,8.4763,15112.75],[1612989000000,8.4757,8.4766,8.4107,8.4131,13355.21],[1612989300000,8.422,8.4713,8.3949,8.4464,11528.1],[1612989600000,8.4575,8.4897,8.4104,8.4379,4622.2],[1612989900000,8.437,8.5071,8.4185,8.4886,8666.68],[1612990200000,8.5067,8.69,8.4871,8.6763,44261.49],[1612990500000,8.6855,8.88,8.6747,8.7762,64129.24],[1612990800000,8.7642,8.849,8.616,8.6195,105665.76],[1612991100000,8.6329,8.673,8.6192,8.673,8755.78],[1612991400000,8.6582,8.7644,8.6548,8.7411,26741.11],[1612991700000,8.7407,8.751,8.651,8.739,15135.71],[1612992000000,8.7456,8.7812,8.7387,8.777,5753.36],[1612992300000,8.7773,8.8,8.766,8.7994,6524.19],[1612992600000,8.7994,8.876,8.7865,8.8671,24200.56],[1612992900000,8.8703,8.9008,8.8473,8.8795,61616.07],[1612993200000,8.8793,8.8793,8.7572,8.781,14814.59],[1612993500000,8.7921,8.8225,8.7619,8.7883,8753.19],[1612993800000,8.7879,8.7923,8.7263,8.7268,21010.7],[1612994100000,8.7367,8.7439,8.6748,8.685,20443.13],[1612994400000,8.6833,8.71,8.6557,8.6968,11355.37],[1612994700000,8.6907,8.7575,8.6873,8.7402,4961.2],[1612995000000,8.7402,8.7656,8.7393,8.7593,7859.26],[1612995300000,8.7632,8.813,8.75,8.806,14409.15],[1612995600000,8.8096,8.9,8.8063,8.869,27602.3],[1612995900000,8.8749,8.8999,8.8741,8.8865,6835.15],[1612996200000,8.89,8.9388,8.8855,8.9238,36191.07],[1612996500000,8.9354,8.98,8.921,8.9672,16907.8],[1612996800000,8.9793,9.0501,8.9671,9.0445,38293.26],[1612997100000,9.0445,9.0561,8.8879,8.9988,53939.77],[1612997400000,8.9846,9.0235,8.9467,8.9649,18308.76],[1612997700000,8.9655,8.9884,8.9121,8.9314,14841.6],[1612998000000,8.9314,8.9644,8.9048,8.9553,11636.06],[1612998300000,8.9553,9.0,8.9384,8.9854,8308.64],[1612998600000,8.9871,9.0861,8.9871,9.0073,21776.94],[1612998900000,9.0102,9.0143,8.8203,8.9,34122.06],[1612999200000,8.8946,8.9322,8.8729,8.9052,9025.49],[1612999500000,8.9052,8.9247,8.8718,8.9029,20688.86],[1612999800000,8.8999,8.9829,8.8606,8.9737,17141.3],[1613000100000,8.9827,8.9929,8.9672,8.972,14444.13],[1613000400000,8.9795,9.0188,8.9217,8.9541,31860.43],[1613000700000,8.9541,8.9984,8.9271,8.9611,23936.81],[1613001000000,8.9602,9.0364,8.9101,9.0216,25307.59],[1613001300000,9.032,9.09,9.0232,9.09,15371.86],[1613001600000,9.0897,9.2366,9.0721,9.193,118414.89],[1613001900000,9.2006,9.26,9.1037,9.1526,57943.35],[1613002200000,9.1577,9.2444,9.1001,9.1197,41192.34],[1613002500000,9.1197,9.12,8.9743,8.9805,45668.46],[1613002800000,8.9819,8.9885,8.8935,8.9253,50600.08],[1613003100000,8.9253,9.023,8.9253,9.0,14223.9],[1613003400000,8.9999,9.01,8.9301,8.9372,17613.37],[1613003700000,8.9372,8.9914,8.91,8.9399,31244.84],[1613004000000,8.9398,8.9656,8.9266,8.9362,11542.65],[1613004300000,8.9359,8.942,8.7695,8.7944,23846.17],[1613004600000,8.7944,8.8,8.72,8.7577,54350.73],[1613004900000,8.7577,8.8837,8.7498,8.8354,22688.28],[1613005200000,8.8522,8.9277,8.8198,8.8492,29175.82],[1613005500000,8.8527,8.88,8.8165,8.8398,17357.02],[1613005800000,8.8281,8.8788,8.7524,8.8088,46333.44],[1613006100000,8.8069,8.9119,8.764,8.8339,19258.05],[1613006400000,8.8431,8.9284,8.8377,8.8806,12518.55],[1613006700000,8.8806,8.9231,8.8806,8.9074,4673.53],[1613007000000,8.9025,8.939,8.8463,8.9067,14387.71],[1613007300000,8.9068,8.9644,8.8556,8.9163,21424.47],[1613007600000,8.9136,8.9768,8.9088,8.9314,14248.82],[1613007900000,8.9246,8.9461,8.8417,8.94,16027.54],[1613008200000,8.948,8.9496,8.903,8.9479,6040.94],[1613008500000,8.9388,8.9495,8.8693,8.891,5393.68],[1613008800000,8.8855,8.9805,8.8821,8.9742,10336.64],[1613009100000,8.9529,8.9769,8.9024,8.9415,6390.92],[1613009400000,8.9381,8.9751,8.8889,8.9645,8647.13],[1613009700000,8.9636,8.9831,8.9031,8.9489,6659.4],[1613010000000,8.9489,8.9489,8.9489,8.9489,0.0],[1613010300000,8.9489,8.9489,8.9489,8.9489,0.0],[1613010600000,8.9489,8.9489,8.9489,8.9489,0.0],[1613010900000,8.9489,8.9489,8.9489,8.9489,0.0],[1613011200000,8.9489,8.9489,8.9489,8.9489,0.0],[1613011500000,8.9489,8.9489,8.9489,8.9489,0.0],[1613011800000,8.9489,8.9489,8.9489,8.9489,0.0],[1613012100000,8.9489,8.9489,8.9489,8.9489,0.0],[1613012400000,8.9489,8.9489,8.9489,8.9489,0.0],[1613012700000,8.9489,8.9489,8.9489,8.9489,0.0],[1613013000000,8.9489,8.9489,8.9489,8.9489,0.0],[1613013300000,8.9489,8.9489,8.9489,8.9489,0.0],[1613013600000,8.9489,8.9489,8.9489,8.9489,0.0],[1613013900000,8.9489,8.9489,8.9489,8.9489,0.0],[1613014200000,8.9489,8.9489,8.9489,8.9489,0.0],[1613014500000,8.9489,8.9489,8.9489,8.9489,0.0],[1613014800000,8.9489,8.9489,8.9489,8.9489,0.0],[1613019600000,8.9554,9.0663,8.9397,9.0618,20122.97],[1613019900000,9.06,9.06,8.9923,9.0204,24688.17],[1613020200000,9.0184,9.1226,9.0105,9.0955,20108.35],[1613020500000,9.0954,9.181,9.0803,9.1256,29264.6],[1613020800000,9.1256,9.1943,9.0554,9.0979,14317.03],[1613021100000,9.0961,9.1454,9.0744,9.0916,12260.71],[1613021400000,9.0916,9.2255,9.0806,9.207,20867.76],[1613021700000,9.207,9.2335,9.2,9.2208,16985.37],[1613022000000,9.2247,9.24,9.201,9.2304,22135.65],[1613022300000,9.2311,9.28,9.2311,9.2718,42869.96],[1613022600000,9.2718,9.309,9.25,9.2796,38209.47],[1613022900000,9.2796,9.346,9.252,9.3061,46201.59],[1613023200000,9.3135,9.3641,9.2592,9.3297,41347.44],[1613023500000,9.3362,9.3985,9.3213,9.3624,31685.76],[1613023800000,9.36,9.3974,9.3213,9.3572,33311.54],[1613024100000,9.3659,9.4056,9.2308,9.2477,42369.86],[1613024400000,9.2437,9.3405,9.2336,9.3238,22340.5],[1613024700000,9.3238,9.3692,9.2814,9.3316,25881.94],[1613025000000,9.3412,9.4056,9.3409,9.3961,22868.81],[1613025300000,9.3972,9.4252,9.3351,9.3494,36414.85],[1613025600000,9.3511,9.46,9.3511,9.4433,31836.15],[1613025900000,9.4422,9.4473,9.35,9.4394,28129.06],[1613026200000,9.4473,9.4864,9.3869,9.4269,35020.87],[1613026500000,9.4174,9.5,9.4129,9.4798,43893.36],[1613026800000,9.4781,9.5,9.4504,9.4901,26070.54],[1613027100000,9.4901,9.5194,9.47,9.5101,15950.63],[1613027400000,9.5039,9.5041,9.4,9.49,27292.62],[1613027700000,9.4877,9.4894,9.4418,9.4682,12550.59],[1613028000000,9.4695,9.5183,9.4603,9.4957,26708.59],[1613028300000,9.4947,9.5397,9.4617,9.5275,21219.83],[1613028600000,9.5303,9.5843,9.5252,9.5712,22647.88],[1613028900000,9.5712,9.5998,9.4928,9.5253,29903.96],[1613029200000,9.5252,9.5429,9.4785,9.5206,24855.61],[1613029500000,9.5124,9.549,9.4933,9.5019,14630.59],[1613029800000,9.5085,9.5114,9.4197,9.4511,39657.81],[1613030100000,9.4371,9.5326,9.4295,9.4559,26599.71],[1613030400000,9.4522,9.5143,9.3675,9.3829,49790.42],[1613030700000,9.3842,9.4098,9.3639,9.3639,15658.67],[1613031000000,9.37,9.4415,9.3309,9.3365,17899.62],[1613031300000,9.3357,9.4225,9.3357,9.3682,33786.52],[1613031600000,9.3799,9.4122,9.3261,9.3261,15440.1],[1613031900000,9.3245,9.3613,9.2754,9.3488,27442.28],[1613032200000,9.3517,9.386,9.2723,9.3723,29789.45],[1613032500000,9.3852,9.4668,9.346,9.4503,26608.4],[1613032800000,9.4503,9.5,9.4187,9.478,18879.57],[1613033100000,9.4779,9.4922,9.4158,9.4588,7304.48],[1613033400000,9.4597,9.464,9.4101,9.4307,10111.54],[1613033700000,9.4276,9.4723,9.406,9.4581,12760.32],[1613034000000,9.4649,9.4788,9.4217,9.4352,9905.46],[1613034300000,9.4352,9.4496,9.3827,9.395,10469.02],[1613034600000,9.4006,9.4047,9.36,9.3822,18799.47],[1613034900000,9.3791,9.4207,9.3641,9.4022,14519.49],[1613035200000,9.3977,9.4736,9.39,9.4138,22329.47],[1613035500000,9.4153,9.4628,9.3969,9.4456,8228.19],[1613035800000,9.4456,9.5039,9.4441,9.4916,15562.87],[1613036100000,9.502,9.6069,9.4878,9.6061,32075.35],[1613036400000,9.5965,9.6411,9.5322,9.5995,48433.48],[1613036700000,9.5984,9.658,9.5824,9.6036,32472.38],[1613037000000,9.6036,9.6532,9.6036,9.6212,11116.41],[1613037300000,9.6266,9.6641,9.577,9.588,23223.4],[1613037600000,9.5847,9.6216,9.5602,9.6016,13377.86],[1613037900000,9.5893,9.6115,9.5532,9.5896,9087.67],[1613038200000,9.5906,9.6733,9.5601,9.6539,33073.71],[1613038500000,9.6693,9.7425,9.6424,9.6715,55155.88],[1613038800000,9.6715,9.6901,9.618,9.6389,25650.02],[1613039100000,9.6385,9.6646,9.6007,9.6414,20050.42],[1613039400000,9.6452,9.6454,9.5927,9.5927,9535.99],[1613039700000,9.5993,9.621,9.5824,9.6024,9453.86],[1613040000000,9.6124,9.621,9.4145,9.459,123909.09],[1613040300000,9.4605,9.5302,9.4603,9.4892,39977.41],[1613040600000,9.4892,9.5094,9.4251,9.4457,47662.67],[1613040900000,9.4457,9.4457,9.1158,9.1618,477225.7],[1613041200000,9.1563,9.2,9.1526,9.1961,30188.82],[1613041500000,9.1932,9.248,9.0652,9.1615,304480.15],[1613041800000,9.1546,9.2524,9.1062,9.1789,89524.74],[1613042100000,9.1805,9.2211,9.174,9.1789,30410.83],[1613042400000,9.1805,9.198,9.1356,9.1702,17685.21],[1613042700000,9.1652,9.1975,9.1374,9.1867,21626.59],[1613043000000,9.1867,9.2195,9.1666,9.1914,20200.99],[1613043300000,9.1968,9.2078,9.1601,9.1812,17628.16],[1613043600000,9.1806,9.1923,9.16,9.1765,15431.08],[1613043900000,9.1765,9.1998,9.1679,9.1967,9390.76],[1613044200000,9.1967,9.2165,9.1418,9.1629,30133.04],[1613044500000,9.1629,9.1874,9.14,9.159,13495.79],[1613044800000,9.1578,9.3735,9.1308,9.2783,65919.51],[1613045100000,9.2747,9.3429,9.2523,9.3429,28496.44],[1613045400000,9.3369,9.36,9.284,9.284,27732.85],[1613045700000,9.2824,9.324,9.2814,9.3121,12337.71],[1613046000000,9.3132,9.3228,9.269,9.3037,8982.82],[1613046300000,9.3074,9.3704,9.3074,9.3545,5423.78],[1613046600000,9.3488,9.3546,9.301,9.338,5507.32],[1613046900000,9.338,9.37,9.3243,9.3636,13072.25],[1613047200000,9.3637,9.3891,9.3476,9.3495,8018.36],[1613047500000,9.3591,9.38,9.2806,9.2956,31565.54],[1613047800000,9.2957,9.35,9.2957,9.31,8040.52],[1613048100000,9.31,9.3328,9.3,9.3246,6356.84],[1613048400000,9.3246,9.404,9.3198,9.3822,14462.6],[1613048700000,9.3853,9.4088,9.31,9.3189,14111.25],[1613049000000,9.3191,9.3453,9.3104,9.3164,10824.72],[1613049300000,9.3241,9.35,9.305,9.3311,16261.21],[1613049600000,9.3311,9.35,9.29,9.31,12384.27],[1613049900000,9.3107,9.3284,9.2761,9.3104,10052.81],[1613050200000,9.3083,9.3133,9.2556,9.2714,14413.19],[1613050500000,9.2733,9.4202,9.2556,9.4086,18022.11],[1613050800000,9.4203,9.4574,9.4068,9.4334,21217.02],[1613051100000,9.4298,9.4389,9.38,9.3801,11901.4],[1613051400000,9.3801,9.4021,9.3,9.318,13162.43],[1613051700000,9.3063,9.3515,9.2414,9.3403,21739.94],[1613052000000,9.3401,9.4108,9.2581,9.354,16030.35],[1613052300000,9.3536,9.3943,9.3245,9.3904,13710.17],[1613052600000,9.3892,9.4013,9.32,9.3322,13315.75],[1613052900000,9.327,9.3374,9.2937,9.3148,5885.9],[1613053200000,9.3246,9.325,9.2775,9.2984,3691.54],[1613053500000,9.298,9.3099,9.2668,9.2885,15511.16],[1613053800000,9.2898,9.3071,9.2383,9.2685,12340.82],[1613054100000,9.259,9.3071,9.2372,9.2603,13611.74],[1613054400000,9.2676,9.2771,9.2442,9.265,10295.76],[1613054700000,9.2708,9.2708,9.22,9.232,13325.35],[1613055000000,9.232,9.273,9.2102,9.273,13569.23],[1613055300000,9.2724,9.3163,9.2659,9.3114,8447.43],[1613055600000,9.3114,9.3362,9.23,9.2372,12557.53],[1613055900000,9.2498,9.2539,9.2144,9.2339,8309.76],[1613056200000,9.2343,9.2651,9.2143,9.2567,8892.38],[1613056500000,9.255,9.275,9.217,9.2451,6307.8],[1613056800000,9.254,9.3028,9.2419,9.2628,12317.38],[1613057100000,9.2525,9.2926,9.23,9.2532,7114.77],[1613057400000,9.2434,9.2738,9.23,9.2305,7551.09],[1613057700000,9.2434,9.2797,9.2321,9.2522,3667.34],[1613058000000,9.2522,9.2925,9.2382,9.2744,9418.72],[1613058300000,9.2836,9.3158,9.2679,9.3158,6989.48],[1613058600000,9.3158,9.3308,9.2519,9.2616,6650.7],[1613058900000,9.2662,9.3177,9.2478,9.2748,10863.34],[1613059200000,9.2689,9.3528,9.267,9.3252,42221.56],[1613059500000,9.3188,9.3395,9.2456,9.3245,10139.38],[1613059800000,9.3289,9.4085,9.3241,9.3801,37393.07],[1613060100000,9.374,9.3873,9.2962,9.3095,6928.42],[1613060400000,9.3078,9.3609,9.2878,9.2964,15072.36],[1613060700000,9.2946,9.3333,9.2443,9.2643,29870.12],[1613061000000,9.2642,9.2646,9.1331,9.1545,39874.75],[1613061300000,9.1545,9.1676,9.1306,9.1505,10476.26],[1613061600000,9.146,9.16,9.126,9.147,10614.89],[1613061900000,9.147,9.216,9.1369,9.1613,7038.63],[1613062200000,9.1662,9.2135,9.1153,9.1414,22817.86],[1613062500000,9.143,9.1608,9.114,9.1341,10256.76],[1613062800000,9.1312,9.1358,9.1106,9.1165,3605.74],[1613063100000,9.1242,9.1293,9.1002,9.1056,7875.0],[1613063400000,9.1056,9.1399,9.0709,9.0908,9582.03],[1613063700000,9.084,9.2778,9.032,9.2778,65901.69],[1613064000000,9.269,9.2844,9.2225,9.2512,13872.87],[1613064300000,9.2668,9.2999,9.2149,9.2338,15260.02],[1613064600000,9.2338,9.25,9.1712,9.1992,11739.07],[1613064900000,9.1974,9.2225,9.1678,9.1801,13467.99],[1613065200000,9.1695,9.1885,9.147,9.1669,7728.81],[1613065500000,9.1669,9.2033,9.1605,9.1906,3179.59],[1613065800000,9.1906,9.1947,9.1091,9.1352,40327.62],[1613066100000,9.1352,9.1652,9.0371,9.0654,51068.56],[1613066400000,9.0654,9.1175,9.048,9.0695,26650.62],[1613066700000,9.0695,9.123,9.04,9.0715,12466.52],[1613067000000,9.0855,9.1652,9.0812,9.1081,12056.22],[1613067300000,9.1178,9.1498,9.0988,9.1422,8942.13],[1613067600000,9.145,9.1625,9.0754,9.11,19615.99],[1613067900000,9.11,9.11,9.0837,9.0934,4987.58],[1613068200000,9.0871,9.1014,9.06,9.0885,16504.43],[1613068500000,9.0885,9.11,9.0701,9.0902,4768.09],[1613068800000,9.086,9.11,9.0751,9.0867,6932.11],[1613069100000,9.0867,9.1,9.0751,9.08,13847.71],[1613069400000,9.0926,9.11,9.06,9.0607,11101.71],[1613069700000,9.0602,9.1039,9.0602,9.1011,5143.18],[1613070000000,9.1024,9.1024,9.0,9.0222,27069.48],[1613070300000,9.0263,9.0321,9.003,9.0044,3825.55],[1613070600000,9.0159,9.0174,8.9989,9.0131,5148.49],[1613070900000,9.0211,9.0822,9.0137,9.0712,6441.53],[1613071200000,9.0712,9.0712,9.0511,9.0638,3541.2],[1613071500000,9.0685,9.0795,9.0404,9.0707,7127.9],[1613071800000,9.057,9.0647,9.0415,9.0454,4812.83],[1613072100000,9.0432,9.0454,9.0072,9.0309,13051.32],[1613072400000,9.0309,9.0849,9.0128,9.0742,14404.73],[1613072700000,9.0739,9.1415,9.0739,9.1271,9824.91],[1613073000000,9.1384,9.1819,9.0776,9.1319,11570.56],[1613073300000,9.1319,9.16,9.076,9.1219,18178.91],[1613073600000,9.1188,9.1304,9.07,9.1303,7822.97],[1613073900000,9.1303,9.16,9.1171,9.1261,6587.36],[1613074200000,9.1389,9.2115,9.1275,9.2003,15292.97],[1613074500000,9.1999,9.2248,9.1473,9.2246,6612.53],[1613074800000,9.2135,9.2289,9.1645,9.1798,7076.12],[1613075100000,9.1706,9.1765,9.0601,9.1035,33518.11],[1613075400000,9.1035,9.1904,9.0918,9.1901,12294.26],[1613075700000,9.1772,9.1903,9.1397,9.1517,6689.62],[1613076000000,9.1641,9.1656,9.1078,9.1541,8122.44],[1613076300000,9.1505,9.1541,9.0772,9.1027,8761.81],[1613076600000,9.1032,9.1098,9.0329,9.0495,9431.87],[1613076900000,9.0485,9.0784,9.0352,9.0412,14213.87],[1613077200000,9.041,9.0876,9.0405,9.0667,5467.53],[1613077500000,9.0667,9.0755,9.0473,9.059,4441.75],[1613077800000,9.059,9.0649,9.0287,9.0425,7456.13],[1613078100000,9.0425,9.0438,8.9975,9.0296,10379.45],[1613078400000,9.0298,9.0444,8.987,9.0019,9660.48],[1613078700000,9.012,9.022,8.9792,9.0002,13402.66],[1613079000000,9.0119,9.0119,8.8921,8.9478,37664.96],[1613079300000,8.9445,8.9753,8.8968,8.9025,12170.1],[1613079600000,8.9104,8.9657,8.8914,8.92,14313.94],[1613079900000,8.9184,8.9547,8.8853,8.8967,15956.54],[1613080200000,8.8982,8.9276,8.8867,8.909,5980.77],[1613080500000,8.9018,8.9774,8.8879,8.9584,7275.66],[1613080800000,8.9727,9.0121,8.945,8.9828,18540.93],[1613081100000,8.9945,8.9977,8.9722,8.9828,5973.32],[1613081400000,8.983,8.9882,8.9001,8.923,45349.63],[1613081700000,8.92,8.9395,8.9129,8.9382,4576.82],[1613082000000,8.9382,8.9714,8.9382,8.9532,2884.93],[1613082300000,8.9494,8.9681,8.9352,8.9505,2527.32],[1613082600000,8.9534,8.9733,8.9428,8.9546,2567.81],[1613082900000,8.9659,8.9873,8.9533,8.9712,4882.38],[1613083200000,8.9836,9.0271,8.9743,9.0125,12800.66],[1613083500000,9.0112,9.0195,8.9636,9.0048,39979.25],[1613083800000,9.0037,9.0218,8.98,8.9855,3036.45],[1613084100000,8.98,9.011,8.9636,8.9814,4029.01],[1613084400000,8.9738,8.976,8.9102,8.9289,20336.59],[1613084700000,8.9289,8.9978,8.9175,8.9927,7349.32],[1613085000000,8.9927,9.0587,8.9697,9.0473,14221.29],[1613085300000,9.0538,9.0651,8.9865,9.0588,10811.04],[1613085600000,9.0487,9.0629,8.9758,9.0,6327.27],[1613085900000,9.0005,9.0699,8.9753,9.0386,7347.09],[1613086200000,9.0326,9.136,9.0246,9.1041,17869.89],[1613086500000,9.0862,9.1615,9.0695,9.141,6602.06],[1613086800000,9.1388,9.1888,9.1319,9.1578,14129.58],[1613087100000,9.1551,9.1958,9.0908,9.1487,20605.57],[1613087400000,9.1592,9.2248,9.1303,9.1562,14207.57],[1613087700000,9.1637,9.2842,9.1637,9.2004,36234.31],[1613088000000,9.2058,9.2476,9.15,9.1887,29411.49],[1613088300000,9.1759,9.206,9.0997,9.1295,25432.58],[1613088600000,9.1241,9.1409,9.0718,9.0962,21821.04],[1613088900000,9.1091,9.1326,9.0863,9.1122,12153.71],[1613089200000,9.1015,9.1629,9.0898,9.1122,10910.33],[1613089500000,9.1234,9.1641,9.1127,9.1588,2695.89],[1613089800000,9.1527,9.1637,9.0996,9.1231,14053.38],[1613090100000,9.1244,9.14,9.1112,9.1353,11063.42],[1613090400000,9.1386,9.1687,9.1158,9.1329,23021.24],[1613090700000,9.1453,9.1682,9.1289,9.1531,6452.06],[1613091000000,9.1571,9.174,9.12,9.1388,2611.45],[1613091300000,9.1269,9.1367,9.0353,9.1121,21208.86],[1613091600000,9.1063,9.1144,9.0528,9.1043,4612.29],[1613091900000,9.1162,9.1725,9.1027,9.1407,7760.43],[1613092200000,9.1396,9.1508,9.0963,9.1508,2434.53],[1613092500000,9.1508,9.1683,9.1012,9.1112,5775.69],[1613092800000,9.1245,9.1699,9.0612,9.1591,23606.68],[1613093100000,9.1591,9.1666,9.1404,9.1511,2800.59],[1613093400000,9.1516,9.1726,9.1413,9.157,3697.11],[1613093700000,9.1573,9.1992,9.1573,9.1823,10540.5],[1613094000000,9.1841,9.2021,9.1822,9.1962,3142.69],[1613094300000,9.1963,9.2058,9.1522,9.1553,7986.78],[1613094600000,9.1581,9.2154,9.1522,9.1871,2565.03],[1613094900000,9.1962,9.1964,9.1206,9.1732,9151.05],[1613095200000,9.1736,9.1736,9.1241,9.1411,3589.1],[1613095500000,9.1499,9.1657,9.1385,9.1583,1083.31],[1613095800000,9.1624,9.1812,9.1583,9.1636,1728.54],[1613096100000,9.1637,9.219,9.1612,9.2046,3385.13],[1613096400000,9.2094,9.2332,9.194,9.2103,2468.24],[1613096700000,9.21,9.2374,9.208,9.2141,3424.2],[1613097000000,9.2142,9.2384,9.1696,9.1843,5177.63],[1613097300000,9.1828,9.2146,9.1613,9.1991,3822.08],[1613097600000,9.2082,9.2333,9.1946,9.2224,4585.84],[1613097900000,9.2268,9.2604,9.2083,9.2467,11096.8],[1613098200000,9.2573,9.436,9.24,9.4273,23560.16],[1613098500000,9.4151,9.4917,9.4145,9.475,27500.5],[1613098800000,9.4749,9.4749,9.3616,9.4,14441.25],[1613099100000,9.4078,9.4284,9.4,9.42,5024.31],[1613099400000,9.42,9.4699,9.4,9.45,12955.13],[1613099700000,9.45,9.4757,9.392,9.392,15769.46],[1613100000000,9.3998,9.4606,9.3921,9.4606,4681.72],[1613100300000,9.4632,9.5349,9.4465,9.5158,75831.62],[1613100600000,9.5072,9.6464,9.4296,9.4803,50517.22],[1613100900000,9.4803,9.5392,9.4378,9.5354,9625.09],[1613101200000,9.5205,9.5398,9.463,9.5239,5846.33],[1613101500000,9.5283,9.6116,9.485,9.5072,36536.63],[1613101800000,9.5075,9.5252,9.467,9.4759,4687.7],[1613102100000,9.4657,9.4784,9.4112,9.4242,12260.89],[1613102400000,9.418,9.418,9.3207,9.3274,15104.5],[1613102700000,9.3295,9.3643,9.3149,9.3197,6330.95],[1613103000000,9.3197,9.3197,9.2045,9.2681,11529.37],[1613103300000,9.2478,9.2495,9.1968,9.1968,9124.31],[1613103600000,9.1968,9.2327,9.18,9.198,35516.59],[1613103900000,9.1903,9.3016,9.144,9.2735,14809.02],[1613104200000,9.2929,9.4328,9.2448,9.2454,56888.61],[1613104500000,9.2425,9.2965,9.2238,9.256,10651.87],[1613104800000,9.2493,9.2858,9.2361,9.26,2948.59],[1613105100000,9.2557,9.2761,9.2134,9.2351,4049.62],[1613105400000,9.2376,9.3139,9.1978,9.2623,10249.9],[1613105700000,9.2578,9.3103,9.2353,9.3001,1980.64],[1613106000000,9.3001,9.3326,9.2657,9.3269,2444.21],[1613106300000,9.3279,9.3279,9.2612,9.2871,3924.02],[1613106600000,9.2935,9.3968,9.2935,9.3447,39105.93],[1613106900000,9.3339,9.3819,9.3304,9.3805,2615.21],[1613107200000,9.3784,9.3816,9.3304,9.3664,10015.91],[1613107500000,9.3665,9.394,9.3529,9.376,3195.4],[1613107800000,9.3661,9.3971,9.3513,9.3961,2340.0],[1613108100000,9.3904,9.3957,9.33,9.3757,19869.32],[1613108400000,9.3775,9.3838,9.363,9.3759,1743.37],[1613108700000,9.3665,9.3763,9.33,9.3343,1954.45],[1613109000000,9.3343,9.3778,9.3343,9.3695,3110.11],[1613109300000,9.3759,9.3775,9.3351,9.3374,1281.53],[1613109600000,9.3354,9.3354,9.2801,9.2911,4163.67],[1613109900000,9.2944,9.3106,9.2801,9.292,4597.53],[1613110200000,9.2905,9.3195,9.26,9.2882,5815.8],[1613110500000,9.2875,9.3568,9.2872,9.3347,6157.21],[1613110800000,9.3353,9.3467,9.2968,9.3265,1612.15],[1613111100000,9.3128,9.3579,9.2943,9.3461,3427.16],[1613111400000,9.3342,9.3546,9.3055,9.3389,3293.12],[1613111700000,9.3387,9.375,9.3177,9.3729,9511.54],[1613112000000,9.3735,9.3864,9.33,9.3657,5684.67],[1613112300000,9.366,9.38,9.3364,9.3799,4562.0],[1613112600000,9.3799,9.3895,9.3562,9.3798,1217.83],[1613112900000,9.3784,9.3972,9.3772,9.3923,4763.4],[1613113200000,9.3908,9.3908,9.3225,9.3354,6822.07],[1613113500000,9.3354,9.3654,9.3065,9.3172,10282.49],[1613113800000,9.3276,9.3791,9.3116,9.3621,4002.57],[1613114100000,9.365,9.3987,9.3506,9.36,13169.42],[1613114400000,9.36,9.3968,9.3483,9.3733,6046.99],[1613114700000,9.3665,9.3897,9.3323,9.3574,8051.27],[1613115000000,9.3703,9.3729,9.2857,9.2989,10557.57],[1613115300000,9.3037,9.3483,9.2729,9.3483,5636.3],[1613115600000,9.3403,9.3866,9.3339,9.3529,7217.09],[1613115900000,9.3529,9.3877,9.3114,9.3464,10121.12],[1613116200000,9.3444,9.3471,9.2954,9.3239,23317.1],[1613116500000,9.3312,9.3787,9.31,9.3377,8125.42],[1613116800000,9.3325,9.3843,9.3266,9.3432,4246.66],[1613117100000,9.3454,9.3777,9.3318,9.3318,4461.05],[1613117400000,9.3424,9.3471,9.2914,9.3212,13242.48],[1613117700000,9.3217,9.42,9.3162,9.4088,8274.59],[1613118000000,9.3972,9.4417,9.3728,9.3993,7231.4],[1613118300000,9.4079,9.4337,9.3992,9.4173,1927.18],[1613118600000,9.42,9.4256,9.3922,9.4072,3083.94],[1613118900000,9.4192,9.4628,9.4153,9.4628,14818.83],[1613119200000,9.457,9.4606,9.427,9.4382,7836.44],[1613119500000,9.4374,9.4476,9.39,9.4278,9920.06],[1613119800000,9.4301,9.4469,9.3899,9.4049,2243.79],[1613120100000,9.4049,9.4722,9.3901,9.4545,14336.21],[1613120400000,9.4546,9.4566,9.3722,9.4064,13770.66],[1613120700000,9.3982,9.45,9.3835,9.4494,5455.81],[1613121000000,9.4498,9.52,9.4409,9.4808,27863.0],[1613121300000,9.4865,9.4954,9.3909,9.4121,22011.38],[1613121600000,9.3915,9.4424,9.376,9.4173,7008.33],[1613121900000,9.4292,9.4938,9.401,9.4858,6582.26],[1613122200000,9.472,9.5,9.4553,9.4858,5467.62],[1613122500000,9.4858,9.5252,9.4801,9.4876,8415.54],[1613122800000,9.4998,9.5555,9.4998,9.5311,9895.52],[1613123100000,9.5423,9.5499,9.524,9.524,8282.86],[1613123400000,9.524,9.5253,9.4568,9.4771,6320.94],[1613123700000,9.4682,9.5549,9.4682,9.5536,4062.24],[1613124000000,9.5535,9.5685,9.5365,9.5485,4161.21],[1613124300000,9.5482,9.5633,9.5222,9.5528,2527.23],[1613124600000,9.5439,9.5852,9.5438,9.5818,2818.8],[1613124900000,9.5737,9.5906,9.5537,9.5889,1973.65],[1613125200000,9.5786,9.5946,9.5136,9.5178,4461.77],[1613125500000,9.5178,9.5901,9.5178,9.5797,4404.56],[1613125800000,9.58,9.5928,9.5286,9.5544,6648.95],[1613126100000,9.5545,9.5822,9.5337,9.5792,3893.3],[1613126400000,9.5792,9.5882,9.5375,9.5802,4047.55],[1613126700000,9.5688,9.5986,9.5535,9.5786,9420.86],[1613127000000,9.579,9.5793,9.548,9.5552,2998.35],[1613127300000,9.5538,9.6182,9.5384,9.6065,5224.19],[1613127600000,9.6162,9.7286,9.6074,9.6902,51401.6],[1613127900000,9.6901,9.7951,9.6715,9.784,36114.65],[1613128200000,9.784,9.8649,9.7662,9.7729,35049.78],[1613128500000,9.7809,9.8504,9.7527,9.8342,12122.89],[1613128800000,9.8312,9.8812,9.8311,9.8517,11019.66],[1613129100000,9.8518,9.8874,9.7456,9.7915,20640.69],[1613129400000,9.7853,9.7975,9.7492,9.7758,7936.14],[1613129700000,9.7758,9.8398,9.7536,9.8119,6366.14],[1613130000000,9.8119,9.8246,9.8048,9.8111,2037.34],[1613130300000,9.8111,9.8154,9.7525,9.7525,6951.59],[1613130600000,9.7526,9.7796,9.7515,9.7767,4619.13],[1613130900000,9.7609,9.7711,9.7263,9.7662,8108.09],[1613131200000,9.7662,9.8332,9.7662,9.8293,13020.32],[1613131500000,9.8277,9.8349,9.7362,9.7532,13447.17],[1613131800000,9.75,9.79,9.7375,9.7614,5713.13],[1613132100000,9.751,9.7833,9.72,9.727,11334.38],[1613132400000,9.7352,9.7529,9.7215,9.7397,3488.64],[1613132700000,9.7397,9.8001,9.7231,9.8001,11966.95],[1613133000000,9.8059,9.8086,9.7206,9.7464,4160.6],[1613133300000,9.7448,9.8176,9.7448,9.8158,8738.13],[1613133600000,9.8157,9.9105,9.7971,9.8805,51192.93],[1613133900000,9.8817,9.9156,9.8454,9.8621,9549.26],[1613134200000,9.8767,9.9162,9.867,9.9124,5923.33],[1613134500000,9.9124,9.9237,9.894,9.9105,11804.89],[1613134800000,9.915,9.93,9.8453,9.8456,25433.58],[1613135100000,9.8456,9.8657,9.8086,9.8238,10687.84],[1613135400000,9.8359,9.8509,9.7845,9.7995,7509.92],[1613135700000,9.8,9.8401,9.7821,9.8122,4924.22],[1613136000000,9.8298,9.861,9.8122,9.861,5375.77],[1613136300000,9.8617,9.8734,9.7535,9.7609,22107.58],[1613136600000,9.7657,9.8529,9.7541,9.8366,10641.27],[1613136900000,9.8294,9.8617,9.7054,9.742,45214.53],[1613137200000,9.7438,9.7478,9.5849,9.6425,41661.04],[1613137500000,9.6331,9.6646,9.619,9.6436,9006.91],[1613137800000,9.6436,9.6541,9.611,9.6208,7511.56],[1613138100000,9.6224,9.6229,9.5745,9.5806,7508.26],[1613138400000,9.5742,9.5861,9.49,9.5246,18725.6],[1613138700000,9.5259,9.5759,9.4984,9.5492,7616.52],[1613139000000,9.543,9.6147,9.54,9.607,6146.6],[1613139300000,9.601,9.64,9.6,9.6399,4973.7],[1613139600000,9.6399,9.6582,9.6297,9.6432,8577.98],[1613139900000,9.6379,9.6426,9.5614,9.5933,5030.97],[1613140200000,9.5825,9.6392,9.5368,9.5521,8741.12],[1613140500000,9.5521,9.5718,9.389,9.4159,25417.4],[1613140800000,9.4138,9.4491,9.3576,9.4116,21071.06],[1613141100000,9.4109,9.4181,9.2066,9.2803,50659.83],[1613141400000,9.2803,9.3643,9.2571,9.32,16762.57],[1613141700000,9.3071,9.3975,9.3017,9.3954,7143.96],[1613142000000,9.3821,9.5085,9.382,9.4881,32546.47],[1613142300000,9.488,9.5101,9.48,9.4999,8384.16],[1613142600000,9.4999,9.5321,9.4735,9.4755,12980.98],[1613142900000,9.494,9.5118,9.466,9.4906,10840.91],[1613143200000,9.4936,9.5444,9.4936,9.5355,6495.51],[1613143500000,9.5237,9.5386,9.5199,9.538,9332.66],[1613143800000,9.538,9.5444,9.4803,9.5324,6777.3],[1613144100000,9.5401,9.5568,9.5213,9.5428,5582.37],[1613144400000,9.5433,9.5685,9.5289,9.564,6782.86],[1613144700000,9.5694,9.6,9.5552,9.5552,11958.03],[1613145000000,9.554,9.6227,9.5538,9.6001,11955.42],[1613145300000,9.6,9.6242,9.53,9.5419,10006.95],[1613145600000,9.5404,9.645,9.5404,9.5574,17171.53],[1613145900000,9.5549,9.586,9.5308,9.5679,20955.32],[1613146200000,9.5679,9.586,9.5341,9.57,4493.36],[1613146500000,9.5688,9.628,9.5688,9.6237,13200.3],[1613146800000,9.6137,9.6772,9.6074,9.6675,6111.14],[1613147100000,9.6589,9.6778,9.556,9.5817,14516.49],[1613147400000,9.5857,9.6114,9.5562,9.5912,8019.01],[1613147700000,9.6073,9.6618,9.5911,9.6479,9756.52],[1613148000000,9.6463,9.6747,9.6141,9.6505,11496.73],[1613148300000,9.6505,9.7128,9.6505,9.6997,10761.47],[1613148600000,9.6997,9.7283,9.692,9.7238,6665.93],[1613148900000,9.724,9.7335,9.6982,9.7026,16335.88],[1613149200000,9.72,9.7275,9.6187,9.64,8260.07],[1613149500000,9.64,9.6567,9.6028,9.6199,8272.94],[1613149800000,9.6222,9.6695,9.6051,9.6135,6447.42],[1613150100000,9.6116,9.6441,9.5739,9.5828,5103.94],[1613150400000,9.5991,9.667,9.595,9.6579,3739.5],[1613150700000,9.659,9.6754,9.6067,9.6161,4248.7],[1613151000000,9.6135,9.6271,9.5463,9.5705,9989.56],[1613151300000,9.5725,9.5789,9.5503,9.5685,1467.03],[1613151600000,9.5598,9.6072,9.5524,9.5848,8708.93],[1613151900000,9.5848,9.6121,9.5697,9.5818,4090.8],[1613152200000,9.5841,9.612,9.57,9.6045,4175.72],[1613152500000,9.6001,9.6406,9.5706,9.5853,8570.9],[1613152800000,9.5842,9.5949,9.5212,9.5867,14288.77],[1613153100000,9.5947,9.595,9.5628,9.5764,4319.96],[1613153400000,9.5764,9.6122,9.5698,9.6015,4926.04],[1613153700000,9.6,9.6478,9.5658,9.5946,13285.37],[1613154000000,9.5922,9.6653,9.5747,9.5866,26056.73],[1613154300000,9.5886,9.5986,9.5188,9.5495,13952.53],[1613154600000,9.5495,9.5973,9.5443,9.57,6377.66],[1613154900000,9.57,9.57,9.5114,9.5521,5758.96],[1613155200000,9.5521,9.5597,9.4968,9.5234,13402.68],[1613155500000,9.5381,9.541,9.4752,9.4893,3017.19],[1613155800000,9.4756,9.5121,9.4516,9.4981,12671.46],[1613156100000,9.5,9.5263,9.4947,9.5073,2110.63],[1613156400000,9.5086,9.5277,9.5,9.52,1816.01],[1613156700000,9.523,9.5276,9.5062,9.5275,1994.59],[1613157000000,9.5275,9.5331,9.4976,9.4976,4442.07],[1613157300000,9.4976,9.531,9.4976,9.5073,1620.3],[1613157600000,9.5034,9.5261,9.5,9.5126,687.31],[1613157900000,9.51,9.5273,9.4976,9.5018,3579.29],[1613158200000,9.506,9.5148,9.4532,9.4905,9162.73],[1613158500000,9.4833,9.4898,9.4516,9.4664,2400.0],[1613158800000,9.4558,9.4917,9.4553,9.4576,4871.75],[1613159100000,9.4575,9.4733,9.4233,9.4686,10337.8],[1613159400000,9.4686,9.4718,9.4246,9.4541,4571.03],[1613159700000,9.457,9.4585,9.4304,9.4421,2620.97],[1613160000000,9.4525,9.4525,9.4248,9.4433,5389.1],[1613160300000,9.4442,9.45,9.4241,9.4399,1734.05],[1613160600000,9.4399,9.4914,9.4399,9.4889,3108.36],[1613160900000,9.4863,9.4984,9.4549,9.4555,3704.69],[1613161200000,9.4548,9.4732,9.43,9.4429,3445.89],[1613161500000,9.4333,9.45,9.4276,9.437,2267.32],[1613161800000,9.4377,9.4598,9.4348,9.4572,1629.95],[1613162100000,9.4581,9.4581,9.4287,9.432,2578.71],[1613162400000,9.4313,9.44,9.4201,9.4376,2448.65],[1613162700000,9.4313,9.439,9.4266,9.439,4731.12],[1613163000000,9.4388,9.439,9.4067,9.4227,9414.84],[1613163300000,9.4226,9.443,9.4049,9.4371,7582.83],[1613163600000,9.4375,9.4379,9.4046,9.415,4576.75],[1613163900000,9.4255,9.4255,9.3883,9.4083,3989.61],[1613164200000,9.4098,9.4098,9.38,9.3945,13246.34],[1613164500000,9.3941,9.4032,9.3736,9.3978,1428.95],[1613164800000,9.3979,9.4125,9.3891,9.393,2195.27],[1613165100000,9.3966,9.4158,9.3896,9.4004,2236.18],[1613165400000,9.4004,9.4215,9.3755,9.387,5620.85],[1613165700000,9.387,9.3999,9.3788,9.3904,3591.36],[1613166000000,9.3924,9.3975,9.3646,9.3768,2662.46],[1613166300000,9.3811,9.3921,9.3272,9.3684,22996.73],[1613166600000,9.3672,9.3672,9.2875,9.3247,32523.71],[1613166900000,9.3304,9.3457,9.3101,9.3139,5783.31],[1613167200000,9.325,9.3457,9.3106,9.3123,3933.88],[1613167500000,9.3225,9.3469,9.3116,9.3389,9413.34],[1613167800000,9.333,9.3393,9.3163,9.3289,3709.94],[1613168100000,9.3356,9.3841,9.3289,9.3809,29981.93],[1613168400000,9.3735,9.4026,9.3644,9.3966,5156.67],[1613168700000,9.4031,9.4179,9.3968,9.4122,4202.87],[1613169000000,9.4122,9.419,9.3982,9.4,6013.24],[1613169300000,9.3951,9.4118,9.3881,9.3995,3185.6],[1613169600000,9.3995,9.4099,9.388,9.388,2970.74],[1613169900000,9.3867,9.3908,9.3332,9.3425,10330.68],[1613170200000,9.3425,9.3492,9.3231,9.3301,5413.69],[1613170500000,9.3287,9.34,9.3241,9.3399,3568.73],[1613170800000,9.3399,9.38,9.316,9.3706,6342.54],[1613171100000,9.3865,9.3898,9.3482,9.3578,3935.37],[1613171400000,9.355,9.3846,9.3501,9.3836,2117.46],[1613171700000,9.3835,9.3836,9.352,9.3654,2497.79],[1613172000000,9.356,9.366,9.2357,9.2426,17452.97],[1613172300000,9.2426,9.2621,9.22,9.2608,4317.0],[1613172600000,9.2577,9.2658,9.2263,9.2263,4953.03],[1613172900000,9.2399,9.2483,9.2172,9.2451,5599.83],[1613173200000,9.242,9.2619,9.2262,9.2434,6500.9],[1613173500000,9.2463,9.2571,9.23,9.2458,4391.32],[1613173800000,9.2459,9.2478,9.2058,9.219,5867.56],[1613174100000,9.2204,9.2408,9.1976,9.2,8097.04],[1613174400000,9.2007,9.2823,9.1851,9.2063,40686.64],[1613174700000,9.2073,9.2706,9.1773,9.2025,39192.01],[1613175000000,9.2022,9.2348,9.1695,9.2027,14989.08],[1613175300000,9.2091,9.2182,9.1706,9.1842,12251.67],[1613175600000,9.1978,9.2012,9.1688,9.1884,5967.01],[1613175900000,9.1885,9.19,9.1492,9.1552,14537.43],[1613176200000,9.1492,9.1824,9.1403,9.1645,12086.92],[1613176500000,9.1749,9.1762,9.147,9.1661,7691.92],[1613176800000,9.1743,9.1762,9.1519,9.1528,5750.04],[1613177100000,9.1529,9.1992,9.1529,9.1826,8410.61],[1613177400000,9.1946,9.2044,9.1756,9.1756,6954.18],[1613177700000,9.179,9.179,9.1408,9.17,11661.25],[1613178000000,9.17,9.1927,9.1612,9.1812,6910.41],[1613178300000,9.1831,9.2465,9.1786,9.2296,13947.4],[1613178600000,9.2291,9.2696,9.2291,9.2686,3370.14],[1613178900000,9.2566,9.291,9.2566,9.276,6860.92],[1613179200000,9.2838,9.2931,9.2706,9.2771,4067.52],[1613179500000,9.2776,9.3,9.27,9.292,7615.82],[1613179800000,9.2998,9.3149,9.2917,9.3001,5620.74],[1613180100000,9.3075,9.3356,9.3001,9.3099,5343.34],[1613180400000,9.3097,9.334,9.3097,9.334,1616.47],[1613180700000,9.3239,9.3343,9.2351,9.2554,20135.95],[1613181000000,9.2458,9.2586,9.2383,9.2491,5779.3],[1613181300000,9.249,9.2608,9.236,9.2479,2145.81],[1613181600000,9.2479,9.2722,9.2372,9.2721,3077.1],[1613181900000,9.2722,9.2722,9.2183,9.2524,9070.99],[1613182200000,9.252,9.254,9.24,9.2467,3201.2],[1613182500000,9.2467,9.2657,9.2345,9.2483,6944.18],[1613182800000,9.2483,9.258,9.2255,9.2489,3409.88],[1613183100000,9.2397,9.2671,9.2397,9.2547,2788.75],[1613183400000,9.2545,9.2732,9.2263,9.2385,4398.35],[1613183700000,9.2265,9.2498,9.2106,9.2207,4341.58],[1613184000000,9.2298,9.2298,9.2106,9.2155,1578.89],[1613184300000,9.2256,9.2256,9.2106,9.2111,4071.59],[1613184600000,9.2212,9.24,9.2117,9.2392,2930.81],[1613184900000,9.2386,9.2969,9.2318,9.2727,6899.57],[1613185200000,9.2839,9.311,9.2777,9.311,3975.36],[1613185500000,9.3022,9.3307,9.2688,9.2713,22300.39],[1613185800000,9.2713,9.3354,9.2707,9.3353,7767.95],[1613186100000,9.3353,9.3747,9.2802,9.3675,19894.87],[1613186400000,9.3668,9.37,9.3347,9.3685,4399.1],[1613186700000,9.369,9.3918,9.351,9.3739,10491.46],[1613187000000,9.3846,9.3915,9.2896,9.34,28847.23],[1613187300000,9.3373,9.3574,9.3116,9.354,3522.9],[1613187600000,9.3538,9.3867,9.3449,9.3798,4368.34],[1613187900000,9.3745,9.3854,9.3226,9.3387,4856.34],[1613188200000,9.339,9.39,9.3315,9.3751,2890.45],[1613188500000,9.3734,9.406,9.3734,9.3941,4564.27],[1613188800000,9.3948,9.4251,9.3862,9.4251,3116.34],[1613189100000,9.4195,9.4394,9.4146,9.429,4719.7],[1613189400000,9.4301,9.4512,9.4183,9.4202,4176.48],[1613189700000,9.4199,9.4422,9.4184,9.4403,1517.23],[1613190000000,9.4403,9.4404,9.4153,9.4283,2007.77],[1613190300000,9.4283,9.4283,9.3924,9.4053,9413.26],[1613190600000,9.402,9.4274,9.3947,9.4221,2405.71],[1613190900000,9.4221,9.4221,9.4021,9.4021,904.89],[1613191200000,9.4028,9.4283,9.4021,9.4206,5643.63],[1613191500000,9.421,9.43,9.4021,9.43,5319.73],[1613191800000,9.43,9.4581,9.4238,9.4581,5463.95],[1613192100000,9.4469,9.5117,9.4354,9.4786,17285.84],[1613192400000,9.4778,9.485,9.4342,9.4491,6473.07],[1613192700000,9.4567,9.4871,9.4491,9.4714,7148.57],[1613193000000,9.462,9.4709,9.4348,9.4377,4135.83],[1613193300000,9.4393,9.4471,9.4013,9.4098,3920.32],[1613193600000,9.4013,9.4025,9.3515,9.3805,7020.22],[1613193900000,9.3714,9.3714,9.33,9.353,8400.31],[1613194200000,9.3489,9.3632,9.3066,9.3316,3948.14],[1613194500000,9.3315,9.395,9.3171,9.3815,4588.24],[1613194800000,9.3927,9.4233,9.3773,9.4125,2982.61],[1613195100000,9.4125,9.4164,9.3903,9.4129,2915.77],[1613195400000,9.4024,9.4353,9.4024,9.4298,18550.91],[1613195700000,9.4139,9.4392,9.4026,9.43,12883.92],[1613196000000,9.4303,9.4372,9.42,9.43,12560.4],[1613196300000,9.43,9.463,9.43,9.45,24126.02],[1613196600000,9.4501,9.478,9.45,9.46,8433.15],[1613196900000,9.46,9.4883,9.46,9.475,5597.21],[1613197200000,9.4816,9.5,9.475,9.483,24112.97],[1613197500000,9.483,9.49,9.4112,9.453,8835.71],[1613197800000,9.4496,9.4496,9.3696,9.38,5756.57],[1613198100000,9.3748,9.4357,9.3616,9.3799,24991.99],[1613198400000,9.3851,9.4288,9.3573,9.3745,11560.77],[1613198700000,9.3823,9.4268,9.3752,9.4087,4075.45],[1613199000000,9.4177,9.42,9.4,9.41,3032.5],[1613199300000,9.4099,9.41,9.3622,9.38,7966.69],[1613199600000,9.3794,9.4043,9.3258,9.4043,19428.95],[1613199900000,9.396,9.396,9.3523,9.3758,4658.89],[1613200200000,9.3761,9.3761,9.3416,9.3558,2709.58],[1613200500000,9.3447,9.4075,9.3445,9.3875,7234.8],[1613200800000,9.3875,9.3875,9.3581,9.3645,3622.07],[1613201100000,9.3645,9.3699,9.3358,9.3626,1984.61],[1613201400000,9.3614,9.3626,9.2795,9.3176,10098.32],[1613201700000,9.3176,9.3177,9.2561,9.2778,14715.93],[1613202000000,9.2779,9.3372,9.2615,9.2714,8429.44],[1613202300000,9.2823,9.2902,9.2401,9.2657,12438.61],[1613202600000,9.2729,9.2729,9.1689,9.1689,38471.07],[1613202900000,9.1689,9.2,9.1323,9.1451,16961.12],[1613203200000,9.15,9.2252,9.1333,9.1353,22230.58],[1613203500000,9.1433,9.1794,9.1,9.1514,29584.95],[1613203800000,9.1627,9.2347,9.159,9.1888,12558.94],[1613204100000,9.1855,9.2246,9.14,9.214,13176.98],[1613204400000,9.2099,9.2324,9.2025,9.2177,2664.0],[1613204700000,9.2176,9.22,9.1946,9.205,3989.68],[1613205000000,9.205,9.226,9.1679,9.2148,6048.09],[1613205300000,9.2235,9.2335,9.2098,9.23,2416.48],[1613205600000,9.23,9.2352,9.2167,9.2341,2779.87],[1613205900000,9.2251,9.2365,9.2198,9.2285,3937.3],[1613206200000,9.2285,9.2416,9.2231,9.2305,2833.18],[1613206500000,9.2355,9.2575,9.2142,9.2524,6345.32],[1613206800000,9.2417,9.2451,9.2,9.2302,7379.98],[1613207100000,9.23,9.2302,9.194,9.2028,11406.59],[1613207400000,9.2038,9.246,9.1915,9.246,6161.4],[1613207700000,9.2459,9.2522,9.2113,9.2516,2853.98],[1613208000000,9.2516,9.2516,9.2234,9.2234,6113.87],[1613208300000,9.2245,9.2245,9.2,9.2057,3299.17],[1613208600000,9.2058,9.3,9.2,9.293,24332.52],[1613208900000,9.293,9.339,9.2465,9.31,24939.1],[1613209200000,9.315,9.315,9.2591,9.2623,5884.08],[1613209500000,9.2624,9.3049,9.245,9.2823,7576.98],[1613209800000,9.2818,9.2886,9.2461,9.2552,2767.15],[1613210100000,9.2549,9.274,9.25,9.2664,1969.63],[1613210400000,9.265,9.265,9.2236,9.2415,10252.0],[1613210700000,9.2248,9.2379,9.21,9.2104,4588.8],[1613211000000,9.2104,9.2149,9.1737,9.1951,12194.75],[1613211300000,9.1948,9.1951,9.0914,9.1386,83862.28],[1613211600000,9.1339,9.192,9.1273,9.1399,12915.41],[1613211900000,9.1399,9.1621,9.13,9.1393,5167.79],[1613212200000,9.1305,9.1803,9.1,9.1502,9967.05],[1613212500000,9.13,9.1479,9.1191,9.1238,9548.69],[1613212800000,9.1291,9.1347,9.0324,9.0468,37677.08],[1613213100000,9.0478,9.048,8.9537,8.9918,78972.51],[1613213400000,8.9918,9.0411,8.9482,8.964,34580.24],[1613213700000,8.964,8.9794,8.9012,8.9151,27669.19],[1613214000000,8.915,8.9245,8.7501,8.7935,56046.46],[1613214300000,8.7934,8.7985,8.7565,8.7722,17517.21],[1613214600000,8.7661,8.7722,8.6596,8.7356,33248.61],[1613214900000,8.7227,8.8873,8.7227,8.8873,24249.07],[1613215200000,8.8818,8.946,8.8732,8.9176,25700.14],[1613215500000,8.91,8.9157,8.835,8.8643,17123.51],[1613215800000,8.8542,8.9614,8.8402,8.919,26816.9],[1613216100000,8.9242,8.9513,8.8939,8.9252,7446.42],[1613216400000,8.9372,8.9589,8.8456,8.8819,16433.05],[1613216700000,8.8818,8.8818,8.7556,8.7556,20323.56],[1613217000000,8.7665,8.8134,8.7269,8.8134,18792.62],[1613217300000,8.8053,8.8805,8.7501,8.8609,14392.73],[1613217600000,8.8762,8.8762,8.6857,8.7309,49011.58],[1613217900000,8.7283,8.8015,8.7001,8.7923,19992.68],[1613218200000,8.7929,8.8197,8.755,8.7885,22194.69],[1613218500000,8.8007,8.8733,8.7842,8.8481,11349.7],[1613218800000,8.8549,8.8985,8.846,8.8907,16019.0],[1613219100000,8.882,8.9333,8.8793,8.9223,26926.42],[1613219400000,8.9223,8.9516,8.8889,8.9237,14266.07],[1613219700000,8.9174,8.9342,8.8892,8.9149,14318.34],[1613220000000,8.9046,8.9091,8.8482,8.8723,35183.42],[1613220300000,8.8729,8.9345,8.847,8.8899,14666.81],[1613220600000,8.8899,8.9119,8.8463,8.8949,14580.99],[1613220900000,8.8949,8.9797,8.8947,8.9375,25045.46],[1613221200000,8.9291,8.9554,8.88,8.8975,25632.7],[1613221500000,8.8978,8.9895,8.8909,8.9811,7299.3],[1613221800000,8.9739,8.9834,8.9077,8.9373,12033.2],[1613222100000,8.9228,8.9556,8.9091,8.9239,6660.42],[1613222400000,8.9392,8.9965,8.9,8.9278,14821.3],[1613222700000,8.9417,9.0027,8.9372,8.9933,7033.75],[1613223000000,8.9933,9.0552,8.9711,9.0425,12345.84],[1613223300000,9.0437,9.0945,9.0162,9.0402,28505.65],[1613223600000,9.0544,9.1,9.0344,9.0557,14051.93],[1613223900000,9.0644,9.0694,9.0,9.0275,31537.5],[1613224200000,9.0285,9.0607,9.005,9.0318,12743.35],[1613224500000,9.0231,9.0531,9.0,9.0208,17438.04],[1613224800000,9.0138,9.0336,8.9872,9.0298,15585.82],[1613225100000,9.019,9.0237,8.9756,8.99,9734.23],[1613225400000,8.9917,8.998,8.949,8.9753,10951.5],[1613225700000,8.9753,9.0,8.9446,8.9741,14759.51],[1613226000000,8.9741,8.9941,8.944,8.9588,8503.92],[1613226300000,8.9545,9.0042,8.9545,8.9789,6440.12],[1613226600000,8.9873,9.0499,8.9644,8.9848,12757.16],[1613226900000,8.9848,9.0102,8.9434,8.9702,18270.95],[1613227200000,8.9708,8.9736,8.9182,8.9545,14327.57],[1613227500000,8.9645,8.9925,8.9403,8.9756,12243.87],[1613227800000,8.9762,9.0086,8.9279,8.9858,13975.31],[1613228100000,9.0,9.0169,8.9645,9.0066,8525.81],[1613228400000,9.0044,9.0553,8.9708,9.0353,16228.21],[1613228700000,9.0391,9.1546,9.0097,9.127,22146.09],[1613229000000,9.1205,9.1328,9.0684,9.1042,12409.08],[1613229300000,9.1085,9.1135,9.0345,9.0734,18631.74],[1613229600000,9.0772,9.0856,9.03,9.0421,14781.84],[1613229900000,9.0496,9.1014,9.04,9.0597,31224.74],[1613230200000,9.0574,9.0761,9.0326,9.0581,8614.26],[1613230500000,9.0584,9.0931,9.024,9.0823,19657.17],[1613230800000,9.0868,9.1036,9.0511,9.0779,13625.07],[1613231100000,9.0805,9.0989,9.0483,9.0722,12262.3],[1613231400000,9.0736,9.0884,9.0515,9.0815,6582.57],[1613231700000,9.0884,9.0928,9.0463,9.067,8358.83],[1613232000000,9.07,9.123,9.0425,9.0526,17462.57],[1613232300000,9.0634,9.1089,9.0489,9.0988,9844.79],[1613232600000,9.1,9.1215,9.0838,9.1172,5120.66],[1613232900000,9.1101,9.1422,9.0961,9.1298,5268.98],[1613233200000,9.1362,9.1558,9.0598,9.0694,11888.73],[1613233500000,9.0577,9.0841,9.044,9.0598,5510.58],[1613233800000,9.0694,9.0835,9.05,9.0637,5060.78],[1613234100000,9.0651,9.0845,9.0294,9.0459,14004.21],[1613234400000,9.0491,9.0753,9.0341,9.05,4955.23],[1613234700000,9.0533,9.093,9.0395,9.063,10809.34],[1613235000000,9.06,9.0619,9.0157,9.0337,13895.28],[1613235300000,9.0387,9.042,9.0101,9.0242,10399.87],[1613235600000,9.0241,9.0428,8.9817,9.0214,13729.19],[1613235900000,9.011,9.0226,8.9785,9.0146,17178.49],[1613236200000,9.0102,9.0217,8.9296,8.9436,22380.81],[1613236500000,8.9436,8.9787,8.9198,8.9616,17662.31],[1613236800000,8.96,8.9663,8.9291,8.9479,8377.87],[1613237100000,8.9479,8.975,8.9357,8.9652,5308.09],[1613237400000,8.9652,8.9953,8.881,8.9176,31917.95],[1613237700000,8.9177,8.9498,8.9044,8.9254,13443.25],[1613238000000,8.9212,8.9503,8.9117,8.9315,7063.03],[1613238300000,8.9216,8.9621,8.9216,8.9483,2956.9],[1613238600000,8.9476,8.9704,8.906,8.9331,10747.28],[1613238900000,8.9331,8.9428,8.8881,8.9415,14122.18],[1613239200000,8.9265,8.9377,8.8902,8.9331,4393.75],[1613239500000,8.9224,8.977,8.9224,8.9403,5580.35],[1613239800000,8.9402,8.9703,8.9402,8.9654,8108.79],[1613240100000,8.9711,8.9927,8.957,8.9723,9232.29],[1613240400000,8.9603,9.007,8.9603,8.9777,12333.9],[1613240700000,8.982,8.9821,8.95,8.9586,4521.46],[1613241000000,8.965,8.991,8.9331,8.9535,17212.9],[1613241300000,8.9643,8.9807,8.9205,8.9489,11870.3],[1613241600000,8.945,8.9712,8.912,8.9497,7087.37],[1613241900000,8.9511,8.9692,8.9324,8.9549,4595.74],[1613242200000,8.9588,8.9722,8.9103,8.9233,9513.25],[1613242500000,8.9294,8.9608,8.8999,8.9229,17632.68],[1613242800000,8.9229,8.9297,8.8829,8.9043,15806.48],[1613243100000,8.9041,8.9254,8.8902,8.9123,11132.32],[1613243400000,8.9087,8.9215,8.8649,8.9089,18255.67],[1613243700000,8.9134,8.9231,8.8647,8.9012,14044.86],[1613244000000,8.902,8.9565,8.902,8.9133,17319.33],[1613244300000,8.9203,8.9478,8.9043,8.937,6242.47],[1613244600000,8.9376,8.9612,8.9,8.9155,13534.81],[1613244900000,8.9155,8.9212,8.8953,8.9095,4760.88],[1613245200000,8.9095,8.9277,8.8758,8.9069,6506.16],[1613245500000,8.9125,8.9275,8.8764,8.9017,7831.56],[1613245800000,8.9023,8.9172,8.8764,8.892,7120.75],[1613246100000,8.9,8.9,8.8809,8.8884,6064.22],[1613246400000,8.8959,8.8959,8.83,8.8371,22067.47],[1613246700000,8.8385,8.8504,8.8001,8.8142,26457.39],[1613247000000,8.8142,8.8177,8.7654,8.7798,17436.55],[1613247300000,8.7798,8.8188,8.7665,8.805,13227.54],[1613247600000,8.808,8.8144,8.758,8.7793,11809.43],[1613247900000,8.7771,8.7958,8.7708,8.79,3973.55],[1613248200000,8.79,8.8,8.7586,8.7633,9092.81],[1613248500000,8.7764,8.7939,8.7524,8.7697,13229.63],[1613248800000,8.7697,8.7779,8.7442,8.7638,9445.24],[1613249100000,8.7635,8.8064,8.7285,8.7981,11041.07],[1613249400000,8.8069,8.8356,8.7761,8.8112,10251.74],[1613249700000,8.8117,8.8202,8.77,8.8009,9948.71],[1613250000000,8.8047,8.8356,8.7724,8.7907,9442.21],[1613250300000,8.7941,8.7941,8.7501,8.7758,9248.77],[1613250600000,8.7856,8.8152,8.7784,8.7954,7180.04],[1613250900000,8.8017,8.8148,8.7518,8.7696,13141.79],[1613251200000,8.7705,8.7786,8.7492,8.77,8892.45],[1613251500000,8.7649,8.7964,8.7373,8.7561,20289.23],[1613251800000,8.7561,8.7869,8.7321,8.7585,14590.48],[1613252100000,8.7599,8.7679,8.66,8.6749,29292.02],[1613252400000,8.6837,8.7116,8.658,8.6849,18162.07],[1613252700000,8.6849,8.7782,8.6849,8.7447,24820.74],[1613253000000,8.7538,8.7675,8.7195,8.7317,14957.89],[1613253300000,8.7433,8.7448,8.715,8.7265,7853.64],[1613253600000,8.73,8.7732,8.6967,8.7424,26092.08],[1613253900000,8.7499,8.75,8.7072,8.7155,7208.77],[1613254200000,8.7298,8.7299,8.706,8.718,2213.09],[1613254500000,8.7216,8.7333,8.6877,8.7127,6354.16],[1613254800000,8.7127,8.7233,8.6861,8.703,5579.99],[1613255100000,8.703,8.7308,8.6923,8.7047,7093.48],[1613255400000,8.7041,8.7123,8.67,8.6868,15867.93],[1613255700000,8.6864,8.7008,8.6674,8.6848,5530.73],[1613256000000,8.6847,8.7089,8.6674,8.6889,8777.33],[1613256300000,8.694,8.7395,8.6813,8.7378,8223.64],[1613256600000,8.7395,8.7732,8.726,8.758,4577.12],[1613256900000,8.76,8.7672,8.7323,8.7641,6339.82],[1613257200000,8.7598,8.7706,8.7425,8.7702,1230.0],[1613257500000,8.7704,8.7993,8.7565,8.7985,3326.32],[1613257800000,8.788,8.8314,8.7871,8.8149,4719.84],[1613258100000,8.8328,8.8366,8.7813,8.782,2950.79],[1613258400000,8.791,8.8001,8.7425,8.7761,13872.32],[1613258700000,8.7761,8.7782,8.7466,8.7569,4591.31],[1613259000000,8.7569,8.7735,8.74,8.7464,9705.81],[1613259300000,8.7553,8.7883,8.7492,8.7857,6878.6],[1613259600000,8.7774,8.7857,8.7434,8.758,1728.96],[1613259900000,8.7489,8.7637,8.7293,8.7448,5362.66],[1613260200000,8.7448,8.7448,8.7123,8.7316,5033.54],[1613260500000,8.7315,8.7503,8.7039,8.7441,4636.18],[1613260800000,8.7448,8.7914,8.7025,8.7202,13441.87],[1613261100000,8.7219,8.7302,8.7,8.72,9848.96],[1613261400000,8.712,8.7505,8.712,8.737,2823.88],[1613261700000,8.7351,8.7436,8.7,8.719,6820.98],[1613262000000,8.7205,8.7339,8.6929,8.7094,9065.48],[1613262300000,8.6999,8.709,8.6206,8.6484,29456.83],[1613262600000,8.6484,8.66,8.567,8.6006,43948.29],[1613262900000,8.6006,8.6329,8.5935,8.6157,9920.61],[1613263200000,8.6157,8.6434,8.6,8.6128,7987.53],[1613263500000,8.615,8.6263,8.6,8.6155,6840.5],[1613263800000,8.605,8.6294,8.5836,8.6102,10844.89],[1613264100000,8.6005,8.6159,8.5801,8.5977,7653.16],[1613264400000,8.5978,8.6188,8.5778,8.5886,9145.87],[1613264700000,8.5886,8.6017,8.568,8.5864,9154.89],[1613265000000,8.5864,8.5954,8.5786,8.5864,3331.84],[1613265300000,8.5865,8.6779,8.5865,8.6745,10319.58],[1613265600000,8.6745,9.02,8.6745,8.9949,82153.52],[1613265900000,8.9958,9.0558,8.8879,8.9881,38434.59],[1613266200000,8.9881,9.0207,8.9018,8.9893,38664.15],[1613266500000,8.9919,9.0275,8.9539,8.9877,11008.51],[1613266800000,8.9744,8.9944,8.9587,8.9897,4733.6],[1613267100000,8.9882,9.0033,8.9541,8.9696,8071.21],[1613267400000,8.9696,8.9991,8.9685,8.9971,4340.76],[1613267700000,8.9899,8.9972,8.9742,8.9896,2649.91],[1613268000000,8.9896,9.0317,8.9338,9.0036,51777.24],[1613268300000,9.0036,9.0614,8.9881,9.0402,18210.41],[1613268600000,9.0403,9.089,9.0238,9.0502,8962.3],[1613268900000,9.0403,9.1586,9.04,9.1516,35379.26],[1613269200000,9.1516,9.1709,9.0849,9.1332,40405.11],[1613269500000,9.1397,9.1638,9.0933,9.1319,21482.34],[1613269800000,9.1336,9.1583,9.0933,9.1471,19812.93],[1613270100000,9.1413,9.1844,9.1034,9.1421,20300.94],[1613270400000,9.1339,9.1997,9.1166,9.1786,9343.33],[1613270700000,9.1853,9.1983,9.1329,9.1711,10636.54],[1613271000000,9.1724,9.1895,9.1571,9.1651,10265.39],[1613271300000,9.1646,9.23,9.1539,9.2053,18090.43],[1613271600000,9.1961,9.2198,9.1371,9.1371,6962.62],[1613271900000,9.1406,9.1661,9.1,9.1096,10196.11],[1613272200000,9.1096,9.121,9.0907,9.1116,7963.96],[1613272500000,9.1089,9.1176,9.0996,9.1169,2161.9],[1613272800000,9.1123,9.1841,9.1119,9.1694,8891.82],[1613273100000,9.1689,9.1753,9.1296,9.1598,3992.15],[1613273400000,9.1513,9.1566,9.0633,9.089,24108.05],[1613273700000,9.085,9.085,9.0028,9.0375,41250.11],[1613274000000,9.0332,9.0653,9.0057,9.0179,12129.97],[1613274300000,9.0179,9.0226,8.9788,8.9959,25800.46],[1613274600000,8.9959,9.0142,8.9101,8.9363,34350.86],[1613274900000,8.9346,8.9725,8.8922,8.9088,20336.35],[1613275200000,8.9199,8.9689,8.8893,8.9613,19785.34],[1613275500000,8.9601,9.0276,8.93,8.9635,11652.68],[1613275800000,8.9633,8.9913,8.9308,8.9514,13325.28],[1613276100000,8.9581,8.9632,8.9185,8.9323,9328.55],[1613276400000,8.93,8.9397,8.9025,8.9137,4460.75],[1613276700000,8.9131,8.9243,8.8321,8.8584,14048.89],[1613277000000,8.8583,8.9017,8.8343,8.8468,6837.95],[1613277300000,8.8417,8.9153,8.8416,8.8561,5969.43],[1613277600000,8.8622,8.8963,8.8565,8.8872,5761.42],[1613277900000,8.8868,8.9014,8.8634,8.8634,2474.89],[1613278200000,8.8711,8.939,8.8342,8.9171,13277.58],[1613278500000,8.9324,8.9432,8.9,8.9198,4086.36],[1613278800000,8.9286,8.9599,8.9081,8.9414,9070.17],[1613279100000,8.9413,8.9694,8.9026,8.9285,19624.41],[1613279400000,8.9284,8.9799,8.9026,8.9669,13752.45],[1613279700000,8.9594,8.9777,8.9485,8.9485,1818.79],[1613280000000,8.9584,8.9735,8.9,8.9007,10655.86],[1613280300000,8.8991,8.9133,8.8659,8.8687,5554.32],[1613280600000,8.8731,8.9775,8.8557,8.9266,12718.13],[1613280900000,8.9357,8.9357,8.7788,8.8009,21260.08],[1613281200000,8.7943,8.7943,8.7182,8.738,42569.6],[1613281500000,8.7376,8.7539,8.7236,8.7388,5425.22],[1613281800000,8.7387,8.7396,8.6483,8.6725,23616.46],[1613282100000,8.673,8.7535,8.673,8.7066,7458.65],[1613282400000,8.716,8.7359,8.6125,8.6405,34269.04],[1613282700000,8.6324,8.644,8.6133,8.6335,18287.99],[1613283000000,8.6334,8.6406,8.611,8.6344,12461.46],[1613283300000,8.636,8.6434,8.5951,8.5999,21756.9],[1613283600000,8.6094,8.6218,8.578,8.6056,17578.56],[1613283900000,8.6056,8.6691,8.5961,8.648,12886.8],[1613284200000,8.6528,8.669,8.6121,8.647,8979.77],[1613284500000,8.6352,8.6669,8.628,8.6663,6945.45],[1613284800000,8.6572,8.6768,8.6483,8.6721,5047.34],[1613285100000,8.6711,8.6711,8.6001,8.636,8623.14],[1613285400000,8.6468,8.6612,8.6392,8.6523,2032.71],[1613285700000,8.6444,8.6686,8.6441,8.6622,3637.7],[1613286000000,8.6506,8.6734,8.65,8.6601,3385.07],[1613286300000,8.6601,8.6727,8.6516,8.6673,2654.95],[1613286600000,8.667,8.6886,8.6642,8.6805,3496.84],[1613286900000,8.6805,8.6985,8.68,8.6851,5968.41],[1613287200000,8.69,8.7089,8.685,8.6883,5395.89],[1613287500000,8.6871,8.6903,8.6716,8.6758,3190.07],[1613287800000,8.6748,8.6975,8.6702,8.6704,5182.27],[1613288100000,8.6779,8.6828,8.6651,8.6747,1932.65],[1613288400000,8.6699,8.6991,8.6699,8.6879,6355.04],[1613288700000,8.6975,8.6992,8.6734,8.6992,5717.66],[1613289000000,8.6976,8.7185,8.6858,8.7173,7702.82],[1613289300000,8.7173,8.7234,8.7032,8.7083,4975.8],[1613289600000,8.714,8.7419,8.7,8.7101,12699.06],[1613289900000,8.7101,8.7271,8.7101,8.7132,4112.32],[1613290200000,8.7132,8.7168,8.689,8.6992,5635.99],[1613290500000,8.7089,8.72,8.6614,8.6835,9063.06],[1613290800000,8.6826,8.71,8.6673,8.691,5946.77],[1613291100000,8.6969,8.6969,8.6751,8.6802,1662.29],[1613291400000,8.6811,8.6885,8.67,8.6872,2286.01],[1613291700000,8.6871,8.6996,8.6818,8.6996,2324.65],[1613292000000,8.6934,8.6934,8.6601,8.6601,7470.91],[1613292300000,8.662,8.7212,8.6601,8.6817,17783.22],[1613292600000,8.6888,8.6888,8.6601,8.6703,1610.25],[1613292900000,8.6728,8.6841,8.6601,8.6615,1766.64],[1613293200000,8.6611,8.6854,8.6601,8.6616,3535.38],[1613293500000,8.6626,8.6777,8.6509,8.6718,3864.61],[1613293800000,8.6652,8.6736,8.6515,8.6523,3451.41],[1613294100000,8.6604,8.6799,8.6501,8.679,3551.02],[1613294400000,8.6736,8.6809,8.67,8.6779,998.45],[1613294700000,8.6779,8.7049,8.6779,8.7041,6415.5],[1613295000000,8.6985,8.722,8.698,8.7103,3837.25],[1613295300000,8.71,8.7357,8.7016,8.7213,7630.42],[1613295600000,8.7213,8.723,8.6946,8.7091,5948.14],[1613295900000,8.696,8.7168,8.686,8.686,8420.65],[1613296200000,8.686,8.7281,8.686,8.7219,8090.2],[1613296500000,8.7247,8.7247,8.6557,8.6659,7755.02],[1613296800000,8.6732,8.6904,8.6661,8.6791,3284.92],[1613297100000,8.6797,8.6797,8.6648,8.6767,538.8],[1613297400000,8.6767,8.7073,8.6661,8.7032,4098.83],[1613297700000,8.6928,8.7047,8.6899,8.7,1525.62],[1613298000000,8.7,8.7078,8.6906,8.7044,954.29],[1613298300000,8.7041,8.7379,8.692,8.7058,6111.06],[1613298600000,8.7058,8.7079,8.6362,8.6688,38757.15],[1613298900000,8.6659,8.679,8.6153,8.6709,18327.1],[1613299200000,8.6595,8.6709,8.6473,8.6568,2151.08],[1613299500000,8.6551,8.6574,8.6241,8.6368,3900.73],[1613299800000,8.6369,8.6369,8.6112,8.6356,5623.34],[1613300100000,8.6242,8.6353,8.58,8.58,12162.79],[1613300400000,8.5899,8.6079,8.5815,8.5887,5317.51],[1613300700000,8.5887,8.5962,8.5785,8.5888,3106.99],[1613301000000,8.5877,8.5941,8.56,8.5812,14452.05],[1613301300000,8.5811,8.6378,8.572,8.6095,9162.18],[1613301600000,8.6095,8.64,8.5991,8.6096,7506.73],[1613301900000,8.6095,8.6174,8.5694,8.5796,4011.26],[1613302200000,8.5752,8.6035,8.56,8.5696,6516.66],[1613302500000,8.5642,8.5851,8.5501,8.5679,4750.63],[1613302800000,8.5675,8.5956,8.5591,8.5622,5242.42],[1613303100000,8.5608,8.5761,8.5516,8.5674,4805.01],[1613303400000,8.5669,8.6084,8.5613,8.5761,6079.46],[1613303700000,8.5717,8.5832,8.56,8.5699,2055.96],[1613304000000,8.5699,8.6545,8.56,8.6343,9209.86],[1613304300000,8.6344,8.72,8.6196,8.678,13508.72],[1613304600000,8.6707,8.6878,8.6154,8.6558,9803.24],[1613304900000,8.6506,8.6674,8.5765,8.6263,34284.86],[1613305200000,8.6318,8.6778,8.6281,8.6344,5585.68],[1613305500000,8.6407,8.6407,8.535,8.579,47686.93],[1613305800000,8.579,8.5938,8.53,8.5301,12423.03],[1613306100000,8.5301,8.6886,8.5301,8.6786,27417.59],[1613306400000,8.6761,8.6976,8.5943,8.6361,52331.74],[1613306700000,8.6424,8.649,8.5317,8.58,69038.08],[1613307000000,8.58,8.6153,8.567,8.5874,11585.21],[1613307300000,8.5834,8.6655,8.5696,8.6629,14736.48],[1613307600000,8.6632,8.6746,8.6453,8.6453,11246.85],[1613307900000,8.6509,8.6572,8.6351,8.6519,5231.35],[1613308200000,8.6434,8.6499,8.6289,8.6434,3207.77],[1613308500000,8.639,8.6515,8.629,8.6515,3715.41],[1613308800000,8.6407,8.6737,8.616,8.6571,9235.62],[1613309100000,8.652,8.664,8.636,8.6467,2261.29],[1613309400000,8.6413,8.6467,8.6071,8.616,15191.93],[1613309700000,8.618,8.6375,8.6109,8.6233,6499.06],[1613310000000,8.6233,8.6233,8.5293,8.5841,20397.4],[1613310300000,8.5838,8.663,8.5702,8.6267,18969.15],[1613310600000,8.6253,8.6378,8.5861,8.625,13010.37],[1613310900000,8.6209,8.6366,8.6119,8.6279,8847.05],[1613311200000,8.6226,8.6632,8.6167,8.658,7812.76],[1613311500000,8.6577,8.6746,8.6325,8.6458,5398.98],[1613311800000,8.6405,8.661,8.6341,8.6346,5641.3],[1613312100000,8.6347,8.6892,8.612,8.6557,9395.69],[1613312400000,8.6503,8.6666,8.6379,8.6406,5327.41],[1613312700000,8.6456,8.65,8.6264,8.6475,3629.31],[1613313000000,8.6432,8.652,8.6262,8.6299,3747.55],[1613313300000,8.6312,8.6375,8.6086,8.6295,5452.45],[1613313600000,8.6295,8.6369,8.6155,8.6294,5267.1],[1613313900000,8.6291,8.6421,8.6025,8.6293,14140.32],[1613314200000,8.6228,8.6295,8.5837,8.602,32447.21],[1613314500000,8.602,8.602,8.5881,8.602,10124.95],[1613314800000,8.602,8.7119,8.5932,8.7063,25154.03],[1613315100000,8.7063,8.7399,8.6981,8.7139,4069.79],[1613315400000,8.7113,8.7782,8.7101,8.7177,10936.32],[1613315700000,8.711,8.7578,8.7013,8.721,7666.75],[1613316000000,8.7149,8.8236,8.6944,8.7984,48032.28],[1613316300000,8.8045,8.8109,8.7269,8.7625,25192.7],[1613316600000,8.7625,8.7922,8.7017,8.7799,16496.99],[1613316900000,8.7799,8.7905,8.7074,8.7157,8365.23],[1613317200000,8.7157,8.7474,8.714,8.7396,3402.49],[1613317500000,8.7301,8.7367,8.6957,8.7,7138.22],[1613317800000,8.7,8.7046,8.6634,8.6648,16357.04],[1613318100000,8.6648,8.7097,8.6615,8.6773,13761.51],[1613318400000,8.6827,8.7064,8.6632,8.6922,8958.38],[1613318700000,8.6827,8.7183,8.6745,8.7183,6659.03],[1613319000000,8.7099,8.7392,8.7,8.7384,5521.76],[1613319300000,8.7381,8.7418,8.7012,8.7163,6600.06],[1613319600000,8.7259,8.7391,8.7047,8.7127,10226.69],[1613319900000,8.7127,8.7241,8.688,8.7022,3478.38],[1613320200000,8.7022,8.75,8.6925,8.7322,6351.14],[1613320500000,8.727,8.7699,8.7224,8.7699,4615.55],[1613320800000,8.7606,8.7816,8.7523,8.7799,3870.19],[1613321100000,8.7725,8.849,8.7715,8.8362,9887.37],[1613321400000,8.8361,8.9,8.8342,8.8854,14374.17],[1613321700000,8.8764,8.893,8.8542,8.8632,10532.73],[1613322000000,8.8632,8.9071,8.8583,8.89,8611.24],[1613322300000,8.89,8.8997,8.8433,8.8908,12242.21],[1613322600000,8.89,8.9161,8.8758,8.904,3082.74],[1613322900000,8.9045,8.9345,8.8972,8.9166,8834.92],[1613323200000,8.9237,8.9382,8.9211,8.9281,6934.74],[1613323500000,8.9277,8.9933,8.9048,8.9617,20292.02],[1613323800000,8.9524,8.959,8.9013,8.9105,3912.66],[1613324100000,8.9013,8.926,8.88,8.92,3126.81],[1613324400000,8.92,8.9457,8.92,8.9457,3450.62],[1613324700000,8.945,8.9499,8.9207,8.9326,8541.56],[1613325000000,8.9208,8.925,8.8722,8.8836,2063.94],[1613325300000,8.8835,8.8836,8.8432,8.853,4771.06],[1613325600000,8.8578,8.8976,8.8432,8.897,3018.59],[1613325900000,8.8957,8.9685,8.87,8.9592,12099.3],[1613326200000,8.9566,8.9683,8.903,8.9639,4085.45],[1613326500000,8.957,8.9639,8.8963,8.948,11097.91],[1613326800000,8.953,8.9746,8.9326,8.97,10203.0],[1613327100000,8.97,8.9902,8.97,8.9798,9902.64],[1613327400000,8.9778,8.9848,8.9522,8.9704,4623.22],[1613327700000,8.97,8.9892,8.9,8.9161,5122.39],[1613328000000,8.9162,8.964,8.8967,8.9532,6316.79],[1613328300000,8.9356,8.9752,8.9158,8.9482,1904.21],[1613328600000,8.9403,8.9485,8.9234,8.9332,2469.62],[1613328900000,8.9443,8.9514,8.8969,8.8969,5112.93],[1613329200000,8.9056,8.946,8.874,8.9406,5042.53],[1613329500000,8.9405,8.9653,8.9204,8.9509,2165.39],[1613329800000,8.9509,8.9579,8.8991,8.924,7273.79],[1613330100000,8.9225,8.9225,8.8537,8.8849,12514.57],[1613330400000,8.8964,8.9078,8.8188,8.841,20300.21],[1613330700000,8.8436,8.8777,8.8351,8.8666,3976.37],[1613331000000,8.8738,8.9361,8.8667,8.9132,6591.43],[1613331300000,8.9256,8.9374,8.8443,8.8874,7517.28],[1613331600000,8.8795,8.8837,8.8297,8.8307,5914.01],[1613331900000,8.845,8.8805,8.82,8.8773,4050.1],[1613332200000,8.872,8.872,8.8433,8.8669,1812.83],[1613332500000,8.8527,8.8587,8.8348,8.8517,1964.94],[1613332800000,8.8412,8.8828,8.8255,8.855,2296.18],[1613333100000,8.8595,8.909,8.8595,8.9084,6350.33],[1613333400000,8.9065,8.9102,8.8735,8.8735,1425.06],[1613333700000,8.8825,8.904,8.8812,8.8952,875.51],[1613334000000,8.899,8.9094,8.8886,8.894,1442.31],[1613334300000,8.8903,8.8903,8.8401,8.8503,3831.64],[1613334600000,8.8452,8.8463,8.8108,8.843,7301.77],[1613334900000,8.841,8.8711,8.8191,8.8702,9440.97],[1613335200000,8.8687,8.8818,8.8592,8.8652,1401.4],[1613335500000,8.8651,8.8652,8.8232,8.8361,6579.96],[1613335800000,8.824,8.8306,8.8005,8.82,2691.77],[1613336100000,8.82,8.847,8.813,8.8416,1618.68],[1613336400000,8.847,8.8491,8.8017,8.848,8474.62],[1613336700000,8.8401,8.846,8.8046,8.8231,2866.73],[1613337000000,8.8255,8.8759,8.8255,8.8621,2446.11],[1613337300000,8.8594,8.8594,8.8138,8.8337,4634.68],[1613337600000,8.825,8.8613,8.8221,8.8495,1999.44],[1613337900000,8.8493,8.8621,8.8319,8.8385,1008.74],[1613338200000,8.8405,8.8807,8.83,8.8782,7761.96],[1613338500000,8.8803,8.8805,8.8195,8.8302,6667.16],[1613338800000,8.8315,8.8316,8.8018,8.8235,10084.06],[1613339100000,8.8235,8.8408,8.7983,8.8333,6375.36],[1613339400000,8.8333,8.8333,8.79,8.8153,6591.94],[1613339700000,8.8148,8.881,8.8093,8.8744,12518.6],[1613340000000,8.8742,8.8742,8.8223,8.8386,3268.86],[1613340300000,8.8386,8.8699,8.8139,8.8202,5215.72],[1613340600000,8.8291,8.8318,8.8111,8.8209,1203.17],[1613340900000,8.8207,8.831,8.8019,8.8121,3188.68],[1613341200000,8.8121,8.8145,8.7971,8.7983,4830.48],[1613341500000,8.7972,8.809,8.79,8.7911,1144.47],[1613341800000,8.79,8.8055,8.7788,8.7901,4295.65],[1613342100000,8.7889,8.8091,8.7771,8.8053,6253.74],[1613342400000,8.8039,8.807,8.7797,8.7887,2114.02],[1613342700000,8.7903,8.7994,8.7797,8.7909,934.15],[1613343000000,8.7825,8.7994,8.7814,8.7993,1188.15],[1613343300000,8.7994,8.8209,8.787,8.8064,1554.69],[1613343600000,8.8165,8.8483,8.8165,8.84,8595.63],[1613343900000,8.83,8.8966,8.8283,8.8709,5636.33],[1613344200000,8.87,8.8788,8.813,8.8238,6090.46],[1613344500000,8.8153,8.8327,8.8026,8.8317,1050.7],[1613344800000,8.83,8.8572,8.8132,8.8132,4223.33],[1613345100000,8.8253,8.8342,8.7979,8.7979,1369.25],[1613345400000,8.8088,8.8133,8.7771,8.7933,3207.04],[1613345700000,8.782,8.7863,8.7338,8.7339,6731.91],[1613346000000,8.7449,8.7654,8.7315,8.7568,1378.75],[1613346300000,8.7499,8.7521,8.7312,8.7344,1959.16],[1613346600000,8.7423,8.7423,8.7236,8.7251,858.56],[1613346900000,8.7279,8.7376,8.7055,8.7158,1797.27],[1613347200000,8.7234,8.7361,8.7027,8.7234,5708.74],[1613347500000,8.7243,8.7988,8.7243,8.7812,12286.0],[1613347800000,8.7675,8.7812,8.7358,8.7794,4348.73],[1613348100000,8.7746,8.7803,8.7267,8.7305,1744.5],[1613348400000,8.7338,8.7575,8.7336,8.7574,802.98],[1613348700000,8.7488,8.7854,8.7488,8.7558,3452.65],[1613349000000,8.7631,8.7631,8.722,8.7297,939.28],[1613349300000,8.7208,8.7576,8.7206,8.7319,800.47],[1613349600000,8.7299,8.7445,8.725,8.7445,995.23],[1613349900000,8.7304,8.7395,8.7175,8.7179,3219.73],[1613350200000,8.7224,8.7344,8.7148,8.7269,1295.06],[1613350500000,8.7269,8.7414,8.709,8.7175,3505.57],[1613350800000,8.7151,8.7151,8.7008,8.7108,1346.26],[1613351100000,8.7116,8.712,8.68,8.6896,2761.01],[1613351400000,8.6873,8.6894,8.6628,8.6689,6050.47],[1613351700000,8.6772,8.6893,8.6382,8.6546,4993.48],[1613352000000,8.642,8.6562,8.6049,8.6202,4285.11],[1613352300000,8.6178,8.6319,8.5628,8.5915,12495.04],[1613352600000,8.5915,8.6,8.4614,8.4893,46640.5],[1613352900000,8.472,8.5196,8.4036,8.4037,22553.53],[1613353200000,8.4106,8.4372,8.3701,8.3812,18615.66],[1613353500000,8.3812,8.4677,8.3587,8.4491,74528.12],[1613353800000,8.4491,8.4687,8.3792,8.4261,24324.36],[1613354100000,8.4261,8.4431,8.3646,8.3957,22205.5],[1613354400000,8.3957,8.4302,8.3651,8.394,18130.4],[1613354700000,8.394,8.413,8.3385,8.396,16438.09],[1613355000000,8.3979,8.3979,8.3184,8.3184,23771.52],[1613355300000,8.3202,8.3279,8.1768,8.1801,48500.0],[1613355600000,8.1895,8.1895,7.9163,7.9464,70242.53],[1613355900000,7.9505,7.993,7.7,7.958,72875.19],[1613356200000,7.9563,7.9653,7.8451,7.8719,22938.9],[1613356500000,7.8719,7.9077,7.8522,7.8809,19098.85],[1613356800000,7.8908,7.94,7.8878,7.9,40980.74],[1613357100000,7.9,7.9674,7.9,7.9348,17617.88],[1613357400000,7.9485,7.9486,7.8736,7.9147,20821.07],[1613357700000,7.9183,7.9622,7.8828,7.8942,20191.84],[1613358000000,7.8943,7.9189,7.871,7.8804,12267.69],[1613358300000,7.877,7.9147,7.8,7.9086,28212.24],[1613358600000,7.8995,7.943,7.8928,7.9417,6526.38],[1613358900000,7.93,7.9619,7.8684,7.9563,26905.87],[1613359200000,7.9585,8.1645,7.9501,8.1126,133368.43],[1613359500000,8.1227,8.1586,8.0771,8.1392,59222.02],[1613359800000,8.1376,8.1637,8.1021,8.147,4861.4],[1613360100000,8.1549,8.1661,8.1029,8.1071,2376.53],[1613360400000,8.106,8.1527,8.0717,8.0717,8203.56],[1613360700000,8.0801,8.1438,8.0545,8.0732,6726.2],[1613361000000,8.0898,8.0956,8.0592,8.0956,4951.58],[1613361300000,8.0908,8.1193,8.0769,8.1148,1764.23],[1613361600000,8.1193,8.1193,8.0479,8.0686,4725.54],[1613361900000,8.0675,8.0871,8.0486,8.0751,3915.42],[1613362200000,8.0821,8.0821,8.01,8.01,16412.12],[1613362500000,8.0102,8.0562,8.0059,8.0188,5314.01],[1613362800000,8.0235,8.0441,8.0089,8.0278,4524.5],[1613363100000,8.0255,8.095,8.0049,8.0196,7821.42],[1613363400000,8.0196,8.0259,7.93,7.9497,7242.35],[1613363700000,7.9497,8.0132,7.928,7.9738,17688.69],[1613364000000,7.9659,7.9771,7.91,7.928,14310.33],[1613364300000,7.928,7.9769,7.9111,7.97,17674.72],[1613364600000,7.9616,7.9907,7.9493,7.9907,4249.81],[1613364900000,7.9905,8.0305,7.9811,8.0162,11525.39],[1613365200000,8.0225,8.03,7.98,8.03,3539.3],[1613365500000,8.0208,8.0454,8.0146,8.0259,6166.67],[1613365800000,8.026,8.0477,8.0,8.0,6552.33],[1613366100000,8.0,8.0242,7.9718,8.0076,10140.64],[1613366400000,7.9966,8.0135,7.9626,8.0058,3678.88],[1613366700000,7.9953,7.9953,7.9436,7.9483,4582.64],[1613367000000,7.948,7.9748,7.9265,7.9584,4693.42],[1613367300000,7.9655,7.9861,7.9413,7.9848,13842.63],[1613367600000,7.9821,8.0019,7.9594,7.9594,6251.06],[1613367900000,7.9522,7.961,7.9257,7.9257,5487.86],[1613368200000,7.9185,7.9511,7.9034,7.9306,2256.6],[1613368500000,7.9306,7.9773,7.9306,7.9668,3008.22],[1613368800000,7.9758,8.0045,7.9671,8.0014,1992.05],[1613369100000,8.0056,8.0252,7.9874,8.0247,6768.47],[1613369400000,8.0275,8.088,8.0091,8.0779,12357.31],[1613369700000,8.0671,8.108,8.0671,8.1078,6374.31],[1613370000000,8.0978,8.1392,8.0873,8.1316,13523.85],[1613370300000,8.133,8.1595,8.098,8.1365,8976.36],[1613370600000,8.1454,8.1687,8.117,8.1521,11977.96],[1613370900000,8.1522,8.1702,8.1494,8.1687,1902.91],[1613371200000,8.1603,8.1699,8.1411,8.1646,2577.47],[1613371500000,8.1646,8.1876,8.1594,8.1757,3264.78],[1613371800000,8.1848,8.1942,8.1724,8.18,6931.0],[1613372100000,8.1838,8.1924,8.1743,8.1788,2836.13],[1613372400000,8.1885,8.2334,8.1701,8.2261,8694.1],[1613372700000,8.229,8.249,8.2154,8.2369,5494.89],[1613373000000,8.236,8.2612,8.2169,8.2358,12040.09],[1613373300000,8.2347,8.2999,8.2127,8.2532,23014.5],[1613373600000,8.2551,8.2846,8.2464,8.2534,11324.53],[1613373900000,8.2543,8.2891,8.2225,8.2225,8562.01],[1613374200000,8.2306,8.278,8.2306,8.278,4887.64],[1613374500000,8.2716,8.2999,8.2579,8.2982,5951.24],[1613374800000,8.2974,8.2999,8.2608,8.2999,9365.96],[1613375100000,8.2917,8.2998,8.2406,8.2468,8156.65],[1613375400000,8.2691,8.3174,8.2669,8.3064,7997.05],[1613375700000,8.2976,8.3096,8.2798,8.2892,1852.4],[1613376000000,8.2909,8.3196,8.2547,8.2713,3653.2],[1613376300000,8.2589,8.2755,8.19,8.2068,18284.97],[1613376600000,8.1956,8.24,8.1956,8.2394,5365.46],[1613376900000,8.24,8.2802,8.2352,8.2769,3421.24],[1613377200000,8.2769,8.327,8.2717,8.3152,8724.97],[1613377500000,8.3151,8.33,8.3043,8.3201,3557.01],[1613377800000,8.3265,8.3307,8.313,8.313,6703.91],[1613378100000,8.3073,8.3307,8.3036,8.321,1979.0],[1613378400000,8.3207,8.45,8.3121,8.4206,58345.16],[1613378700000,8.3995,8.4338,8.3767,8.3902,18200.4],[1613379000000,8.3889,8.42,8.3775,8.4105,8242.13],[1613379300000,8.42,8.4368,8.3767,8.4118,14028.33],[1613379600000,8.4118,8.4381,8.3644,8.3892,9127.77],[1613379900000,8.3903,8.4334,8.3828,8.4173,7217.75],[1613380200000,8.4173,8.44,8.4106,8.414,3092.4],[1613380500000,8.4149,8.4157,8.3972,8.3986,5909.78],[1613380800000,8.4088,8.4088,8.3544,8.374,4094.04],[1613381100000,8.3728,8.4011,8.3612,8.4011,5012.45],[1613381400000,8.3887,8.3954,8.3674,8.3699,1843.6],[1613381700000,8.3655,8.3874,8.3258,8.3402,17972.73],[1613382000000,8.3384,8.3558,8.3178,8.3325,5228.77],[1613382300000,8.3239,8.3563,8.3219,8.3365,1592.92],[1613382600000,8.3533,8.3569,8.3399,8.3422,2154.2],[1613382900000,8.3487,8.3561,8.3271,8.347,2927.68],[1613383200000,8.3442,8.3807,8.3442,8.3746,3226.35],[1613383500000,8.3668,8.3794,8.3554,8.3625,1203.49],[1613383800000,8.3638,8.3766,8.3274,8.3374,1769.82],[1613384100000,8.3275,8.3682,8.3248,8.3476,1156.21],[1613384400000,8.3494,8.3779,8.3493,8.3583,3105.72],[1613384700000,8.3619,8.382,8.36,8.3684,2989.97],[1613385000000,8.37,8.3787,8.3273,8.3681,8092.34],[1613385300000,8.3769,8.3838,8.3516,8.3838,6091.58],[1613385600000,8.3789,8.3911,8.3675,8.3833,1591.89],[1613385900000,8.3893,8.3893,8.3408,8.3785,6186.02],[1613386200000,8.3764,8.3944,8.3714,8.38,4448.35],[1613386500000,8.3846,8.3896,8.3661,8.3881,9465.81],[1613386800000,8.3882,8.4616,8.3716,8.4564,29108.15],[1613387100000,8.4564,8.5645,8.4551,8.5503,35535.4],[1613387400000,8.5503,8.5564,8.5282,8.5538,4550.52],[1613387700000,8.5531,8.5564,8.4788,8.5324,2842.7],[1613388000000,8.5381,8.5574,8.5324,8.5484,2926.95],[1613388300000,8.5478,8.5621,8.5384,8.5618,2116.56],[1613388600000,8.556,8.5781,8.548,8.5743,4266.34],[1613388900000,8.5742,8.5841,8.5564,8.5696,2646.66],[1613389200000,8.5797,8.6063,8.5701,8.5959,5439.49],[1613389500000,8.589,8.5965,8.5847,8.5861,1197.88],[1613389800000,8.5898,8.6445,8.5863,8.634,8729.24],[1613390100000,8.634,8.634,8.618,8.6276,4211.34],[1613390400000,8.628,8.6457,8.55,8.6179,20452.08],[1613390700000,8.6119,8.6241,8.6,8.6157,4300.89],[1613391000000,8.6101,8.6118,8.5876,8.595,2091.23],[1613391300000,8.5895,8.5915,8.5316,8.5562,6839.28],[1613391600000,8.5352,8.5495,8.5,8.5052,6956.7],[1613391900000,8.506,8.5999,8.506,8.5893,10062.89],[1613392200000,8.5985,8.5985,8.51,8.5319,5994.44],[1613392500000,8.5319,8.5488,8.5147,8.5408,1869.75],[1613392800000,8.5408,8.6043,8.5408,8.5862,9836.85],[1613393100000,8.5877,8.6082,8.5755,8.6016,6365.26],[1613393400000,8.6006,8.6405,8.6004,8.631,7180.02],[1613393700000,8.6343,8.6403,8.6201,8.6262,3394.15],[1613394000000,8.6297,8.666,8.6282,8.6428,4541.81],[1613394300000,8.6428,8.6592,8.6325,8.6506,5843.48],[1613394600000,8.6426,8.6971,8.6426,8.6779,14126.67],[1613394900000,8.6867,8.6999,8.6628,8.6805,8950.11],[1613395200000,8.6807,8.6893,8.6536,8.659,5180.55],[1613395500000,8.6688,8.6894,8.6596,8.6803,2012.52],[1613395800000,8.6802,8.6802,8.6141,8.6143,5066.51],[1613396100000,8.6259,8.6423,8.5865,8.6212,3756.16],[1613396400000,8.6255,8.6588,8.6255,8.6475,1904.06],[1613396700000,8.6466,8.6609,8.6241,8.6484,2409.12],[1613397000000,8.6493,8.6719,8.6418,8.66,3398.46],[1613397300000,8.6592,8.6763,8.6491,8.6703,4820.1],[1613397600000,8.6744,8.6913,8.6632,8.6885,3284.99],[1613397900000,8.6885,8.7,8.683,8.7,2501.82],[1613398200000,8.7,8.7,8.6619,8.6682,4686.43],[1613398500000,8.6793,8.68,8.6465,8.6794,3083.5],[1613398800000,8.68,8.7,8.68,8.6913,2869.01],[1613399100000,8.6918,8.7,8.6741,8.6999,5726.12],[1613399400000,8.6982,8.7107,8.6323,8.6455,5298.93],[1613399700000,8.6339,8.6777,8.617,8.667,12299.42],[1613400000000,8.66,8.67,8.63,8.65,21871.13],[1613400300000,8.6484,8.75,8.6474,8.7236,28027.81],[1613400600000,8.7224,8.7733,8.7173,8.7539,18412.95],[1613400900000,8.752,8.752,8.6779,8.6792,4925.91],[1613401200000,8.68,8.7461,8.68,8.7353,5082.36],[1613401500000,8.7353,8.7437,8.7076,8.7298,4444.91],[1613401800000,8.7375,8.7461,8.7063,8.7145,9427.49],[1613402100000,8.7052,8.8098,8.7052,8.7953,21804.69],[1613402400000,8.7902,9.095,8.7783,9.0402,193877.45],[1613402700000,9.0402,9.1398,8.8995,8.99,106455.68],[1613403000000,8.982,9.0202,8.8806,8.8821,31515.93],[1613403300000,8.8995,9.0368,8.877,9.025,34505.67],[1613403600000,9.0252,9.038,8.927,8.9898,10430.17],[1613403900000,8.9811,9.0514,8.9677,8.9677,16937.0],[1613404200000,8.975,9.0033,8.9311,8.9314,6371.77],[1613404500000,8.9283,8.94,8.9025,8.9132,10839.39],[1613404800000,8.9147,8.968,8.9147,8.9307,14515.7],[1613405100000,8.9307,8.987,8.8333,8.9695,44532.03],[1613405400000,8.9598,9.146,8.9594,9.1261,70337.68],[1613405700000,9.1261,9.1419,8.9783,9.0984,36772.29],[1613406000000,9.1094,9.1424,9.0649,9.0982,17435.43],[1613406300000,9.1086,9.1086,9.0335,9.0335,5695.7],[1613406600000,9.0335,9.0499,9.0,9.0029,3268.43],[1613406900000,9.012,9.0845,9.0033,9.0359,10699.53],[1613407200000,9.0359,9.0798,9.0359,9.0359,3779.96],[1613407500000,9.0359,9.0686,9.0199,9.0452,7769.37],[1613407800000,9.0452,9.0751,9.0348,9.0462,4145.87],[1613408100000,9.0391,9.093,9.0271,9.0782,14902.41],[1613408400000,9.0821,9.1078,9.0729,9.099,11067.47],[1613408700000,9.083,9.0928,9.07,9.0713,2355.9],[1613409000000,9.07,9.07,9.0311,9.0501,5231.06],[1613409300000,9.0414,9.0655,9.0335,9.0452,2989.98],[1613409600000,9.0361,9.0984,9.0361,9.09,15133.63],[1613409900000,9.0785,9.0847,9.054,9.0555,1704.92],[1613410200000,9.0646,9.08,9.05,9.0706,8840.24],[1613410500000,9.07,9.1413,9.0616,9.1141,21544.4],[1613410800000,9.1135,9.145,9.0978,9.1163,20698.58],[1613411100000,9.1147,9.1423,9.113,9.1323,8418.99],[1613411400000,9.1324,9.1361,9.1025,9.1131,6658.21],[1613411700000,9.1285,9.1339,9.0748,9.0886,7245.23],[1613412000000,9.0934,9.1202,9.0622,9.066,12316.1],[1613412300000,9.0761,9.0767,9.0311,9.0403,14029.04],[1613412600000,9.0402,9.0512,9.021,9.0411,8498.43],[1613412900000,9.0508,9.0858,9.0191,9.022,3645.12],[1613413200000,9.0327,9.0736,9.0062,9.0351,7855.33],[1613413500000,9.0445,9.338,9.0445,9.2111,109664.8],[1613413800000,9.2114,9.38,9.2113,9.3484,59950.83],[1613414100000,9.3483,9.354,9.2707,9.2817,7792.09],[1613414400000,9.2817,9.3232,9.2802,9.3225,7854.96],[1613414700000,9.3055,9.3239,9.2629,9.2708,9355.24],[1613415000000,9.2806,9.328,9.275,9.2938,6521.33],[1613415300000,9.3015,9.3026,9.2714,9.2746,3800.26],[1613415600000,9.2746,9.31,9.2572,9.2844,14115.77],[1613415900000,9.2832,9.3184,9.2832,9.2938,6323.59],[1613416200000,9.2938,9.3055,9.2807,9.2938,4376.55],[1613416500000,9.2869,9.3085,9.281,9.2875,4227.8],[1613416800000,9.2946,9.2989,9.278,9.2867,3522.56],[1613417100000,9.2866,9.2875,9.2632,9.2632,2963.61],[1613417400000,9.2658,9.2758,9.24,9.2531,6210.43],[1613417700000,9.2512,9.2512,9.2223,9.2298,3101.57],[1613418000000,9.2298,9.2641,9.2224,9.2224,3309.14],[1613418300000,9.23,9.2508,9.2217,9.2217,2273.9],[1613418600000,9.2217,9.245,9.2213,9.2327,1471.31],[1613418900000,9.2409,9.2508,9.1758,9.1943,7522.27],[1613419200000,9.1941,9.3171,9.1734,9.311,14626.89],[1613419500000,9.3052,9.311,9.2457,9.2779,5913.76],[1613419800000,9.2758,9.2899,9.2298,9.2449,3823.55],[1613420100000,9.2466,9.253,9.2285,9.2494,3324.27],[1613420400000,9.2494,9.2768,9.2372,9.2549,3055.62],[1613420700000,9.2558,9.2971,9.238,9.2416,9535.88],[1613421000000,9.2415,9.268,9.23,9.2427,2038.06],[1613421300000,9.2426,9.258,9.2293,9.2293,1928.5],[1613421600000,9.2277,9.2445,9.22,9.2251,1224.42],[1613421900000,9.2323,9.24,9.2135,9.2262,1773.49],[1613422200000,9.2252,9.2252,9.1662,9.2147,9681.23],[1613422500000,9.2147,9.234,9.2005,9.22,1767.43],[1613422800000,9.2217,9.2386,9.22,9.2275,2524.56],[1613423100000,9.2275,9.2343,9.2088,9.23,1350.09],[1613423400000,9.2218,9.2289,9.179,9.1913,2149.08],[1613423700000,9.1835,9.1913,9.0334,9.0465,26614.45],[1613424000000,9.0465,9.0692,9.015,9.028,9954.23],[1613424300000,9.0302,9.0823,9.0186,9.0352,4645.87],[1613424600000,9.041,9.0847,9.0295,9.0427,5684.7],[1613424900000,9.0546,9.0841,9.0313,9.049,2470.91],[1613425200000,9.0435,9.0689,8.9668,9.0002,10774.47],[1613425500000,9.0018,9.0361,8.9578,8.9816,5676.47],[1613425800000,8.9766,8.999,8.9578,8.9578,3907.14],[1613426100000,8.958,8.9718,8.8988,8.912,7743.62],[1613426400000,8.9119,8.9436,8.8273,8.83,21827.18],[1613426700000,8.84,8.8405,8.6795,8.7342,38800.14],[1613427000000,8.7342,8.7887,8.661,8.754,21527.05],[1613427300000,8.7458,8.8224,8.7396,8.7953,14087.25],[1613427600000,8.7879,8.8469,8.7794,8.8105,12057.23],[1613427900000,8.8167,8.8334,8.7887,8.7887,10389.45],[1613428200000,8.7887,8.829,8.7779,8.829,4549.98],[1613428500000,8.8347,8.8515,8.8,8.8,3743.47],[1613428800000,8.8,8.8526,8.8,8.8281,6685.57],[1613429100000,8.8325,8.8625,8.8188,8.86,4547.4],[1613429400000,8.86,8.8945,8.852,8.8717,9983.99],[1613429700000,8.88,8.9373,8.8564,8.9169,12340.73],[1613430000000,8.9171,8.948,8.9164,8.9303,3185.01],[1613430300000,8.9303,8.96,8.9303,8.9545,3861.57],[1613430600000,8.9434,8.9583,8.9434,8.9462,3470.27],[1613430900000,8.95,8.9547,8.9327,8.9374,912.02],[1613431200000,8.9364,8.9364,8.8758,8.8758,3629.72],[1613431500000,8.8864,8.9092,8.8245,8.896,6156.89],[1613431800000,8.8969,8.9018,8.8135,8.8376,4633.53],[1613432100000,8.8487,8.9,8.8487,8.868,2064.6],[1613432400000,8.8527,8.8573,8.8147,8.8285,1504.58],[1613432700000,8.8194,8.8272,8.79,8.8,4174.19],[1613433000000,8.8,8.8638,8.7892,8.8438,2034.15],[1613433300000,8.8369,8.8862,8.815,8.8516,9164.89],[1613433600000,8.866,8.8918,8.7851,8.8582,31672.94],[1613433900000,8.8706,8.8937,8.7788,8.7796,26232.21],[1613434200000,8.7903,8.8269,8.6965,8.6981,34562.94],[1613434500000,8.7115,8.7363,8.6826,8.7301,14529.21],[1613434800000,8.7344,8.7421,8.6844,8.7131,12480.35],[1613435100000,8.6988,8.7486,8.693,8.7278,11022.81],[1613435400000,8.7396,8.7424,8.6044,8.6201,16176.78],[1613435700000,8.6075,8.6341,8.5798,8.5801,10307.19],[1613436000000,8.5947,8.6949,8.5923,8.6842,7916.09],[1613436300000,8.6761,8.7203,8.6752,8.7192,15252.91],[1613436600000,8.7229,8.7698,8.7135,8.7698,7022.11],[1613436900000,8.7496,8.7498,8.7182,8.736,5208.19],[1613437200000,8.7449,8.761,8.736,8.7419,6533.94],[1613437500000,8.7532,8.7726,8.736,8.7619,2986.77],[1613437800000,8.7497,8.7632,8.7444,8.7618,2276.68],[1613438100000,8.7507,8.7789,8.7507,8.7714,3842.58],[1613438400000,8.7658,8.7915,8.7628,8.7768,3653.93],[1613438700000,8.7675,8.793,8.7675,8.793,4466.37],[1613439000000,8.7811,8.8294,8.7808,8.8195,4916.5],[1613439300000,8.8089,8.811,8.7582,8.78,2717.42],[1613439600000,8.7811,8.8154,8.7698,8.7993,981.34],[1613439900000,8.7895,8.8153,8.7895,8.8143,849.9],[1613440200000,8.805,8.8157,8.771,8.8025,2456.55],[1613440500000,8.8026,8.8195,8.7908,8.8007,1330.01],[1613440800000,8.8141,8.8358,8.8115,8.8204,3342.72],[1613441100000,8.8216,8.8426,8.8206,8.8298,2658.97],[1613441400000,8.83,8.8494,8.83,8.8418,2214.04],[1613441700000,8.8395,8.8521,8.8304,8.8379,1442.8],[1613442000000,8.8486,8.8779,8.8442,8.8676,4343.39],[1613442300000,8.8623,8.8733,8.856,8.8732,1350.55],[1613442600000,8.8627,8.8761,8.859,8.8633,854.95],[1613442900000,8.8676,8.8736,8.8635,8.8635,420.36],[1613443200000,8.8732,8.8795,8.8579,8.8788,6033.8],[1613443500000,8.8739,8.8832,8.8694,8.8828,1815.13],[1613443800000,8.8757,8.8957,8.8754,8.8909,4208.43],[1613444100000,8.8903,8.9,8.8622,8.8864,1989.2],[1613444400000,8.8727,8.9305,8.8706,8.9303,6393.22],[1613444700000,8.9303,8.9617,8.9245,8.9477,2683.57],[1613445000000,8.9572,8.9738,8.9477,8.9614,1161.24],[1613445300000,8.9708,8.9866,8.9613,8.98,2530.41],[1613445600000,8.9726,9.0,8.9588,8.9589,7272.21],[1613445900000,8.9683,8.9698,8.9168,8.9345,1727.92],[1613446200000,8.9256,8.9359,8.9037,8.9141,8203.47],[1613446500000,8.921,8.921,8.8901,8.9063,3429.95],[1613446800000,8.8939,8.8999,8.8697,8.8761,2505.51],[1613447100000,8.876,8.8888,8.8593,8.8817,7555.46],[1613447400000,8.883,8.9248,8.8681,8.9004,12920.07],[1613447700000,8.8896,8.9097,8.8769,8.9037,4196.02],[1613448000000,8.8988,8.8988,8.7643,8.7743,46117.21],[1613448300000,8.7768,8.7919,8.75,8.7725,19215.35],[1613448600000,8.7705,8.7814,8.72,8.7379,9493.54],[1613448900000,8.7376,8.7383,8.6471,8.6621,36390.34],[1613449200000,8.6586,8.6755,8.584,8.6483,48621.49],[1613449500000,8.6474,8.7131,8.6344,8.6932,18545.37],[1613449800000,8.7066,8.74,8.6983,8.73,5805.57],[1613450100000,8.7194,8.7608,8.7074,8.7223,7343.67],[1613450400000,8.7108,8.7189,8.6671,8.6807,6259.23],[1613450700000,8.6931,8.7053,8.6745,8.688,3315.25],[1613451000000,8.6876,8.7101,8.679,8.6976,3056.5],[1613451300000,8.7026,8.7091,8.6842,8.7012,1366.86],[1613451600000,8.7009,8.7009,8.6153,8.6501,31963.64],[1613451900000,8.651,8.6511,8.6257,8.6419,3955.83],[1613452200000,8.6393,8.6543,8.6311,8.6543,2105.68],[1613452500000,8.6537,8.6551,8.6346,8.6516,1983.13],[1613452800000,8.6582,8.6639,8.6421,8.6494,996.87],[1613453100000,8.6425,8.65,8.6369,8.6441,516.28],[1613453400000,8.65,8.65,8.628,8.628,2544.32],[1613453700000,8.6374,8.6411,8.6209,8.6391,2397.34],[1613454000000,8.6391,8.651,8.6256,8.6508,7665.26],[1613454300000,8.6431,8.6539,8.63,8.6346,2662.46],[1613454600000,8.6346,8.6428,8.6282,8.6394,423.34],[1613454900000,8.6325,8.6461,8.6252,8.6413,4688.79],[1613455200000,8.6413,8.6444,8.6305,8.6444,2231.89],[1613455500000,8.6337,8.6377,8.6,8.6012,3685.02],[1613455800000,8.6012,8.6173,8.5915,8.6173,3115.26],[1613456100000,8.608,8.6172,8.5914,8.6097,5062.7],[1613456400000,8.6093,8.6129,8.549,8.5758,14433.33],[1613456700000,8.5641,8.5641,8.484,8.525,28142.3],[1613457000000,8.5304,8.6305,8.5185,8.6163,9698.86],[1613457300000,8.6163,8.689,8.6075,8.6689,13819.48],[1613457600000,8.6594,8.6695,8.5875,8.6275,10900.41],[1613457900000,8.6308,8.6588,8.6272,8.657,2464.07],[1613458200000,8.6462,8.6665,8.6282,8.6415,3238.27],[1613458500000,8.6323,8.6587,8.6323,8.6463,1907.12],[1613458800000,8.6453,8.6621,8.61,8.6336,41948.81],[1613459100000,8.6226,8.6481,8.6,8.6425,7850.98],[1613459400000,8.6422,8.6422,8.6213,8.6361,2647.42],[1613459700000,8.6343,8.6343,8.6091,8.6147,3777.07],[1613460000000,8.6075,8.626,8.6,8.605,3258.66],[1613460300000,8.605,8.613,8.5734,8.6118,13695.67],[1613460600000,8.6118,8.6558,8.5924,8.6424,7393.79],[1613460900000,8.6435,8.665,8.6303,8.6567,1791.95],[1613461200000,8.6547,8.6889,8.6507,8.6786,4840.57],[1613461500000,8.6674,8.6767,8.6417,8.6714,2845.14],[1613461800000,8.6684,8.7336,8.6668,8.7227,14872.93],[1613462100000,8.7221,8.7354,8.7097,8.7211,4495.79],[1613462400000,8.7288,8.7375,8.7069,8.7284,6347.22],[1613462700000,8.725,8.7406,8.7143,8.7322,1509.4],[1613463000000,8.7285,8.7351,8.6868,8.7076,5888.87],[1613463300000,8.6978,8.721,8.6772,8.7069,6202.78],[1613463600000,8.6981,8.73,8.6947,8.7207,3734.21],[1613463900000,8.7346,8.7702,8.7233,8.7702,4798.41],[1613464200000,8.7568,8.7685,8.7421,8.758,1965.84],[1613464500000,8.77,8.7906,8.7564,8.7893,4785.25],[1613464800000,8.7828,8.7914,8.763,8.7818,3264.79],[1613465100000,8.79,8.7923,8.7654,8.7705,5355.02],[1613465400000,8.7768,8.78,8.7651,8.7709,8290.21],[1613465700000,8.7781,8.78,8.7708,8.776,12552.91],[1613466000000,8.7799,8.78,8.7677,8.7794,5173.63],[1613466300000,8.7714,8.78,8.744,8.7517,3389.8],[1613466600000,8.7574,8.7713,8.7437,8.7558,5533.73],[1613466900000,8.7502,8.7637,8.7472,8.754,3340.0],[1613467200000,8.75,8.7632,8.74,8.7403,3167.22],[1613467500000,8.7403,8.7403,8.7054,8.7122,12838.43],[1613467800000,8.714,8.7219,8.7019,8.7102,3059.2],[1613468100000,8.7091,8.7153,8.6908,8.71,1194.29],[1613468400000,8.7019,8.7099,8.6497,8.6772,48272.02],[1613468700000,8.6834,8.6899,8.6705,8.6811,2167.09],[1613469000000,8.6889,8.71,8.6866,8.71,1371.42],[1613469300000,8.71,8.7212,8.696,8.7073,3669.98],[1613469600000,8.692,8.6989,8.6642,8.6786,3206.64],[1613469900000,8.6825,8.7235,8.6752,8.7132,4319.95],[1613470200000,8.7132,8.7535,8.7132,8.7387,4062.92],[1613470500000,8.7407,8.7503,8.715,8.7189,3319.22],[1613470800000,8.7246,8.7246,8.6937,8.6937,955.3],[1613471100000,8.6964,8.7147,8.6911,8.7028,1803.15],[1613471400000,8.6934,8.7178,8.691,8.7163,2725.85],[1613471700000,8.7138,8.7138,8.6732,8.6775,1954.15],[1613472000000,8.679,8.6933,8.6656,8.6847,5461.92],[1613472300000,8.6922,8.7108,8.6695,8.6927,1456.96],[1613472600000,8.6947,8.7017,8.6848,8.7002,1254.85],[1613472900000,8.6982,8.7042,8.6848,8.6946,1654.11],[1613473200000,8.6965,8.6965,8.6729,8.6757,4659.71],[1613473500000,8.6782,8.6833,8.6643,8.6726,2719.2],[1613473800000,8.6726,8.6836,8.6605,8.6751,1204.98],[1613474100000,8.6751,8.68,8.66,8.6723,2432.67],[1613474400000,8.6682,8.6682,8.6268,8.6376,5372.32],[1613474700000,8.6359,8.6363,8.6234,8.63,1548.69],[1613475000000,8.63,8.6309,8.6096,8.614,3643.36],[1613475300000,8.614,8.6724,8.6112,8.65,3961.84],[1613475600000,8.643,8.6737,8.62,8.62,2545.46],[1613475900000,8.62,8.6453,8.61,8.6306,2009.36],[1613476200000,8.6257,8.627,8.5847,8.589,5540.48],[1613476500000,8.5899,8.6009,8.5736,8.575,3852.76],[1613476800000,8.5809,8.5868,8.4912,8.5505,21586.93],[1613477100000,8.5416,8.6153,8.5416,8.6153,4642.25],[1613477400000,8.6088,8.6437,8.6088,8.6436,2069.44],[1613477700000,8.6409,8.656,8.5834,8.5968,7458.18],[1613478000000,8.5969,8.6562,8.5969,8.6467,4112.33],[1613478300000,8.6369,8.71,8.6244,8.6401,12809.9],[1613478600000,8.6457,8.6458,8.56,8.5831,31424.64],[1613478900000,8.5853,8.6015,8.5442,8.5644,33296.11],[1613479200000,8.5483,8.6074,8.5454,8.5511,9644.79],[1613479500000,8.5592,8.5905,8.5356,8.5457,8773.45],[1613479800000,8.549,8.5614,8.5021,8.5356,11129.4],[1613480100000,8.5317,8.558,8.5097,8.5225,4701.15],[1613480400000,8.5229,8.551,8.516,8.5402,2961.97],[1613480700000,8.5334,8.5435,8.5111,8.5223,1998.14],[1613481000000,8.5224,8.525,8.5,8.5,2951.16],[1613481300000,8.5014,8.6153,8.5,8.6,57768.57],[1613481600000,8.6,8.6021,8.5634,8.576,15756.69],[1613481900000,8.5765,8.65,8.575,8.6164,50905.44],[1613482200000,8.6165,8.6426,8.5845,8.5905,24326.91],[1613482500000,8.5897,8.5966,8.5538,8.5547,3534.47],[1613482800000,8.5548,8.57,8.5179,8.5291,3860.63],[1613483100000,8.5179,8.5751,8.4982,8.5705,22295.99],[1613483400000,8.5625,8.5675,8.5093,8.5177,2139.93],[1613483700000,8.5125,8.5214,8.4864,8.5012,11624.46],[1613484000000,8.4929,8.4992,8.4028,8.412,21011.47],[1613484300000,8.4163,8.4874,8.392,8.4487,27060.67],[1613484600000,8.4405,8.4466,8.4038,8.4102,3448.94],[1613484900000,8.4098,8.4685,8.39,8.4437,6571.88],[1613485200000,8.4428,8.481,8.4428,8.4752,2882.21],[1613485500000,8.4752,8.4883,8.4663,8.4753,1285.69],[1613485800000,8.4753,8.4797,8.4483,8.4599,1602.47],[1613486100000,8.4625,8.4768,8.45,8.46,2045.83],[1613486400000,8.4589,8.495,8.4589,8.4846,1014.56],[1613486700000,8.4845,8.4931,8.4589,8.4716,2273.95],[1613487000000,8.4716,8.481,8.464,8.4781,769.67],[1613487300000,8.4728,8.4765,8.4365,8.4667,4787.11],[1613487600000,8.4674,8.4936,8.4632,8.4823,1143.03],[1613487900000,8.49,8.4988,8.4594,8.4727,3923.81],[1613488200000,8.4685,8.4938,8.4588,8.4902,5050.03],[1613488500000,8.4929,8.499,8.4809,8.487,2436.05],[1613488800000,8.487,8.4988,8.4792,8.4892,1934.82],[1613489100000,8.4853,8.498,8.4794,8.4969,1090.01],[1613489400000,8.4979,8.4999,8.4542,8.47,1544.11],[1613489700000,8.47,8.4923,8.4267,8.4425,2200.37],[1613490000000,8.4327,8.4574,8.4269,8.4547,3436.29],[1613490300000,8.4328,8.4471,8.4204,8.4347,1314.38],[1613490600000,8.4347,8.4513,8.4029,8.4074,3246.37],[1613490900000,8.4071,8.4216,8.3778,8.3899,4930.11],[1613491200000,8.3813,8.4082,8.3434,8.3702,12219.43],[1613491500000,8.3672,8.3786,8.3113,8.3298,5363.56],[1613491800000,8.3309,8.3446,8.3128,8.3367,1547.01],[1613492100000,8.3279,8.3279,8.25,8.2626,13448.06],[1613492400000,8.2626,8.2936,8.2334,8.2588,22699.79],[1613492700000,8.2634,8.2669,8.1921,8.2084,13881.62],[1613493000000,8.2084,8.2568,8.1965,8.2152,7861.79],[1613493300000,8.2227,8.2499,8.1936,8.2016,15157.92],[1613493600000,8.1973,8.2255,8.165,8.1716,23846.17],[1613493900000,8.1714,8.188,8.1294,8.156,20567.58],[1613494200000,8.1575,8.1807,8.1043,8.1173,13019.68],[1613494500000,8.111,8.1171,8.0103,8.0242,82608.75],[1613494800000,8.0242,8.2103,8.0173,8.1927,35213.55],[1613495100000,8.1928,8.2272,8.1452,8.1582,15952.32],[1613495400000,8.1587,8.2314,8.1587,8.2097,8055.01],[1613495700000,8.2097,8.2314,8.1541,8.18,11977.97],[1613496000000,8.1876,8.2495,8.1813,8.24,4427.62],[1613496300000,8.2438,8.2598,8.2207,8.2493,4906.35],[1613496600000,8.2493,8.2562,8.1735,8.1736,4465.28],[1613496900000,8.1769,8.2423,8.1711,8.226,6165.46],[1613497200000,8.2138,8.2448,8.1916,8.1969,4640.91],[1613497500000,8.1896,8.2284,8.1754,8.1877,9200.69],[1613497800000,8.1976,8.2172,8.1744,8.1856,2135.04],[1613498100000,8.1854,8.1945,8.15,8.1507,10569.39],[1613498400000,8.1575,8.1575,8.12,8.13,5690.56],[1613498700000,8.1301,8.1582,8.1016,8.1086,10435.29],[1613499000000,8.1103,8.1214,8.07,8.0873,13136.08],[1613499300000,8.0969,8.1619,8.0969,8.1498,9447.31],[1613499600000,8.1501,8.1882,8.1389,8.1871,2389.69],[1613499900000,8.1864,8.2009,8.169,8.1974,1827.52],[1613500200000,8.1971,8.1974,8.1586,8.1801,3887.42],[1613500500000,8.1703,8.1721,8.1367,8.1367,3659.81],[1613500800000,8.1497,8.1915,8.1497,8.165,1072.42],[1613501100000,8.1625,8.2029,8.1567,8.2022,1524.14],[1613501400000,8.2022,8.2193,8.1959,8.2167,1450.29],[1613501700000,8.2109,8.2271,8.2027,8.2245,1907.42],[1613502000000,8.2211,8.2211,8.1814,8.1878,2151.59],[1613502300000,8.1855,8.2085,8.1819,8.2085,2313.43],[1613502600000,8.2245,8.2372,8.1922,8.2197,2769.55],[1613502900000,8.2205,8.2205,8.18,8.1946,13354.62],[1613503200000,8.1944,8.1944,8.156,8.1662,1738.59],[1613503500000,8.1767,8.2127,8.1767,8.2018,940.43],[1613503800000,8.2019,8.2019,8.1,8.1157,4602.37],[1613504100000,8.1244,8.1896,8.0918,8.13,4729.82],[1613504400000,8.1231,8.1865,8.1199,8.1568,6576.39],[1613504700000,8.1641,8.2388,8.1641,8.2112,8906.81],[1613505000000,8.2114,8.2271,8.1771,8.1895,1268.08],[1613505300000,8.1983,8.2009,8.1417,8.1417,1298.31],[1613505600000,8.1487,8.1491,8.1018,8.1238,3906.16],[1613505900000,8.111,8.1304,8.1065,8.1188,2431.17],[1613506200000,8.1238,8.1313,8.0953,8.1171,4938.2],[1613506500000,8.1098,8.1271,8.0849,8.1127,4039.43],[1613506800000,8.1145,8.1145,8.0685,8.0877,5665.21],[1613507100000,8.0917,8.102,8.061,8.066,2498.35],[1613507400000,8.061,8.0962,8.0,8.0,14816.26],[1613507700000,8.0057,8.0249,7.9734,8.0229,16494.92],[1613508000000,8.0229,8.0278,7.9601,8.0093,7351.02],[1613508300000,8.0093,8.1092,8.0003,8.1009,81254.25],[1613508600000,8.1006,8.1054,8.07,8.0971,12482.38],[1613508900000,8.0971,8.1392,8.0971,8.1242,28601.62],[1613509200000,8.1239,8.1409,8.112,8.1217,8667.16],[1613509500000,8.1216,8.1307,8.1103,8.1198,2077.5],[1613509800000,8.1197,8.1265,8.1117,8.1213,1255.83],[1613510100000,8.1186,8.1186,8.0677,8.0822,9673.26],[1613510400000,8.0739,8.0914,8.0557,8.0761,4448.26],[1613510700000,8.0761,8.1253,8.0761,8.0776,6790.31],[1613511000000,8.0774,8.154,8.0774,8.1539,5469.72],[1613511300000,8.1539,8.1772,8.0891,8.1175,4758.18],[1613511600000,8.1352,8.1549,8.0955,8.1474,1759.92],[1613511900000,8.1441,8.1949,8.1441,8.1849,3489.36],[1613512200000,8.1849,8.2222,8.1635,8.1748,8529.04],[1613512500000,8.1633,8.2037,8.1543,8.2037,1963.31],[1613512800000,8.2056,8.2137,8.1845,8.1915,4918.0],[1613513100000,8.2012,8.2068,8.1876,8.1876,2142.86],[1613513400000,8.1939,8.2257,8.1939,8.2178,2301.04],[1613513700000,8.2177,8.2311,8.1977,8.202,1861.06],[1613514000000,8.202,8.2357,8.1997,8.23,1986.52],[1613514300000,8.23,8.2377,8.2189,8.236,4597.27],[1613514600000,8.2326,8.2327,8.1972,8.2212,3254.08],[1613514900000,8.2263,8.2476,8.2262,8.2476,1157.55],[1613515200000,8.2452,8.26,8.2452,8.26,1934.85],[1613515500000,8.26,8.2761,8.2522,8.27,3424.4],[1613515800000,8.2773,8.2947,8.2711,8.2802,3972.89],[1613516100000,8.2806,8.3116,8.28,8.3027,5671.95],[1613516400000,8.3027,8.3069,8.27,8.2975,4410.18],[1613516700000,8.2928,8.3022,8.2661,8.2745,2488.67],[1613517000000,8.28,8.3169,8.2745,8.2997,4626.23],[1613517300000,8.2997,8.3065,8.2723,8.2967,2678.6],[1613517600000,8.2957,8.2957,8.2692,8.288,2164.51],[1613517900000,8.2858,8.3011,8.2757,8.2964,5217.7],[1613518200000,8.2932,8.3064,8.2855,8.2865,1239.24],[1613518500000,8.3003,8.309,8.2663,8.2998,3841.68],[1613518800000,8.3,8.3075,8.29,8.3064,1818.58],[1613519100000,8.3037,8.3052,8.2796,8.2907,598.16],[1613519400000,8.2999,8.303,8.2729,8.3022,4692.86],[1613519700000,8.3022,8.3037,8.2891,8.3002,1334.85],[1613520000000,8.3035,8.3196,8.21,8.2209,32691.38],[1613520300000,8.2102,8.231,8.1834,8.1977,16321.42],[1613520600000,8.1975,8.223,8.1678,8.1964,7347.52],[1613520900000,8.1953,8.2069,8.1659,8.189,9059.9],[1613521200000,8.19,8.1989,8.1507,8.1698,19411.31],[1613521500000,8.1698,8.2164,8.1499,8.2082,8611.74],[1613521800000,8.2185,8.242,8.2067,8.2119,5898.26],[1613522100000,8.2231,8.2374,8.2037,8.2299,6750.6],[1613522400000,8.2366,8.2406,8.1536,8.1662,16646.13],[1613522700000,8.1662,8.1873,8.1426,8.1755,22494.82],[1613523000000,8.1755,8.1904,8.1148,8.1723,18182.63],[1613523300000,8.1736,8.1851,8.0985,8.1188,21521.83],[1613523600000,8.1188,8.211,8.0823,8.1847,15676.66],[1613523900000,8.1957,8.2222,8.1223,8.1395,13313.52],[1613524200000,8.1393,8.1982,8.1116,8.1366,20384.05],[1613524500000,8.1372,8.1699,8.0961,8.1288,16655.52],[1613524800000,8.1169,8.1317,8.0714,8.0997,14494.2],[1613525100000,8.0913,8.1184,8.0504,8.0711,17645.38],[1613525400000,8.0711,8.1207,8.0636,8.0783,9722.36],[1613525700000,8.0764,8.1199,8.05,8.085,12117.21],[1613526000000,8.0866,8.1066,8.0865,8.1066,1915.94],[1613526300000,8.1066,8.1067,8.0764,8.0817,708.29],[1613526600000,8.0813,8.0893,8.0511,8.0788,7829.7],[1613526900000,8.0722,8.0991,8.0722,8.0846,2255.72],[1613527200000,8.0927,8.1341,8.0865,8.0917,4164.89],[1613527500000,8.0965,8.1045,8.0141,8.0288,17154.75],[1613527800000,8.0348,8.066,8.0294,8.0544,3438.77],[1613528100000,8.0523,8.0539,8.0401,8.0526,925.39],[1613528400000,8.0603,8.0734,7.9681,7.9935,32731.94],[1613528700000,7.9935,8.0076,7.9463,7.9959,20798.57],[1613529000000,7.9894,8.0044,7.9558,7.9957,8744.35],[1613529300000,7.9977,8.0078,7.9396,7.9843,17890.63],[1613529600000,7.9916,8.0317,7.938,7.9562,28959.77],[1613529900000,7.9482,8.0174,7.9464,7.9934,8268.88],[1613530200000,7.9933,8.0197,7.9716,7.9897,3299.52],[1613530500000,7.9941,8.0107,7.98,7.9866,1103.45],[1613530800000,7.9866,8.0087,7.9535,7.9788,3505.48],[1613531100000,7.9785,7.9917,7.95,7.95,11526.07],[1613531400000,7.95,7.9563,7.92,7.9301,21546.49],[1613531700000,7.93,7.9352,7.8412,7.8615,34642.09],[1613532000000,7.8709,7.8815,7.818,7.8387,32624.08],[1613532300000,7.8458,7.8587,7.8053,7.8198,18649.47],[1613532600000,7.8085,7.8893,7.8085,7.8735,9246.43],[1613532900000,7.867,7.8728,7.8015,7.8416,9797.77],[1613533200000,7.8449,7.8523,7.7672,7.7725,28989.89],[1613533500000,7.7819,7.829,7.7491,7.7736,29172.57],[1613533800000,7.7732,7.7732,7.7105,7.7203,13841.28],[1613534100000,7.7202,7.7253,7.6885,7.7125,23200.37],[1613534400000,7.7057,7.7994,7.6968,7.741,16530.25],[1613534700000,7.7405,7.7517,7.692,7.708,12929.08],[1613535000000,7.708,7.7255,7.6271,7.7253,57141.93],[1613535300000,7.7254,7.7254,7.6132,7.622,27327.45],[1613535600000,7.6295,7.684,7.6204,7.6479,15861.71],[1613535900000,7.6577,7.6707,7.6114,7.6174,14125.36],[1613536200000,7.6243,7.6663,7.6185,7.6426,10586.34],[1613536500000,7.6434,7.6523,7.5372,7.5552,42294.49],[1613536800000,7.5502,7.6147,7.5182,7.5324,19280.28],[1613537100000,7.5386,7.6216,7.5304,7.5796,22925.26],[1613537400000,7.5814,7.63,7.5552,7.6118,13813.29],[1613537700000,7.6172,7.6241,7.5823,7.596,7137.5],[1613538000000,7.588,7.6389,7.5288,7.6293,50560.81],[1613538300000,7.6183,7.6765,7.6168,7.6695,5745.55],[1613538600000,7.6627,7.6688,7.6411,7.6605,2189.99],[1613538900000,7.6526,7.6614,7.6113,7.6226,1530.64],[1613539200000,7.6159,7.6334,7.5734,7.5893,11040.9],[1613539500000,7.5893,7.6386,7.5584,7.6386,14815.16],[1613539800000,7.6379,7.6798,7.6116,7.6369,4961.33],[1613540100000,7.6311,7.675,7.5856,7.6486,10872.01],[1613540400000,7.659,7.662,7.5908,7.6054,8222.81],[1613540700000,7.6166,7.6393,7.6,7.6138,5593.72],[1613541000000,7.6224,7.6521,7.6198,7.6452,5313.93],[1613541300000,7.6455,7.67,7.6337,7.6568,2719.3],[1613541600000,7.6606,7.6835,7.617,7.6321,4399.62],[1613541900000,7.6321,7.6823,7.6321,7.6822,5511.0],[1613542200000,7.6803,7.6989,7.6719,7.6828,2711.03],[1613542500000,7.6828,7.6944,7.6715,7.6868,2041.06],[1613542800000,7.6764,7.6833,7.65,7.6773,5679.51],[1613543100000,7.6778,7.6913,7.6689,7.6812,1240.69],[1613543400000,7.6812,7.6998,7.6556,7.6693,6805.69],[1613543700000,7.677,7.6812,7.6544,7.6756,9466.21],[1613544000000,7.6716,7.6756,7.6276,7.6572,14522.84],[1613544300000,7.663,7.6808,7.6485,7.65,4088.73],[1613544600000,7.65,7.65,7.5877,7.6109,30948.85],[1613544900000,7.6147,7.6553,7.599,7.6464,3382.72],[1613545200000,7.6478,7.6812,7.6066,7.6812,23761.15],[1613545500000,7.6792,7.6812,7.6004,7.6436,29221.12],[1613545800000,7.6328,7.7132,7.6323,7.7132,10993.0],[1613546100000,7.7132,7.7298,7.6859,7.7228,7226.66],[1613546400000,7.7256,7.7748,7.716,7.7731,23860.18],[1613546700000,7.7731,7.819,7.7682,7.8075,13570.83],[1613547000000,7.8186,7.8712,7.8086,7.86,20463.31],[1613547300000,7.8659,7.9027,7.8633,7.8922,12190.59],[1613547600000,7.8916,7.9313,7.8838,7.8966,15356.97],[1613547900000,7.908,7.9285,7.8984,7.9172,6668.33],[1613548200000,7.9171,7.9385,7.9074,7.908,8678.32],[1613548500000,7.9161,7.9758,7.9086,7.9487,15168.06],[1613548800000,7.9603,7.98,7.8555,7.8941,36155.33],[1613549100000,7.8924,7.9345,7.881,7.9345,4089.1],[1613549400000,7.92,7.9604,7.9096,7.931,3855.94],[1613549700000,7.9335,7.9337,7.8754,7.8795,5594.86],[1613550000000,7.882,7.9412,7.8728,7.8728,15667.57],[1613550300000,7.8843,7.8975,7.8676,7.8825,4587.8],[1613550600000,7.882,7.9,7.8676,7.8862,10015.14],[1613550900000,7.8963,7.9213,7.8885,7.9213,1776.77],[1613551200000,7.9253,7.9257,7.8767,7.8935,2646.0],[1613551500000,7.8935,7.8993,7.8716,7.8921,1741.81],[1613551800000,7.8847,7.9495,7.8811,7.9242,25779.36],[1613552100000,7.9242,7.9338,7.92,7.9338,3444.43],[1613552400000,7.9338,7.953,7.855,7.8775,38685.48],[1613552700000,7.8741,7.8861,7.8445,7.8704,8902.49],[1613553000000,7.8663,7.8756,7.8471,7.8598,3369.9],[1613553300000,7.851,7.8661,7.8321,7.8594,4718.06],[1613553600000,7.8534,7.8919,7.8449,7.8489,4163.82],[1613553900000,7.8489,7.8643,7.8459,7.8609,2400.68],[1613554200000,7.8558,7.8566,7.8352,7.8463,4954.52],[1613554500000,7.8432,7.8739,7.8366,7.8569,7290.62],[1613554800000,7.8556,7.8665,7.8424,7.8496,8983.65],[1613555100000,7.8514,7.8619,7.8409,7.8619,2728.97],[1613555400000,7.8619,7.8655,7.8377,7.8597,4232.53],[1613555700000,7.8611,7.8967,7.8611,7.8673,5729.12],[1613556000000,7.8764,7.9311,7.8703,7.9172,12899.86],[1613556300000,7.9172,7.9366,7.9111,7.9265,10534.97],[1613556600000,7.9263,7.9611,7.912,7.9589,6044.11],[1613556900000,7.9599,7.9686,7.9369,7.9548,5641.96],[1613557200000,7.9678,7.9851,7.9,7.9391,33919.7],[1613557500000,7.9481,7.9814,7.908,7.9658,13087.89],[1613557800000,7.9727,8.0054,7.9604,7.9976,7754.63],[1613558100000,8.0,8.064,7.9942,8.064,6553.92],[1613558400000,8.064,8.064,8.0001,8.0295,4969.14],[1613558700000,8.0314,8.0488,8.016,8.0387,3393.65],[1613559000000,8.0388,8.0455,8.01,8.0403,6558.4],[1613559300000,8.038,8.0427,8.0097,8.0336,2938.13],[1613559600000,8.0267,8.0466,8.0094,8.0329,2100.89],[1613559900000,8.028,8.0649,8.0196,8.0609,2309.44],[1613560200000,8.0598,8.0598,8.0367,8.0367,1895.13],[1613560500000,8.0366,8.0698,8.0365,8.0504,8324.1],[1613560800000,8.0496,8.1,8.0496,8.1,6203.04],[1613561100000,8.0917,8.1059,8.0849,8.0951,4681.23],[1613561400000,8.0951,8.1092,8.0902,8.0903,1401.87],[1613561700000,8.0977,8.1196,8.0902,8.115,5301.78],[1613562000000,8.1195,8.1355,8.107,8.1321,3356.06],[1613562300000,8.1236,8.1821,8.1236,8.135,21365.39],[1613562600000,8.1391,8.1499,8.0747,8.0999,5958.88],[1613562900000,8.0978,8.1136,8.0814,8.1048,2454.57],[1613563200000,8.1084,8.1547,8.1023,8.1474,4095.96],[1613563500000,8.1474,8.1549,8.1137,8.1306,12523.67],[1613563800000,8.1294,8.1461,8.111,8.146,1853.71],[1613564100000,8.138,8.1416,8.1212,8.1352,2330.17],[1613564400000,8.1419,8.2064,8.1255,8.1983,25703.72],[1613564700000,8.1889,8.24,8.1873,8.2306,11814.03],[1613565000000,8.2292,8.233,8.1939,8.2059,5820.07],[1613565300000,8.2,8.2449,8.1922,8.2409,13215.62],[1613565600000,8.2306,8.2719,8.2305,8.2697,13022.28],[1613565900000,8.2611,8.2611,8.0501,8.0591,43618.7],[1613566200000,8.0829,8.1678,8.0717,8.1169,16558.6],[1613566500000,8.1187,8.1761,8.1097,8.1415,6026.32],[1613566800000,8.1413,8.16,8.1324,8.136,3327.44],[1613567100000,8.1447,8.1575,8.105,8.1105,5835.24],[1613567400000,8.1113,8.15,8.1006,8.1268,7808.33],[1613567700000,8.127,8.1683,8.127,8.165,4621.33],[1613568000000,8.1555,8.1589,8.1061,8.1191,8045.73],[1613568300000,8.1135,8.1389,8.089,8.1077,21078.5],[1613568600000,8.1075,8.1452,8.0325,8.0553,13671.44],[1613568900000,8.0553,8.0759,8.0448,8.065,3822.8],[1613569200000,8.065,8.0772,8.0243,8.0318,15600.33],[1613569500000,8.0449,8.0772,8.0308,8.0613,4853.5],[1613569800000,8.06,8.0722,8.0523,8.068,1179.63],[1613570100000,8.068,8.0877,8.0538,8.082,3174.9],[1613570400000,8.0916,8.2168,8.0849,8.2057,84822.34],[1613570700000,8.1962,8.2319,8.1962,8.2247,6133.5],[1613571000000,8.2181,8.2425,8.1798,8.2284,13208.55],[1613571300000,8.2295,8.2525,8.2008,8.2124,4988.72],[1613571600000,8.2101,8.2374,8.1882,8.2164,4457.31],[1613571900000,8.2131,8.255,8.1903,8.2185,24878.46],[1613572200000,8.2244,8.2557,8.1671,8.1853,12019.68],[1613572500000,8.1838,8.1944,8.1258,8.1729,13484.83],[1613572800000,8.1849,8.1849,8.1078,8.1078,9808.04],[1613573100000,8.1078,8.1806,8.1078,8.1527,3378.47],[1613573400000,8.1519,8.2023,8.1519,8.1874,6220.9],[1613573700000,8.1871,8.2027,8.1754,8.185,2510.38],[1613574000000,8.1937,8.214,8.1935,8.2103,1725.08],[1613574300000,8.1934,8.2989,8.187,8.2785,58626.29],[1613574600000,8.2854,8.3,8.2854,8.29,28306.17],[1613574900000,8.29,8.3096,8.2697,8.3,21701.53],[1613575200000,8.3,8.3542,8.266,8.2806,36163.14],[1613575500000,8.2947,8.3279,8.26,8.313,10690.19],[1613575800000,8.313,8.328,8.2618,8.31,18414.95],[1613576100000,8.31,8.325,8.3,8.3074,8330.76],[1613576400000,8.3098,8.3207,8.2004,8.2645,15247.33],[1613576700000,8.2645,8.2963,8.248,8.2669,6496.64],[1613577000000,8.2712,8.2979,8.264,8.2661,6578.06],[1613577300000,8.2801,8.2837,8.216,8.2319,12473.46],[1613577600000,8.2319,8.3242,8.2319,8.2378,9459.37],[1613577900000,8.2446,8.2562,8.2005,8.2481,10874.11],[1613578200000,8.2405,8.2604,8.1817,8.2054,15773.67],[1613578500000,8.2055,8.2459,8.166,8.2238,20980.92],[1613578800000,8.2154,8.253,8.2033,8.21,6141.59],[1613579100000,8.2142,8.2209,8.1831,8.2033,14884.7],[1613579400000,8.1929,8.23,8.1754,8.2143,8174.94],[1613579700000,8.2164,8.2247,8.1412,8.1688,21144.98],[1613580000000,8.1776,8.2,8.1429,8.157,7166.79],[1613580300000,8.1471,8.1585,8.1,8.1383,18987.83],[1613580600000,8.1377,8.1409,8.1117,8.1343,11192.56],[1613580900000,8.133,8.145,8.103,8.1406,7547.81],[1613581200000,8.1405,8.1932,8.1347,8.1798,7743.09],[1613581500000,8.1733,8.1733,8.1235,8.1398,6438.78],[1613581800000,8.1398,8.18,8.1389,8.1743,3883.12],[1613582100000,8.177,8.1794,8.1366,8.1611,9144.24],[1613582400000,8.1609,8.173,8.14,8.1729,7229.2],[1613582700000,8.1725,8.2658,8.1491,8.2472,49997.63],[1613583000000,8.2473,8.3371,8.2365,8.2996,114097.23],[1613583300000,8.2964,8.3003,8.2252,8.2525,5963.82],[1613583600000,8.2487,8.3019,8.2395,8.2901,8977.0],[1613583900000,8.2928,8.3499,8.2813,8.3038,10488.78],[1613584200000,8.3038,8.32,8.2608,8.3105,13545.0],[1613584500000,8.3098,8.3266,8.2783,8.3101,9955.79],[1613584800000,8.31,8.3308,8.2722,8.2911,18681.89],[1613585100000,8.3003,8.3047,8.2127,8.2497,22243.09],[1613585400000,8.2509,8.2604,8.2386,8.2495,10879.49],[1613585700000,8.2441,8.2509,8.1831,8.2156,15679.44],[1613586000000,8.2156,8.2724,8.1926,8.2466,7735.29],[1613586300000,8.2479,8.2767,8.2479,8.2763,5087.96],[1613586600000,8.2775,8.3034,8.2668,8.3012,5403.34],[1613586900000,8.2987,8.304,8.2831,8.2908,2658.61],[1613587200000,8.2934,8.2993,8.2581,8.2743,4679.68],[1613587500000,8.2743,8.2932,8.2496,8.2517,10725.98],[1613587800000,8.2529,8.3,8.2519,8.2987,3927.74],[1613588100000,8.2887,8.2969,8.2599,8.2708,3197.62],[1613588400000,8.2817,8.3264,8.2717,8.3131,8014.33],[1613588700000,8.3203,8.4215,8.3132,8.4164,34663.76],[1613589000000,8.4182,8.4352,8.3247,8.4294,19531.77],[1613589300000,8.4082,8.4489,8.3868,8.4454,13521.06],[1613589600000,8.4465,8.45,8.332,8.3651,18825.33],[1613589900000,8.3614,8.4179,8.3471,8.39,2319.61],[1613590200000,8.3968,8.3968,8.309,8.3368,9569.61],[1613590500000,8.33,8.386,8.3078,8.35,9080.66],[1613590800000,8.3589,8.39,8.3362,8.3477,3343.1],[1613591100000,8.3632,8.3912,8.3511,8.3719,3680.4],[1613591400000,8.3733,8.3863,8.35,8.3655,2914.52],[1613591700000,8.3753,8.4087,8.3639,8.4013,6046.64],[1613592000000,8.3942,8.4013,8.37,8.3881,8940.56],[1613592300000,8.3974,8.4051,8.37,8.3935,3635.38],[1613592600000,8.3852,8.3871,8.3433,8.35,7912.87],[1613592900000,8.35,8.4196,8.3455,8.4063,7252.97],[1613593200000,8.4001,8.4219,8.3521,8.374,11363.74],[1613593500000,8.367,8.4179,8.367,8.3917,9683.79],[1613593800000,8.3819,8.3884,8.3525,8.3671,1936.19],[1613594100000,8.3708,8.3822,8.35,8.3579,1983.79],[1613594400000,8.3579,8.3945,8.3579,8.3804,3421.46],[1613594700000,8.3814,8.39,8.3433,8.3433,6897.93],[1613595000000,8.3416,8.3886,8.3193,8.3686,6492.32],[1613595300000,8.3705,8.4046,8.3515,8.3578,6707.44],[1613595600000,8.3675,8.3712,8.3241,8.3392,2160.93],[1613595900000,8.3359,8.3701,8.31,8.32,6037.15],[1613596200000,8.32,8.3453,8.3141,8.3177,3425.49],[1613596500000,8.319,8.3641,8.3111,8.3496,5155.66],[1613596800000,8.3638,8.3833,8.326,8.3478,10835.62],[1613597100000,8.3442,8.3969,8.3306,8.389,1866.83],[1613597400000,8.3856,8.391,8.3476,8.3559,1917.39],[1613597700000,8.3601,8.3835,8.358,8.3756,2150.91],[1613598000000,8.3756,8.4132,8.3743,8.4059,3278.38],[1613598300000,8.4061,8.4106,8.3571,8.3862,2946.3],[1613598600000,8.3845,8.4039,8.3537,8.3985,3930.33],[1613598900000,8.3984,8.4027,8.3496,8.3829,4106.96],[1613599200000,8.3917,8.4099,8.3467,8.3503,3818.0],[1613599500000,8.355,8.3559,8.3227,8.3494,3042.76],[1613599800000,8.3528,8.3641,8.3372,8.3438,393.79],[1613600100000,8.3531,8.3659,8.3441,8.3527,322.67],[1613600400000,8.3525,8.3526,8.3295,8.3359,2224.71],[1613600700000,8.3299,8.349,8.3159,8.348,4473.36],[1613601000000,8.3478,8.3811,8.3267,8.345,4924.15],[1613601300000,8.345,8.4,8.3097,8.3411,15437.8],[1613601600000,8.3455,8.3581,8.29,8.2974,16410.59],[1613601900000,8.2968,8.31,8.2341,8.2565,31139.49],[1613602200000,8.2572,8.2638,8.2044,8.2225,13287.33],[1613602500000,8.2144,8.23,8.2117,8.2218,3063.07],[1613602800000,8.2221,8.2884,8.2051,8.2604,12068.45],[1613603100000,8.2604,8.289,8.2405,8.2786,5746.94],[1613603400000,8.289,8.289,8.217,8.2257,9878.85],[1613603700000,8.23,8.2362,8.2122,8.2305,1878.81],[1613604000000,8.2186,8.234,8.21,8.2312,2547.46],[1613604300000,8.2301,8.2536,8.2197,8.2305,2328.98],[1613604600000,8.2296,8.2473,8.2231,8.2396,2399.33],[1613604900000,8.2499,8.2769,8.2499,8.2701,3685.2],[1613605200000,8.2701,8.2832,8.258,8.258,1580.57],[1613605500000,8.27,8.27,8.2033,8.2226,3957.08],[1613605800000,8.2238,8.2359,8.2095,8.2359,888.01],[1613606100000,8.2359,8.2391,8.2036,8.2357,5119.74],[1613606400000,8.2412,8.293,8.2412,8.2703,3587.32],[1613606700000,8.2751,8.28,8.263,8.2755,442.79],[1613607000000,8.2861,8.2941,8.2622,8.2651,1696.32],[1613607300000,8.2652,8.2718,8.2511,8.2676,840.27],[1613607600000,8.2655,8.2886,8.2515,8.2818,6470.19],[1613607900000,8.2843,8.2843,8.2645,8.2821,3079.01],[1613608200000,8.2854,8.2854,8.2391,8.2659,1012.43],[1613608500000,8.2571,8.2703,8.23,8.2418,5687.83],[1613608800000,8.2418,8.2892,8.2418,8.273,1496.37],[1613609100000,8.2741,8.2945,8.2621,8.2861,1854.57],[1613609400000,8.29,8.3207,8.29,8.3142,4225.83],[1613609700000,8.3046,8.3283,8.2922,8.3246,5023.79],[1613610000000,8.3119,8.3819,8.2993,8.3585,9060.72],[1613610300000,8.3584,8.385,8.3503,8.3631,2607.15],[1613610600000,8.3638,8.38,8.347,8.3687,3738.31],[1613610900000,8.3583,8.3639,8.3287,8.3418,1466.36],[1613611200000,8.35,8.3864,8.3487,8.366,4439.6],[1613611500000,8.3662,8.3744,8.3304,8.3543,7170.05],[1613611800000,8.3545,8.4098,8.3545,8.3851,4735.95],[1613612100000,8.3928,8.4054,8.374,8.394,1765.96],[1613612400000,8.3931,8.4985,8.3915,8.4891,12687.81],[1613612700000,8.4891,8.5,8.3904,8.4233,23535.1],[1613613000000,8.4233,8.4506,8.3952,8.4299,2638.94],[1613613300000,8.4351,8.4445,8.4164,8.4378,3913.1],[1613613600000,8.4379,8.4554,8.4116,8.4257,4042.13],[1613613900000,8.415,8.4256,8.3935,8.3938,3103.25],[1613614200000,8.3997,8.4459,8.3904,8.4459,3665.87],[1613614500000,8.4347,8.4566,8.4144,8.4349,4758.02],[1613614800000,8.4349,8.4534,8.43,8.4487,1042.1],[1613615100000,8.45,8.4526,8.4179,8.4498,2488.6],[1613615400000,8.4394,8.4693,8.4382,8.4691,2594.33],[1613615700000,8.4691,8.4788,8.445,8.4728,2518.0],[1613616000000,8.4691,8.4726,8.4468,8.4726,2267.07],[1613616300000,8.4697,8.473,8.4588,8.473,4076.64],[1613616600000,8.4644,8.4879,8.4416,8.476,13458.98],[1613616900000,8.4595,8.465,8.4279,8.4511,6389.02],[1613617200000,8.4494,8.5,8.4239,8.4991,5491.89],[1613617500000,8.4994,8.59,8.4877,8.5601,28260.54],[1613617800000,8.5616,8.5935,8.557,8.5608,3931.8],[1613618100000,8.5736,8.5736,8.4843,8.493,16855.73],[1613618400000,8.4932,8.5017,8.4664,8.4854,9897.27],[1613618700000,8.4846,8.4887,8.456,8.4636,4025.87],[1613619000000,8.4703,8.4909,8.4519,8.4869,2225.13],[1613619300000,8.4908,8.5078,8.4634,8.4812,3190.13],[1613619600000,8.4797,8.4978,8.4613,8.4925,2682.03],[1613619900000,8.5036,8.5077,8.4794,8.5032,4444.24],[1613620200000,8.5063,8.5063,8.4517,8.4659,2529.41],[1613620500000,8.466,8.4773,8.4334,8.4599,3468.01],[1613620800000,8.4599,8.4773,8.4414,8.4666,3305.03],[1613621100000,8.4522,8.4961,8.4408,8.4736,9717.24],[1613621400000,8.4709,8.491,8.4478,8.4746,1118.64],[1613621700000,8.4746,8.4891,8.4636,8.4756,1389.06],[1613622000000,8.4755,8.4845,8.47,8.4802,233.09],[1613622300000,8.4806,8.4895,8.4699,8.4733,703.21],[1613622600000,8.4847,8.5097,8.4759,8.5076,2804.33],[1613622900000,8.5076,8.537,8.5076,8.5228,1418.91],[1613623200000,8.533,8.5545,8.5076,8.527,5535.42],[1613623500000,8.5355,8.5564,8.5263,8.5417,5219.27],[1613623800000,8.5418,8.5518,8.5267,8.5514,4452.15],[1613624100000,8.5371,8.5492,8.5365,8.5383,1214.61],[1613624400000,8.5352,8.5518,8.5239,8.5367,1961.31],[1613624700000,8.53,8.5616,8.5271,8.5616,1262.98],[1613625000000,8.5467,8.5664,8.543,8.5645,3647.71],[1613625300000,8.5539,8.5652,8.543,8.5574,518.26],[1613625600000,8.567,8.5711,8.5542,8.5576,1339.11],[1613625900000,8.5586,8.5586,8.4872,8.5015,9612.52],[1613626200000,8.5014,8.5293,8.5014,8.5293,1250.1],[1613626500000,8.5293,8.5293,8.5013,8.5187,5555.08],[1613626800000,8.5188,8.5463,8.5095,8.5333,3042.86],[1613627100000,8.5333,8.5416,8.513,8.5206,817.12],[1613627400000,8.5322,8.5899,8.5248,8.571,7891.33],[1613627700000,8.571,8.6191,8.5533,8.6048,8878.62],[1613628000000,8.6129,8.6364,8.5769,8.6263,4098.13],[1613628300000,8.6198,8.6364,8.6173,8.6274,1181.35],[1613628600000,8.6259,8.6259,8.5794,8.6046,3476.27],[1613628900000,8.6046,8.6398,8.6046,8.6398,1500.06],[1613629200000,8.6396,8.6402,8.6106,8.6397,2555.33],[1613629500000,8.6397,8.6475,8.6325,8.64,2768.65],[1613629800000,8.6325,8.6342,8.5977,8.6242,1797.97],[1613630100000,8.6282,8.6445,8.6104,8.636,1110.83],[1613630400000,8.6257,8.631,8.6105,8.631,2711.91],[1613630700000,8.62,8.6228,8.5836,8.6051,2112.15],[1613631000000,8.5924,8.6157,8.5522,8.5759,3319.59],[1613631300000,8.5759,8.5825,8.564,8.57,5389.87],[1613631600000,8.5774,8.6232,8.5642,8.5957,7294.52],[1613631900000,8.58,8.6118,8.564,8.5679,6002.93],[1613632200000,8.5679,8.5813,8.564,8.5725,2545.39],[1613632500000,8.5771,8.5853,8.5188,8.534,3456.19],[1613632800000,8.5341,8.559,8.5297,8.5359,3296.86],[1613633100000,8.5396,8.5624,8.5216,8.5323,2339.66],[1613633400000,8.5271,8.5475,8.5143,8.5413,1568.83],[1613633700000,8.5413,8.572,8.5301,8.5301,4722.81],[1613634000000,8.5308,8.5506,8.5265,8.5419,2863.84],[1613634300000,8.5315,8.5459,8.5279,8.5431,1464.01],[1613634600000,8.5443,8.5535,8.5277,8.552,2912.14],[1613634900000,8.5372,8.5484,8.516,8.5484,1321.78],[1613635200000,8.5484,8.58,8.5165,8.5342,3621.3],[1613635500000,8.5341,8.5524,8.529,8.5409,949.89],[1613635800000,8.5334,8.5528,8.4759,8.4906,8812.87],[1613636100000,8.4909,8.5087,8.4837,8.4909,3291.81],[1613636400000,8.4899,8.4996,8.479,8.4957,3228.16],[1613636700000,8.4947,8.5086,8.4546,8.4818,7884.91],[1613637000000,8.4792,8.4867,8.4637,8.4644,1920.43],[1613637300000,8.46,8.5055,8.46,8.4907,3554.49],[1613637600000,8.475,8.5046,8.4619,8.4917,7143.67],[1613637900000,8.4965,8.4965,8.4706,8.487,2061.08],[1613638200000,8.4868,8.51,8.4674,8.4694,4900.65],[1613638500000,8.4649,8.4743,8.451,8.4587,3847.35],[1613638800000,8.4587,8.4831,8.4534,8.46,2234.13],[1613639100000,8.4672,8.472,8.45,8.472,3414.71],[1613639400000,8.4717,8.4896,8.4592,8.4592,2744.91],[1613639700000,8.4686,8.5146,8.4551,8.4755,5613.51],[1613640000000,8.474,8.5,8.4678,8.4976,1910.23],[1613640300000,8.4976,8.4976,8.4829,8.4976,2187.13],[1613640600000,8.4975,8.51,8.4859,8.5012,1496.37],[1613640900000,8.509,8.54,8.5047,8.5332,5032.8],[1613641200000,8.54,8.5598,8.4961,8.4961,3853.3],[1613641500000,8.4959,8.5161,8.4941,8.5002,1019.61],[1613641800000,8.5057,8.5302,8.5048,8.5302,521.77],[1613642100000,8.5294,8.5399,8.5192,8.5215,1509.74],[1613642400000,8.5277,8.5541,8.5123,8.5123,3089.02],[1613642700000,8.5123,8.5322,8.51,8.52,2310.52],[1613643000000,8.52,8.541,8.5116,8.541,2204.06],[1613643300000,8.541,8.5414,8.5159,8.538,2270.0],[1613643600000,8.5273,8.5483,8.5172,8.5478,2020.87],[1613643900000,8.5478,8.5615,8.5359,8.5359,2803.62],[1613644200000,8.5373,8.5846,8.5373,8.5657,9163.48],[1613644500000,8.5752,8.5788,8.5384,8.5555,5078.69],[1613644800000,8.5568,8.5568,8.5089,8.5148,5547.11],[1613645100000,8.5271,8.5334,8.4939,8.5,10213.18],[1613645400000,8.5,8.5,8.4626,8.4887,6116.23],[1613645700000,8.495,8.5163,8.476,8.4858,3346.14],[1613646000000,8.4858,8.5,8.4854,8.495,2131.35],[1613646300000,8.4949,8.4949,8.4615,8.4699,8320.94],[1613646600000,8.4698,8.4955,8.4636,8.4955,2354.14],[1613646900000,8.4789,8.51,8.4773,8.496,1542.51],[1613647200000,8.5028,8.5495,8.4928,8.5267,5956.44],[1613647500000,8.5293,8.5437,8.4991,8.5069,2811.37],[1613647800000,8.4941,8.4981,8.4636,8.4722,6297.37],[1613648100000,8.4665,8.5288,8.4575,8.4735,3706.45],[1613648400000,8.4736,8.5041,8.4654,8.4744,2916.01],[1613648700000,8.4599,8.4716,8.4238,8.4295,8926.23],[1613649000000,8.439,8.4622,8.439,8.4601,935.98],[1613649300000,8.4664,8.5486,8.4549,8.5178,23840.8],[1613649600000,8.5178,8.5466,8.454,8.4759,22834.4],[1613649900000,8.4759,8.5044,8.445,8.45,5818.6],[1613650200000,8.45,8.4584,8.4125,8.4181,6626.65],[1613650500000,8.4182,8.4457,8.4172,8.434,4783.88],[1613650800000,8.4369,8.4733,8.4359,8.4509,6550.29],[1613651100000,8.4576,8.46,8.4222,8.4392,2129.27],[1613651400000,8.434,8.4656,8.4193,8.4395,6707.74],[1613651700000,8.4533,8.4706,8.4247,8.4254,2645.57],[1613652000000,8.4254,8.4511,8.4143,8.4403,1897.73],[1613652300000,8.4403,8.4591,8.4224,8.4591,4636.85],[1613652600000,8.4565,8.4573,8.4332,8.4393,980.56],[1613652900000,8.4448,8.4997,8.4403,8.4812,4228.32],[1613653200000,8.4752,8.4764,8.4316,8.4438,2277.25],[1613653500000,8.4521,8.4994,8.4426,8.4553,5409.09],[1613653800000,8.4455,8.46,8.4299,8.4382,2873.26],[1613654100000,8.4382,8.4577,8.4364,8.4449,1509.18],[1613654400000,8.4516,8.4689,8.4449,8.4668,1966.38],[1613654700000,8.4718,8.4738,8.4298,8.4342,4094.62],[1613655000000,8.4388,8.4628,8.4304,8.4628,1354.07],[1613655300000,8.4628,8.4841,8.4582,8.4762,1405.51],[1613655600000,8.4683,8.479,8.4591,8.4694,2232.98],[1613655900000,8.4594,8.4788,8.456,8.467,2173.22],[1613656200000,8.467,8.478,8.4575,8.4626,5976.12],[1613656500000,8.461,8.461,8.4307,8.4307,3095.79],[1613656800000,8.4295,8.46,8.4266,8.451,4181.02],[1613657100000,8.4509,8.451,8.441,8.451,3546.98],[1613657400000,8.4511,8.4561,8.4415,8.4542,1211.71],[1613657700000,8.4415,8.4546,8.4215,8.4546,4089.87],[1613658000000,8.4458,8.4759,8.4457,8.4674,3011.07],[1613658300000,8.4773,8.61,8.4773,8.591,49859.14],[1613658600000,8.6,8.7865,8.6,8.7715,59380.94],[1613658900000,8.78,8.8346,8.7326,8.832,36544.48],[1613659200000,8.8346,8.8888,8.7866,8.8888,64855.55],[1613659500000,8.8854,8.8888,8.7986,8.8729,65297.53],[1613659800000,8.8727,8.98,8.8659,8.9725,55323.56],[1613660100000,8.97,9.0333,8.9524,9.0151,94122.3],[1613660400000,9.0151,9.1,8.9978,9.0775,79695.82],[1613660700000,9.0818,9.14,9.0601,9.0909,53354.04],[1613661000000,9.091,9.1356,9.0123,9.1123,57440.6],[1613661300000,9.1122,9.2,9.101,9.1986,42820.41],[1613661600000,9.1877,9.193,9.1193,9.1627,43796.55],[1613661900000,9.1632,9.169,9.15,9.1527,37922.72],[1613662200000,9.1528,9.1582,9.0911,9.0911,62158.97],[1613662500000,9.0947,9.135,9.0667,9.117,16195.88],[1613662800000,9.1152,9.1376,9.0789,9.1199,19318.72],[1613663100000,9.1189,9.174,9.1115,9.1737,31579.3],[1613663400000,9.172,9.2301,9.1532,9.2,31112.91],[1613663700000,9.1925,9.2467,9.1923,9.241,16127.23],[1613664000000,9.2368,9.32,9.2011,9.2431,41011.04],[1613664300000,9.2431,9.2968,9.2314,9.2542,24173.43],[1613664600000,9.2655,9.2977,9.2011,9.2016,16341.6],[1613664900000,9.2016,9.2141,9.1607,9.1824,23312.22],[1613665200000,9.1787,9.2176,9.1409,9.1953,19750.47],[1613665500000,9.196,9.25,9.1719,9.2296,17433.19],[1613665800000,9.2296,9.2351,9.1588,9.2023,31537.05],[1613666100000,9.2031,9.2188,9.188,9.1944,3974.39],[1613666400000,9.1898,9.1981,9.1584,9.1584,9141.33],[1613666700000,9.1645,9.1909,9.1285,9.1321,14318.98],[1613667000000,9.1321,9.182,9.1133,9.1211,12193.35],[1613667300000,9.1211,9.1493,9.0496,9.0801,72107.29],[1613667600000,9.086,9.1203,9.0398,9.0664,40941.59],[1613667900000,9.0661,9.0922,9.0339,9.0897,15593.46],[1613668200000,9.0897,9.1,9.0534,9.0768,7559.42],[1613668500000,9.0759,9.0768,8.9945,9.0154,22495.42],[1613668800000,9.0154,9.0387,9.0084,9.0297,11061.91],[1613669100000,9.0294,9.05,9.0106,9.0307,6676.03],[1613669400000,9.0381,9.04,8.9768,9.0,11330.03],[1613669700000,8.991,8.9988,8.9381,8.96,26421.04],[1613670000000,8.9609,8.9756,8.9464,8.9586,10806.53],[1613670300000,8.9586,9.0571,8.9336,9.0346,30736.9],[1613670600000,9.034,9.0478,8.9862,8.9888,7847.11],[1613670900000,8.9862,9.032,8.964,9.0262,9885.9],[1613671200000,9.0262,9.0262,8.9806,9.0111,7886.1],[1613671500000,9.011,9.0856,9.011,9.081,8842.61],[1613671800000,9.08,9.0842,9.0513,9.0513,6033.43],[1613672100000,9.0621,9.0817,9.038,9.0728,11295.55],[1613672400000,9.0799,9.0959,9.0254,9.0548,7387.45],[1613672700000,9.0548,9.1,9.0534,9.1,5628.02],[1613673000000,9.1,9.1,9.032,9.0518,15670.23],[1613673300000,9.0518,9.0785,9.0518,9.0561,2722.76],[1613673600000,9.0543,9.0933,9.0457,9.09,3073.22],[1613673900000,9.09,9.09,9.0567,9.0613,4051.29],[1613674200000,9.0626,9.0877,9.0548,9.0668,1628.23],[1613674500000,9.0749,9.075,9.05,9.0718,6355.27],[1613674800000,9.0718,9.082,9.0611,9.0747,8430.44],[1613675100000,9.0747,9.0856,9.0465,9.064,5350.95],[1613675400000,9.0485,9.0836,9.0426,9.0836,8878.37],[1613675700000,9.0878,9.149,9.0824,9.1109,11875.87],[1613676000000,9.1175,9.1701,9.1109,9.1612,7098.3],[1613676300000,9.1682,9.1682,9.1113,9.1178,5433.31],[1613676600000,9.1155,9.134,9.1007,9.1027,4628.89],[1613676900000,9.1036,9.1207,9.0806,9.1052,11292.69],[1613677200000,9.0974,9.1171,9.0947,9.1,1031.38],[1613677500000,9.098,9.167,9.089,9.167,13617.07],[1613677800000,9.1472,9.159,9.1273,9.1426,3605.16],[1613678100000,9.1424,9.16,9.033,9.033,10960.27],[1613678400000,9.0432,9.0432,8.9803,9.0006,7139.22],[1613678700000,9.0,9.0399,8.9966,9.0171,7060.05],[1613679000000,9.0164,9.0357,9.0,9.0218,4929.49],[1613679300000,9.0209,9.0269,8.9525,8.9814,8605.73],[1613679600000,8.9812,9.0216,8.9763,9.0053,3544.83],[1613679900000,9.0,9.023,8.9419,8.9633,11495.37],[1613680200000,8.9526,8.9694,8.9233,8.9375,7376.12],[1613680500000,8.9306,8.9495,8.93,8.9459,3697.32],[1613680800000,8.9491,8.9612,8.9259,8.9584,2965.95],[1613681100000,8.9557,8.9583,8.9263,8.9263,1775.03],[1613681400000,8.9334,8.9455,8.9151,8.9235,3314.92],[1613681700000,8.9235,8.9567,8.917,8.9567,4636.63],[1613682000000,8.9567,8.9959,8.9497,8.991,2664.99],[1613682300000,8.991,8.996,8.97,8.9895,3153.47],[1613682600000,8.994,8.996,8.9692,8.98,3201.47],[1613682900000,8.9847,9.0156,8.9843,9.0044,3011.59],[1613683200000,8.9957,9.009,8.9827,9.0052,2144.0],[1613683500000,9.0052,9.0052,8.9636,8.9636,1298.37],[1613683800000,8.9636,8.9986,8.9621,8.9629,2367.47],[1613684100000,8.9638,8.9962,8.9582,8.9862,1304.47],[1613684400000,8.9867,8.9979,8.9859,8.989,1156.65],[1613684700000,8.989,9.0198,8.9877,9.0198,3759.51],[1613685000000,9.0029,9.0154,8.9959,8.996,1967.52],[1613685300000,9.0,9.0201,8.9959,9.0197,1803.91],[1613685600000,9.0197,9.0537,9.0096,9.0498,5850.21],[1613685900000,9.0484,9.079,9.045,9.0746,5069.58],[1613686200000,9.0667,9.0688,9.0319,9.0331,895.52],[1613686500000,9.046,9.0564,9.0209,9.0466,3928.16],[1613686800000,9.0525,9.08,9.0332,9.0678,4750.45],[1613687100000,9.0435,9.0435,9.0178,9.0295,1975.99],[1613687400000,9.0296,9.0537,9.0292,9.045,1326.9],[1613687700000,9.05,9.0677,9.0034,9.0034,2629.87],[1613688000000,9.0064,9.0188,8.9959,8.9959,6474.25],[1613688300000,8.9959,9.0051,8.9794,8.9926,2655.6],[1613688600000,8.9928,8.9972,8.977,8.9824,2762.64],[1613688900000,8.9841,9.0618,8.9841,9.0026,8278.28],[1613689200000,9.0042,9.0274,8.9963,8.9963,1691.4],[1613689500000,8.9963,9.0094,8.9887,9.0093,1957.41],[1613689800000,9.0,9.0179,8.9713,9.0179,2264.28],[1613690100000,9.0066,9.0165,8.9622,8.9625,4488.7],[1613690400000,8.9763,9.0161,8.9624,8.973,2220.46],[1613690700000,8.9942,9.0102,8.9788,9.01,4285.32],[1613691000000,8.9973,9.0121,8.9732,8.9855,2715.55],[1613691300000,8.9928,9.0279,8.9928,9.0071,1288.28],[1613691600000,9.0124,9.0303,9.0021,9.0094,2201.25],[1613691900000,9.0232,9.037,9.0014,9.0185,2459.42],[1613692200000,9.0184,9.0227,9.0063,9.0134,1489.37],[1613692500000,9.0137,9.0224,8.9586,8.9771,3306.86],[1613692800000,8.988,9.0429,8.9864,9.0134,6500.31],[1613693100000,8.9947,9.0087,8.9528,8.9792,11662.88],[1613693400000,8.9827,8.998,8.9632,8.9749,2986.51],[1613693700000,8.9775,9.02,8.9775,9.0153,4607.72],[1613694000000,9.014,9.0871,9.0009,9.0672,9941.26],[1613694300000,9.0707,9.0869,9.0408,9.0752,7390.88],[1613694600000,9.0762,9.0868,9.0,9.0394,27803.32],[1613694900000,9.05,9.0574,9.0232,9.0457,8107.65],[1613695200000,9.0449,9.0999,9.0432,9.0871,4187.26],[1613695500000,9.087,9.1,9.0764,9.0777,4119.77],[1613695800000,9.0889,9.1028,9.081,9.085,3892.53],[1613696100000,9.0942,9.0989,9.0595,9.0788,6084.43],[1613696400000,9.0788,9.0831,9.0057,9.02,13721.54],[1613696700000,9.0165,9.0283,8.9305,8.9692,19024.9],[1613697000000,8.9595,9.0138,8.958,8.9897,5346.77],[1613697300000,8.9881,9.0325,8.9846,9.0008,3814.02],[1613697600000,9.0115,9.0393,8.9914,9.0204,3524.44],[1613697900000,9.0205,9.0434,9.0025,9.0133,4401.27],[1613698200000,9.0086,9.0087,8.9529,8.9614,5843.08],[1613698500000,8.9609,8.9609,8.9005,8.926,8533.43],[1613698800000,8.9389,8.94,8.8221,8.85,21334.45],[1613699100000,8.8615,8.8616,8.7796,8.8131,22013.78],[1613699400000,8.7975,8.8209,8.7638,8.7812,24932.37],[1613699700000,8.7827,8.82,8.7483,8.7676,22599.66],[1613700000000,8.7717,8.7838,8.6801,8.7006,33230.74],[1613700300000,8.7005,8.7089,8.5257,8.5614,73927.65],[1613700600000,8.5543,8.6888,8.5543,8.6351,25305.5],[1613700900000,8.6486,8.7128,8.6351,8.6551,28016.79],[1613701200000,8.6551,8.6886,8.5874,8.6081,39377.2],[1613701500000,8.6081,8.6924,8.5893,8.623,36201.84],[1613701800000,8.6305,8.6486,8.5806,8.612,28673.9],[1613702100000,8.6122,8.6842,8.5917,8.6715,22801.32],[1613702400000,8.6715,8.7356,8.6612,8.685,31466.16],[1613702700000,8.685,8.7539,8.6729,8.7085,20984.57],[1613703000000,8.7087,8.7283,8.6714,8.6957,23466.5],[1613703300000,8.6957,8.7599,8.6839,8.7182,25411.76],[1613703600000,8.7091,8.7339,8.6746,8.7206,18024.65],[1613703900000,8.7249,8.7376,8.6847,8.728,15900.51],[1613704200000,8.7317,8.7346,8.6742,8.6875,18321.57],[1613704500000,8.6825,8.7166,8.6727,8.7002,11388.97],[1613704800000,8.6945,8.7132,8.6544,8.6698,21244.3],[1613705100000,8.6637,8.7003,8.6363,8.6743,24023.97],[1613705400000,8.6804,8.7174,8.6371,8.7035,14902.31],[1613705700000,8.7001,8.7187,8.6821,8.7022,9050.15],[1613706000000,8.7058,8.7357,8.6889,8.7133,11522.6],[1613706300000,8.7133,8.73,8.6944,8.7134,5660.62],[1613706600000,8.7141,8.7153,8.6852,8.7094,6685.25],[1613706900000,8.7098,8.7098,8.6602,8.6818,17927.06],[1613707200000,8.6719,8.6995,8.6539,8.6901,8136.94],[1613707500000,8.6792,8.6835,8.6512,8.6565,5699.32],[1613707800000,8.664,8.6831,8.6494,8.6714,10567.99],[1613708100000,8.678,8.7159,8.6465,8.6899,9308.68],[1613708400000,8.6832,8.6879,8.6486,8.6761,5588.7],[1613708700000,8.6636,8.6743,8.6326,8.6428,6385.18],[1613709000000,8.6506,8.6509,8.6123,8.6287,7350.69],[1613709300000,8.6329,8.6335,8.6009,8.6155,6008.43],[1613709600000,8.6049,8.617,8.5693,8.5806,14185.94],[1613709900000,8.5923,8.6367,8.5752,8.5949,14578.06],[1613710200000,8.5949,8.5994,8.5574,8.5912,8057.49],[1613710500000,8.5884,8.5884,8.5636,8.5813,1995.42],[1613710800000,8.5814,8.6513,8.5732,8.6382,4699.43],[1613711100000,8.6382,8.6766,8.6252,8.6515,8162.73],[1613711400000,8.6516,8.6753,8.6271,8.666,3039.2],[1613711700000,8.6504,8.6723,8.6229,8.6409,8883.53],[1613712000000,8.6408,8.6733,8.63,8.665,4061.72],[1613712300000,8.6609,8.6609,8.6289,8.6551,3166.07],[1613712600000,8.65,8.673,8.6351,8.6494,8003.59],[1613712900000,8.6494,8.6698,8.6433,8.6464,4515.51],[1613713200000,8.6524,8.6569,8.6182,8.6368,13178.75],[1613713500000,8.64,8.6772,8.6293,8.643,5884.47],[1613713800000,8.6425,8.6531,8.6281,8.6424,9543.62],[1613714100000,8.6397,8.6608,8.6233,8.6278,2973.83],[1613714400000,8.6278,8.6778,8.6236,8.6729,12209.38],[1613714700000,8.6652,8.6977,8.6433,8.6544,11195.19],[1613715000000,8.6599,8.6827,8.6597,8.6681,6904.12],[1613715300000,8.6612,8.8042,8.6508,8.794,61174.66],[1613715600000,8.7969,8.9052,8.7719,8.8952,70850.02],[1613715900000,8.8952,9.1748,8.8243,9.1313,220231.47],[1613716200000,9.1313,9.3,9.1268,9.2725,159395.82],[1613716500000,9.2569,9.351,9.2111,9.3232,76004.69],[1613716800000,9.3347,9.38,9.2673,9.3201,71324.04],[1613717100000,9.3206,9.3496,9.2511,9.2997,40950.95],[1613717400000,9.2996,9.3421,9.2873,9.3206,15234.97],[1613717700000,9.3365,9.338,9.272,9.3211,12296.13],[1613718000000,9.3329,9.4097,9.3289,9.3868,23296.11],[1613718300000,9.4038,9.5042,9.3866,9.4735,74407.29],[1613718600000,9.4819,9.4827,9.3929,9.4199,15337.24],[1613718900000,9.4091,9.48,9.3914,9.3949,20241.81],[1613719200000,9.3949,9.3949,9.3453,9.3793,21781.13],[1613719500000,9.3792,9.4666,9.3564,9.4403,13418.23],[1613719800000,9.4326,9.4775,9.4243,9.459,13185.46],[1613720100000,9.455,9.4797,9.3876,9.4117,14919.73],[1613720400000,9.4082,9.4645,9.3962,9.447,8765.13],[1613720700000,9.4381,9.4695,9.4201,9.4516,8936.61],[1613721000000,9.4501,9.4861,9.4328,9.4763,24555.11],[1613721300000,9.4763,9.5042,9.471,9.4914,26498.41],[1613721600000,9.4914,9.5042,9.4239,9.4321,49706.64],[1613721900000,9.4479,9.4677,9.3697,9.4415,41150.71],[1613722200000,9.451,9.4516,9.3582,9.419,25729.27],[1613722500000,9.419,9.4284,9.3876,9.4154,11961.25],[1613722800000,9.4154,9.4484,9.4,9.44,13580.52],[1613723100000,9.4485,9.5098,9.4254,9.5065,26781.02],[1613723400000,9.495,9.51,9.4898,9.5037,14800.49],[1613723700000,9.5037,9.51,9.4254,9.4423,20864.05],[1613724000000,9.4304,9.4499,9.395,9.4374,15477.74],[1613724300000,9.4374,9.4803,9.3895,9.423,20800.14],[1613724600000,9.413,9.4637,9.3825,9.4348,27335.15],[1613724900000,9.4287,9.4664,9.4043,9.4444,18795.81],[1613725200000,9.4447,9.4895,9.4114,9.4368,13195.52],[1613725500000,9.4364,9.4479,9.3715,9.392,18360.99],[1613725800000,9.3974,9.4114,9.327,9.3855,28766.84],[1613726100000,9.3823,9.4313,9.3376,9.3902,26640.4],[1613726400000,9.3882,9.4162,9.3855,9.403,4609.29],[1613726700000,9.4123,9.4461,9.3994,9.4133,16230.44],[1613727000000,9.4017,9.4709,9.4017,9.434,28586.83],[1613727300000,9.4231,9.4875,9.42,9.4848,5979.46],[1613727600000,9.4848,9.495,9.42,9.4541,13636.31],[1613727900000,9.4633,9.5,9.4543,9.4794,8197.07],[1613728200000,9.4882,9.6,9.4772,9.6,39739.41],[1613728500000,9.5886,9.65,9.5886,9.6412,12002.47],[1613728800000,9.6465,9.6544,9.5479,9.5885,37573.4],[1613729100000,9.5886,9.626,9.5761,9.6095,10629.91],[1613729400000,9.6269,9.6374,9.5944,9.624,8636.19],[1613729700000,9.624,9.6504,9.6128,9.6377,8247.92],[1613730000000,9.6391,9.6556,9.6256,9.6424,6541.87],[1613730300000,9.6463,9.6463,9.6221,9.6405,6917.13],[1613730600000,9.6414,9.6596,9.6327,9.6433,10510.17],[1613730900000,9.6433,9.7111,9.6387,9.7024,32243.38],[1613731200000,9.6906,9.7399,9.6906,9.719,11180.76],[1613731500000,9.7186,9.7404,9.6421,9.6505,27729.4],[1613731800000,9.6613,9.7199,9.6483,9.6915,21056.55],[1613732100000,9.6998,9.7209,9.69,9.7209,10819.9],[1613732400000,9.7191,9.7567,9.7045,9.7567,14398.24],[1613732700000,9.7567,9.8198,9.7546,9.8086,28898.65],[1613733000000,9.81,9.8174,9.682,9.7201,40415.17],[1613733300000,9.7227,9.79,9.7085,9.77,18061.68],[1613733600000,9.77,9.7826,9.7137,9.7143,23540.05],[1613733900000,9.7127,9.7898,9.705,9.7871,12097.49],[1613734200000,9.7778,9.87,9.7746,9.8591,39575.39],[1613734500000,9.8592,9.875,9.8361,9.8747,8073.53],[1613734800000,9.87,9.88,9.8237,9.8286,13120.85],[1613735100000,9.8346,9.88,9.8298,9.8798,12085.34],[1613735400000,9.8798,9.8907,9.8034,9.8253,22133.61],[1613735700000,9.8281,9.8887,9.8126,9.8492,7406.9],[1613736000000,9.8492,9.8824,9.8379,9.8821,8157.47],[1613736300000,9.8812,9.898,9.8501,9.87,12125.64],[1613736600000,9.8704,10.085,9.8699,10.0472,76431.59],[1613736900000,10.0426,10.24,10.0323,10.1932,191797.02],[1613737200000,10.1932,10.4415,10.1932,10.3939,91189.39],[1613737500000,10.4086,10.6303,10.3495,10.3897,160818.65],[1613737800000,10.3829,10.4699,10.3609,10.4558,72485.73],[1613738100000,10.4556,10.679,10.4,10.6578,109592.29],[1613738400000,10.6441,10.7036,10.5182,10.5487,122070.55],[1613738700000,10.5511,10.6666,10.5084,10.6379,48330.71],[1613739000000,10.6461,10.7493,10.5769,10.7094,52773.89],[1613739300000,10.7186,10.8404,10.7009,10.8318,72596.35],[1613739600000,10.8386,10.9857,10.7697,10.8499,84524.24],[1613739900000,10.8434,10.8539,10.6289,10.7093,85846.94],[1613740200000,10.7093,10.7591,10.5828,10.6901,70572.96],[1613740500000,10.6901,10.6901,10.546,10.5972,44622.63],[1613740800000,10.5972,10.65,10.5833,10.6275,42716.95],[1613741100000,10.6275,10.8617,10.5833,10.7541,93898.72],[1613741400000,10.7541,10.8458,10.74,10.8116,29215.61],[1613741700000,10.8278,10.8778,10.7403,10.8344,77888.7],[1613742000000,10.8344,10.8537,10.7812,10.8051,30629.33],[1613742300000,10.8044,10.9622,10.8035,10.935,28520.22],[1613742600000,10.9441,11.1625,10.9236,11.1504,64920.9],[1613742900000,11.133,11.243,10.9121,11.1525,93433.67],[1613743200000,11.1547,11.4,11.03,11.1143,118198.82],[1613743500000,11.1174,11.2401,11.0016,11.137,44883.73],[1613743800000,11.1251,11.1374,11.0367,11.0926,23996.21],[1613744100000,11.0825,11.1698,11.0099,11.124,39575.22],[1613744400000,11.124,11.1499,11.0905,11.1013,21494.18],[1613744700000,11.1,11.113,10.993,11.0217,25266.3],[1613745000000,11.0212,11.1701,10.9398,11.1536,33377.27],[1613745300000,11.1626,11.85,11.1511,11.661,137825.49],[1613745600000,11.6575,11.6699,11.3764,11.5961,46592.38],[1613745900000,11.5759,11.5997,11.15,11.1876,59990.23],[1613746200000,11.1891,11.289,11.16,11.2391,33823.57],[1613746500000,11.2438,11.3597,11.2259,11.2899,31770.79],[1613746800000,11.2784,11.3191,11.11,11.1467,40687.02],[1613747100000,11.1488,11.1792,11.1114,11.1306,13832.83],[1613747400000,11.1228,11.1748,11.0184,11.04,26770.96],[1613747700000,11.0398,11.0946,10.9366,10.9386,30191.57],[1613748000000,10.9505,10.97,10.8546,10.9188,55986.24],[1613748300000,10.9188,11.0,10.8,10.8768,49875.1],[1613748600000,10.8756,10.905,10.74,10.8818,46544.58],[1613748900000,10.8989,11.0175,10.8542,10.9342,36228.77],[1613749200000,10.9039,10.9592,10.9034,10.9284,13640.31],[1613749500000,10.9296,10.9493,10.8222,10.8906,21242.15],[1613749800000,10.8906,11.0966,10.8244,10.9558,45901.83],[1613750100000,10.96,10.9669,10.9395,10.9513,12719.93],[1613750400000,10.9511,11.0767,10.9429,11.0158,30517.08],[1613750700000,11.0183,11.1494,10.9698,11.0408,28494.73],[1613751000000,11.041,11.06,11.0166,11.0434,10907.0],[1613751300000,11.0438,11.08,11.0166,11.0539,12947.78],[1613751600000,11.0686,11.1072,10.9097,11.0714,46167.45],[1613751900000,11.0908,11.1104,11.025,11.0637,16598.86],[1613752200000,11.0725,11.1495,11.0725,11.1399,17468.77],[1613752500000,11.126,11.166,11.0674,11.0886,15792.5],[1613752800000,11.0754,11.137,11.0386,11.1171,11821.07],[1613753100000,11.1241,11.19,11.1033,11.1473,26451.47],[1613753400000,11.1473,11.1809,11.1473,11.1577,12947.7],[1613753700000,11.1632,11.1705,11.0814,11.1252,25464.52],[1613754000000,11.1258,11.1721,11.1067,11.1387,15706.67],[1613754300000,11.1352,11.194,11.1088,11.1715,16767.52],[1613754600000,11.1715,11.1939,11.1575,11.1932,13081.55],[1613754900000,11.1932,11.2237,11.1828,11.2151,15237.04],[1613755200000,11.2151,11.2771,11.2132,11.2499,16169.03],[1613755500000,11.2499,11.275,11.2463,11.2599,6743.49],[1613755800000,11.2647,11.2999,11.2514,11.2758,9153.7],[1613756100000,11.2758,11.3256,11.2722,11.3159,7282.17],[1613756400000,11.3159,11.38,11.3139,11.3674,7389.33],[1613756700000,11.3774,11.4455,11.3647,11.4102,10519.45],[1613757000000,11.3889,11.4162,11.2928,11.4002,7313.43],[1613757300000,11.4002,11.4289,11.3755,11.4012,5425.53],[1613757600000,11.4065,11.4398,11.3474,11.4207,5591.43],[1613757900000,11.4208,11.4574,11.4025,11.4574,11318.67],[1613758200000,11.4469,11.5385,11.4307,11.5279,11368.26],[1613758500000,11.5107,11.5293,11.4075,11.4618,12605.82],[1613758800000,11.476,11.4966,11.4547,11.4599,5032.82],[1613759100000,11.46,11.4946,11.4093,11.4541,8494.09],[1613759400000,11.4703,11.4716,11.3918,11.4413,5826.47],[1613759700000,11.4457,11.5083,11.3782,11.4076,12197.53],[1613760000000,11.4076,11.4402,11.3551,11.4146,5805.65],[1613760300000,11.4348,11.4573,11.4022,11.4344,6150.46],[1613760600000,11.4401,11.4632,11.3899,11.4187,5226.16],[1613760900000,11.4189,11.4529,11.3962,11.4529,3753.29],[1613761200000,11.4529,11.4827,11.3616,11.4157,6648.77],[1613761500000,11.4021,11.4514,11.3675,11.3942,6244.35],[1613761800000,11.4073,11.4286,11.3723,11.3774,3807.82],[1613762100000,11.3774,11.4375,11.3642,11.4073,10305.8],[1613762400000,11.3927,11.4021,11.3131,11.34,19013.44],[1613762700000,11.3383,11.3727,11.2875,11.2942,15836.69],[1613763000000,11.3096,11.364,11.2924,11.3536,17055.63],[1613763300000,11.3531,11.3746,11.3025,11.3648,11607.68],[1613763600000,11.3649,11.3728,11.3404,11.3629,10817.66],[1613763900000,11.3629,11.3954,11.3252,11.3835,14360.09],[1613764200000,11.3745,11.4395,11.3745,11.4395,11767.88],[1613764500000,11.4302,11.4841,11.4252,11.4696,17111.49],[1613764800000,11.4696,11.4941,11.4411,11.4916,15487.04],[1613765100000,11.4916,11.5234,11.4808,11.5098,13334.07],[1613765400000,11.5162,11.5381,11.5,11.5125,11029.99],[1613765700000,11.5135,11.5322,11.4512,11.4903,17477.06],[1613766000000,11.4923,11.5343,11.462,11.4697,14970.18],[1613766300000,11.4676,11.4913,11.441,11.4499,16170.78],[1613766600000,11.455,11.4989,11.422,11.4276,16105.74],[1613766900000,11.4407,11.475,11.4315,11.459,7667.14],[1613767200000,11.4518,11.4826,11.4435,11.4666,10460.77],[1613767500000,11.4693,11.4813,11.4304,11.4452,14212.46],[1613767800000,11.4452,11.4506,11.4347,11.445,5796.94],[1613768100000,11.4402,11.4441,11.3301,11.3408,19146.98],[1613768400000,11.3408,11.3561,11.2205,11.2572,28025.62],[1613768700000,11.2617,11.2696,11.1234,11.1415,35172.65],[1613769000000,11.156,11.1632,11.0843,11.106,24579.98],[1613769300000,11.103,11.131,11.0808,11.0808,15803.67],[1613769600000,11.0808,11.1399,11.05,11.1156,17653.75],[1613769900000,11.1082,11.1341,11.0691,11.0826,24379.84],[1613770200000,11.0819,11.1157,11.0621,11.0843,15192.83],[1613770500000,11.0836,11.0885,11.05,11.0656,13830.7],[1613770800000,11.0656,11.0798,11.0231,11.0509,18409.06],[1613771100000,11.059,11.059,11.0101,11.032,29568.57],[1613771400000,11.0297,11.0329,10.9782,11.0,21935.89],[1613771700000,11.0099,11.0277,10.8474,10.9969,36398.02],[1613772000000,10.9969,11.0138,10.956,11.0,17918.77],[1613772300000,11.0016,11.0791,11.0,11.0584,23571.38],[1613772600000,11.0584,11.0683,11.0309,11.0351,9588.75],[1613772900000,11.0351,11.0513,10.9856,10.9997,16325.81],[1613773200000,10.9958,11.1033,10.9925,11.0574,26847.59],[1613773500000,11.064,11.097,11.0614,11.0851,6666.02],[1613773800000,11.0799,11.1282,11.0683,11.1012,13567.83],[1613774100000,11.1012,11.11,11.0448,11.0448,11984.06],[1613774400000,11.0483,11.0756,11.0318,11.0569,11545.13],[1613774700000,11.0619,11.0619,11.0068,11.0276,11950.05],[1613775000000,11.0461,11.0495,11.0135,11.0326,6032.39],[1613775300000,11.0274,11.062,11.0213,11.0532,4492.4],[1613775600000,11.0534,11.0811,11.0465,11.0465,15820.38],[1613775900000,11.0416,11.056,11.0351,11.0539,6274.48],[1613776200000,11.0537,11.0922,11.04,11.0908,7417.13],[1613776500000,11.0908,11.1045,11.0808,11.0962,9927.57],[1613776800000,11.0952,11.1533,11.0929,11.1373,8383.29],[1613777100000,11.1373,11.1627,11.1157,11.1369,10709.28],[1613777400000,11.1369,11.3,11.1282,11.2471,26230.38],[1613777700000,11.2471,11.2835,11.2471,11.265,6933.26],[1613778000000,11.2649,11.337,11.2557,11.3193,14092.42],[1613778300000,11.3098,11.3837,11.3009,11.3837,10456.43],[1613778600000,11.3821,11.464,11.3625,11.464,25008.67],[1613778900000,11.4637,11.4944,11.4458,11.4912,14078.03],[1613779200000,11.4845,11.6,11.4839,11.5894,26836.78],[1613779500000,11.5802,11.6632,11.5111,11.6483,55707.43],[1613779800000,11.6386,11.762,11.6305,11.7031,54038.83],[1613780100000,11.7202,11.8327,11.6895,11.7697,77318.99],[1613780400000,11.7697,11.7769,11.4952,11.5346,83981.73],[1613780700000,11.5346,11.5346,11.3888,11.4,56740.21],[1613781000000,11.4,11.4312,11.3861,11.3931,15013.87],[1613781300000,11.4044,11.4099,11.3628,11.3782,12859.35],[1613781600000,11.3778,11.3911,11.2604,11.2996,51965.14],[1613781900000,11.3,11.4098,11.1915,11.2757,34815.75],[1613782200000,11.2831,11.307,11.0591,11.1296,95917.74],[1613782500000,11.1416,11.1422,10.9673,11.0,77877.5],[1613782800000,11.0,11.0,10.8478,10.997,51217.73],[1613783100000,10.997,11.0677,10.9633,11.063,53779.35],[1613783400000,11.0627,11.0957,11.0183,11.07,9836.02],[1613783700000,11.0706,11.1039,11.0706,11.0891,27247.96],[1613784000000,11.0931,11.0931,10.9797,11.0099,22452.13],[1613784300000,11.0081,11.0425,10.9733,10.992,26240.85],[1613784600000,10.992,11.0448,10.9868,10.9869,11651.67],[1613784900000,10.9934,11.0418,10.99,10.9958,9766.21],[1613785200000,11.0125,11.0256,10.9931,11.0117,4407.54],[1613785500000,11.0089,11.0195,10.9964,11.0018,6847.0],[1613785800000,11.0029,11.0144,10.9875,11.01,9518.6],[1613786100000,11.0022,11.0752,11.0022,11.0635,9906.48],[1613786400000,11.0578,11.1185,10.99,11.1031,12197.63],[1613786700000,11.1086,11.1546,11.0776,11.1316,15389.4],[1613787000000,11.1316,11.1483,11.1148,11.13,7942.8],[1613787300000,11.1433,11.1539,11.1039,11.1229,6965.63],[1613787600000,11.12,11.1563,11.11,11.1296,7785.26],[1613787900000,11.1316,11.1467,11.1075,11.1251,3883.62],[1613788200000,11.1219,11.1848,11.1144,11.1647,8152.42],[1613788500000,11.1588,11.2,11.151,11.2,7953.23],[1613788800000,11.2,11.2,11.1388,11.151,7155.16],[1613789100000,11.1406,11.2,11.107,11.1982,13033.83],[1613789400000,11.1982,11.2,11.1753,11.1824,2775.15],[1613789700000,11.1865,11.1887,11.1536,11.1675,3548.56],[1613790000000,11.1773,11.2,11.121,11.1968,8036.14],[1613790300000,11.1888,11.1893,11.1608,11.1725,1476.11],[1613790600000,11.182,11.182,11.1037,11.1229,15169.59],[1613790900000,11.1229,11.177,11.1116,11.177,3592.72],[1613791200000,11.177,11.177,11.0169,11.0688,28940.15],[1613791500000,11.0686,11.0686,10.9,11.0339,29901.37],[1613791800000,11.0319,11.0602,10.9896,11.0602,6591.38],[1613792100000,11.0535,11.1186,11.0087,11.0751,6641.94],[1613792400000,11.0905,11.096,11.0469,11.0471,1787.0],[1613792700000,11.0496,11.1059,11.0393,11.0393,3997.72],[1613793000000,11.0713,11.1168,11.0405,11.1068,4776.58],[1613793300000,11.1051,11.1224,11.0829,11.1003,1750.41],[1613793600000,11.1031,11.1093,11.0492,11.0843,4575.66],[1613793900000,11.0885,11.1016,11.053,11.0796,3099.82],[1613794200000,11.0698,11.111,11.0653,11.111,7916.35],[1613794500000,11.0992,11.1093,11.0885,11.0976,1026.76],[1613794800000,11.0963,11.1022,11.0338,11.0751,5148.5],[1613795100000,11.0751,11.0957,11.041,11.0722,3543.38],[1613795400000,11.0699,11.0835,11.0545,11.0671,2438.94],[1613795700000,11.0671,11.0671,11.0,11.0545,17456.51],[1613796000000,11.054,11.062,11.0367,11.05,6285.63],[1613796300000,11.05,11.0522,11.0367,11.0489,3636.68],[1613796600000,11.0409,11.0499,11.0131,11.0462,3228.47],[1613796900000,11.0452,11.0631,11.0295,11.0419,7240.71],[1613797200000,11.0337,11.0631,11.021,11.0597,1638.77],[1613797500000,11.0453,11.05,11.0223,11.038,7440.32],[1613797800000,11.0382,11.0554,11.0223,11.0329,8502.44],[1613798100000,11.0223,11.0555,11.0223,11.0555,2045.26],[1613798400000,11.05,11.0555,11.0288,11.0402,959.91],[1613798700000,11.0441,11.0552,11.0223,11.0549,6552.98],[1613799000000,11.0507,11.1164,11.0507,11.0653,8769.33],[1613799300000,11.0712,11.1003,11.0522,11.0895,2131.28],[1613799600000,11.0985,11.0985,11.0326,11.0546,8496.42],[1613799900000,11.0584,11.0647,11.0353,11.0537,3522.22],[1613800200000,11.0538,11.2189,11.041,11.185,30177.25],[1613800500000,11.1859,11.2442,11.1859,11.2306,6953.61],[1613800800000,11.2221,11.3044,11.2221,11.2902,13706.13],[1613801100000,11.2976,11.3054,11.26,11.305,3103.91],[1613801400000,11.3002,11.3509,11.3002,11.3312,7238.25],[1613801700000,11.3315,11.3315,11.1999,11.2339,17789.93],[1613802000000,11.2346,11.2636,11.1897,11.209,9466.04],[1613802300000,11.2025,11.2815,11.2025,11.2448,4812.26],[1613802600000,11.2482,11.2991,11.2177,11.244,5198.99],[1613802900000,11.2577,11.2938,11.2297,11.2401,8484.47],[1613803200000,11.2395,11.2478,11.1923,11.2298,5743.65],[1613803500000,11.219,11.2607,11.2156,11.2418,4041.34],[1613803800000,11.2306,11.2357,11.1937,11.2157,7710.06],[1613804100000,11.2022,11.301,11.2,11.2897,4259.81],[1613804400000,11.3,11.3,11.219,11.2488,11367.03],[1613804700000,11.2488,11.2612,11.1694,11.1886,13502.68],[1613805000000,11.1762,11.1826,11.0921,11.1738,20805.38],[1613805300000,11.1634,11.2199,11.1114,11.1398,6939.24],[1613805600000,11.1396,11.1398,11.0303,11.0952,10614.57],[1613805900000,11.1122,11.1761,11.0917,11.153,8836.25],[1613806200000,11.15,11.1614,11.073,11.1041,6488.16],[1613806500000,11.0863,11.11,11.0497,11.0689,4982.03],[1613806800000,11.0566,11.1018,10.983,10.9838,20735.88],[1613807100000,10.9927,11.0425,10.9727,10.9727,9816.12],[1613807400000,10.9738,11.0049,10.9691,10.9981,5059.22],[1613807700000,10.9923,11.0766,10.9037,10.9037,18116.37],[1613808000000,10.9048,11.0657,10.9039,11.0402,14556.24],[1613808300000,11.0454,11.0763,11.0171,11.0353,11927.0],[1613808600000,11.0369,11.05,11.0211,11.0235,2768.61],[1613808900000,11.0364,11.0842,11.0288,11.0548,1398.0],[1613809200000,11.0722,11.0915,11.0543,11.0694,1106.56],[1613809500000,11.0694,11.0868,11.0223,11.08,6776.38],[1613809800000,11.0786,11.0857,11.0291,11.0427,2782.88],[1613810100000,11.0408,11.0445,11.0,11.013,4186.8],[1613810400000,11.012,11.0209,10.9576,11.0035,12423.94],[1613810700000,11.0032,11.0032,10.9571,10.9631,6279.4],[1613811000000,10.9628,10.9904,10.8754,10.9459,26761.29],[1613811300000,10.9459,10.946,10.9151,10.9315,4091.58],[1613811600000,10.9316,10.9449,10.9227,10.9241,3918.53],[1613811900000,10.939,10.9433,10.9029,10.9277,4111.25],[1613812200000,10.9277,10.9306,10.6136,10.7792,70648.74],[1613812500000,10.7757,10.8572,10.7656,10.7771,15724.13],[1613812800000,10.7771,10.7962,10.6849,10.747,36621.95],[1613813100000,10.747,10.8299,10.7398,10.82,10390.14],[1613813400000,10.8172,10.8564,10.7,10.7783,65873.25],[1613813700000,10.7835,10.8177,10.7513,10.8091,15598.74],[1613814000000,10.8108,10.8108,10.774,10.774,2499.62],[1613814300000,10.7881,10.8457,10.7558,10.7803,10862.76],[1613814600000,10.7963,10.8376,10.7561,10.8,8796.75],[1613814900000,10.8,10.8095,10.7624,10.787,6911.65],[1613815200000,10.7829,10.7829,10.6941,10.7741,28107.2],[1613815500000,10.7669,10.8111,10.7618,10.7934,14962.93],[1613815800000,10.7796,10.7972,10.7646,10.7886,7136.84],[1613816100000,10.7812,10.7893,10.7533,10.7634,5856.8],[1613816400000,10.7637,10.7764,10.7479,10.7616,3362.64],[1613816700000,10.7616,10.8575,10.75,10.8274,18021.61],[1613817000000,10.8392,10.8483,10.82,10.8483,3857.93],[1613817300000,10.8418,10.8442,10.82,10.82,2337.07],[1613817600000,10.8323,10.84,10.82,10.8382,2528.77],[1613817900000,10.8326,10.863,10.8326,10.8358,4318.53],[1613818200000,10.8365,10.8562,10.7671,10.8122,11797.46],[1613818500000,10.8316,10.8369,10.7671,10.7875,4937.2],[1613818800000,10.7838,10.8402,10.7838,10.814,12339.11],[1613819100000,10.8141,10.8627,10.8141,10.8539,4649.59],[1613819400000,10.8435,10.8553,10.8037,10.8037,2244.63],[1613819700000,10.8,10.8864,10.7978,10.8638,10568.25],[1613820000000,10.8804,10.8863,10.8671,10.8818,1541.7],[1613820300000,10.8806,10.8862,10.8587,10.882,2618.71],[1613820600000,10.8804,10.8874,10.84,10.852,2326.56],[1613820900000,10.855,10.8612,10.8091,10.8234,8867.73],[1613821200000,10.8365,10.8365,10.7841,10.801,16173.29],[1613821500000,10.8005,10.811,10.7666,10.7819,7037.54],[1613821800000,10.7819,10.8572,10.7575,10.8181,27414.62],[1613822100000,10.8173,11.0647,10.7628,10.7923,90653.68],[1613822400000,10.78,10.7899,10.7,10.7164,20515.86],[1613822700000,10.7145,10.7981,10.7072,10.7977,15282.16],[1613823000000,10.7981,10.8041,10.7548,10.7785,6436.76],[1613823300000,10.7645,10.8272,10.763,10.808,3120.76],[1613823600000,10.8181,10.8368,10.8108,10.8197,3113.25],[1613823900000,10.8197,10.865,10.7887,10.8427,13275.91],[1613824200000,10.854,10.883,10.8427,10.8661,9119.3],[1613824500000,10.8802,10.9806,10.8676,10.9269,19319.18],[1613824800000,10.9289,10.9437,10.883,10.883,9905.7],[1613825100000,10.883,10.9228,10.883,10.9008,12990.01],[1613825400000,10.9059,10.9191,10.88,10.8875,10951.44],[1613825700000,10.8801,10.8996,10.847,10.8737,12738.5],[1613826000000,10.8737,10.8839,10.8535,10.8712,4998.0],[1613826300000,10.8701,10.8794,10.8512,10.8679,5495.58],[1613826600000,10.8679,10.8901,10.86,10.8764,3696.95],[1613826900000,10.8743,10.8945,10.8457,10.8901,7428.36],[1613827200000,10.8822,10.8922,10.8163,10.8253,6818.03],[1613827500000,10.8318,10.8882,10.8054,10.8391,12445.91],[1613827800000,10.8391,10.8637,10.8179,10.8588,3691.12],[1613828100000,10.8425,10.8571,10.8082,10.8231,5777.24],[1613828400000,10.8097,10.8233,10.7776,10.8186,14195.27],[1613828700000,10.81,10.8212,10.5972,10.7418,68174.35],[1613829000000,10.7418,10.7516,10.7039,10.7279,15218.16],[1613829300000,10.7279,10.7631,10.6885,10.7215,23427.1],[1613829600000,10.7183,10.7791,10.7002,10.74,10077.96],[1613829900000,10.74,10.8008,10.7331,10.7657,8234.95],[1613830200000,10.7657,10.775,10.7547,10.7583,5836.5],[1613830500000,10.765,10.765,10.74,10.7469,8362.64],[1613830800000,10.747,10.7532,10.7,10.7189,25484.02],[1613831100000,10.7189,10.7268,10.666,10.7086,15936.63],[1613831400000,10.7103,10.7155,10.6717,10.7007,8037.01],[1613831700000,10.7007,10.7048,10.6209,10.6567,23074.4],[1613832000000,10.6582,10.6698,10.6402,10.6404,6899.68],[1613832300000,10.6539,10.6784,10.641,10.663,9412.84],[1613832600000,10.6624,10.6654,10.5185,10.539,33370.22],[1613832900000,10.5412,10.5432,9.754,10.3413,181012.04],[1613833200000,10.3424,10.3999,10.2002,10.3018,97903.72],[1613833500000,10.3016,10.3898,10.278,10.3349,65468.69],[1613833800000,10.3349,10.353,10.1949,10.2596,70057.11],[1613834100000,10.2592,10.2656,10.1388,10.1695,52738.35],[1613834400000,10.1691,10.1857,10.0272,10.1089,64293.71],[1613834700000,10.1125,10.1323,10.036,10.1139,28749.05],[1613835000000,10.1139,10.1526,10.0474,10.1526,31404.27],[1613835300000,10.1461,10.1783,10.1346,10.1562,27381.48],[1613835600000,10.1579,10.1649,10.0444,10.1057,34468.85],[1613835900000,10.1236,10.2219,10.0999,10.2132,30023.54],[1613836200000,10.2131,10.2448,10.1667,10.2292,9459.82],[1613836500000,10.2292,10.2834,10.214,10.2533,18576.03],[1613836800000,10.2533,10.3375,10.2064,10.3218,30076.94],[1613837100000,10.33,10.3572,10.293,10.3423,10642.1],[1613837400000,10.3562,10.3992,10.343,10.3952,13155.03],[1613837700000,10.39,10.3952,10.3416,10.385,24232.57],[1613838000000,10.3836,10.3994,10.355,10.355,9631.85],[1613838300000,10.3682,10.4,10.31,10.3999,16241.91],[1613838600000,10.3918,10.3989,10.3529,10.387,4524.91],[1613838900000,10.3881,10.439,10.3881,10.4357,11765.49],[1613839200000,10.4268,10.5028,10.4212,10.4951,12449.12],[1613839500000,10.4946,10.574,10.489,10.5661,15788.58],[1613839800000,10.565,10.5799,10.5123,10.5351,16643.94],[1613840100000,10.5292,10.5896,10.5089,10.5829,17054.34],[1613840400000,10.5823,10.605,10.4902,10.5282,33198.47],[1613840700000,10.5282,10.5517,10.5023,10.5173,15975.55],[1613841000000,10.5289,10.5544,10.5,10.5387,14500.91],[1613841300000,10.5401,10.5497,10.5,10.5233,13480.12],[1613841600000,10.5233,10.5423,10.5001,10.5364,5416.7],[1613841900000,10.5421,10.552,10.5031,10.5082,10456.68],[1613842200000,10.518,10.5351,10.5093,10.5121,7156.93],[1613842500000,10.5121,10.5268,10.489,10.5051,28125.59],[1613842800000,10.5045,10.5369,10.489,10.5075,5691.8],[1613843100000,10.5073,10.5073,10.48,10.4937,11553.56],[1613843400000,10.4924,10.4936,10.4102,10.4428,29691.01],[1613843700000,10.4524,10.4544,10.4188,10.4353,9752.72],[1613844000000,10.4368,10.4482,10.4212,10.4379,4778.84],[1613844300000,10.4379,10.4998,10.4379,10.495,7828.85],[1613844600000,10.4952,10.4952,10.4436,10.4524,8625.18],[1613844900000,10.4524,10.4704,10.4077,10.4446,14328.75],[1613845200000,10.4274,10.4486,10.4198,10.4442,3986.91],[1613845500000,10.4454,10.4455,10.4052,10.4266,5242.63],[1613845800000,10.4159,10.4703,10.4,10.4684,20857.04],[1613846100000,10.4684,10.4702,10.436,10.4473,3208.79],[1613846400000,10.445,10.4569,10.4034,10.4304,4602.1],[1613846700000,10.43,10.458,10.4001,10.4532,7722.43],[1613847000000,10.455,10.4847,10.4398,10.4718,3041.31],[1613847300000,10.4673,10.5025,10.4539,10.4849,3880.83],[1613847600000,10.4751,10.5277,10.4529,10.5023,9019.79],[1613847900000,10.5023,10.5148,10.4524,10.5035,7744.43],[1613848200000,10.5032,10.5213,10.4839,10.5084,4310.5],[1613848500000,10.4976,10.5048,10.4249,10.4437,6580.47],[1613848800000,10.4348,10.4438,10.4136,10.4438,6123.96],[1613849100000,10.4351,10.4438,10.4031,10.41,9774.73],[1613849400000,10.41,10.4919,10.4088,10.4769,7787.43],[1613849700000,10.489,10.489,10.4453,10.4588,5755.46],[1613850000000,10.4567,10.4599,10.4027,10.4218,15566.54],[1613850300000,10.4234,10.4686,10.4162,10.4535,3362.96],[1613850600000,10.4462,10.4462,10.4029,10.421,4564.78],[1613850900000,10.421,10.4687,10.4098,10.4481,3899.91],[1613851200000,10.4502,10.4502,10.4,10.4,6133.07],[1613851500000,10.4,10.4436,10.4,10.4007,3349.94],[1613851800000,10.4129,10.417,10.3826,10.3924,6658.83],[1613852100000,10.3924,10.3924,10.35,10.3548,14476.98],[1613852400000,10.3638,10.4038,10.3224,10.3936,9328.17],[1613852700000,10.3801,10.4254,10.3801,10.404,4713.1],[1613853000000,10.4015,10.4241,10.3914,10.4194,3460.92],[1613853300000,10.419,10.4458,10.41,10.4458,2021.69],[1613853600000,10.4341,10.4467,10.4253,10.4427,927.58],[1613853900000,10.4438,10.4469,10.3867,10.4184,4938.27],[1613854200000,10.4213,10.4948,10.4003,10.4697,20393.57],[1613854500000,10.4698,10.4749,10.4172,10.4325,3969.21],[1613854800000,10.432,10.432,10.3419,10.3424,12846.61],[1613855100000,10.3543,10.3681,10.282,10.2977,46199.22],[1613855400000,10.2977,10.3463,10.2564,10.2728,8927.91],[1613855700000,10.2737,10.294,10.2271,10.2416,13101.67],[1613856000000,10.2417,10.2732,10.21,10.2438,9379.57],[1613856300000,10.2338,10.2964,10.2222,10.244,6875.69],[1613856600000,10.244,10.3185,10.244,10.3051,6849.07],[1613856900000,10.3052,10.364,10.3017,10.3321,7313.72],[1613857200000,10.3212,10.3668,10.3212,10.3385,7202.78],[1613857500000,10.3395,10.3678,10.3395,10.3589,1909.51],[1613857800000,10.3667,10.3919,10.3545,10.3842,3775.0],[1613858100000,10.3731,10.4243,10.3277,10.3409,14286.16],[1613858400000,10.3486,10.35,10.3049,10.3218,11620.35],[1613858700000,10.3199,10.3336,10.2762,10.2998,5141.83],[1613859000000,10.3016,10.3174,10.2485,10.2656,5907.57],[1613859300000,10.2652,10.2726,10.1672,10.1988,17668.04],[1613859600000,10.1989,10.2377,10.1522,10.183,19584.89],[1613859900000,10.1737,10.2273,10.17,10.1742,4289.11],[1613860200000,10.1741,10.1814,10.0617,10.0713,18924.84],[1613860500000,10.0831,10.1228,10.0,10.0181,42887.09],[1613860800000,10.0181,10.0329,9.8,9.9252,75550.19],[1613861100000,9.937,9.9585,9.9046,9.9206,21050.58],[1613861400000,9.9202,10.0331,9.9134,10.019,38340.52],[1613861700000,10.0206,10.112,10.0139,10.0901,39787.43],[1613862000000,10.0854,10.1346,10.0138,10.1267,18987.44],[1613862300000,10.1262,10.1977,10.1254,10.1943,18687.94],[1613862600000,10.192,10.2208,10.1507,10.2194,8011.71],[1613862900000,10.2194,10.2416,10.0461,10.0946,33143.53],[1613863200000,10.0946,10.1918,10.0655,10.1539,17867.38],[1613863500000,10.1517,10.1648,9.9764,10.004,68757.93],[1613863800000,10.0009,10.0202,9.8155,9.838,103310.77],[1613864100000,9.8524,9.916,9.7926,9.8311,59126.31],[1613864400000,9.8311,9.8786,9.8,9.8697,20447.91],[1613864700000,9.8696,9.9532,9.8638,9.9362,12855.04],[1613865000000,9.9432,10.0195,9.9362,9.9959,8164.29],[1613865300000,10.0051,10.0336,9.9649,9.9869,10303.38],[1613865600000,9.9849,10.0148,9.8719,9.9249,23712.85],[1613865900000,9.9243,9.9373,9.8101,9.8973,17192.82],[1613866200000,9.8971,9.9333,9.8664,9.913,15500.53],[1613866500000,9.9129,10.0163,9.909,10.0089,21418.17],[1613866800000,10.0089,10.0919,9.9801,10.0742,29831.73],[1613867100000,10.0742,10.1174,10.0319,10.1155,18349.93],[1613867400000,10.1176,10.1498,10.1014,10.1382,5505.18],[1613867700000,10.1368,10.2,10.1359,10.1932,15487.99],[1613868000000,10.1811,10.1812,10.1206,10.165,4412.76],[1613868300000,10.1729,10.2155,10.1357,10.1357,7115.5],[1613868600000,10.1356,10.2331,10.1286,10.232,7137.46],[1613868900000,10.232,10.2459,10.146,10.2203,14698.22],[1613869200000,10.2229,10.2258,10.1493,10.1755,4408.46],[1613869500000,10.1911,10.2282,10.1603,10.2239,5188.25],[1613869800000,10.2242,10.233,10.179,10.2012,6710.42],[1613870100000,10.2086,10.2702,10.1876,10.2547,17188.13],[1613870400000,10.247,10.2952,10.2456,10.2878,9537.91],[1613870700000,10.28,10.3133,10.1899,10.3,25070.63],[1613871000000,10.3001,10.3142,10.2157,10.2581,8736.56],[1613871300000,10.2599,10.275,10.2281,10.2448,3148.69],[1613871600000,10.2385,10.3198,10.2338,10.3045,9288.71],[1613871900000,10.305,10.3276,10.304,10.3224,3893.61],[1613872200000,10.3237,10.3407,10.304,10.3218,6993.87],[1613872500000,10.3349,10.3587,10.3201,10.3425,4199.07],[1613872800000,10.3408,10.3763,10.32,10.3605,7581.12],[1613873100000,10.3605,10.3744,10.3319,10.3583,2315.47],[1613873400000,10.3448,10.3664,10.3448,10.3525,2230.86],[1613873700000,10.3669,10.3895,10.3604,10.3823,3960.15],[1613874000000,10.3823,10.3989,10.3402,10.3857,5725.26],[1613874300000,10.3862,10.4007,10.3275,10.3294,6735.94],[1613874600000,10.3312,10.3885,10.32,10.3885,6082.08],[1613874900000,10.3876,10.4209,10.3753,10.4014,4713.15],[1613875200000,10.4106,10.4459,10.3539,10.3539,15823.61],[1613875500000,10.3614,10.4115,10.3327,10.4115,5617.24],[1613875800000,10.4115,10.4115,10.2922,10.3073,12377.37],[1613876100000,10.3076,10.3249,10.3016,10.3119,2064.47],[1613876400000,10.3119,10.3335,10.225,10.2879,11009.04],[1613876700000,10.282,10.375,10.267,10.3243,17130.8],[1613877000000,10.3249,10.3504,10.3099,10.3427,2180.87],[1613877300000,10.3432,10.3498,10.2987,10.3036,1724.64],[1613877600000,10.2988,10.3713,10.2923,10.3503,4300.62],[1613877900000,10.3502,10.3757,10.2721,10.3116,10016.88],[1613878200000,10.3033,10.3152,10.2626,10.2846,10986.77],[1613878500000,10.2876,10.2887,10.2479,10.27,1330.66],[1613878800000,10.27,10.2986,10.265,10.2879,1883.89],[1613879100000,10.2879,10.2985,10.2435,10.2509,3056.36],[1613879400000,10.2509,10.2761,10.2103,10.2291,10950.07],[1613879700000,10.2367,10.2368,10.1968,10.2116,20094.88],[1613880000000,10.2135,10.2812,10.1513,10.1868,21208.86],[1613880300000,10.1865,10.2547,10.1278,10.1446,12016.89],[1613880600000,10.1447,10.1449,10.0925,10.0976,12005.55],[1613880900000,10.0976,10.1789,10.0961,10.1109,7801.41],[1613881200000,10.1145,10.1347,10.0932,10.1035,2259.57],[1613881500000,10.1034,10.1309,10.0838,10.1054,4871.7],[1613881800000,10.1054,10.1511,10.1015,10.1158,7166.39],[1613882100000,10.1156,10.1841,10.1029,10.1648,5485.92],[1613882400000,10.1648,10.1796,10.0947,10.1302,5820.97],[1613882700000,10.1302,10.1453,10.104,10.1185,2256.62],[1613883000000,10.1198,10.217,10.1082,10.1899,6823.59],[1613883300000,10.1907,10.2044,10.1707,10.2024,1573.73],[1613883600000,10.2023,10.2042,10.1133,10.1496,6027.73],[1613883900000,10.1519,10.1535,10.1027,10.1162,4727.64],[1613884200000,10.1181,10.1905,10.1123,10.1823,8062.44],[1613884500000,10.1883,10.1883,10.1218,10.1814,10078.4],[1613884800000,10.1811,10.2023,10.1574,10.2023,4247.3],[1613885100000,10.193,10.2011,10.1787,10.1787,881.16],[1613885400000,10.1862,10.2083,10.12,10.1618,3829.19],[1613885700000,10.1699,10.1812,10.1495,10.1633,3492.56],[1613886000000,10.1723,10.1812,10.12,10.1637,16421.33],[1613886300000,10.1636,10.2316,10.1636,10.2293,5298.27],[1613886600000,10.2279,10.2279,10.16,10.169,4695.76],[1613886900000,10.18,10.2056,10.1714,10.2,3571.77],[1613887200000,10.2,10.2094,10.1509,10.1815,5310.42],[1613887500000,10.18,10.2327,10.18,10.2215,1575.07],[1613887800000,10.2215,10.229,10.1548,10.1985,4814.59],[1613888100000,10.1879,10.1956,10.1535,10.1644,4536.18],[1613888400000,10.1638,10.1783,10.151,10.1602,4864.75],[1613888700000,10.1623,10.1853,10.1502,10.165,3976.34],[1613889000000,10.165,10.165,10.1402,10.1471,2217.33],[1613889300000,10.1406,10.1619,10.1356,10.1356,1398.77],[1613889600000,10.1356,10.1648,10.1,10.117,12825.94],[1613889900000,10.1032,10.1306,10.0958,10.1046,2545.71],[1613890200000,10.114,10.1652,10.1098,10.1288,3924.91],[1613890500000,10.1295,10.2031,10.1295,10.2002,5611.37],[1613890800000,10.2007,10.225,10.187,10.2218,1027.79],[1613891100000,10.2218,10.2447,10.1783,10.195,6275.79],[1613891400000,10.195,10.21,10.141,10.1672,7125.52],[1613891700000,10.1672,10.1855,10.12,10.1295,6025.08],[1613892000000,10.1433,10.1465,10.0936,10.1102,11892.33],[1613892300000,10.1086,10.1154,10.0636,10.087,13000.13],[1613892600000,10.0869,10.1299,10.0373,10.0571,11739.61],[1613892900000,10.0516,10.0597,10.0373,10.0546,6949.34],[1613893200000,10.0546,10.0798,10.02,10.0777,5314.28],[1613893500000,10.0798,10.0798,10.0389,10.0564,3675.76],[1613893800000,10.0563,10.08,10.0504,10.0504,3818.05],[1613894100000,10.0611,10.0611,9.99,10.0302,11189.01],[1613894400000,10.0295,10.0892,9.9664,10.0891,12760.73],[1613894700000,10.0883,10.1418,10.0441,10.1357,11361.68],[1613895000000,10.135,10.1968,10.1181,10.1699,15677.15],[1613895300000,10.1699,10.1869,10.1002,10.1302,4897.15],[1613895600000,10.1371,10.1684,10.0874,10.1307,13826.67],[1613895900000,10.1245,10.1307,10.0867,10.1146,5024.97],[1613896200000,10.1107,10.18,10.1105,10.1708,5695.32],[1613896500000,10.1552,10.1893,10.1552,10.1863,849.2],[1613896800000,10.1967,10.2096,10.154,10.2096,6391.35],[1613897100000,10.2093,10.2207,10.1409,10.2039,5199.48],[1613897400000,10.2026,10.2203,10.1675,10.2,1675.04],[1613897700000,10.2001,10.2114,10.1719,10.1794,2783.68],[1613898000000,10.1846,10.2295,10.1815,10.218,9534.25],[1613898300000,10.218,10.2341,10.1873,10.2203,5150.02],[1613898600000,10.2205,10.2302,10.1971,10.2289,3541.99],[1613898900000,10.2171,10.2457,10.2124,10.2453,3091.63],[1613899200000,10.2531,10.2747,10.2318,10.27,6386.63],[1613899500000,10.27,10.3353,10.2652,10.3266,6211.1],[1613899800000,10.3183,10.3361,10.3087,10.3361,4749.08],[1613900100000,10.3355,10.3589,10.326,10.3535,2979.89],[1613900400000,10.3589,10.3752,10.3335,10.3705,6832.8],[1613900700000,10.3705,10.3887,10.351,10.3877,2510.78],[1613901000000,10.3887,10.3887,10.3611,10.3625,2819.47],[1613901300000,10.3728,10.3729,10.278,10.3641,6310.59],[1613901600000,10.354,10.3642,10.3448,10.3597,3533.0],[1613901900000,10.3596,10.3796,10.3366,10.3607,8703.37],[1613902200000,10.3727,10.3727,10.292,10.3388,9662.23],[1613902500000,10.3363,10.3586,10.3193,10.3336,9988.05],[1613902800000,10.3336,10.3686,10.3283,10.352,4022.88],[1613903100000,10.352,10.4352,10.3495,10.3912,17953.4],[1613903400000,10.3913,10.4694,10.3771,10.4656,7829.86],[1613903700000,10.4656,10.5055,10.4583,10.5009,6915.8],[1613904000000,10.4906,10.5177,10.4335,10.4531,10275.06],[1613904300000,10.439,10.5211,10.4203,10.4861,10486.97],[1613904600000,10.4863,10.5771,10.4863,10.5638,14292.95],[1613904900000,10.5624,10.6,10.5527,10.5905,11267.72],[1613905200000,10.5981,10.5981,10.5283,10.5373,8631.03],[1613905500000,10.5394,10.5592,10.4989,10.5416,5938.91],[1613905800000,10.543,10.5925,10.5335,10.5719,11325.79],[1613906100000,10.5718,10.5945,10.558,10.5797,3464.82],[1613906400000,10.577,10.5978,10.5614,10.5646,6619.82],[1613906700000,10.5647,10.5849,10.5587,10.5715,3749.57],[1613907000000,10.5729,10.6223,10.5702,10.6192,10133.23],[1613907300000,10.6083,10.6287,10.6083,10.613,4020.16],[1613907600000,10.6215,10.6561,10.6121,10.651,8039.52],[1613907900000,10.6401,10.6623,10.612,10.6465,5990.94],[1613908200000,10.6455,10.7404,10.634,10.6965,28226.69],[1613908500000,10.6978,10.7446,10.6781,10.7298,10903.11],[1613908800000,10.7283,10.7324,10.6121,10.6414,17367.99],[1613909100000,10.6414,10.7916,10.6309,10.7617,19027.84],[1613909400000,10.7419,10.99,10.7344,10.8295,76498.02],[1613909700000,10.8295,10.8497,10.7493,10.7585,16285.25],[1613910000000,10.7581,10.7887,10.7503,10.7558,6148.58],[1613910300000,10.7507,10.827,10.71,10.7619,24001.84],[1613910600000,10.7718,10.8065,10.7206,10.73,12253.02],[1613910900000,10.73,10.7468,10.6924,10.7111,8842.81],[1613911200000,10.7111,10.7615,10.6774,10.7471,11951.77],[1613911500000,10.7612,10.7612,10.6084,10.6084,10219.42],[1613911800000,10.6184,10.6499,10.5211,10.568,29269.22],[1613912100000,10.568,10.8596,10.5353,10.8147,57685.46],[1613912400000,10.8107,10.8933,10.7987,10.8933,14918.09],[1613912700000,10.8887,10.8887,10.7385,10.8333,33454.72],[1613913000000,10.8387,10.8566,10.8039,10.804,10173.02],[1613913300000,10.8046,10.8121,10.7101,10.7555,16611.62],[1613913600000,10.7541,10.8001,10.7121,10.7862,28634.88],[1613913900000,10.7879,10.7879,10.7,10.7211,6411.2],[1613914200000,10.7211,10.7495,10.704,10.7277,2616.29],[1613914500000,10.74,10.792,10.7283,10.792,2506.61],[1613914800000,10.7765,10.7999,10.7318,10.7367,4686.78],[1613915100000,10.7396,10.8096,10.73,10.7515,14013.69],[1613915400000,10.7514,10.7514,10.6531,10.6761,20966.38],[1613915700000,10.6751,10.6884,10.6511,10.654,2527.53],[1613916000000,10.6668,10.695,10.6588,10.6902,3899.17],[1613916300000,10.6901,10.6939,10.6311,10.6419,5923.8],[1613916600000,10.6419,10.6807,10.6051,10.6677,6561.11],[1613916900000,10.6622,10.6759,10.5919,10.6378,11054.12],[1613917200000,10.6474,10.6518,10.6121,10.614,2874.73],[1613917500000,10.6185,10.6489,10.6012,10.632,3787.65],[1613917800000,10.63,10.63,10.5562,10.592,9272.27],[1613918100000,10.592,10.6762,10.5873,10.6392,8888.31],[1613918400000,10.6303,10.6606,10.6122,10.6361,1566.94],[1613918700000,10.6205,10.6331,10.5374,10.5982,16982.33],[1613919000000,10.5994,10.6223,10.5815,10.604,2258.82],[1613919300000,10.6091,10.6184,10.5802,10.6042,3918.59],[1613919600000,10.6045,10.6201,10.59,10.6,8442.97],[1613919900000,10.6159,10.6159,10.532,10.58,14525.6],[1613920200000,10.5643,10.5713,10.5215,10.5301,3525.47],[1613920500000,10.53,10.53,10.41,10.4959,20321.6],[1613920800000,10.4964,10.4964,10.4161,10.4272,6682.84],[1613921100000,10.4325,10.4957,10.409,10.443,14038.93],[1613921400000,10.4542,10.5278,10.4542,10.4789,12207.73],[1613921700000,10.4799,10.5208,10.4798,10.5208,2962.84],[1613922000000,10.5176,10.5399,10.4895,10.5397,17019.19],[1613922300000,10.5383,10.5669,10.5132,10.5656,7337.56],[1613922600000,10.5657,10.585,10.5533,10.57,5170.25],[1613922900000,10.5687,10.6115,10.465,10.599,21110.66],[1613923200000,10.5967,10.7034,10.5946,10.6511,43062.07],[1613923500000,10.6556,10.6664,10.5935,10.6352,14627.44],[1613923800000,10.6349,10.6829,10.5831,10.6273,13659.64],[1613924100000,10.6264,10.6686,10.5877,10.6408,17446.4],[1613924400000,10.6302,10.717,10.6285,10.7075,14110.47],[1613924700000,10.7075,10.7672,10.6787,10.7576,24821.54],[1613925000000,10.7576,10.789,10.7058,10.7103,11326.83],[1613925300000,10.7271,10.7821,10.7153,10.7713,6958.58],[1613925600000,10.7795,10.7795,10.7109,10.7354,12901.84],[1613925900000,10.7252,10.8251,10.7035,10.81,35317.35],[1613926200000,10.8058,10.841,10.794,10.8093,12176.72],[1613926500000,10.8133,10.82,10.7284,10.7824,16235.86],[1613926800000,10.7809,10.7809,10.6418,10.6783,16142.85],[1613927100000,10.6843,10.725,10.6791,10.7165,6789.03],[1613927400000,10.718,10.8284,10.7001,10.809,29338.25],[1613927700000,10.8088,10.9267,10.8016,10.9124,33170.58],[1613928000000,10.9125,10.9598,10.9037,10.9322,15181.54],[1613928300000,10.9399,11.0095,10.8539,10.9955,28856.72],[1613928600000,10.9963,11.2119,10.99,11.1863,87497.05],[1613928900000,11.1864,11.3252,11.1187,11.2224,64435.87],[1613929200000,11.2224,11.2313,11.1446,11.1621,19165.67],[1613929500000,11.1731,11.313,11.156,11.2799,45830.34],[1613929800000,11.2799,11.31,11.1933,11.2661,35873.9],[1613930100000,11.2661,11.4,11.2505,11.3808,41370.36],[1613930400000,11.3878,11.5792,11.3677,11.5207,79014.43],[1613930700000,11.5208,11.6532,11.4871,11.64,85348.47],[1613931000000,11.6499,11.6707,11.6298,11.637,40112.87],[1613931300000,11.637,11.6489,11.4539,11.5577,57985.93],[1613931600000,11.5471,11.6007,11.5152,11.5761,18985.25],[1613931900000,11.5755,11.5784,11.479,11.5327,19286.97],[1613932200000,11.5344,11.5886,11.5262,11.5628,27224.97],[1613932500000,11.5628,11.5876,11.5425,11.5722,10551.96],[1613932800000,11.5656,11.5804,11.54,11.5589,13455.55],[1613933100000,11.5546,11.5807,11.4289,11.4557,33209.43],[1613933400000,11.4598,11.5158,11.368,11.4185,30549.65],[1613933700000,11.4185,11.4801,11.3598,11.3873,19181.47],[1613934000000,11.3873,11.4398,11.3425,11.3599,25544.61],[1613934300000,11.3545,11.4138,11.3262,11.3754,11792.56],[1613934600000,11.3766,11.4476,11.3416,11.438,16103.05],[1613934900000,11.4432,11.4681,11.3992,11.452,17420.97],[1613935200000,11.452,11.4652,11.3899,11.4186,6697.94],[1613935500000,11.4186,11.4492,11.3658,11.405,12135.96],[1613935800000,11.4049,11.4186,11.3846,11.3901,2622.7],[1613936100000,11.4,11.4188,11.3342,11.3442,11415.16],[1613936400000,11.3469,11.35,11.3035,11.3382,12172.3],[1613936700000,11.3404,11.4037,11.3271,11.3662,10499.73],[1613937000000,11.3644,11.3884,11.3056,11.367,7891.85],[1613937300000,11.3698,11.3771,11.29,11.3097,8398.04],[1613937600000,11.31,11.3157,11.2547,11.2836,9565.08],[1613937900000,11.2683,11.2836,11.2255,11.249,7152.41],[1613938200000,11.246,11.2954,11.229,11.2388,7621.85],[1613938500000,11.2386,11.2506,11.2216,11.2245,6167.87],[1613938800000,11.2245,11.245,11.2119,11.227,4481.21],[1613939100000,11.227,11.227,11.0324,11.0626,78322.15],[1613939400000,11.064,11.128,11.0454,11.0788,16851.15],[1613939700000,11.0831,11.0839,11.0085,11.0189,11094.08],[1613940000000,11.019,11.025,10.885,10.92,32515.89],[1613940300000,10.92,10.9556,10.8481,10.8726,25303.5],[1613940600000,10.868,10.9123,10.8116,10.83,13735.51],[1613940900000,10.8303,11.0172,10.83,10.9603,22375.57],[1613941200000,10.9492,11.0052,10.9149,10.9175,13578.87],[1613941500000,10.9106,11.0864,10.9,11.0687,30122.64],[1613941800000,11.0594,11.0595,10.9578,10.9941,9077.1],[1613942100000,10.9821,11.0618,10.9567,11.0565,6398.4],[1613942400000,11.0642,11.0688,10.9541,11.009,14865.19],[1613942700000,11.0032,11.0363,10.9119,10.9386,16907.49],[1613943000000,10.9335,10.9449,10.8635,10.8912,44407.45],[1613943300000,10.8926,10.9165,10.8641,10.888,33116.27],[1613943600000,10.8769,10.9717,10.845,10.953,16863.09],[1613943900000,10.9549,11.0233,10.9431,10.9449,12434.9],[1613944200000,10.9462,10.9501,10.8545,10.8777,27162.84],[1613944500000,10.8775,10.8933,10.8415,10.8689,8701.39],[1613944800000,10.8604,10.9915,10.85,10.9899,19826.14],[1613945100000,10.9899,11.1185,10.9557,11.0369,50624.47],[1613945400000,11.0328,11.09,11.0221,11.0763,16307.67],[1613945700000,11.0681,11.0832,11.0222,11.042,7545.76],[1613946000000,11.0567,11.0769,11.05,11.0734,11196.27],[1613946300000,11.07,11.07,10.9936,11.0137,13811.46],[1613946600000,11.0146,11.0325,10.985,11.0048,4925.84],[1613946900000,10.9947,11.0015,10.9579,10.9896,3913.19],[1613947200000,10.98,11.0207,10.9609,11.0052,4368.11],[1613947500000,11.0108,11.0426,10.9983,11.0219,7899.76],[1613947800000,11.0301,11.1024,10.9925,11.053,10848.18],[1613948100000,11.053,11.0917,11.038,11.0904,9428.72],[1613948400000,11.0789,11.0865,11.0037,11.0183,9771.01],[1613948700000,11.019,11.084,11.006,11.0591,5086.91],[1613949000000,11.0437,11.0507,10.9937,10.9937,3936.48],[1613949300000,10.9943,11.0065,10.9864,11.0052,1918.37],[1613949600000,11.0033,11.0656,10.9832,11.0533,4362.05],[1613949900000,11.0612,11.0774,11.031,11.0528,1908.69],[1613950200000,11.053,11.11,11.0399,11.0846,7257.24],[1613950500000,11.0981,11.1393,11.0814,11.1203,5177.99],[1613950800000,11.131,11.15,11.1203,11.1417,5377.38],[1613951100000,11.1417,11.1417,11.0667,11.0667,6725.03],[1613951400000,11.062,11.0873,11.0432,11.0686,3814.09],[1613951700000,11.065,11.0882,11.0524,11.0753,2994.21],[1613952000000,11.0738,11.1355,11.0605,11.1273,10341.07],[1613952300000,11.1137,11.1139,11.0509,11.0587,12799.91],[1613952600000,11.0534,11.0604,10.9799,11.0032,20047.2],[1613952900000,10.9902,11.0199,10.9675,11.0,8282.33],[1613953200000,11.0,11.0082,10.9444,10.956,8891.56],[1613953500000,10.9558,10.9558,10.8699,10.8972,26985.56],[1613953800000,10.8969,10.95,10.8761,10.9369,13468.74],[1613954100000,10.9367,11.117,10.9307,10.9418,26066.52],[1613954400000,10.9412,10.9499,10.9156,10.9304,4180.65],[1613954700000,10.9162,10.925,10.8955,10.903,4480.28],[1613955000000,10.8934,10.899,10.7441,10.7733,18781.41],[1613955300000,10.7718,10.7718,10.6379,10.6481,24530.46],[1613955600000,10.653,10.6543,10.4726,10.4891,32882.3],[1613955900000,10.4891,10.5655,10.473,10.5353,30620.95],[1613956200000,10.5445,10.5561,10.4967,10.4986,12320.89],[1613956500000,10.5056,10.5497,10.4949,10.5316,13596.49],[1613956800000,10.5226,10.54,10.5093,10.527,11711.73],[1613957100000,10.5177,10.5377,10.4971,10.5202,11337.41],[1613957400000,10.5202,10.5496,10.5057,10.5342,10613.0],[1613957700000,10.5356,10.6601,10.5342,10.6538,19739.89],[1613958000000,10.6378,10.6634,10.6189,10.6298,10969.23],[1613958300000,10.6311,10.6452,10.6105,10.6399,5572.52],[1613958600000,10.6405,10.6606,10.6281,10.6281,4485.7],[1613958900000,10.6324,10.6556,10.6132,10.6429,7868.19],[1613959200000,10.6398,10.642,10.5483,10.5775,14693.97],[1613959500000,10.5761,10.603,10.555,10.5848,9288.5],[1613959800000,10.5849,10.6044,10.5668,10.5781,7151.01],[1613960100000,10.5718,10.5805,10.5643,10.5805,4427.88],[1613960400000,10.574,10.5767,10.554,10.5671,5024.73],[1613960700000,10.5594,10.5965,10.5594,10.5873,10732.48],[1613961000000,10.5901,10.6029,10.566,10.5776,8849.21],[1613961300000,10.5836,10.6273,10.5764,10.5876,15774.23],[1613961600000,10.5874,10.6069,10.571,10.5842,9168.13],[1613961900000,10.5862,10.5872,10.5675,10.5851,6130.18],[1613962200000,10.5729,10.7321,10.5587,10.6832,50884.36],[1613962500000,10.6819,10.7133,10.6634,10.6767,7757.91],[1613962800000,10.6766,10.7159,10.673,10.702,7959.05],[1613963100000,10.6978,10.7149,10.6813,10.69,4978.62],[1613963400000,10.69,10.7286,10.6686,10.6959,9204.28],[1613963700000,10.6934,10.6934,10.6296,10.6869,9704.68],[1613964000000,10.6908,10.6909,10.5909,10.6157,13855.87],[1613964300000,10.6209,10.6238,10.5948,10.6015,3711.62],[1613964600000,10.5911,10.6014,10.5203,10.527,15127.8],[1613964900000,10.5347,10.5525,10.51,10.533,9476.13],[1613965200000,10.533,10.5976,10.5049,10.5508,12797.56],[1613965500000,10.5581,10.6222,10.5232,10.5359,20549.24],[1613965800000,10.5354,10.5434,10.5082,10.5278,7416.59],[1613966100000,10.5278,10.5508,10.5033,10.5136,11314.08],[1613966400000,10.505,10.5237,10.4602,10.4754,16496.98],[1613966700000,10.4755,10.5241,10.3,10.5213,42338.16],[1613967000000,10.5213,10.6151,10.496,10.5786,19074.35],[1613967300000,10.5936,10.6129,10.4998,10.5293,10790.19],[1613967600000,10.519,10.5499,10.4942,10.5004,5183.02],[1613967900000,10.5085,10.5339,10.4106,10.4685,22702.16],[1613968200000,10.4685,10.5185,10.42,10.5162,11017.57],[1613968500000,10.5071,10.5116,10.4119,10.4268,11570.57],[1613968800000,10.4211,10.4382,10.3564,10.414,17990.27],[1613969100000,10.4178,10.4186,10.3407,10.3967,14333.15],[1613969400000,10.3966,10.4324,10.3715,10.4237,3484.13],[1613969700000,10.4101,10.5009,10.41,10.475,15119.29],[1613970000000,10.4801,10.722,10.4771,10.6855,119339.15],[1613970300000,10.663,10.6842,10.6038,10.6266,38496.78],[1613970600000,10.6316,10.7612,10.6217,10.7053,26016.81],[1613970900000,10.7056,10.7156,10.6524,10.6839,10923.19],[1613971200000,10.6913,10.7322,10.65,10.6723,13566.42],[1613971500000,10.6705,10.7265,10.6516,10.7047,7814.5],[1613971800000,10.7047,10.7047,10.6427,10.6725,13842.01],[1613972100000,10.6658,10.6815,10.6387,10.6536,6552.0],[1613972400000,10.6532,10.6551,10.49,10.5885,41633.16],[1613972700000,10.5885,10.5926,10.5545,10.5558,4569.32],[1613973000000,10.5567,10.5807,10.525,10.53,12241.73],[1613973300000,10.53,10.5311,10.4803,10.4954,13178.99],[1613973600000,10.4949,10.4995,10.4376,10.4732,26149.95],[1613973900000,10.4732,10.7534,10.4654,10.5469,64025.9],[1613974200000,10.5564,10.5826,10.5377,10.564,14024.91],[1613974500000,10.5639,10.5844,10.5253,10.5607,6829.79],[1613974800000,10.5554,10.5622,10.4962,10.5251,16579.25],[1613975100000,10.5249,10.5899,10.5141,10.5823,12576.16],[1613975400000,10.5822,10.5885,10.5216,10.5611,11245.97],[1613975700000,10.5718,10.5779,10.5375,10.5375,4659.29],[1613976000000,10.5465,10.578,10.5379,10.542,6492.66],[1613976300000,10.551,10.5739,10.5376,10.5585,16404.65],[1613976600000,10.5552,10.6402,10.5457,10.6263,12558.5],[1613976900000,10.6263,10.7196,10.6008,10.6008,43462.2],[1613977200000,10.6121,10.6121,10.554,10.5831,9875.37],[1613977500000,10.5804,10.5944,10.5568,10.5739,10538.19],[1613977800000,10.567,10.5947,10.5477,10.5817,8719.57],[1613978100000,10.5821,10.5983,10.5511,10.5847,8384.49],[1613978400000,10.5759,10.6,10.5622,10.5901,6297.11],[1613978700000,10.5922,10.6262,10.577,10.6262,8947.97],[1613979000000,10.6103,10.6307,10.5604,10.5946,7807.22],[1613979300000,10.5955,10.6207,10.5669,10.6136,5276.65],[1613979600000,10.6131,10.644,10.5999,10.6355,2407.07],[1613979900000,10.6429,10.6638,10.6034,10.6418,5877.52],[1613980200000,10.6376,10.6765,10.6376,10.6749,3308.08],[1613980500000,10.6871,10.6871,10.6381,10.6552,4736.71],[1613980800000,10.6651,10.6654,10.6118,10.6212,4733.42],[1613981100000,10.6196,10.6543,10.6002,10.6054,6156.56],[1613981400000,10.6054,10.6684,10.6053,10.649,4214.76],[1613981700000,10.6489,10.7117,10.642,10.6924,6043.87],[1613982000000,10.7065,10.789,10.692,10.7597,19995.97],[1613982300000,10.7577,10.8,10.7401,10.7789,8864.45],[1613982600000,10.7789,10.8398,10.7734,10.803,12834.25],[1613982900000,10.8029,10.8385,10.744,10.7575,21953.13],[1613983200000,10.7596,10.84,10.759,10.8021,9868.93],[1613983500000,10.8156,10.86,10.7701,10.8418,13389.76],[1613983800000,10.8293,10.8506,10.8016,10.8141,10808.59],[1613984100000,10.8141,10.8302,10.6511,10.7112,41128.21],[1613984400000,10.7136,10.7595,10.7009,10.7512,6261.77],[1613984700000,10.7544,10.7544,10.74,10.7529,3566.91],[1613985000000,10.7498,10.7498,10.5614,10.5867,40899.57],[1613985300000,10.5878,10.6439,10.4654,10.5419,55262.4],[1613985600000,10.5419,10.6505,10.5411,10.6026,15529.41],[1613985900000,10.5929,10.6612,10.5929,10.6283,8684.72],[1613986200000,10.6144,10.6483,10.5794,10.5982,10307.58],[1613986500000,10.5925,10.6081,10.5488,10.558,8502.77],[1613986800000,10.5582,10.5839,10.5479,10.5595,3485.24],[1613987100000,10.5595,10.5655,10.4233,10.4617,62953.55],[1613987400000,10.464,10.4645,10.3864,10.4303,19910.8],[1613987700000,10.4399,10.44,10.3073,10.3477,37816.66],[1613988000000,10.3477,10.4613,10.3001,10.3369,27003.85],[1613988300000,10.3546,10.3632,10.2046,10.2219,22582.62],[1613988600000,10.2219,10.3047,9.9,10.0828,202905.87],[1613988900000,10.0827,10.125,9.8,10.0,116054.74],[1613989200000,10.0,10.0649,9.79,10.0272,191036.71],[1613989500000,10.0346,10.112,9.8442,9.9915,188344.74],[1613989800000,10.0007,10.0882,9.8402,10.0184,156113.24],[1613990100000,10.0184,10.1683,9.9766,10.059,181877.46],[1613990400000,10.0385,10.1066,9.9604,10.0781,94928.72],[1613990700000,10.0767,10.0957,9.7524,9.8601,436337.12],[1613991000000,9.8601,9.9217,9.6726,9.7361,231463.08],[1613991300000,9.7361,9.7746,9.6728,9.7201,58724.8],[1613991600000,9.7287,9.8,9.6812,9.7987,98284.04],[1613991900000,9.8,9.9301,9.8,9.8665,66299.64],[1613992200000,9.8735,9.9393,9.7989,9.8307,57095.47],[1613992500000,9.8542,9.8976,9.7712,9.8608,55845.71],[1613992800000,9.8657,9.8828,9.7835,9.7989,25347.93],[1613993100000,9.7985,9.886,9.7725,9.8557,29535.02],[1613993400000,9.8556,9.9629,9.8556,9.9589,23905.41],[1613993700000,9.9634,10.1107,9.939,10.0805,80232.44],[1613994000000,10.0806,10.0943,9.895,9.9277,48565.21],[1613994300000,9.9277,10.0,9.9169,9.9442,18614.83],[1613994600000,9.9422,9.9899,9.8732,9.9306,47398.09],[1613994900000,9.9307,9.97,9.8836,9.9162,23716.47],[1613995200000,9.9162,9.9664,9.8043,9.8048,46180.33],[1613995500000,9.8048,9.8462,9.7041,9.7859,31580.74],[1613995800000,9.7859,9.7859,9.6434,9.6721,47994.65],[1613996100000,9.6721,9.7433,9.5,9.5336,94555.83],[1613996400000,9.5394,9.586,9.3412,9.5678,67669.63],[1613996700000,9.561,9.6426,9.5141,9.6359,20978.2],[1613997000000,9.6359,9.7598,9.629,9.7152,34836.03],[1613997300000,9.7097,9.8156,9.6959,9.7771,20492.86],[1613997600000,9.7796,9.8545,9.7671,9.7881,39915.41],[1613997900000,9.7828,9.824,9.7433,9.7842,27229.52],[1613998200000,9.7836,9.8973,9.751,9.8607,42532.4],[1613998500000,9.8607,9.9217,9.8501,9.8695,17153.34],[1613998800000,9.868,9.9259,9.8356,9.9229,21926.12],[1613999100000,9.9234,10.1599,9.9071,10.0827,131754.58],[1613999400000,10.0748,10.1694,10.0528,10.1089,70501.06],[1613999700000,10.1075,10.1646,9.9894,10.0018,91666.31],[1614000000000,10.0145,10.0746,9.9661,9.9951,35646.72],[1614000300000,9.9874,10.074,9.9708,10.0402,51618.49],[1614000600000,10.0409,10.0739,9.9405,10.0361,24925.81],[1614000900000,10.0332,10.0577,10.0047,10.0204,15599.24],[1614001200000,10.0204,10.0812,10.0072,10.0571,18176.06],[1614001500000,10.0698,10.0882,10.0075,10.0346,16868.66],[1614001800000,10.035,10.0355,9.9,9.9248,33504.42],[1614002100000,9.9248,9.9351,9.7999,9.8181,40316.41],[1614002400000,9.8315,9.8962,9.8196,9.87,28472.23],[1614002700000,9.87,9.9061,9.7764,9.7967,26876.29],[1614003000000,9.7967,9.797,9.51,9.5213,70469.84],[1614003300000,9.5332,9.7812,9.1,9.213,123713.04],[1614003600000,9.2781,10.2567,9.2453,9.833,86246.99],[1614003900000,9.813,9.8304,9.5041,9.68,64523.61],[1614004200000,9.68,9.857,9.65,9.8179,41103.42],[1614004500000,9.8179,9.9484,9.8079,9.8493,43461.89],[1614004800000,9.8579,10.258,9.6502,10.1737,69627.12],[1614005100000,10.1763,10.5,10.0287,10.3134,97126.55],[1614005400000,10.3253,10.3526,10.15,10.2916,31141.08],[1614005700000,10.2737,10.4377,10.1928,10.3887,39386.94],[1614006000000,10.3754,10.4345,10.1602,10.402,30727.07],[1614006300000,10.402,10.4098,10.1851,10.3122,36970.23],[1614006600000,10.3292,10.3711,10.2202,10.2795,19167.73],[1614006900000,10.2598,10.2937,10.1602,10.2359,23398.69],[1614007200000,10.2359,10.2865,10.1495,10.2669,22866.64],[1614007500000,10.2736,10.2769,10.16,10.1703,22169.46],[1614007800000,10.1725,10.28,10.17,10.2674,15288.79],[1614008100000,10.267,10.2674,10.2098,10.2454,12903.28],[1614008400000,10.243,10.3,10.2195,10.2899,22104.14],[1614008700000,10.2899,10.3417,10.28,10.316,20534.08],[1614009000000,10.3006,10.3429,10.2804,10.3164,13049.94],[1614009300000,10.3281,10.3428,10.2605,10.2709,8902.19],[1614009600000,10.2747,10.2819,10.2066,10.2216,12138.18],[1614009900000,10.2233,10.2853,10.1855,10.2508,15311.17],[1614010200000,10.2403,10.3318,10.1716,10.2684,65179.14],[1614010500000,10.2669,10.2908,10.2149,10.2457,15035.58],[1614010800000,10.2461,10.4861,10.2452,10.4463,74348.33],[1614011100000,10.4481,10.4908,10.4007,10.4785,19756.91],[1614011400000,10.4785,10.5991,10.4775,10.5777,21949.04],[1614011700000,10.5777,10.6395,10.5594,10.634,24196.03],[1614012000000,10.6395,10.886,10.6088,10.8793,94451.01],[1614012300000,10.8838,11.1862,10.8838,11.0652,96423.01],[1614012600000,11.0537,11.0973,10.8474,10.9509,66332.2],[1614012900000,10.9631,11.2302,10.9058,11.1397,168980.23],[1614013200000,11.1442,11.3195,10.9743,11.1838,207994.94],[1614013500000,11.1708,11.315,11.154,11.2119,132661.18],[1614013800000,11.218,11.3008,11.0751,11.15,69866.58],[1614014100000,11.139,11.4341,11.1339,11.2115,152631.12],[1614014400000,11.1959,11.4375,11.1894,11.4253,121876.33],[1614014700000,11.4265,11.6442,11.4182,11.62,115083.33],[1614015000000,11.62,12.0,11.61,11.8761,182542.04],[1614015300000,11.887,12.257,11.8679,12.1287,278981.8],[1614015600000,12.1287,12.2724,11.9302,11.9512,131667.58],[1614015900000,11.9492,12.1173,11.8224,11.98,139394.36],[1614016200000,11.9846,12.033,11.6465,11.7361,203541.78],[1614016500000,11.7071,11.881,11.5995,11.692,115943.72],[1614016800000,11.7219,11.7848,11.3982,11.5206,91711.9],[1614017100000,11.5109,11.5884,11.3394,11.5425,126347.96],[1614017400000,11.5425,11.5891,11.4,11.4665,57989.38],[1614017700000,11.4616,11.8522,11.4485,11.8521,125406.92],[1614018000000,11.852,12.0016,11.7047,11.9793,132210.24],[1614018300000,11.9793,12.2,11.9232,12.0962,102998.98],[1614018600000,12.0962,12.3655,12.0922,12.3111,102555.42],[1614018900000,12.3066,12.3317,12.11,12.2371,91391.62],[1614019200000,12.2292,12.2388,12.01,12.075,73050.43],[1614019500000,12.0663,12.1818,11.9501,12.0999,55131.79],[1614019800000,12.0895,12.1929,12.05,12.1489,51077.27],[1614020100000,12.1491,12.3073,12.1102,12.2973,32153.98],[1614020400000,12.3072,12.75,12.166,12.6829,153068.93],[1614020700000,12.6814,12.7572,12.5144,12.6925,105829.1],[1614021000000,12.6999,12.8556,12.5762,12.7437,116733.64],[1614021300000,12.7425,13.2,12.6018,13.0674,273855.46],[1614021600000,13.0872,13.3222,13.009,13.2339,133242.11],[1614021900000,13.2339,13.2786,13.009,13.2682,137440.13],[1614022200000,13.2682,13.78,13.2321,13.5631,246441.9],[1614022500000,13.5812,14.0238,13.5,13.9,249939.5],[1614022800000,13.9,13.9842,13.545,13.6936,186577.15],[1614023100000,13.6935,13.7246,13.1508,13.207,223214.44],[1614023400000,13.2278,13.5099,13.1908,13.412,120064.89],[1614023700000,13.3904,13.5973,13.28,13.32,92162.34],[1614024000000,13.3165,13.65,13.2862,13.5808,99206.56],[1614024300000,13.6,13.64,13.3771,13.4973,63344.94],[1614024600000,13.4666,13.5661,13.3386,13.5003,57863.22],[1614024900000,13.5126,13.6224,13.3666,13.6095,46457.66],[1614025200000,13.6095,13.8884,13.5188,13.5878,83570.72],[1614025500000,13.5878,13.7521,13.5144,13.6063,75923.66],[1614025800000,13.6063,13.7672,13.6043,13.6436,59469.62],[1614026100000,13.6549,13.785,13.5514,13.6452,46858.21],[1614026400000,13.6452,13.785,13.5188,13.6274,39156.48],[1614026700000,13.6182,13.6647,13.4533,13.5919,48191.29],[1614027000000,13.5919,13.5919,13.32,13.3467,62440.16],[1614027300000,13.3467,13.3679,13.1111,13.126,95162.25],[1614027600000,13.1421,13.5608,13.0765,13.4671,111630.09],[1614027900000,13.4724,13.4724,13.3032,13.4329,47841.7],[1614028200000,13.4207,13.4572,13.3394,13.4006,26293.38],[1614028500000,13.4006,13.4006,13.2182,13.3251,43923.13],[1614028800000,13.3013,13.3966,13.2083,13.2854,29087.93],[1614029100000,13.2957,13.3256,13.1211,13.1704,40817.54],[1614029400000,13.1858,13.35,13.1441,13.182,33797.12],[1614029700000,13.1714,13.2493,13.1106,13.1981,24041.67],[1614030000000,13.1981,13.2082,13.0001,13.0478,38020.7],[1614030300000,13.0477,13.1637,13.0,13.0803,60072.36],[1614030600000,13.1048,13.12,13.0,13.1148,30063.71],[1614030900000,13.1075,13.1856,13.0346,13.1609,30368.38],[1614031200000,13.1432,13.1882,13.0508,13.1593,23986.19],[1614031500000,13.166,13.2698,13.1469,13.2156,39579.88],[1614031800000,13.2113,13.3199,13.1775,13.2357,23087.41],[1614032100000,13.2343,13.32,13.2115,13.2737,22897.78],[1614032400000,13.2571,13.2875,13.087,13.1402,17438.18],[1614032700000,13.1203,13.2362,13.0424,13.1616,17231.1],[1614033000000,13.1629,13.199,13.0036,13.0857,18453.95],[1614033300000,13.1101,13.1768,13.0422,13.1738,14094.8],[1614033600000,13.1425,13.4,13.0974,13.311,39384.87],[1614033900000,13.3106,13.9089,13.3032,13.3878,97688.48],[1614034200000,13.4096,13.55,13.3623,13.3649,67625.73],[1614034500000,13.3633,13.7313,13.315,13.5394,91209.78],[1614034800000,13.5424,13.8231,13.4727,13.5103,40743.76],[1614035100000,13.4919,13.5184,13.3524,13.3796,19112.88],[1614035400000,13.3583,13.399,13.1766,13.2981,43589.1],[1614035700000,13.2963,13.558,13.201,13.3366,64483.22],[1614036000000,13.3379,13.7477,13.3374,13.4411,51969.44],[1614036300000,13.441,13.5,13.419,13.4521,28375.87],[1614036600000,13.4512,13.4843,13.3164,13.452,34341.87],[1614036900000,13.4551,13.8,13.3844,13.783,65328.6],[1614037200000,13.7739,14.36,13.7626,14.2233,166559.7],[1614037500000,14.2233,14.8,14.1802,14.4489,283250.99],[1614037800000,14.463,14.7,14.3904,14.497,92679.85],[1614038100000,14.5,14.6637,14.3218,14.4191,76822.09],[1614038400000,14.4176,14.65,14.3293,14.3639,74414.02],[1614038700000,14.3637,14.41,14.0823,14.1404,100553.04],[1614039000000,14.1404,14.4303,14.1,14.2945,85793.08],[1614039300000,14.2953,14.3471,13.9824,14.0951,73854.6],[1614039600000,14.0928,14.507,14.0781,14.4494,105542.84],[1614039900000,14.4355,14.6,14.35,14.5809,80594.36],[1614040200000,14.5812,14.956,14.5729,14.7941,149232.66],[1614040500000,14.7841,15.2422,14.69,14.9064,185417.71],[1614040800000,14.9064,15.0354,14.69,14.9101,116657.78],[1614041100000,14.9072,14.99,14.69,14.9437,118563.72],[1614041400000,14.9437,15.1334,14.69,14.7721,125523.83],[1614041700000,14.7515,14.8057,14.6157,14.6568,93985.99],[1614042000000,14.6703,14.9546,14.6703,14.7614,75483.52],[1614042300000,14.7614,14.8737,14.4939,14.6495,109681.72],[1614042600000,14.6494,14.6494,14.3733,14.4006,128775.72],[1614042900000,14.4219,14.5734,14.3463,14.4056,87457.27],[1614043200000,14.4056,14.5394,14.3657,14.4334,55380.27],[1614043500000,14.4311,14.4755,14.2263,14.2851,87155.63],[1614043800000,14.2851,14.4208,14.0056,14.3618,116426.4],[1614044100000,14.3643,14.4131,13.8733,14.1907,149060.2],[1614044400000,14.1907,14.2558,14.0507,14.2244,54394.01],[1614044700000,14.2131,14.2344,14.0038,14.0384,53510.68],[1614045000000,14.0384,14.1216,13.8422,13.9626,81569.9],[1614045300000,13.9626,13.98,13.8,13.8677,59191.28],[1614045600000,13.886,13.9777,13.684,13.8275,95849.69],[1614045900000,13.827,13.9565,13.8013,13.9386,55828.59],[1614046200000,13.9386,14.0115,13.8202,13.9859,32326.18],[1614046500000,13.9908,14.0507,13.7979,13.8881,41198.14],[1614046800000,13.8964,13.9365,13.7162,13.7492,45042.69],[1614047100000,13.7492,13.7799,13.6841,13.7242,30588.58],[1614047400000,13.725,13.9583,13.725,13.8095,37426.65],[1614047700000,13.8094,13.9051,13.618,13.7224,49933.92],[1614048000000,13.7224,13.7411,13.5909,13.6294,44994.15],[1614048300000,13.6142,13.7684,13.5762,13.6916,37799.75],[1614048600000,13.6919,13.7247,13.5805,13.688,26061.67],[1614048900000,13.6967,13.7425,13.5476,13.5668,34428.52],[1614049200000,13.5667,13.9021,13.5501,13.8162,73972.44],[1614049500000,13.8163,14.0935,13.7447,14.0388,71347.21],[1614049800000,14.0388,14.3536,13.9552,14.1738,128737.31],[1614050100000,14.1717,14.2953,14.0813,14.1016,68181.61],[1614050400000,14.0943,14.421,13.9111,13.9693,94837.46],[1614050700000,13.9727,14.0931,13.8354,13.9435,45515.42],[1614051000000,13.9432,14.0591,13.8084,13.8401,73541.15],[1614051300000,13.8591,14.142,13.8232,14.061,44916.94],[1614051600000,14.061,14.1082,13.8939,13.9989,55552.09],[1614051900000,13.9965,14.4179,13.9965,14.0904,90273.27],[1614052200000,14.0915,14.1845,13.9889,14.0549,48187.79],[1614052500000,14.0567,14.0574,13.804,13.993,54965.86],[1614052800000,13.9867,14.0667,13.9048,13.9351,50827.48],[1614053100000,13.9205,14.037,13.8267,14.0044,41337.73],[1614053400000,14.0048,14.1881,13.912,14.1073,47421.55],[1614053700000,14.1085,14.1526,13.8917,13.9014,29202.41],[1614054000000,13.9137,14.0719,13.8803,13.9887,34532.13],[1614054300000,13.9899,14.0595,13.5549,13.5707,35741.91],[1614054600000,13.5767,14.0,13.5555,13.8053,65635.46],[1614054900000,13.8054,13.934,13.6766,13.7339,56730.42],[1614055200000,13.7336,13.7497,13.61,13.6663,49664.12],[1614055500000,13.6625,13.6783,13.3039,13.6673,95840.51],[1614055800000,13.6585,13.6673,13.1028,13.5237,91112.08],[1614056100000,13.5237,13.6509,13.2992,13.6429,121910.42],[1614056400000,13.6428,13.6509,13.2,13.4099,100138.07],[1614056700000,13.4066,13.5387,13.2189,13.3,69258.04],[1614057000000,13.2918,13.3565,13.0201,13.1202,80880.79],[1614057300000,13.1203,13.2235,12.9001,12.9513,100788.81],[1614057600000,12.9441,12.9861,12.55,12.5898,105322.13],[1614057900000,12.5931,12.8006,12.55,12.7857,92389.01],[1614058200000,12.7857,13.1,12.6048,12.9526,111846.04],[1614058500000,12.9716,13.1698,12.9519,13.0963,112019.81],[1614058800000,13.0936,13.1331,12.9137,13.0562,51345.76],[1614059100000,13.0338,13.2235,12.9908,13.1337,63969.36],[1614059400000,13.1342,13.2112,13.0431,13.1551,31387.0],[1614059700000,13.1615,13.2788,13.0806,13.0821,35394.76],[1614060000000,13.0821,13.1034,12.7756,13.0724,84607.63],[1614060300000,13.0723,13.152,12.9631,13.1196,55614.03],[1614060600000,13.1282,13.2068,13.1001,13.1855,26544.83],[1614060900000,13.19,13.3435,13.1095,13.3155,53404.5],[1614061200000,13.3135,13.3366,13.1688,13.1862,38193.63],[1614061500000,13.1772,13.3163,13.1596,13.1861,45796.85],[1614061800000,13.1923,13.3,13.1521,13.1809,25169.47],[1614062100000,13.1809,13.3429,13.0621,13.1291,39773.88],[1614062400000,13.1303,13.1975,13.0679,13.196,26780.4],[1614062700000,13.1626,13.2698,13.0917,13.1161,32953.43],[1614063000000,13.1295,13.2161,13.0,13.0674,32352.84],[1614063300000,13.0798,13.0936,12.8776,12.9159,50297.3],[1614063600000,12.8924,13.0998,12.8776,13.0986,44113.74],[1614063900000,13.0814,13.2477,13.0752,13.1332,33412.88],[1614064200000,13.1339,13.1661,12.9931,12.9989,44186.49],[1614064500000,12.9989,13.1079,12.946,13.082,30148.65],[1614064800000,13.091,13.1291,12.9422,12.9551,30463.07],[1614065100000,12.9422,13.0999,12.85,13.0508,49187.77],[1614065400000,13.0508,13.1491,13.0086,13.1205,34591.12],[1614065700000,13.1319,13.1354,13.0,13.0435,20497.12],[1614066000000,13.024,13.1597,13.0164,13.1518,19233.96],[1614066300000,13.1496,13.1998,13.063,13.1486,24958.62],[1614066600000,13.1486,13.156,13.0212,13.0733,20967.99],[1614066900000,13.0733,13.1491,13.0063,13.1238,17327.65],[1614067200000,13.1146,13.202,12.9621,12.9714,90237.09],[1614067500000,12.9782,13.0241,12.72,12.7525,81108.76],[1614067800000,12.7511,12.8367,12.6273,12.6557,83692.07],[1614068100000,12.6455,12.6556,12.4381,12.4781,133021.75],[1614068400000,12.4879,12.6299,12.4,12.4726,96666.52],[1614068700000,12.4652,12.4862,12.2302,12.2846,90638.17],[1614069000000,12.2846,12.56,12.2555,12.4949,93324.62],[1614069300000,12.5046,12.6,12.3389,12.5255,58942.18],[1614069600000,12.5295,12.5569,12.2668,12.2669,63533.8],[1614069900000,12.3042,12.3647,12.0782,12.1881,119921.49],[1614070200000,12.1591,12.274,12.0527,12.1,61188.49],[1614070500000,12.0928,12.1063,11.7502,11.7772,154863.93],[1614070800000,11.7813,12.1703,11.7742,12.0168,136303.11],[1614071100000,12.0112,12.016,11.7,11.7315,106337.7],[1614071400000,11.7315,12.0741,11.47,11.9392,209133.12],[1614071700000,11.9987,12.2219,11.8889,12.1345,146679.69],[1614072000000,12.1411,12.2796,12.05,12.2538,169887.79],[1614072300000,12.2556,12.4544,12.2019,12.3734,106541.01],[1614072600000,12.359,12.509,12.2545,12.3948,93632.55],[1614072900000,12.3948,12.4526,12.1806,12.2875,100491.0],[1614073200000,12.2961,12.3561,12.164,12.2823,53321.95],[1614073500000,12.2823,12.3822,12.1879,12.3028,58515.26],[1614073800000,12.3282,12.4216,12.2814,12.3595,45374.06],[1614074100000,12.3679,12.4899,12.2783,12.4117,75388.56],[1614074400000,12.4137,12.7989,12.3246,12.6594,118812.16],[1614074700000,12.6594,13.0796,12.6586,13.0541,136556.02],[1614075000000,13.0541,13.218,13.0055,13.0308,135665.55],[1614075300000,13.0308,13.3048,13.0055,13.0525,137793.81],[1614075600000,13.0525,13.3048,13.0055,13.3048,201526.73],[1614075900000,13.2708,13.6,13.2445,13.5238,205472.49],[1614076200000,13.5238,13.5274,12.6592,13.0106,269432.73],[1614076500000,13.015,13.2711,13.0015,13.0634,137464.43],[1614076800000,13.0634,13.3812,13.0259,13.3613,110289.49],[1614077100000,13.36,13.8333,13.229,13.3781,184225.29],[1614077400000,13.3879,13.9366,13.3318,13.7227,181703.66],[1614077700000,13.7317,14.0663,13.7118,13.8316,178810.51],[1614078000000,13.8437,14.5,13.6543,14.2554,215632.47],[1614078300000,14.2554,14.5678,13.9282,14.5496,221767.07],[1614078600000,14.5496,14.7998,14.3456,14.6104,263633.33],[1614078900000,14.6127,14.6285,14.02,14.2498,211794.01],[1614079200000,14.2497,14.3,13.8973,13.9974,157484.29],[1614079500000,13.9713,14.6392,13.9104,14.3275,169317.94],[1614079800000,14.3275,14.35,13.7721,13.8095,127159.55],[1614080100000,13.8124,14.0558,13.4106,13.7565,268651.91],[1614080400000,13.7565,13.7947,13.21,13.2645,155318.19],[1614080700000,13.2645,13.6293,12.9945,13.5863,226719.14],[1614081000000,13.5801,13.9503,13.4,13.6293,202783.9],[1614081300000,13.6293,14.1589,13.5413,14.0057,136998.6],[1614081600000,14.0086,14.0462,13.7066,13.9889,101490.92],[1614081900000,13.9988,14.0769,13.6351,13.7517,103347.28],[1614082200000,13.7475,13.85,13.6861,13.7508,46252.68],[1614082500000,13.7508,13.9522,13.6824,13.9154,51155.08],[1614082800000,13.9197,13.94,13.4542,13.5497,159318.47],[1614083100000,13.5468,13.5752,13.301,13.3755,112714.76],[1614083400000,13.3723,13.3944,13.2086,13.3567,143254.03],[1614083700000,13.3515,13.45,13.2123,13.45,188074.14],[1614084000000,13.45,13.5462,13.302,13.3428,151711.93],[1614084300000,13.3473,13.7623,13.3473,13.7369,78267.74],[1614084600000,13.741,14.0,13.6688,13.91,106919.53],[1614084900000,13.9189,14.1504,13.878,13.8987,93286.33],[1614085200000,13.8866,14.1474,13.85,14.06,109570.52],[1614085500000,14.0691,14.3592,13.9628,14.3172,110464.89],[1614085800000,14.3166,14.84,14.3001,14.7814,168491.33],[1614086100000,14.8169,14.9252,14.2267,14.5877,197540.15],[1614086400000,14.5811,14.6169,14.2527,14.5344,164720.98],[1614086700000,14.5421,14.8697,14.4694,14.6775,81109.71],[1614087000000,14.6637,15.0,14.5436,14.9997,107374.2],[1614087300000,14.9997,15.3,14.9887,15.1961,262957.78],[1614087600000,15.2,15.3983,14.7866,14.95,263478.97],[1614087900000,14.9656,15.6,14.9436,15.4419,236239.46],[1614088200000,15.4419,15.8888,15.3996,15.6246,233444.97],[1614088500000,15.609,15.7888,15.4711,15.7455,116347.88],[1614088800000,15.7418,15.7886,15.2715,15.454,156389.15],[1614089100000,15.4681,15.5432,15.1896,15.2637,130112.53],[1614089400000,15.2381,15.3,15.012,15.209,186438.25],[1614089700000,15.1903,15.462,15.1047,15.2019,109658.11],[1614090000000,15.199,15.3973,15.1214,15.2303,105014.01],[1614090300000,15.2451,15.381,15.1537,15.1886,54860.63],[1614090600000,15.1782,15.4274,15.0279,15.0705,85050.6],[1614090900000,15.0664,15.0825,14.7,14.7205,129103.04],[1614091200000,14.7368,14.8678,14.4576,14.5147,173196.78],[1614091500000,14.5325,14.756,14.3295,14.4322,121485.81],[1614091800000,14.4322,14.6445,14.1842,14.612,165613.35],[1614092100000,14.6,14.96,14.53,14.8114,147167.17],[1614092400000,14.8114,15.0102,14.57,15.001,127706.54],[1614092700000,14.992,15.1574,14.9377,15.142,112920.77],[1614093000000,15.142,15.25,14.9085,15.062,75337.03],[1614093300000,15.0458,15.1953,14.7923,15.1657,79034.51],[1614093600000,15.165,15.5,15.0017,15.3589,76894.02],[1614093900000,15.3697,15.4661,15.231,15.3979,63820.86],[1614094200000,15.3979,15.5988,15.3594,15.549,167137.77],[1614094500000,15.5246,15.6379,15.3594,15.5734,79809.68],[1614094800000,15.5734,15.5912,15.4711,15.5593,48898.41],[1614095100000,15.5593,15.5636,15.3594,15.3615,141641.6],[1614095400000,15.3615,15.5912,15.3594,15.4,92466.9],[1614095700000,15.4,15.4153,15.0,15.3902,84416.77],[1614096000000,15.4,15.6592,15.2203,15.6225,87435.91],[1614096300000,15.6075,15.7,15.3705,15.6662,121423.61],[1614096600000,15.6661,15.7,15.463,15.5873,63767.03],[1614096900000,15.6013,15.8,15.3056,15.4,180847.41],[1614097200000,15.3781,15.5999,15.15,15.181,139309.7],[1614097500000,15.1921,15.2428,14.8932,15.2257,124875.82],[1614097800000,15.2217,15.2577,14.9524,15.1987,89106.7],[1614098100000,15.1832,15.3481,14.9415,15.0033,117709.63],[1614098400000,14.9899,15.0898,14.8,14.8189,86928.82],[1614098700000,14.806,15.0105,14.6,14.63,181104.38],[1614099000000,14.6454,14.7592,14.5421,14.7006,94758.99],[1614099300000,14.7006,14.76,14.5664,14.641,43213.21],[1614099600000,14.641,14.9567,14.6148,14.9094,72058.73],[1614099900000,14.906,15.0409,14.6973,14.7405,86682.2],[1614100200000,14.7506,14.7531,14.6002,14.6406,44505.7],[1614100500000,14.6423,14.8578,14.6263,14.7488,35233.39],[1614100800000,14.7481,14.939,14.6972,14.7973,40892.17],[1614101100000,14.8085,14.9665,14.8085,14.9414,29178.18],[1614101400000,14.942,15.0764,14.9108,14.9653,42711.99],[1614101700000,14.9522,14.98,14.8403,14.8562,27357.24],[1614102000000,14.8538,14.8904,14.7679,14.7819,24832.44],[1614102300000,14.7818,14.9585,14.7471,14.9527,32202.78],[1614102600000,14.9427,14.9955,14.8135,14.9323,26333.24],[1614102900000,14.9354,14.95,14.7415,14.8073,43738.51],[1614103200000,14.8084,14.998,14.7723,14.9475,35280.94],[1614103500000,14.9389,15.0216,14.8403,14.8449,36595.36],[1614103800000,14.8449,14.8739,14.7053,14.7095,56795.51],[1614104100000,14.7053,14.9256,14.7038,14.7745,44553.23],[1614104400000,14.7813,14.9,14.6633,14.8657,42043.68],[1614104700000,14.8657,14.985,14.8056,14.9471,32520.68],[1614105000000,14.9471,15.1,14.9423,15.0867,42590.3],[1614105300000,15.0867,15.44,15.0724,15.38,169039.36],[1614105600000,15.38,15.4778,15.195,15.3337,59155.91],[1614105900000,15.33,15.5597,15.2889,15.4559,58552.05],[1614106200000,15.4542,15.4939,15.1748,15.2231,75550.4],[1614106500000,15.2393,15.4,15.1796,15.2501,51861.57],[1614106800000,15.2629,15.5597,15.2158,15.4311,51841.4],[1614107100000,15.4158,15.6409,15.4037,15.5965,67952.59],[1614107400000,15.5966,15.6972,15.5001,15.6951,54820.69],[1614107700000,15.6652,15.6952,15.3475,15.4715,62373.46],[1614108000000,15.4645,15.4645,15.2028,15.3413,74725.37],[1614108300000,15.3512,15.45,15.2401,15.4185,38484.64],[1614108600000,15.3871,15.4145,15.0401,15.0404,68164.95],[1614108900000,15.0428,15.1881,14.7112,14.9063,107425.31],[1614109200000,14.9063,14.9766,14.4234,14.5477,160591.05],[1614109500000,14.5465,14.7255,14.3914,14.4326,101693.86],[1614109800000,14.384,14.5155,14.2753,14.378,82755.67],[1614110100000,14.3902,14.4828,14.23,14.2602,55239.75],[1614110400000,14.2754,14.3928,13.9795,14.3,108930.77],[1614110700000,14.2761,14.54,14.2752,14.4432,60709.99],[1614111000000,14.4432,14.5,14.1673,14.2234,50477.71],[1614111300000,14.2306,14.2913,14.0557,14.1979,47215.95],[1614111600000,14.1978,14.4,14.1978,14.3886,54450.36],[1614111900000,14.3886,14.5949,14.2439,14.5725,66799.21],[1614112200000,14.5724,14.74,14.5326,14.6894,61789.49],[1614112500000,14.7038,14.8,14.6347,14.7425,27168.64],[1614112800000,14.7441,14.7912,14.594,14.7493,21379.28],[1614113100000,14.7479,14.8717,14.6725,14.8334,36925.57],[1614113400000,14.8202,14.8746,14.7171,14.7952,37630.19],[1614113700000,14.7952,14.874,14.72,14.8001,19253.05],[1614114000000,14.8253,15.0495,14.8,15.0161,46569.6],[1614114300000,15.0339,15.1241,14.9207,15.0295,55339.33],[1614114600000,15.0428,15.2,14.8495,15.0228,59695.33],[1614114900000,15.0227,15.0626,14.9014,15.0466,23414.03],[1614115200000,15.0466,15.0786,14.9042,14.93,36545.81],[1614115500000,14.94,15.15,14.9317,15.1316,43785.57],[1614115800000,15.0973,15.1305,14.7879,14.8999,34158.32],[1614116100000,14.8999,14.9,14.7978,14.8291,31198.08],[1614116400000,14.825,14.8289,14.631,14.653,70677.99],[1614116700000,14.6531,14.7552,14.6002,14.6766,42838.76],[1614117000000,14.6765,14.8216,14.6611,14.7191,34242.8],[1614117300000,14.7216,14.8722,14.6649,14.8041,39661.63],[1614117600000,14.81,14.887,14.672,14.6979,25786.08],[1614117900000,14.7039,14.7259,14.5762,14.6822,76933.33],[1614118200000,14.6621,14.8,14.6146,14.8,21826.86],[1614118500000,14.7999,14.8395,14.6722,14.7095,30658.06],[1614118800000,14.7086,14.7241,14.6152,14.6587,14707.95],[1614119100000,14.6609,14.7202,14.6054,14.7202,10885.35],[1614119400000,14.7202,14.8199,14.6428,14.6872,10028.68],[1614119700000,14.6623,14.7348,14.5578,14.7348,22535.0],[1614120000000,14.7077,14.7079,14.5618,14.62,16909.38],[1614120300000,14.6229,14.7769,14.6009,14.7322,13035.33],[1614120600000,14.7324,14.8263,14.7005,14.774,9131.5],[1614120900000,14.8145,14.8922,14.6911,14.8653,15930.03],[1614121200000,14.8653,14.9493,14.8641,14.9408,31139.03],[1614121500000,14.9284,15.0369,14.8331,14.9426,45465.9],[1614121800000,14.9426,15.0997,14.9426,15.019,28292.71],[1614122100000,15.0452,15.1,14.8859,14.94,18927.32],[1614122400000,14.9234,14.9813,14.88,14.9117,8802.71],[1614122700000,14.9001,14.96,14.8546,14.96,9741.64],[1614123000000,14.9673,15.112,14.9596,15.1106,24862.26],[1614123300000,15.1099,15.1897,15.0571,15.1658,20501.81],[1614123600000,15.1659,15.2224,15.02,15.1537,29120.84],[1614123900000,15.1537,15.2102,15.0407,15.074,24498.16],[1614124200000,15.0578,15.172,14.9412,15.0138,14071.67],[1614124500000,15.0212,15.25,15.0107,15.2244,14389.27],[1614124800000,15.2389,15.3,15.1448,15.2299,23462.17],[1614125100000,15.2228,15.3903,15.1908,15.3647,47497.45],[1614125400000,15.389,15.5371,15.2874,15.3888,63100.7],[1614125700000,15.3596,15.3857,14.981,15.1128,63850.08],[1614126000000,15.0999,15.0999,14.7917,14.8521,81526.01],[1614126300000,14.8521,14.9959,14.8354,14.91,31634.95],[1614126600000,14.9097,15.1806,14.8838,15.1499,29836.8],[1614126900000,15.1498,15.1885,15.0026,15.1254,20475.07],[1614127200000,15.1233,15.2,15.0673,15.1655,33327.51],[1614127500000,15.1828,15.2388,15.0824,15.1882,39760.57],[1614127800000,15.1774,15.2918,15.1111,15.2694,33498.48],[1614128100000,15.285,15.3977,15.267,15.3524,40546.01],[1614128400000,15.3522,15.3982,15.2144,15.3251,30861.66],[1614128700000,15.3124,15.4375,15.2499,15.3957,37684.74],[1614129000000,15.3989,15.4467,15.3071,15.4184,20542.52],[1614129300000,15.4184,15.4894,15.2821,15.48,27605.68],[1614129600000,15.488,15.9844,15.4765,15.9358,150302.58],[1614129900000,15.9435,16.4,15.9164,16.1203,157908.86],[1614130200000,16.1227,16.376,15.9779,16.2063,89551.3],[1614130500000,16.1867,16.2312,15.9209,15.9622,60497.92],[1614130800000,15.9538,16.0538,15.9201,16.0447,75721.39],[1614131100000,16.0273,16.0538,15.8415,16.0185,65473.9],[1614131400000,16.025,16.1026,15.9186,15.9996,48245.23],[1614131700000,15.9997,16.1486,15.9158,16.0942,40150.15],[1614132000000,16.0987,16.1477,15.905,16.0847,36253.79],[1614132300000,16.0706,16.15,15.919,15.9378,37477.11],[1614132600000,15.9378,16.0232,15.8012,15.9891,29317.35],[1614132900000,15.9892,16.0131,15.8457,15.9706,26509.95],[1614133200000,15.9973,16.05,15.8931,16.0256,17543.56],[1614133500000,16.0351,16.1498,16.0,16.12,39968.27],[1614133800000,16.1235,16.2353,16.1003,16.1894,52824.86],[1614134100000,16.1723,16.2416,16.1469,16.2099,28842.97],[1614134400000,16.2103,16.2252,15.9711,16.1156,35591.41],[1614134700000,16.1193,16.1973,16.0636,16.1723,17189.05],[1614135000000,16.1771,16.1899,15.8629,15.9508,136107.39],[1614135300000,15.9507,15.9823,15.8566,15.9064,38595.11],[1614135600000,15.9204,16.055,15.8563,16.0007,24241.1],[1614135900000,16.0173,16.0915,15.9,15.9508,24931.71],[1614136200000,15.9447,16.0207,15.8841,15.9215,24907.23],[1614136500000,15.9225,15.9471,15.8111,15.8166,25663.77],[1614136800000,15.8342,15.9,15.7561,15.8,15818.36],[1614137100000,15.8043,15.8842,15.7099,15.7899,40667.72],[1614137400000,15.7911,15.8,15.6938,15.7864,13303.0],[1614137700000,15.778,15.85,15.7606,15.8448,11307.57],[1614138000000,15.8299,15.9186,15.7753,15.8743,38435.0],[1614138300000,15.861,15.9363,15.8219,15.9171,15753.14],[1614138600000,15.9291,16.0345,15.9093,16.0,23324.54],[1614138900000,16.0,16.0942,15.9001,15.9986,34041.9],[1614139200000,15.9906,16.1225,15.9906,16.1225,11821.58],[1614139500000,16.1224,16.2,16.094,16.1801,15347.91],[1614139800000,16.1817,16.2715,16.18,16.2484,20010.31],[1614140100000,16.253,16.272,15.9881,15.9907,48022.44],[1614140400000,16.0067,16.1078,15.9154,16.0156,44756.13],[1614140700000,16.0257,16.0371,15.8708,15.9207,20174.51],[1614141000000,15.9294,16.0575,15.8846,15.9351,22901.58],[1614141300000,15.9273,15.9437,15.7881,15.8389,30553.73],[1614141600000,15.8196,15.8804,15.7154,15.7926,19362.21],[1614141900000,15.8109,16.0781,15.7872,16.0781,35982.31],[1614142200000,16.0816,16.1543,16.0407,16.0978,41564.27],[1614142500000,16.0979,16.1798,16.0064,16.0457,21562.53],[1614142800000,16.0405,16.1583,16.0,16.09,16717.33],[1614143100000,16.0906,16.1799,16.0278,16.1243,22846.63],[1614143400000,16.1083,16.1234,15.857,15.9029,69132.48],[1614143700000,15.9046,15.9296,15.7126,15.7475,64743.24],[1614144000000,15.7472,15.8227,15.6055,15.6365,38682.88],[1614144300000,15.6347,15.705,15.59,15.6907,27391.02],[1614144600000,15.7047,15.7504,15.5899,15.7504,48318.19],[1614144900000,15.7504,15.8559,15.6643,15.7855,20922.08],[1614145200000,15.789,15.8,15.6757,15.7644,16645.92],[1614145500000,15.7318,15.7867,15.5993,15.6214,19605.51],[1614145800000,15.6221,15.7299,15.509,15.5444,45972.15],[1614146100000,15.5694,15.5932,15.4695,15.4897,44696.75],[1614146400000,15.494,15.6866,15.4775,15.6755,24449.25],[1614146700000,15.6638,15.7357,15.5555,15.6033,19523.79],[1614147000000,15.6254,15.694,15.377,15.4,39526.28],[1614147300000,15.4,15.4456,15.2831,15.3817,39691.96],[1614147600000,15.3996,15.5445,15.2837,15.5121,23619.7],[1614147900000,15.4881,15.502,15.3087,15.3567,56745.36],[1614148200000,15.3457,15.4989,15.3008,15.3847,36133.92],[1614148500000,15.3772,15.4313,15.2556,15.3719,66173.32],[1614148800000,15.3717,15.4684,15.2652,15.4448,27227.17],[1614149100000,15.4396,15.5481,15.4147,15.5318,36689.92],[1614149400000,15.521,15.5787,15.4504,15.5242,19976.84],[1614149700000,15.5017,15.6349,15.4964,15.597,18245.45],[1614150000000,15.6175,15.6703,15.4412,15.4637,33182.66],[1614150300000,15.471,15.5493,15.3969,15.4055,15688.97],[1614150600000,15.4189,15.4642,15.2981,15.3296,30192.03],[1614150900000,15.3296,15.5013,15.2999,15.3915,27796.75],[1614151200000,15.4199,15.5728,15.4199,15.5318,18377.02],[1614151500000,15.5516,15.5516,15.3576,15.4257,16187.26],[1614151800000,15.435,15.566,15.4266,15.5187,18617.17],[1614152100000,15.5187,15.6286,15.4696,15.5906,10182.65],[1614152400000,15.6086,15.6233,15.4713,15.554,9961.02],[1614152700000,15.5358,15.5856,15.42,15.5272,10400.93],[1614153000000,15.5272,15.56,15.478,15.5249,15406.23],[1614153300000,15.531,15.6,15.4893,15.5833,17321.66],[1614153600000,15.5886,15.7605,15.5367,15.7256,25088.91],[1614153900000,15.7254,15.8902,15.6776,15.8714,37210.11],[1614154200000,15.8575,15.9669,15.7926,15.9261,24306.12],[1614154500000,15.936,15.949,15.7105,15.75,31876.41],[1614154800000,15.7603,15.9349,15.7116,15.9017,39657.67],[1614155100000,15.8935,15.912,15.7647,15.8609,11862.39],[1614155400000,15.8514,15.9215,15.7178,15.7515,19160.98],[1614155700000,15.7651,15.8681,15.7091,15.7262,18915.36],[1614156000000,15.7395,15.8461,15.7103,15.7714,16669.88],[1614156300000,15.7935,15.85,15.7165,15.8285,8901.01],[1614156600000,15.8267,15.9026,15.8145,15.8611,10215.86],[1614156900000,15.8449,15.9345,15.8437,15.9,14587.37],[1614157200000,15.9,15.9113,15.7658,15.8678,18201.14],[1614157500000,15.88,15.9233,15.7678,15.7881,12790.49],[1614157800000,15.7927,15.8843,15.74,15.8575,10256.18],[1614158100000,15.865,15.8844,15.7072,15.788,25711.95],[1614158400000,15.797,15.797,15.6024,15.64,33000.95],[1614158700000,15.6398,15.7601,15.5344,15.7478,43102.08],[1614159000000,15.7401,15.8774,15.7172,15.7715,56130.53],[1614159300000,15.7641,15.9347,15.7238,15.9287,34597.25],[1614159600000,15.9236,15.9501,15.6875,15.9052,51912.43],[1614159900000,15.92,15.9501,15.7558,15.8125,47507.19],[1614160200000,15.8,15.9757,15.7972,15.9186,37485.42],[1614160500000,15.9302,16.0484,15.9252,16.03,22570.59],[1614160800000,16.027,16.0936,15.8554,15.8767,28631.89],[1614161100000,15.8763,16.0515,15.8622,16.0187,22145.21],[1614161400000,16.0,16.03,15.8799,15.8987,15414.21],[1614161700000,15.8934,15.9162,15.8017,15.8607,20967.72],[1614162000000,15.872,15.9267,15.7896,15.8151,13888.05],[1614162300000,15.7911,15.87,15.7309,15.7489,17689.98],[1614162600000,15.7487,15.8742,15.7487,15.8221,9801.21],[1614162900000,15.8162,15.8214,15.7159,15.7789,15375.29],[1614163200000,15.7798,15.8787,15.7372,15.8602,8212.14],[1614163500000,15.8613,15.8954,15.835,15.884,3401.08],[1614163800000,15.8715,15.8715,15.7246,15.7499,7059.49],[1614164100000,15.742,15.75,15.646,15.6462,14186.49],[1614164400000,15.6597,15.8937,15.6424,15.8512,22906.84],[1614164700000,15.8342,15.9016,15.8297,15.8604,24670.12],[1614165000000,15.8592,15.8953,15.7079,15.7402,33988.52],[1614165300000,15.7425,15.8433,15.7215,15.7528,16767.85],[1614165600000,15.753,15.9142,15.6939,15.8778,12620.77],[1614165900000,15.8765,15.8975,15.8303,15.8771,13624.73],[1614166200000,15.8803,15.978,15.7944,15.8168,50391.0],[1614166500000,15.8371,15.9423,15.7949,15.9423,12919.45],[1614166800000,15.9421,15.9875,15.8037,15.8301,13662.19],[1614167100000,15.8536,15.9128,15.754,15.7774,31609.84],[1614167400000,15.7774,15.8321,15.75,15.7768,13416.46],[1614167700000,15.7505,15.82,15.7326,15.8097,8555.9],[1614168000000,15.82,15.9305,15.8011,15.864,12511.57],[1614168300000,15.8737,15.9414,15.8553,15.8905,12247.48],[1614168600000,15.8827,15.9499,15.7699,15.9498,17919.01],[1614168900000,15.9497,16.25,15.9383,16.1775,82532.63],[1614169200000,16.1601,16.634,16.1555,16.5272,149742.21],[1614169500000,16.5542,16.6313,16.3605,16.58,65582.91],[1614169800000,16.5864,16.6986,16.4884,16.695,61507.0],[1614170100000,16.685,16.7994,16.619,16.7519,82398.54],[1614170400000,16.7519,16.8088,16.6265,16.6757,40453.72],[1614170700000,16.6967,16.93,16.6907,16.8283,52867.26],[1614171000000,16.816,16.826,16.5823,16.7577,75524.62],[1614171300000,16.7508,16.8061,16.6196,16.6753,58805.57],[1614171600000,16.65,16.77,16.6,16.6421,40451.27],[1614171900000,16.622,16.6234,16.4429,16.5189,84046.57],[1614172200000,16.5104,16.8,16.4798,16.5448,48076.35],[1614172500000,16.546,16.5648,16.2528,16.2934,82425.66],[1614172800000,16.2847,16.4931,16.1871,16.3536,62461.66],[1614173100000,16.3727,16.5303,16.3024,16.3288,38021.93],[1614173400000,16.3288,16.4965,16.2468,16.3421,80505.76],[1614173700000,16.3585,16.6163,16.3385,16.5382,83022.13],[1614174000000,16.5533,16.6858,16.4808,16.6285,42129.64],[1614174300000,16.6088,16.8534,16.5419,16.6724,45774.75],[1614174600000,16.6932,16.8846,16.6932,16.8156,38752.88],[1614174900000,16.8253,16.85,16.6511,16.8266,37801.99],[1614175200000,16.8231,16.99,16.7677,16.97,60794.3],[1614175500000,16.97,17.0998,16.802,16.9136,79558.83],[1614175800000,16.9183,16.9366,16.6788,16.8587,61933.31],[1614176100000,16.8894,16.8996,16.6492,16.8724,106318.87],[1614176400000,16.8482,16.8725,16.6492,16.6704,54091.33],[1614176700000,16.6763,16.8392,16.6763,16.7347,35515.24],[1614177000000,16.7203,16.7883,16.5691,16.645,30910.54],[1614177300000,16.6457,16.6978,16.5463,16.6297,45525.96],[1614177600000,16.6417,16.7055,16.4417,16.4613,37851.39],[1614177900000,16.4686,16.6924,16.4501,16.66,32672.07],[1614178200000,16.6333,16.704,16.45,16.4866,28829.07],[1614178500000,16.5029,16.6684,16.452,16.58,37532.69],[1614178800000,16.5636,17.1558,16.5338,16.8519,168010.56],[1614179100000,16.8496,16.9727,16.6554,16.7205,65543.2],[1614179400000,16.6892,16.7546,16.55,16.59,19135.05],[1614179700000,16.603,16.6857,16.4025,16.4116,28930.56],[1614180000000,16.4117,16.6391,16.2576,16.4576,70341.85],[1614180300000,16.4737,16.5878,16.4331,16.56,26225.49],[1614180600000,16.5559,16.6,16.3853,16.5793,18997.31],[1614180900000,16.5784,16.6611,16.5571,16.6235,9227.74],[1614181200000,16.6235,16.6362,16.4758,16.5978,26370.57],[1614181500000,16.5662,16.67,16.552,16.6099,17432.62],[1614181800000,16.6158,16.6854,16.6021,16.6395,9551.77],[1614182100000,16.6394,16.74,16.6006,16.676,16945.09],[1614182400000,16.6734,16.8,16.622,16.7298,34087.44],[1614182700000,16.7472,16.9054,16.6488,16.8068,38149.73],[1614183000000,16.8068,16.8892,16.76,16.8592,19899.25],[1614183300000,16.8395,16.8395,16.6259,16.6385,24739.43],[1614183600000,16.65,16.792,16.5661,16.6439,43340.49],[1614183900000,16.6499,16.7715,16.6196,16.6436,16344.37],[1614184200000,16.6674,16.8754,16.6525,16.8272,23513.03],[1614184500000,16.8449,16.98,16.825,16.9575,33020.5],[1614184800000,16.9576,17.0265,16.8279,16.8305,33156.65],[1614185100000,16.8681,17.0513,16.8,17.0252,22746.51],[1614185400000,17.0252,17.0887,16.9001,16.95,42379.38],[1614185700000,16.9605,17.033,16.832,16.867,28360.48],[1614186000000,16.8711,17.0083,16.8474,17.0072,17683.49],[1614186300000,16.9929,17.19,16.9442,17.16,38049.23],[1614186600000,17.173,17.354,17.0928,17.3289,69393.49],[1614186900000,17.3362,17.4622,17.3,17.3744,69810.65],[1614187200000,17.3721,17.445,17.2533,17.3909,43820.74],[1614187500000,17.3909,17.4046,17.24,17.3017,49094.91],[1614187800000,17.3095,17.3228,17.2154,17.3074,17596.31],[1614188100000,17.3074,17.4452,17.23,17.4101,37510.49],[1614188400000,17.4101,17.5,17.3508,17.4067,59047.9],[1614188700000,17.4303,17.5,17.31,17.3273,20655.57],[1614189000000,17.3294,17.45,17.3099,17.4229,19960.04],[1614189300000,17.3972,17.5194,17.3889,17.496,45467.93],[1614189600000,17.4936,17.5796,17.4905,17.5644,43546.63],[1614189900000,17.5545,17.6162,17.523,17.614,30013.54],[1614190200000,17.5907,17.7293,17.5907,17.6797,55214.4],[1614190500000,17.6564,17.7836,17.6563,17.7403,41478.15],[1614190800000,17.7403,17.8888,17.707,17.8409,28136.69],[1614191100000,17.8619,18.0,17.8409,17.9998,78399.85],[1614191400000,17.9713,18.1662,17.9532,18.1134,110226.52],[1614191700000,18.1364,18.2052,17.7495,18.0682,142967.61],[1614192000000,18.0876,18.1343,17.7552,17.8,95564.92],[1614192300000,17.8,17.8,17.6066,17.6472,60130.88],[1614192600000,17.6472,17.8912,17.6391,17.7908,58505.65],[1614192900000,17.7592,17.82,17.6435,17.6587,31437.14],[1614193200000,17.6586,17.8399,17.648,17.758,28421.38],[1614193500000,17.74,17.8285,17.5617,17.625,33578.4],[1614193800000,17.6221,17.7138,17.4901,17.5327,61083.22],[1614194100000,17.5171,17.7393,17.5171,17.6755,21262.6],[1614194400000,17.6808,17.7743,17.581,17.6579,27745.54],[1614194700000,17.6579,17.6914,17.5452,17.5982,14962.91],[1614195000000,17.5982,17.6225,17.4081,17.4516,37588.85],[1614195300000,17.4327,17.5365,17.2692,17.2693,28829.16],[1614195600000,17.2997,17.4732,17.2694,17.339,30707.36],[1614195900000,17.3388,17.6279,17.2902,17.4565,33494.19],[1614196200000,17.4652,17.5305,17.2579,17.4322,28126.43],[1614196500000,17.4022,17.52,17.355,17.43,16634.09],[1614196800000,17.4232,17.6546,17.3821,17.6439,51221.78],[1614197100000,17.6432,17.73,17.4785,17.535,30038.05],[1614197400000,17.5237,17.6815,17.4865,17.5788,22008.39],[1614197700000,17.556,17.6469,17.49,17.511,13210.02],[1614198000000,17.511,17.5227,17.365,17.4,24502.2],[1614198300000,17.3906,17.5526,17.3516,17.5197,23055.83],[1614198600000,17.5162,17.5162,17.1706,17.2,44827.52],[1614198900000,17.1846,17.4437,17.1187,17.3823,19528.54],[1614199200000,17.3374,17.4085,17.1879,17.2268,18176.62],[1614199500000,17.2197,17.3277,17.1886,17.2938,13004.51],[1614199800000,17.3178,17.3899,17.25,17.3703,13497.06],[1614200100000,17.3703,17.4864,17.3172,17.4306,19658.62],[1614200400000,17.4293,17.482,17.3665,17.39,13971.26],[1614200700000,17.3987,17.45,17.278,17.3252,13596.32],[1614201000000,17.3143,17.3748,17.2302,17.2771,10718.17],[1614201300000,17.2778,17.3244,17.1655,17.1999,21364.06],[1614201600000,17.1716,17.3246,17.0806,17.2972,73508.77],[1614201900000,17.2734,17.2833,17.1201,17.1542,15517.4],[1614202200000,17.1566,17.2604,17.1258,17.2368,15454.11],[1614202500000,17.2132,17.385,17.2132,17.2781,44594.95],[1614202800000,17.2691,17.3618,17.2477,17.3332,14213.12],[1614203100000,17.3054,17.3113,17.1374,17.1859,20168.64],[1614203400000,17.1777,17.2582,17.1145,17.2318,14572.28],[1614203700000,17.202,17.4514,17.1924,17.406,19952.55],[1614204000000,17.4086,17.4441,17.195,17.2607,24706.74],[1614204300000,17.2333,17.3753,17.1337,17.1532,46369.95],[1614204600000,17.153,17.3086,17.1189,17.1381,28036.75],[1614204900000,17.1431,17.2577,17.1323,17.1683,12070.72],[1614205200000,17.1743,17.22,17.1213,17.1817,20702.65],[1614205500000,17.1745,17.21,17.1235,17.1712,26977.55],[1614205800000,17.17,17.21,17.011,17.0606,101889.26],[1614206100000,17.091,17.1,17.0262,17.0463,21936.55],[1614206400000,17.0459,17.0463,16.9645,17.0,42571.57],[1614206700000,16.9998,17.05,16.9804,17.0335,22430.9],[1614207000000,17.0396,17.0998,16.9814,17.0843,26582.62],[1614207300000,17.0738,17.1,17.0446,17.0545,31756.06],[1614207600000,17.0677,17.19,17.0531,17.1834,36696.62],[1614207900000,17.1499,17.23,17.148,17.23,55827.17],[1614208200000,17.2296,17.24,17.1454,17.199,21472.42],[1614208500000,17.1905,17.2815,17.1905,17.2657,36063.09],[1614208800000,17.2609,17.3217,17.226,17.25,39735.66],[1614209100000,17.2496,17.3101,17.1,17.239,31942.96],[1614209400000,17.229,17.2948,17.2077,17.2475,50203.08],[1614209700000,17.2476,17.433,17.2381,17.3993,100642.28],[1614210000000,17.3789,17.5202,17.3493,17.4954,101667.19],[1614210300000,17.494,17.5575,17.3529,17.3534,84740.51],[1614210600000,17.3632,17.4256,17.2903,17.3715,68551.5],[1614210900000,17.3878,17.4266,17.1399,17.1691,119564.25],[1614211200000,17.1745,17.2441,17.08,17.1834,65528.85],[1614211500000,17.1745,17.45,17.12,17.3178,121234.21],[1614211800000,17.3069,17.5,17.2801,17.4045,128767.54],[1614212100000,17.4043,17.4994,17.3502,17.4911,36439.73],[1614212400000,17.4798,17.55,17.4345,17.4549,58503.45],[1614212700000,17.4548,17.4999,17.4147,17.48,24964.8],[1614213000000,17.4888,17.53,17.4391,17.4701,35098.22],[1614213300000,17.4701,17.5999,17.4698,17.5785,48018.81],[1614213600000,17.5785,17.6548,17.5673,17.6295,61501.17],[1614213900000,17.6355,17.69,17.5878,17.69,40879.62],[1614214200000,17.6837,17.69,17.5213,17.5621,53281.46],[1614214500000,17.5618,17.68,17.5331,17.612,13039.95],[1614214800000,17.6178,17.6179,17.5,17.5208,24694.84],[1614215100000,17.5206,17.5974,17.5113,17.5572,10706.94],[1614215400000,17.5717,17.6,17.5321,17.5947,6985.18],[1614215700000,17.5994,17.6354,17.5333,17.5987,17573.49],[1614216000000,17.5993,17.6197,17.4801,17.5328,13201.95],[1614216300000,17.5436,17.5647,17.4784,17.5328,10478.34],[1614216600000,17.5328,17.5579,17.4308,17.4487,17603.41],[1614216900000,17.4656,17.63,17.4301,17.5303,39979.21],[1614217200000,17.5304,17.5489,17.477,17.5443,8928.08],[1614217500000,17.5472,17.5853,17.41,17.4344,18312.55],[1614217800000,17.4449,17.4903,17.3765,17.4094,9353.37],[1614218100000,17.4185,17.4186,17.293,17.3259,32404.51],[1614218400000,17.3209,17.4408,17.3044,17.3672,17822.71],[1614218700000,17.3655,17.3655,16.9919,17.2258,73415.46],[1614219000000,17.2214,17.2916,17.1406,17.166,49610.44],[1614219300000,17.1699,17.2,17.1453,17.1522,29166.04],[1614219600000,17.1527,17.1787,17.0907,17.1137,19488.62],[1614219900000,17.1013,17.1121,16.84,16.851,61141.66],[1614220200000,16.8527,16.894,16.6999,16.7284,53766.98],[1614220500000,16.7402,16.7503,16.4576,16.6447,115061.2],[1614220800000,16.6435,16.7657,16.6118,16.7412,38106.96],[1614221100000,16.7361,16.793,16.5389,16.7714,35837.34],[1614221400000,16.7508,16.8234,16.7386,16.781,21223.7],[1614221700000,16.7796,16.8147,16.731,16.7362,12314.37],[1614222000000,16.7301,16.7643,16.67,16.6873,13603.85],[1614222300000,16.6787,16.7051,16.6192,16.6356,11830.62],[1614222600000,16.6361,16.6464,16.5295,16.5584,43315.1],[1614222900000,16.5467,16.557,16.3261,16.3594,90344.1],[1614223200000,16.365,16.4112,16.3379,16.3628,25170.57],[1614223500000,16.3636,16.4606,16.3448,16.3781,27082.44],[1614223800000,16.3824,16.5031,16.3579,16.3846,24405.74],[1614224100000,16.3783,16.4,16.1615,16.2736,93137.66],[1614224400000,16.2841,16.3212,16.2,16.24,31401.12],[1614224700000,16.2403,16.2415,16.1656,16.1997,43067.39],[1614225000000,16.1879,16.2,15.95,16.1525,130932.06],[1614225300000,16.1509,16.3814,16.1436,16.35,50770.58],[1614225600000,16.35,16.3718,16.1565,16.1722,33731.69],[1614225900000,16.1723,16.33,15.9136,16.2234,213028.13],[1614226200000,16.2246,16.2552,16.0402,16.207,97824.21],[1614226500000,16.207,16.4285,16.1636,16.4184,49304.59],[1614226800000,16.4184,16.4981,16.3074,16.3927,46226.84],[1614227100000,16.4083,16.4819,16.371,16.401,21192.83],[1614227400000,16.4018,16.4612,16.325,16.4068,27778.48],[1614227700000,16.4017,16.4069,16.2017,16.25,25889.89],[1614228000000,16.2572,16.3978,16.214,16.3222,45655.85],[1614228300000,16.3222,16.4182,16.294,16.3192,20080.01],[1614228600000,16.3396,16.3548,16.2216,16.2539,18221.89],[1614228900000,16.2553,16.3257,16.2144,16.25,13901.52],[1614229200000,16.2674,16.3913,16.2674,16.3832,32536.12],[1614229500000,16.3882,16.4302,16.3429,16.372,26955.2],[1614229800000,16.368,16.4099,16.27,16.2997,27754.88],[1614230100000,16.3162,16.4079,16.2606,16.4056,27223.22],[1614230400000,16.4056,16.45,16.3817,16.3947,17048.92],[1614230700000,16.4066,16.4675,16.3889,16.4461,9624.8],[1614231000000,16.4415,16.488,16.4,16.4761,28591.15],[1614231300000,16.4904,16.5752,16.48,16.561,47631.39],[1614231600000,16.5487,16.557,16.499,16.5209,13969.41],[1614231900000,16.5209,16.5674,16.5,16.5343,17199.59],[1614232200000,16.5343,16.5692,16.5,16.5603,9458.68],[1614232500000,16.5602,16.6092,16.5415,16.5871,18658.17],[1614232800000,16.5871,16.608,16.4485,16.4648,26080.84],[1614233100000,16.465,16.5386,16.4,16.414,21379.37],[1614233400000,16.433,16.5211,16.3982,16.5211,11363.42],[1614233700000,16.5287,16.5941,16.512,16.5643,20592.0],[1614234000000,16.5617,16.5932,16.5124,16.5625,15130.13],[1614234300000,16.5718,16.6063,16.5445,16.5782,11907.61],[1614234600000,16.575,16.6091,16.5563,16.592,8308.16],[1614234900000,16.5946,16.6143,16.5157,16.5769,26756.55],[1614235200000,16.5762,16.6652,16.5707,16.6227,21078.42],[1614235500000,16.6363,16.65,16.6206,16.6351,11007.65],[1614235800000,16.6403,16.6732,16.6223,16.6617,22067.77],[1614236100000,16.6589,16.6787,16.6556,16.6561,23214.33],[1614236400000,16.6666,16.671,16.5593,16.5881,21138.06],[1614236700000,16.5846,16.6147,16.4716,16.4899,25244.39],[1614237000000,16.4907,16.5629,16.3974,16.536,37689.37],[1614237300000,16.545,16.6128,16.5336,16.5855,20444.66],[1614237600000,16.5855,16.6065,16.4525,16.5192,24249.87],[1614237900000,16.5079,16.5625,16.4894,16.5126,15900.02],[1614238200000,16.5063,16.5126,16.3351,16.3561,41842.48],[1614238500000,16.3652,16.4005,16.3351,16.3524,21602.12],[1614238800000,16.3522,16.3726,16.2814,16.3205,25513.74],[1614239100000,16.3287,16.3752,16.2712,16.3536,15241.23],[1614239400000,16.3744,16.4358,16.3601,16.4308,10564.29],[1614239700000,16.4264,16.4464,16.301,16.3119,30314.31],[1614240000000,16.3183,16.3852,16.25,16.2606,31675.23],[1614240300000,16.2517,16.3,16.2321,16.2608,11064.97],[1614240600000,16.2711,16.2711,16.1406,16.1664,44935.64],[1614240900000,16.1642,16.2197,16.12,16.137,23964.03],[1614241200000,16.137,16.137,15.9185,16.06,68235.83],[1614241500000,16.0638,16.1817,16.0266,16.1415,23284.2],[1614241800000,16.1336,16.1336,16.0119,16.0785,23309.06],[1614242100000,16.0794,16.0997,16.0172,16.0353,13377.72],[1614242400000,16.0363,16.0611,16.0109,16.0434,17898.48],[1614242700000,16.0472,16.0472,15.9931,16.0108,19213.67],[1614243000000,16.0054,16.0165,15.8124,15.83,80014.71],[1614243300000,15.83,15.89,15.8001,15.8489,35334.38],[1614243600000,15.855,15.9,15.8148,15.8907,24909.26],[1614243900000,15.8918,15.9303,15.5476,15.62,62014.28],[1614244200000,15.63,15.6991,15.6,15.6543,34214.09],[1614244500000,15.6289,15.704,15.5974,15.612,24482.64],[1614244800000,15.6117,15.6435,15.532,15.5797,41820.33],[1614245100000,15.5797,15.6,15.532,15.5369,29731.23],[1614245400000,15.5423,15.6448,15.5423,15.5967,37691.47],[1614245700000,15.5973,15.6686,15.5841,15.6575,33476.55],[1614246000000,15.658,15.7201,15.59,15.6561,37596.21],[1614246300000,15.6377,15.8181,15.6177,15.8026,48448.65],[1614246600000,15.8027,15.8384,15.7501,15.8093,20318.98],[1614246900000,15.8098,15.8436,15.8048,15.8266,14395.88],[1614247200000,15.8257,15.9259,15.8257,15.8951,19093.35],[1614247500000,15.8951,16.0,15.8951,15.9811,29974.89],[1614247800000,15.9811,16.0495,15.977,16.0262,29747.9],[1614248100000,16.0346,16.116,16.0308,16.079,35871.17],[1614248400000,16.095,16.1569,16.0004,16.1433,21510.89],[1614248700000,16.1401,16.1728,16.0125,16.04,43184.74],[1614249000000,16.04,16.15,15.9968,16.0429,30253.53],[1614249300000,16.0515,16.0884,15.9418,15.9611,24361.71],[1614249600000,15.96,16.067,15.9155,16.0384,23908.58],[1614249900000,16.0397,16.15,16.0374,16.1366,21629.44],[1614250200000,16.1432,16.17,16.1115,16.1275,15502.81],[1614250500000,16.1338,16.17,16.0601,16.1083,13705.39],[1614250800000,16.1125,16.2219,16.1125,16.15,25035.7],[1614251100000,16.1405,16.2015,16.14,16.1889,15687.05],[1614251400000,16.1897,16.2338,16.18,16.2239,15285.85],[1614251700000,16.215,16.2344,16.1902,16.213,13620.67],[1614252000000,16.2151,16.2229,16.1067,16.1342,16108.31],[1614252300000,16.1315,16.1499,16.0363,16.057,21859.52],[1614252600000,16.0519,16.1802,16.0502,16.1155,33950.42],[1614252900000,16.1161,16.1481,16.0508,16.1339,10311.19],[1614253200000,16.13,16.154,16.0533,16.0723,14681.78],[1614253500000,16.0722,16.2126,16.0479,16.1722,21472.97],[1614253800000,16.1754,16.2378,16.1216,16.2188,24814.88],[1614254100000,16.2152,16.2624,16.1337,16.1646,14994.64],[1614254400000,16.1772,16.2419,16.1608,16.2224,18257.56],[1614254700000,16.2219,16.2344,16.12,16.1969,26041.44],[1614255000000,16.1876,16.2024,16.0967,16.1123,25091.74],[1614255300000,16.112,16.112,15.9189,15.9647,42523.24],[1614255600000,15.9647,16.067,15.9568,16.032,19568.67],[1614255900000,16.0298,16.0569,15.97,16.0095,16638.41],[1614256200000,16.0094,16.1125,16.009,16.0909,19957.43],[1614256500000,16.0878,16.1063,16.0173,16.0668,11398.69],[1614256800000,16.0668,16.0767,16.0217,16.0286,10214.67],[1614257100000,16.0286,16.036,15.8794,15.8923,63708.6],[1614257400000,15.8922,15.894,15.667,15.8359,122879.88],[1614257700000,15.8306,15.8491,15.6698,15.7523,68218.08],[1614258000000,15.7384,15.8207,15.7223,15.7494,35944.1],[1614258300000,15.7494,15.8209,15.7201,15.8193,39087.64],[1614258600000,15.8201,15.9386,15.8024,15.8707,27334.64],[1614258900000,15.8707,15.8879,15.7238,15.8065,25436.3],[1614259200000,15.8065,15.9045,15.7884,15.8884,19101.48],[1614259500000,15.8883,15.9154,15.8243,15.8815,18915.54],[1614259800000,15.8697,15.9174,15.7508,15.8571,24438.86],[1614260100000,15.8516,15.9226,15.8229,15.9044,22315.93],[1614260400000,15.9174,15.9732,15.9107,15.949,20326.99],[1614260700000,15.9566,15.9659,15.9,15.9424,19130.59],[1614261000000,15.947,16.011,15.9425,15.9569,20018.32],[1614261300000,15.95,16.0776,15.9489,16.0648,27139.03],[1614261600000,16.0734,16.1547,16.0668,16.1377,34481.03],[1614261900000,16.1442,16.2126,16.133,16.1869,35761.14],[1614262200000,16.1913,16.2794,16.1854,16.2605,28703.55],[1614262500000,16.2517,16.2738,16.1305,16.1996,26935.71],[1614262800000,16.189,16.1947,16.08,16.1007,18991.08],[1614263100000,16.0925,16.1151,15.9766,15.996,32848.76],[1614263400000,15.9974,16.174,15.9974,16.1595,28729.2],[1614263700000,16.159,16.228,16.158,16.2202,13559.74],[1614264000000,16.2162,16.2233,16.0415,16.1032,20870.44],[1614264300000,16.102,16.243,16.0782,16.2323,25804.1],[1614264600000,16.2205,16.2953,16.2109,16.2953,12628.08],[1614264900000,16.2814,16.3865,16.2123,16.2506,42986.89],[1614265200000,16.2557,16.4086,16.22,16.3845,24189.77],[1614265500000,16.3965,16.4523,16.3832,16.4358,19529.41],[1614265800000,16.4156,16.4802,16.4152,16.4522,27675.81],[1614266100000,16.4523,16.46,16.3142,16.3494,17273.86],[1614266400000,16.3496,16.4899,16.34,16.4686,14545.13],[1614266700000,16.4694,16.4727,16.3984,16.4217,14511.39],[1614267000000,16.4212,16.45,16.3073,16.3194,19824.07],[1614267300000,16.3434,16.3663,16.2601,16.3318,21605.17],[1614267600000,16.3274,16.4007,16.2255,16.2417,37595.54],[1614267900000,16.2478,16.2828,16.1578,16.1881,19863.71],[1614268200000,16.188,16.1999,16.0965,16.1345,26553.62],[1614268500000,16.1204,16.2,16.0817,16.0851,33763.5],[1614268800000,16.0995,16.1902,16.0441,16.08,63546.81],[1614269100000,16.08,16.0899,15.925,16.0781,39133.44],[1614269400000,16.0807,16.0867,15.9266,16.0,43545.47],[1614269700000,15.9844,16.1,15.9116,16.1,38967.85],[1614270000000,16.0816,16.1089,16.0215,16.0619,14831.65],[1614270300000,16.0645,16.1,15.971,15.9949,31648.76],[1614270600000,15.9937,16.041,15.9814,16.0086,12173.49],[1614270900000,16.0197,16.0296,15.97,15.9759,14085.63],[1614271200000,15.9759,16.0372,15.9512,15.97,26561.35],[1614271500000,15.9694,15.9955,15.95,15.9641,20277.8],[1614271800000,15.9637,15.9646,15.8726,15.88,29897.21],[1614272100000,15.8896,15.8938,15.7731,15.8138,61445.18],[1614272400000,15.811,15.826,15.7854,15.8088,22306.79],[1614272700000,15.8007,15.8481,15.7259,15.728,37975.02],[1614273000000,15.7481,15.7533,15.6601,15.7122,27864.92],[1614273300000,15.7123,15.8105,15.6363,15.7907,24141.3],[1614273600000,15.7991,15.8367,15.7708,15.7718,14422.16],[1614273900000,15.7841,15.7844,15.5454,15.5619,83904.44],[1614274200000,15.5619,15.58,15.3686,15.3984,78619.02],[1614274500000,15.393,15.4244,15.361,15.3754,20621.68],[1614274800000,15.3754,15.3754,15.1236,15.1543,96824.96],[1614275100000,15.153,15.3775,15.132,15.3316,106416.23],[1614275400000,15.3391,15.49,15.3308,15.3755,73462.74],[1614275700000,15.3779,15.4482,15.2841,15.3764,83183.76],[1614276000000,15.3765,15.4598,15.3292,15.3628,36123.81],[1614276300000,15.3628,15.4701,15.315,15.469,29208.15],[1614276600000,15.4598,15.4897,15.428,15.477,22084.92],[1614276900000,15.4585,15.4797,15.35,15.3719,16735.9],[1614277200000,15.372,15.4091,15.3519,15.3695,9792.9],[1614277500000,15.3689,15.3916,15.275,15.3159,26289.64],[1614277800000,15.3119,15.3224,15.1855,15.2011,41938.66],[1614278100000,15.201,15.24,15.1392,15.1862,22665.69],[1614278400000,15.1929,15.2999,15.1476,15.1614,41623.92],[1614278700000,15.1605,15.2346,15.1343,15.2082,33324.27],[1614279000000,15.2028,15.21,15.1197,15.1484,60195.11],[1614279300000,15.1435,15.3087,15.1102,15.1884,29257.51],[1614279600000,15.2144,15.2144,15.0562,15.1922,73269.96],[1614279900000,15.1919,15.3,15.1797,15.2703,30666.47],[1614280200000,15.2846,15.3099,15.17,15.1938,19661.02],[1614280500000,15.1936,15.3065,15.1711,15.288,17813.95],[1614280800000,15.2968,15.3488,15.2244,15.2347,66137.41],[1614281100000,15.2394,15.3,15.2,15.27,14411.07],[1614281400000,15.2624,15.3,15.224,15.2851,33688.49],[1614281700000,15.2864,15.3,15.1795,15.1874,57998.52],[1614282000000,15.1874,15.2482,15.1784,15.2481,22117.6],[1614282300000,15.2414,15.25,15.2,15.2007,10053.41],[1614282600000,15.2076,15.2743,15.199,15.2584,10806.84],[1614282900000,15.258,15.2793,15.2324,15.2692,6985.56],[1614283200000,15.2692,15.2744,15.2157,15.2467,17850.65],[1614283500000,15.2342,15.2401,15.0987,15.1089,26632.81],[1614283800000,15.1087,15.1456,15.06,15.0966,22967.9],[1614284100000,15.1005,15.15,15.0695,15.1041,16184.63],[1614284400000,15.1041,15.236,15.0808,15.1792,18390.38],[1614284700000,15.1792,15.2286,15.127,15.145,9038.37],[1614285000000,15.1379,15.2127,15.0928,15.1251,14105.22],[1614285300000,15.1356,15.1551,15.06,15.0878,12984.71],[1614285600000,15.0733,15.1177,15.0622,15.1177,13878.5],[1614285900000,15.1177,15.1396,15.0736,15.0737,8197.82],[1614286200000,15.0806,15.154,15.0641,15.1304,17177.35],[1614286500000,15.1309,15.2007,15.08,15.1976,9541.42],[1614286800000,15.1833,15.206,15.0789,15.1486,17883.72],[1614287100000,15.1464,15.1464,15.0198,15.054,29006.32],[1614287400000,15.0479,15.0698,15.0074,15.06,16452.37],[1614287700000,15.0628,15.0987,15.0074,15.0282,18947.02],[1614288000000,15.0282,15.0925,15.0074,15.0569,10970.4],[1614288300000,15.0406,15.074,15.0137,15.0277,5098.64],[1614288600000,15.0255,15.0255,14.8373,14.8616,72075.87],[1614288900000,14.8535,14.8679,14.8,14.8116,26287.69],[1614289200000,14.8267,14.827,14.6621,14.7006,47542.85],[1614289500000,14.7011,14.7012,14.55,14.574,58908.15],[1614289800000,14.5742,14.6,14.5167,14.5369,22554.13],[1614290100000,14.5516,14.5812,14.43,14.4578,51450.74],[1614290400000,14.4484,14.5207,14.3871,14.4055,43915.95],[1614290700000,14.4065,14.4194,14.16,14.1928,124801.46],[1614291000000,14.1921,14.4049,14.1435,14.35,37691.95],[1614291300000,14.3436,14.35,14.1529,14.3,45059.91],[1614291600000,14.2927,14.3496,14.2619,14.3429,27698.61],[1614291900000,14.3301,14.4635,14.3301,14.4522,45446.42],[1614292200000,14.4367,14.4523,14.2822,14.2908,32383.78],[1614292500000,14.3153,14.3489,14.2254,14.3487,40044.79],[1614292800000,14.3486,14.3593,14.2504,14.3,9834.08],[1614293100000,14.3095,14.3095,14.03,14.1078,54730.94],[1614293400000,14.113,14.2144,14.0259,14.1469,60069.89],[1614293700000,14.1357,14.2602,14.111,14.1523,24446.81],[1614294000000,14.1463,14.1523,14.0526,14.1387,39454.71],[1614294300000,14.1289,14.1522,13.8979,13.9427,64994.93],[1614294600000,13.9546,13.9546,13.8451,13.9474,41485.09],[1614294900000,13.9608,14.0916,13.9356,14.0672,26328.04],[1614295200000,14.0672,14.2129,14.0672,14.205,34485.51],[1614295500000,14.1928,14.2861,14.15,14.2458,38237.32],[1614295800000,14.2596,14.3285,14.1226,14.1535,33529.56],[1614296100000,14.1337,14.1611,14.0146,14.0146,33242.6],[1614296400000,14.0327,14.0623,13.913,13.913,63194.12],[1614296700000,13.9179,14.12,13.7845,13.8148,82346.96],[1614297000000,13.8138,13.9,13.6579,13.8158,42738.75],[1614297300000,13.7893,13.904,13.7606,13.8442,22867.6],[1614297600000,13.8565,13.8565,13.6034,13.6861,35064.33],[1614297900000,13.715,13.7439,13.5583,13.7104,41615.02],[1614298200000,13.71,13.8747,13.6557,13.8747,47854.8],[1614298500000,13.8535,13.9,13.7127,13.7411,55124.01],[1614298800000,13.7497,13.8895,13.6601,13.7431,54557.37],[1614299100000,13.7582,13.8159,13.6923,13.7141,26737.51],[1614299400000,13.7146,13.718,13.475,13.5152,93275.81],[1614299700000,13.5073,13.5116,13.2,13.4458,75993.96],[1614300000000,13.4464,13.5953,13.3749,13.4605,44740.74],[1614300300000,13.479,13.5445,13.4006,13.5285,21598.64],[1614300600000,13.527,13.6912,13.43,13.6688,67897.47],[1614300900000,13.6719,13.7681,13.5747,13.7669,35509.87],[1614301200000,13.744,13.9799,13.6197,13.9799,66019.35],[1614301500000,13.9267,13.9535,13.7548,13.8,58455.22],[1614301800000,13.8082,14.0132,13.8082,13.9593,44158.14],[1614302100000,13.9422,14.0515,13.8883,14.0138,56836.79],[1614302400000,14.0312,14.176,14.0149,14.1013,53657.05],[1614302700000,14.1101,14.2291,14.1,14.195,36636.25],[1614303000000,14.191,14.2291,14.0372,14.0716,31991.52],[1614303300000,14.0706,14.1723,13.9283,13.9597,54032.79],[1614303600000,13.9595,14.1538,13.9589,14.0509,35838.96],[1614303900000,14.0524,14.0846,13.9521,13.9972,38906.62],[1614304200000,13.9972,14.0431,13.8838,13.9907,36701.25],[1614304500000,13.9847,14.0415,13.9375,14.0011,17769.61],[1614304800000,14.0222,14.028,13.8915,13.973,29801.2],[1614305100000,13.9946,14.2,13.9876,14.1586,39704.95],[1614305400000,14.1599,14.25,14.1268,14.2432,31026.56],[1614305700000,14.2338,14.3262,14.2096,14.2919,44495.09],[1614306000000,14.3013,14.3224,14.2,14.314,20984.42],[1614306300000,14.3107,14.3913,14.2674,14.3443,21644.47],[1614306600000,14.3404,14.3835,14.3,14.3114,20847.82],[1614306900000,14.3103,14.3184,14.2169,14.2737,18893.36],[1614307200000,14.2668,14.4654,14.2662,14.4526,18146.6],[1614307500000,14.4527,14.5279,14.4039,14.4717,35717.86],[1614307800000,14.4811,14.4993,14.3729,14.4751,13364.43],[1614308100000,14.4715,14.5235,14.458,14.5182,9328.25],[1614308400000,14.5184,14.5871,14.4591,14.5247,28817.54],[1614308700000,14.5222,14.5444,14.4394,14.4894,21842.05],[1614309000000,14.4895,14.5422,14.4191,14.4411,13040.23],[1614309300000,14.4368,14.55,14.4179,14.461,8830.78],[1614309600000,14.4719,14.61,14.4592,14.5796,8770.52],[1614309900000,14.602,14.6248,14.5366,14.6198,5264.01],[1614310200000,14.6103,14.6214,14.5,14.5029,9139.36],[1614310500000,14.5214,14.5375,14.4776,14.4981,6278.45],[1614310800000,14.4814,14.5978,14.4738,14.5405,6045.32],[1614311100000,14.546,14.6356,14.5341,14.5754,9005.75],[1614311400000,14.5635,14.6299,14.5308,14.6061,6500.84],[1614311700000,14.6061,14.6432,14.58,14.63,5645.56],[1614312000000,14.641,14.6986,14.6209,14.6865,19016.73],[1614312300000,14.686,14.7157,14.5677,14.5887,23560.21],[1614312600000,14.5809,14.6096,14.5088,14.525,22256.56],[1614312900000,14.524,14.5325,14.4503,14.4623,27369.08],[1614313200000,14.4632,14.5009,14.4314,14.4933,20657.52],[1614313500000,14.4842,14.5252,14.4211,14.4517,17759.14],[1614313800000,14.4423,14.467,14.3193,14.3529,48481.38],[1614314100000,14.3513,14.3654,14.278,14.3208,17159.14],[1614314400000,14.3366,14.4074,14.2442,14.2636,23329.19],[1614314700000,14.2642,14.2803,14.14,14.22,20270.92],[1614315000000,14.2291,14.2291,14.05,14.0862,34694.21],[1614315300000,14.0988,14.1597,14.0149,14.0776,22637.73],[1614315600000,14.0731,14.1166,14.0411,14.057,12499.18],[1614315900000,14.041,14.05,13.98,13.9973,25316.79],[1614316200000,13.9956,14.0967,13.9576,14.0072,16020.44],[1614316500000,13.9978,14.0445,13.9489,13.9535,14456.64],[1614316800000,13.9625,14.0379,13.9501,14.0117,21173.56],[1614317100000,14.014,14.0841,13.95,13.9607,8062.29],[1614317400000,13.9614,14.0545,13.9603,13.9711,13923.44],[1614317700000,13.9832,13.9935,13.9061,13.9498,22547.86],[1614318000000,13.9427,13.95,13.8539,13.868,25256.84],[1614318300000,13.8585,13.8657,13.7183,13.7508,46213.16],[1614318600000,13.7505,13.8618,13.514,13.5794,88463.13],[1614318900000,13.5622,13.6876,13.5185,13.5656,30996.26],[1614319200000,13.5655,13.6787,13.5476,13.627,20944.57],[1614319500000,13.629,13.6965,13.6249,13.689,20127.99],[1614319800000,13.6678,13.6992,13.5688,13.5932,18432.02],[1614320100000,13.6112,13.7533,13.5292,13.7009,31378.14],[1614320400000,13.7009,13.7503,13.67,13.7278,17334.59],[1614320700000,13.7156,13.7156,13.5278,13.5528,53774.07],[1614321000000,13.5382,13.626,13.52,13.5392,16751.97],[1614321300000,13.5397,13.6426,13.5258,13.5712,13298.53],[1614321600000,13.5712,13.6194,13.5208,13.5341,9414.42],[1614321900000,13.5341,13.7116,13.5204,13.6569,22147.83],[1614322200000,13.6572,13.7471,13.6008,13.6519,34817.88],[1614322500000,13.6573,13.6737,13.567,13.6287,15057.89],[1614322800000,13.6283,13.7229,13.6176,13.699,11134.51],[1614323100000,13.6987,13.7424,13.6857,13.7344,12817.68],[1614323400000,13.7426,13.7573,13.6588,13.6901,9971.39],[1614323700000,13.6839,13.6888,13.5271,13.5652,21815.63],[1614324000000,13.5506,13.5864,13.4571,13.4988,23394.47],[1614324300000,13.5019,13.5709,13.4051,13.5448,34653.22],[1614324600000,13.552,13.6492,13.5101,13.5295,16950.65],[1614324900000,13.5173,13.5245,13.311,13.3784,79097.57],[1614325200000,13.3677,13.4078,13.15,13.192,40143.15],[1614325500000,13.1906,13.2314,13.1039,13.15,45396.77],[1614325800000,13.15,13.2376,13.1,13.11,41751.51],[1614326100000,13.117,13.4385,13.1159,13.3386,36118.7],[1614326400000,13.362,13.575,13.3565,13.4978,40009.05],[1614326700000,13.4969,13.6022,13.4756,13.5772,27407.77],[1614327000000,13.5873,13.5918,13.501,13.5917,16120.14],[1614327300000,13.5916,13.619,13.4734,13.5182,12275.61],[1614327600000,13.5173,13.5727,13.4473,13.5278,28912.76],[1614327900000,13.543,13.6289,13.503,13.6236,14672.45],[1614328200000,13.6173,13.6999,13.58,13.6295,24718.35],[1614328500000,13.6425,13.6921,13.5703,13.5977,53254.27],[1614328800000,13.5977,13.6,13.5509,13.5959,12575.47],[1614329100000,13.5858,13.6351,13.55,13.5736,38918.02],[1614329400000,13.5735,13.6,13.5409,13.5942,39973.7],[1614329700000,13.5811,13.5929,13.5233,13.586,22143.68],[1614330000000,13.5739,13.6,13.4518,13.4815,29220.57],[1614330300000,13.4815,13.5392,13.4102,13.4737,51616.66],[1614330600000,13.4745,13.6,13.4745,13.5284,108887.21],[1614330900000,13.5259,13.5276,13.45,13.5071,36530.39],[1614331200000,13.5037,13.5551,13.4501,13.5248,15073.75],[1614331500000,13.5362,13.566,13.4862,13.4903,9866.97],[1614331800000,13.5047,13.5453,13.4827,13.543,10993.77],[1614332100000,13.5426,13.6187,13.5153,13.603,15252.37],[1614332400000,13.5993,13.6047,13.5416,13.6047,8983.33],[1614332700000,13.5912,13.675,13.5649,13.6743,15265.8],[1614333000000,13.6735,13.7605,13.6242,13.7518,28876.68],[1614333300000,13.7482,13.8383,13.718,13.8126,44368.83],[1614333600000,13.8026,13.8685,13.7005,13.7142,18355.54],[1614333900000,13.7198,13.817,13.6684,13.797,9818.64],[1614334200000,13.8024,13.817,13.6839,13.6924,8065.05],[1614334500000,13.6896,13.7613,13.6611,13.6611,14720.39],[1614334800000,13.6724,13.8219,13.6635,13.7977,9894.65],[1614335100000,13.797,13.8516,13.78,13.8024,20990.25],[1614335400000,13.8179,13.9457,13.8,13.8834,25173.89],[1614335700000,13.8824,13.8997,13.839,13.8809,11129.74],[1614336000000,13.8813,13.9457,13.8639,13.9387,17546.38],[1614336300000,13.9354,13.9883,13.89,13.9714,29665.12],[1614336600000,13.9631,14.0,13.923,14.0,20043.13],[1614336900000,13.9999,14.1555,13.9999,14.1271,60353.52],[1614337200000,14.1184,14.1877,14.1,14.1502,23928.87],[1614337500000,14.1508,14.2106,14.1477,14.1954,14647.66],[1614337800000,14.179,14.1936,14.0294,14.0565,17982.31],[1614338100000,14.0458,14.0749,13.9226,13.9284,30261.48],[1614338400000,13.9464,13.9756,13.7801,13.8058,39586.21],[1614338700000,13.8053,13.8339,13.731,13.7986,35017.81],[1614339000000,13.7887,13.8247,13.7105,13.74,24121.93],[1614339300000,13.74,13.8188,13.7,13.7386,11278.01],[1614339600000,13.75,13.774,13.61,13.6335,18824.43],[1614339900000,13.6338,13.765,13.63,13.7399,22618.86],[1614340200000,13.7558,13.8251,13.7387,13.81,9700.16],[1614340500000,13.8132,13.8485,13.7686,13.8127,11283.55],[1614340800000,13.813,13.9288,13.798,13.8953,29410.41],[1614341100000,13.8989,13.9233,13.7322,13.7417,23890.04],[1614341400000,13.7554,13.8109,13.7002,13.7461,9375.11],[1614341700000,13.7402,13.8947,13.7402,13.8719,16331.08],[1614342000000,13.8719,13.9532,13.8605,13.9257,17802.28],[1614342300000,13.938,13.9958,13.9278,13.9497,14142.52],[1614342600000,13.958,14.0551,13.9522,14.0001,15950.43],[1614342900000,14.0001,14.0147,13.909,13.9582,17005.55],[1614343200000,13.9514,14.0351,13.9514,14.0145,16078.8],[1614343500000,14.0156,14.0767,14.0038,14.0417,33255.42],[1614343800000,14.0414,14.1026,14.0153,14.0641,34650.59],[1614344100000,14.0509,14.07,14.0209,14.0343,10602.26],[1614344400000,14.0349,14.0835,14.0094,14.0194,41707.16],[1614344700000,14.0178,14.0179,13.8244,13.8533,25936.71],[1614345000000,13.8533,13.875,13.8034,13.8602,17137.57],[1614345300000,13.8602,13.9,13.8101,13.8306,12116.67],[1614345600000,13.8346,13.8999,13.8171,13.8506,14598.58],[1614345900000,13.8372,13.8448,13.7629,13.7839,18357.39],[1614346200000,13.784,13.8807,13.7599,13.8568,10546.46],[1614346500000,13.8568,13.8777,13.7863,13.8157,14056.39],[1614346800000,13.8301,13.8599,13.7863,13.7994,9610.94],[1614347100000,13.8168,13.9477,13.8145,13.9345,9838.03],[1614347400000,13.9302,13.9665,13.8557,13.8876,13033.52],[1614347700000,13.8871,13.89,13.7397,13.7979,16127.9],[1614348000000,13.8079,13.9469,13.7808,13.9304,15369.48],[1614348300000,13.9233,13.9585,13.8266,13.8745,18305.89],[1614348600000,13.8745,13.9593,13.8181,13.8902,10550.21],[1614348900000,13.8868,13.98,13.8388,13.9589,12677.8],[1614349200000,13.9588,14.0433,13.9471,14.023,16854.5],[1614349500000,14.023,14.1101,13.976,14.1,30263.71],[1614349800000,14.1001,14.2253,14.1001,14.1968,39068.39],[1614350100000,14.1931,14.276,14.1931,14.2632,33765.34],[1614350400000,14.2757,14.3709,14.2349,14.354,44562.46],[1614350700000,14.354,14.3966,14.3108,14.3788,35657.72],[1614351000000,14.3785,14.4809,14.3734,14.4503,60398.64],[1614351300000,14.4495,14.4947,14.331,14.4454,41872.08],[1614351600000,14.4315,14.4822,14.1925,14.2271,31935.75],[1614351900000,14.2267,14.301,14.1701,14.1855,38758.68],[1614352200000,14.1855,14.2,14.1001,14.1431,31120.26],[1614352500000,14.1415,14.2743,14.1415,14.2445,33136.56],[1614352800000,14.2453,14.2872,14.1726,14.2434,20750.99],[1614353100000,14.2434,14.285,14.1632,14.1716,18658.89],[1614353400000,14.1786,14.323,14.1549,14.3012,31816.66],[1614353700000,14.3028,14.4,14.3027,14.3888,54423.26],[1614354000000,14.3773,14.42,14.3003,14.4042,47752.74],[1614354300000,14.4054,14.461,14.3153,14.3935,49935.9],[1614354600000,14.3935,14.4641,14.3716,14.445,25159.07],[1614354900000,14.4382,14.4688,14.421,14.4498,9232.68],[1614355200000,14.4439,14.5,14.3537,14.4139,28981.19],[1614355500000,14.4182,14.6446,14.4182,14.6244,60931.11],[1614355800000,14.6246,14.883,14.6153,14.6812,61872.62],[1614356100000,14.6746,14.7711,14.6584,14.7074,47753.79],[1614356400000,14.7074,14.85,14.62,14.8176,34465.62],[1614356700000,14.8182,14.8494,14.7242,14.8325,24810.39],[1614357000000,14.8374,14.96,14.8374,14.9346,50313.22],[1614357300000,14.9346,14.9999,14.9157,14.9698,31606.1],[1614357600000,14.9824,15.0577,14.9701,15.0389,56332.35],[1614357900000,15.0363,15.078,14.8165,14.9812,65231.4],[1614358200000,14.9846,15.0,14.8676,14.9607,15722.23],[1614358500000,14.9631,15.0411,14.8378,15.0251,28956.01],[1614358800000,15.0348,15.2,14.994,15.0914,58109.96],[1614359100000,15.092,15.1132,15.0079,15.0332,18171.26],[1614359400000,15.0337,15.0697,14.8668,14.9182,34860.51],[1614359700000,14.9294,14.9303,14.8406,14.9281,17452.05],[1614360000000,14.9271,15.0375,14.9258,15.0091,18734.29],[1614360300000,15.0097,15.0254,14.8938,14.9015,20873.92],[1614360600000,14.9015,15.0824,14.8934,15.0154,17632.5],[1614360900000,15.0171,15.0674,14.9964,15.043,16990.63],[1614361200000,15.0239,15.06,14.9226,15.03,20007.07],[1614361500000,15.03,15.1411,14.9575,15.124,28079.32],[1614361800000,15.1255,15.2616,15.1224,15.2597,20458.49],[1614362100000,15.2551,15.3737,15.1321,15.3217,66571.49],[1614362400000,15.33,15.3999,15.2777,15.2804,21287.78],[1614362700000,15.281,15.399,15.2287,15.3989,22223.99],[1614363000000,15.3891,15.4,15.2788,15.3729,24502.94],[1614363300000,15.3786,15.3973,15.2121,15.235,34869.56],[1614363600000,15.2335,15.3477,15.2019,15.3212,18664.06],[1614363900000,15.3268,15.3882,15.3005,15.3809,9744.34],[1614364200000,15.3802,15.5082,15.3802,15.4996,59161.67],[1614364500000,15.4974,15.5083,15.315,15.4184,30839.24],[1614364800000,15.4184,15.474,15.356,15.41,21454.44],[1614365100000,15.416,15.4241,15.24,15.31,33420.08],[1614365400000,15.311,15.3483,15.2279,15.235,21325.92],[1614365700000,15.235,15.3115,15.1178,15.1749,34727.49],[1614366000000,15.174,15.2999,15.1501,15.1837,17106.08],[1614366300000,15.1989,15.2599,15.1251,15.1498,26087.26],[1614366600000,15.1494,15.15,14.925,15.0566,45432.32],[1614366900000,15.0566,15.1791,14.85,14.8559,46333.46],[1614367200000,14.8559,15.0433,14.8558,15.02,26089.88],[1614367500000,15.0079,15.0827,15.0067,15.0673,14958.27],[1614367800000,15.0563,15.098,14.8912,14.9468,18334.88],[1614368100000,14.9467,15.0099,14.8736,14.8736,26936.87],[1614368400000,14.8773,14.9259,14.8066,14.8268,13196.4],[1614368700000,14.8268,14.9794,14.7988,14.9256,27179.54],[1614369000000,14.8912,14.9255,14.8,14.8528,19772.08],[1614369300000,14.8559,14.8939,14.6827,14.72,37379.24],[1614369600000,14.72,14.8284,14.7,14.7898,20120.82],[1614369900000,14.768,14.7871,14.6662,14.7226,17365.89],[1614370200000,14.7005,14.7425,14.6404,14.6762,26329.69],[1614370500000,14.6708,14.7543,14.6202,14.6449,12572.78],[1614370800000,14.6448,14.6448,14.415,14.4359,47298.91],[1614371100000,14.4359,14.496,14.2767,14.3176,61463.17],[1614371400000,14.3176,14.4499,14.2549,14.28,54387.44],[1614371700000,14.2863,14.4035,14.2803,14.3528,19795.82],[1614372000000,14.3582,14.4988,14.34,14.4794,36652.16],[1614372300000,14.477,14.56,14.4617,14.4693,18309.77],[1614372600000,14.4695,14.53,14.4015,14.4462,17283.26],[1614372900000,14.4617,14.5181,14.3174,14.3558,37602.0],[1614373200000,14.3297,14.4517,14.3,14.4246,20066.62],[1614373500000,14.4314,14.4556,14.2598,14.2984,21173.34],[1614373800000,14.2984,14.3491,14.2636,14.3241,39633.79],[1614374100000,14.3245,14.4276,14.306,14.3282,25918.13],[1614374400000,14.3271,14.3922,14.2845,14.303,15172.14],[1614374700000,14.3032,14.3689,14.2792,14.3408,11709.76],[1614375000000,14.3282,14.3403,14.0962,14.121,28646.54],[1614375300000,14.1275,14.1835,14.0373,14.0509,19314.71],[1614375600000,14.0377,14.0875,14.0,14.0001,56735.57],[1614375900000,14.0001,14.0208,13.7578,13.7578,106960.38],[1614376200000,13.7578,13.8845,13.723,13.7478,30094.07],[1614376500000,13.7352,13.7568,13.6219,13.6402,24055.69],[1614376800000,13.6546,13.7329,13.5113,13.5312,31994.32],[1614377100000,13.5311,13.6194,13.4123,13.4498,31905.45],[1614377400000,13.4322,13.4649,13.3635,13.4046,14350.3],[1614377700000,13.4113,13.5718,13.3738,13.5548,30155.16],[1614378000000,13.5716,13.6089,13.5516,13.5945,12596.06],[1614378300000,13.6018,13.6462,13.5,13.564,14291.08],[1614378600000,13.5711,13.9585,13.4769,13.6296,62192.64],[1614378900000,13.6152,13.6593,13.5176,13.6411,13487.06],[1614379200000,13.6411,13.6828,13.5435,13.5652,10901.27],[1614379500000,13.5825,13.6525,13.52,13.615,28475.85],[1614379800000,13.6163,13.6232,13.4419,13.4645,32854.12],[1614380100000,13.473,13.4963,13.3355,13.3799,40291.8],[1614380400000,13.3803,13.453,13.3222,13.4129,24912.14],[1614380700000,13.4217,13.5531,13.4033,13.5406,12363.46],[1614381000000,13.5377,13.6315,13.4739,13.5828,21470.95],[1614381300000,13.58,13.6803,13.5536,13.6696,16465.56],[1614381600000,13.6635,13.6766,13.504,13.5428,26192.21],[1614381900000,13.561,13.6853,13.561,13.6537,16790.62],[1614382200000,13.6461,13.7169,13.6103,13.6831,13492.0],[1614382500000,13.6905,13.6991,13.6513,13.6839,6643.54],[1614382800000,13.6839,13.6839,13.5587,13.6223,12804.89],[1614383100000,13.6236,13.6249,13.535,13.5519,28906.72],[1614383400000,13.55,13.5937,13.5197,13.5676,17800.03],[1614383700000,13.5777,13.6359,13.5363,13.5962,6098.48],[1614384000000,13.5864,13.6441,13.5334,13.6292,15112.47],[1614384300000,13.626,13.7046,13.5855,13.676,41780.44],[1614384600000,13.6843,13.7242,13.5611,13.5969,45442.0],[1614384900000,13.5975,13.6302,13.55,13.6129,40457.98],[1614385200000,13.6125,13.6999,13.6041,13.6999,22546.97],[1614385500000,13.6945,13.7505,13.6358,13.7198,18075.38],[1614385800000,13.71,13.8754,13.7081,13.8564,14753.74],[1614386100000,13.8637,14.4489,13.8637,14.3673,69553.51],[1614386400000,14.3673,14.8359,14.0841,14.1986,195543.45],[1614386700000,14.183,14.3579,14.1249,14.3258,34127.08],[1614387000000,14.3414,14.4727,14.2001,14.3763,60994.93],[1614387300000,14.3788,14.4701,14.35,14.4532,16766.41],[1614387600000,14.4582,14.4998,14.285,14.4107,42176.6],[1614387900000,14.3957,14.5324,14.2825,14.5313,30016.59],[1614388200000,14.52,14.5904,14.4201,14.5267,23495.09],[1614388500000,14.5487,14.5863,14.4039,14.4321,10241.16],[1614388800000,14.4283,14.4744,14.3506,14.3835,15773.72],[1614389100000,14.362,14.4331,14.3378,14.4199,22756.9],[1614389400000,14.4193,14.4406,14.3374,14.3998,12260.13],[1614389700000,14.3854,14.5464,14.3854,14.4972,14242.51],[1614390000000,14.516,14.6114,14.451,14.5731,28314.02],[1614390300000,14.5762,14.6281,14.5394,14.56,37563.14],[1614390600000,14.551,14.6403,14.5401,14.587,27351.9],[1614390900000,14.5867,14.6141,14.522,14.5319,18933.17],[1614391200000,14.5314,14.5455,14.3732,14.4226,29426.26],[1614391500000,14.4215,14.5083,14.3992,14.45,14755.06],[1614391800000,14.4673,14.4788,14.3682,14.3946,12896.95],[1614392100000,14.3989,14.4196,14.359,14.3885,5490.23],[1614392400000,14.4007,14.4008,14.2909,14.3429,14291.54],[1614392700000,14.3429,14.3919,14.3239,14.3548,5541.24],[1614393000000,14.3554,14.4975,14.3554,14.4464,14038.49],[1614393300000,14.4476,14.4607,14.3447,14.3556,26541.84],[1614393600000,14.3572,14.3589,14.3071,14.3127,4792.98],[1614393900000,14.3127,14.3229,14.2222,14.2222,12278.32],[1614394200000,14.2222,14.2272,14.0276,14.0511,37265.79],[1614394500000,14.033,14.0845,13.9688,14.0223,19023.95],[1614394800000,14.021,14.0653,13.98,13.999,6501.43],[1614395100000,14.0084,14.1806,14.0084,14.1414,13282.42],[1614395400000,14.1422,14.2226,14.111,14.1766,13798.03],[1614395700000,14.1702,14.2715,14.1422,14.253,15189.79],[1614396000000,14.2342,14.253,14.1268,14.1675,11838.63],[1614396300000,14.1491,14.2107,14.1058,14.1697,8187.02],[1614396600000,14.18,14.2731,14.1672,14.2087,14366.45],[1614396900000,14.208,14.2755,14.0991,14.2518,19789.14],[1614397200000,14.2365,14.2592,14.2057,14.233,3205.08],[1614397500000,14.245,14.2842,14.2131,14.2302,5624.25],[1614397800000,14.2308,14.2998,14.2307,14.2989,6239.89],[1614398100000,14.302,14.3227,14.1732,14.2348,23366.55],[1614398400000,14.235,14.3203,14.235,14.2915,8223.66],[1614398700000,14.2915,14.2995,14.1571,14.1651,11782.08],[1614399000000,14.1737,14.1857,14.076,14.104,25265.76],[1614399300000,14.0971,14.1151,14.0768,14.1046,8149.18],[1614399600000,14.0931,14.0931,13.5515,13.5741,320616.76],[1614399900000,13.5705,13.7096,13.55,13.6666,64236.19],[1614400200000,13.6742,13.7936,13.6711,13.7535,44023.17],[1614400500000,13.7535,13.7827,13.6269,13.7113,28294.62],[1614400800000,13.7113,13.7844,13.6275,13.7597,25406.7],[1614401100000,13.7596,13.7852,13.6831,13.7353,26167.99],[1614401400000,13.7354,13.8249,13.7241,13.81,14736.77],[1614401700000,13.815,13.8438,13.7917,13.8299,12311.25],[1614402000000,13.8298,13.8565,13.8222,13.8475,18930.72],[1614402300000,13.8533,13.9,13.8364,13.8862,17377.48],[1614402600000,13.8771,13.8899,13.8447,13.8712,14406.75],[1614402900000,13.8731,13.893,13.835,13.8804,13014.88],[1614403200000,13.8794,13.881,13.7721,13.8085,12526.49],[1614403500000,13.8112,13.8828,13.781,13.8648,15706.46],[1614403800000,13.8747,13.8844,13.8302,13.8797,4517.72],[1614404100000,13.873,13.9366,13.8459,13.9293,13093.76],[1614404400000,13.9251,13.9634,13.8797,13.9513,17622.1],[1614404700000,13.9515,13.96,13.8703,13.9459,12404.75],[1614405000000,13.9468,13.9571,13.9013,13.94,10809.31],[1614405300000,13.94,13.979,13.923,13.9682,6096.11],[1614405600000,13.969,13.977,13.9343,13.9545,10442.47],[1614405900000,13.9545,13.973,13.9305,13.9635,5382.81],[1614406200000,13.967,13.9714,13.9365,13.9487,6303.36],[1614406500000,13.9555,13.967,13.8574,13.8746,12143.68],[1614406800000,13.8746,13.979,13.8633,13.9782,9835.88],[1614407100000,13.9703,13.9856,13.9515,13.9586,10011.78],[1614407400000,13.957,14.01,13.957,13.993,6905.92],[1614407700000,13.9986,14.037,13.9864,14.0202,11347.73],[1614408000000,14.0202,14.1172,14.016,14.112,30389.46],[1614408300000,14.1034,14.134,14.042,14.042,17866.67],[1614408600000,14.0503,14.0902,13.9864,13.9864,25582.96],[1614408900000,13.9876,14.0119,13.896,13.9202,22733.02],[1614409200000,13.9093,13.9253,13.7,13.7365,47962.22],[1614409500000,13.7421,13.8127,13.726,13.7709,19799.86],[1614409800000,13.7762,13.792,13.7041,13.7536,15353.85],[1614410100000,13.7454,13.8643,13.7443,13.8382,10961.75],[1614410400000,13.8477,13.8998,13.8281,13.8741,10747.97],[1614410700000,13.8774,13.9138,13.7931,13.8715,6530.53],[1614411000000,13.8715,13.9069,13.8216,13.8266,6414.38],[1614411300000,13.8417,13.8579,13.7988,13.8157,6284.46],[1614411600000,13.8242,13.8454,13.7878,13.8354,8552.15],[1614411900000,13.8214,13.8966,13.8,13.8699,11202.39],[1614412200000,13.8598,13.9202,13.8598,13.906,5368.15],[1614412500000,13.9018,13.9294,13.8593,13.8783,7723.79],[1614412800000,13.8889,13.9427,13.8663,13.9165,6524.66],[1614413100000,13.9282,13.9501,13.903,13.9406,7477.36],[1614413400000,13.93,13.9531,13.88,13.9267,13653.23],[1614413700000,13.914,13.9693,13.8646,13.8873,12714.15],[1614414000000,13.8717,13.88,13.7451,13.8233,27682.38],[1614414300000,13.7977,13.8155,13.6503,13.6652,48115.09],[1614414600000,13.6626,13.7,13.611,13.6747,32294.17],[1614414900000,13.6836,13.7473,13.6509,13.7368,28450.81],[1614415200000,13.7278,13.7287,13.6605,13.6813,12324.85],[1614415500000,13.686,13.7352,13.6412,13.6852,22555.32],[1614415800000,13.685,13.7585,13.6509,13.7001,25867.96],[1614416100000,13.6894,13.6894,13.6109,13.6309,16830.96],[1614416400000,13.6301,13.6329,13.4926,13.4998,28900.64],[1614416700000,13.4926,13.5598,13.446,13.5166,35802.59],[1614417000000,13.5165,13.5486,13.4543,13.5193,18821.22],[1614417300000,13.5193,13.6131,13.4677,13.5936,20609.81],[1614417600000,13.5881,13.6122,13.56,13.5819,11991.18],[1614417900000,13.5815,13.6197,13.5161,13.5476,11992.65],[1614418200000,13.5481,13.6,13.4999,13.5252,10268.91],[1614418500000,13.5241,13.5594,13.4863,13.4933,12933.29],[1614418800000,13.4907,13.5443,13.3238,13.3481,49636.72],[1614419100000,13.3322,13.4871,13.3183,13.4602,32837.02],[1614419400000,13.4476,13.4806,13.3656,13.4442,32771.03],[1614419700000,13.4444,13.4898,13.4254,13.488,15594.6],[1614420000000,13.4811,13.5247,13.3249,13.5097,33008.36],[1614420300000,13.51,13.5907,13.4979,13.5009,32793.91],[1614420600000,13.5009,13.5633,13.4903,13.5301,7499.33],[1614420900000,13.5292,13.5816,13.5095,13.564,6527.23],[1614421200000,13.564,13.57,13.5371,13.5481,7386.69],[1614421500000,13.5452,13.5768,13.5339,13.568,6848.77],[1614421800000,13.5615,13.5615,13.4609,13.4776,10898.5],[1614422100000,13.4776,13.4796,13.3849,13.442,34261.56],[1614422400000,13.4434,13.4905,13.4194,13.4814,10240.0],[1614422700000,13.4814,13.4999,13.4348,13.4789,14231.45],[1614423000000,13.4788,13.55,13.4778,13.5445,10768.24],[1614423300000,13.5421,13.5487,13.4769,13.4769,8569.79],[1614423600000,13.4769,13.5481,13.4769,13.5376,10595.06],[1614423900000,13.5376,13.6142,13.532,13.5882,23698.82],[1614424200000,13.5915,13.7125,13.5856,13.69,39288.73],[1614424500000,13.69,13.9334,13.6816,13.9031,52745.9],[1614424800000,13.9044,13.9432,13.7863,13.8817,26927.46],[1614425100000,13.8674,13.9096,13.8069,13.8679,24966.63],[1614425400000,13.8679,13.9344,13.8626,13.9323,21209.09],[1614425700000,13.9289,13.9787,13.8683,13.893,25251.71],[1614426000000,13.8883,13.9717,13.8567,13.9344,22672.8],[1614426300000,13.9343,13.9892,13.9187,13.9783,24314.8],[1614426600000,13.9705,13.9941,13.9,13.914,17962.0],[1614426900000,13.9201,13.9586,13.9,13.9314,20113.58],[1614427200000,13.9212,13.9564,13.9,13.9119,36640.64],[1614427500000,13.9121,13.9552,13.9,13.9178,14002.75],[1614427800000,13.9168,13.9487,13.8057,13.8254,30692.24],[1614428100000,13.8184,14.094,13.8057,14.038,74791.99],[1614428400000,14.0338,14.0582,13.8543,13.8669,37842.07],[1614428700000,13.8744,14.0675,13.8738,14.0215,39963.57],[1614429000000,14.0237,14.1118,13.9371,14.109,32940.1],[1614429300000,14.1122,14.175,14.1056,14.1584,39146.69],[1614429600000,14.1582,14.2301,14.1284,14.2193,53169.71],[1614429900000,14.2134,14.2955,14.125,14.2869,57570.63],[1614430200000,14.2873,14.32,14.1953,14.3033,65774.92],[1614430500000,14.3073,14.3965,14.2992,14.3577,49643.68],[1614430800000,14.3707,14.4443,14.33,14.4295,62189.18],[1614431100000,14.4248,14.4425,14.2129,14.2667,71899.2],[1614431400000,14.2679,14.3116,14.2456,14.2807,10308.68],[1614431700000,14.2761,14.2999,14.1952,14.2096,26824.41],[1614432000000,14.2096,14.2146,13.904,13.9394,73553.24],[1614432300000,13.9419,14.2174,13.8238,14.2152,82688.8],[1614432600000,14.2146,14.2474,13.9421,14.0624,72346.11],[1614432900000,14.0744,14.1383,14.0,14.0806,33721.46],[1614433200000,14.074,14.1344,14.053,14.1252,16726.76],[1614433500000,14.1252,14.1458,14.0809,14.1102,25672.51],[1614433800000,14.1103,14.135,14.009,14.0166,13884.21],[1614434100000,14.0104,14.0304,13.8668,13.8865,25441.61],[1614434400000,13.8855,14.0162,13.7894,14.0065,55584.13],[1614434700000,14.0026,14.0031,13.8344,13.8961,53860.75],[1614435000000,13.8963,13.9649,13.8953,13.939,14283.41],[1614435300000,13.9383,13.9872,13.8722,13.8796,19333.35],[1614435600000,13.8855,13.9225,13.8473,13.8992,12252.47],[1614435900000,13.9065,13.9106,13.7019,13.8642,39782.18],[1614436200000,13.8694,13.8694,13.5572,13.5759,89416.36],[1614436500000,13.571,13.5852,13.41,13.4188,43898.32],[1614436800000,13.423,13.6748,13.414,13.6,45726.71],[1614437100000,13.6215,13.7821,13.5968,13.7702,26969.01],[1614437400000,13.7644,13.7856,13.7323,13.7724,12356.12],[1614437700000,13.7677,13.7733,13.6728,13.7204,11817.15],[1614438000000,13.7121,13.73,13.6529,13.6799,20952.0],[1614438300000,13.679,13.7055,13.646,13.6638,10148.97],[1614438600000,13.6638,13.67,13.54,13.5582,51398.57],[1614438900000,13.5583,13.5903,13.5021,13.5323,54775.48],[1614439200000,13.5321,13.5999,13.4937,13.5721,18526.15],[1614439500000,13.5721,13.6389,13.5417,13.5649,8862.25],[1614439800000,13.5594,13.5596,13.4523,13.4757,20039.68],[1614440100000,13.4625,13.481,13.4,13.4176,20097.94],[1614440400000,13.4207,13.4719,13.3917,13.4421,22588.25],[1614440700000,13.4338,13.5338,13.4076,13.5072,18801.19],[1614441000000,13.5073,13.5353,13.4878,13.5295,10295.29],[1614441300000,13.5231,13.5354,13.3472,13.3875,38884.75],[1614441600000,13.3866,13.5617,13.3342,13.5403,55157.26],[1614441900000,13.5338,13.6002,13.4981,13.5972,20971.89],[1614442200000,13.5917,13.6028,13.532,13.5638,6669.75],[1614442500000,13.5617,13.6217,13.5512,13.5792,13456.1],[1614442800000,13.5812,13.6059,13.5513,13.582,7714.48],[1614443100000,13.5642,13.6825,13.5517,13.6715,36223.15],[1614443400000,13.6713,13.6863,13.5721,13.6242,24581.39],[1614443700000,13.6339,13.6464,13.5617,13.57,12107.04],[1614444000000,13.57,13.5927,13.5228,13.5724,8194.81],[1614444300000,13.5754,13.658,13.5671,13.6213,12813.92],[1614444600000,13.6329,13.6779,13.6023,13.6511,15625.97],[1614444900000,13.649,13.7125,13.6332,13.6713,16094.43],[1614445200000,13.6665,13.7282,13.6525,13.6782,11782.61],[1614445500000,13.6763,13.7073,13.5876,13.6455,10078.78],[1614445800000,13.6468,13.6734,13.6212,13.6545,3516.73],[1614446100000,13.6537,13.7066,13.6213,13.7013,3431.99],[1614446400000,13.6917,13.7109,13.6417,13.6847,4173.35],[1614446700000,13.6847,13.6926,13.6229,13.6555,6922.11],[1614447000000,13.6577,13.6755,13.6553,13.663,3612.33],[1614447300000,13.67,13.6761,13.6,13.602,6370.61],[1614447600000,13.6112,13.6299,13.5938,13.6026,3131.95],[1614447900000,13.6092,13.62,13.5835,13.6111,8486.85],[1614448200000,13.6002,13.6354,13.565,13.6202,16363.07],[1614448500000,13.6247,13.75,13.6247,13.738,17482.29],[1614448800000,13.7368,13.8,13.7267,13.7934,27207.62],[1614449100000,13.7935,13.8358,13.766,13.7678,17592.23],[1614449400000,13.7679,13.7959,13.7192,13.778,5410.35],[1614449700000,13.778,13.7911,13.7553,13.7859,4111.88],[1614450000000,13.7826,13.8034,13.7635,13.79,5021.87],[1614450300000,13.7856,13.8206,13.7625,13.8112,3029.81],[1614450600000,13.8084,13.8452,13.765,13.82,5867.63],[1614450900000,13.8161,13.8375,13.7954,13.8231,3668.3],[1614451200000,13.8151,13.83,13.81,13.8154,1847.57],[1614451500000,13.8214,13.83,13.7308,13.7379,3394.0],[1614451800000,13.7379,13.7668,13.7159,13.7298,2657.34],[1614452100000,13.7298,13.7592,13.7205,13.7421,2272.92],[1614452400000,13.7385,13.77,13.7205,13.7593,4648.59],[1614452700000,13.7664,13.8058,13.7438,13.7846,13875.86],[1614453000000,13.784,13.85,13.7781,13.8163,17963.95],[1614453300000,13.8094,13.8126,13.7245,13.7574,14827.59],[1614453600000,13.7571,13.7849,13.7346,13.7768,4765.52],[1614453900000,13.7835,13.8247,13.7584,13.79,7927.95],[1614454200000,13.7977,13.8241,13.7767,13.8018,4707.35],[1614454500000,13.8002,13.818,13.7852,13.7971,3041.64],[1614454800000,13.8001,13.8094,13.7645,13.7751,1316.95],[1614455100000,13.78,13.8461,13.7751,13.8065,13256.04],[1614455400000,13.8067,13.8269,13.7817,13.8171,3781.18],[1614455700000,13.8007,13.8499,13.8,13.8249,7137.86],[1614456000000,13.83,13.89,13.8164,13.8607,15405.46],[1614456300000,13.8608,13.89,13.816,13.8347,9507.98],[1614456600000,13.8349,13.8844,13.816,13.8725,5314.33],[1614456900000,13.8725,13.89,13.86,13.8814,3065.54],[1614457200000,13.8759,13.89,13.85,13.89,15143.4],[1614457500000,13.8899,13.9,13.8544,13.8882,10413.95],[1614457800000,13.8882,13.9,13.8687,13.888,7536.69],[1614458100000,13.8878,13.8904,13.8502,13.8776,3856.39],[1614458400000,13.8611,13.8772,13.7111,13.7462,11485.06],[1614458700000,13.7462,13.8348,13.7336,13.8347,7967.02],[1614459000000,13.8217,13.8651,13.7561,13.7884,11264.97],[1614459300000,13.7881,13.8541,13.7519,13.784,6801.11],[1614459600000,13.7867,13.8771,13.7522,13.8362,9257.65],[1614459900000,13.8486,13.8682,13.8055,13.8491,12914.05],[1614460200000,13.8594,13.8624,13.8457,13.8513,4754.1],[1614460500000,13.857,13.881,13.8334,13.843,7190.8],[1614460800000,13.8585,13.8609,13.7705,13.7781,8041.87],[1614461100000,13.8026,13.8995,13.7847,13.8612,13718.56],[1614461400000,13.8612,13.93,13.8612,13.901,23272.96],[1614461700000,13.9011,13.9092,13.8002,13.8826,7666.81],[1614462000000,13.8647,13.8783,13.763,13.8039,13192.71],[1614462300000,13.8039,13.8536,13.75,13.7797,24310.93],[1614462600000,13.7911,13.8631,13.7489,13.7855,13659.31],[1614462900000,13.7842,13.8431,13.781,13.808,8342.15],[1614463200000,13.8086,13.8554,13.7735,13.8492,2754.39],[1614463500000,13.8482,13.8928,13.7941,13.8342,13117.41],[1614463800000,13.8339,13.8344,13.6524,13.6937,45793.69],[1614464100000,13.69,13.6932,13.5839,13.6006,19390.46],[1614464400000,13.6006,13.6354,13.5601,13.5901,9905.6],[1614464700000,13.5954,13.6029,13.5219,13.5373,29960.84],[1614465000000,13.5485,13.5852,13.538,13.5714,5624.71],[1614465300000,13.5714,13.7202,13.5686,13.6695,25146.95],[1614465600000,13.6838,13.7306,13.6155,13.6472,11202.24],[1614465900000,13.6412,13.6626,13.5581,13.6,6650.31],[1614466200000,13.5805,13.6421,13.5655,13.5738,7826.98],[1614466500000,13.5818,13.5882,13.4612,13.4698,14034.67],[1614466800000,13.4706,13.4751,13.36,13.3652,18478.16],[1614467100000,13.37,13.4287,13.3116,13.3923,21468.42],[1614467400000,13.3922,13.4661,13.3029,13.3248,18652.99],[1614467700000,13.344,13.4064,13.26,13.2825,28709.47],[1614468000000,13.2822,13.3927,13.21,13.21,24493.88],[1614468300000,13.21,13.21,13.0553,13.0623,27470.09],[1614468600000,13.0623,13.1379,13.01,13.1344,28984.39],[1614468900000,13.1173,13.2074,13.1041,13.1836,13681.55],[1614469200000,13.1972,13.2009,13.1422,13.1593,4592.89],[1614469500000,13.1597,13.2603,13.1571,13.2238,12572.67],[1614469800000,13.2408,13.2898,13.2218,13.2606,10554.44],[1614470100000,13.245,13.2647,13.1603,13.1916,7922.16],[1614470400000,13.1853,13.1898,13.0487,13.0801,22523.08],[1614470700000,13.0629,13.2883,13.0381,13.2635,42443.96],[1614471000000,13.2464,13.2798,13.1591,13.2257,29530.24],[1614471300000,13.2334,13.3079,13.2196,13.2805,10628.92],[1614471600000,13.2747,13.2862,13.1245,13.2187,16168.11],[1614471900000,13.2051,13.2425,13.1721,13.1873,3040.01],[1614472200000,13.1872,13.2174,13.151,13.1985,2892.77],[1614472500000,13.1937,13.2073,13.119,13.1321,11751.75],[1614472800000,13.146,13.1951,13.1007,13.1439,10634.99],[1614473100000,13.1349,13.2356,13.1279,13.2044,6392.54],[1614473400000,13.1981,13.2718,13.186,13.2096,7006.98],[1614473700000,13.21,13.2512,13.1823,13.23,4228.58],[1614474000000,13.2263,13.2353,13.1602,13.2156,3820.92],[1614474300000,13.1966,13.298,13.1966,13.2631,6014.09],[1614474600000,13.2619,13.3006,13.25,13.2621,4275.59],[1614474900000,13.2625,13.2866,13.2116,13.2855,5414.33],[1614475200000,13.2655,13.3339,13.2469,13.3339,18716.93],[1614475500000,13.3339,13.3339,13.1828,13.1931,27415.82],[1614475800000,13.203,13.2125,12.94,13.0613,117974.59],[1614476100000,13.0333,13.0781,12.8,12.8264,87448.5],[1614476400000,12.8264,13.0129,12.78,12.9868,63146.71],[1614476700000,12.9752,12.9867,12.892,12.9146,17082.73],[1614477000000,12.9165,12.9784,12.8723,12.9144,13539.62],[1614477300000,12.9294,12.9908,12.8812,12.9762,10813.43],[1614477600000,12.9743,12.9743,12.8285,12.8397,55988.84],[1614477900000,12.8397,12.84,12.6162,12.6927,101904.23],[1614478200000,12.6926,12.6927,12.47,12.4839,83438.64],[1614478500000,12.4839,12.5349,12.28,12.3698,143282.8],[1614478800000,12.3637,12.4051,12.2578,12.27,62332.43],[1614479100000,12.27,12.3538,12.25,12.2909,41497.12],[1614479400000,12.2816,12.4223,12.2721,12.3999,22560.52],[1614479700000,12.4051,12.4223,12.2991,12.3152,30513.12],[1614480000000,12.3153,12.3471,12.2437,12.2806,34581.54],[1614480300000,12.2821,12.3445,12.2454,12.2916,26217.17],[1614480600000,12.2918,12.366,12.2716,12.2984,16645.78],[1614480900000,12.2836,12.2964,12.2299,12.2662,22461.73],[1614481200000,12.2661,12.4046,12.2081,12.2521,70277.17],[1614481500000,12.2521,12.2807,12.1428,12.1692,53822.94],[1614481800000,12.1662,12.2492,12.1495,12.2339,31715.62],[1614482100000,12.2304,12.3795,12.2198,12.2661,43523.13],[1614482400000,12.2766,12.34,12.1894,12.235,40929.17],[1614482700000,12.2171,12.3112,12.1957,12.263,14335.29],[1614483000000,12.263,12.3065,12.2351,12.2439,10144.99],[1614483300000,12.2473,12.2525,12.1217,12.1619,20077.22],[1614483600000,12.1679,12.1814,12.0632,12.0705,68575.46],[1614483900000,12.071,12.277,12.071,12.2633,21077.02],[1614484200000,12.2587,12.2735,12.1283,12.1477,21651.95],[1614484500000,12.1476,12.2031,12.028,12.07,37929.18],[1614484800000,12.0785,12.201,12.0454,12.1358,19464.28],[1614485100000,12.1352,12.157,12.0519,12.1284,20172.32],[1614485400000,12.1348,12.3352,12.1253,12.2474,64756.37],[1614485700000,12.2473,12.3907,12.2335,12.3907,30135.3],[1614486000000,12.3797,12.3963,12.342,12.3649,10619.47],[1614486300000,12.3649,12.3788,12.2404,12.2664,27818.53],[1614486600000,12.2772,12.4,12.2757,12.3711,16783.75],[1614486900000,12.3874,12.4016,12.3506,12.3717,8031.27],[1614487200000,12.3613,12.4,12.3576,12.3761,5981.32],[1614487500000,12.3676,12.3781,12.2616,12.3204,15447.55],[1614487800000,12.3148,12.3504,12.2824,12.3027,7313.08],[1614488100000,12.2953,12.3053,12.2269,12.2619,15234.49],[1614488400000,12.2499,12.3279,12.2003,12.2733,15570.14],[1614488700000,12.2741,12.3799,12.2503,12.3737,25222.95],[1614489000000,12.3537,12.3864,12.2631,12.2767,13047.35],[1614489300000,12.2718,12.4622,12.2718,12.3806,33186.59],[1614489600000,12.3729,12.388,12.2502,12.3123,26688.69],[1614489900000,12.3111,12.3565,12.2744,12.3383,14830.94],[1614490200000,12.3272,12.3356,12.249,12.2516,14553.4],[1614490500000,12.2626,12.3412,12.2385,12.2793,17723.47],[1614490800000,12.2798,12.2968,12.2,12.2088,20330.51],[1614491100000,12.2058,12.2164,12.17,12.1766,14183.59],[1614491400000,12.1776,12.2,12.1542,12.1778,9418.05],[1614491700000,12.1822,12.2101,12.1514,12.205,5962.05],[1614492000000,12.2147,12.2202,12.073,12.0904,14631.02],[1614492300000,12.0873,12.1325,12.0398,12.0643,23113.24],[1614492600000,12.0613,12.0652,11.97,12.0052,45044.69],[1614492900000,11.9977,12.1335,11.989,12.1329,17580.68],[1614493200000,12.1257,12.1853,12.1096,12.179,14652.15],[1614493500000,12.1784,12.2553,12.1574,12.2553,13905.46],[1614493800000,12.2403,12.2801,12.1901,12.2365,30950.58],[1614494100000,12.2469,12.2514,12.1034,12.1164,43745.02],[1614494400000,12.1167,12.1759,12.0835,12.1048,16485.62],[1614494700000,12.1143,12.2,12.0982,12.1536,11363.76],[1614495000000,12.1374,12.1374,12.0494,12.0721,12053.52],[1614495300000,12.0699,12.081,12.0192,12.0341,10616.18],[1614495600000,12.034,12.0807,12.0104,12.0284,14397.72],[1614495900000,12.0266,12.0846,11.9705,12.0287,18569.84],[1614496200000,12.0286,12.1084,11.98,12.05,23562.94],[1614496500000,12.0502,12.1541,12.0353,12.1255,10503.45],[1614496800000,12.1195,12.1816,12.1195,12.1697,15650.28],[1614497100000,12.1667,12.1944,12.1253,12.1287,7453.88],[1614497400000,12.1356,12.17,12.0362,12.0571,10977.74],[1614497700000,12.0574,12.0829,12.0115,12.0204,15630.78],[1614498000000,12.0204,12.0822,11.9949,12.0221,16098.33],[1614498300000,12.0221,12.169,12.0048,12.1528,13890.33],[1614498600000,12.1595,12.2027,12.1,12.1087,13480.84],[1614498900000,12.1076,12.2048,12.0965,12.1365,10196.25],[1614499200000,12.1529,12.2759,12.141,12.2623,23079.36],[1614499500000,12.2623,12.2852,12.1529,12.2691,33356.27],[1614499800000,12.2695,12.2925,12.2184,12.2321,11766.17],[1614500100000,12.2455,12.2656,12.198,12.2262,6841.48],[1614500400000,12.2529,12.3186,12.2172,12.2995,16276.76],[1614500700000,12.3107,12.3877,12.3034,12.3843,22287.69],[1614501000000,12.3843,12.4264,12.301,12.3147,19845.87],[1614501300000,12.3169,12.3879,12.3169,12.32,7480.92],[1614501600000,12.32,12.3707,12.2802,12.3288,8947.13],[1614501900000,12.3256,12.3741,12.3048,12.3384,6288.33],[1614502200000,12.3372,12.3823,12.32,12.3455,3970.07],[1614502500000,12.353,12.3877,12.3402,12.3695,6985.21],[1614502800000,12.3777,12.4303,12.3003,12.4274,11362.06],[1614503100000,12.4272,12.4607,12.4223,12.4525,12670.11],[1614503400000,12.4525,12.4799,12.409,12.4588,5378.08],[1614503700000,12.4554,12.5446,12.4422,12.4865,12619.09],[1614504000000,12.4863,12.5359,12.4617,12.5293,7418.08],[1614504300000,12.5364,12.5364,12.393,12.4385,11340.25],[1614504600000,12.4381,12.4905,12.414,12.4327,5078.25],[1614504900000,12.4433,12.4799,12.4291,12.4549,6856.88],[1614505200000,12.4538,12.5025,12.44,12.5015,8525.09],[1614505500000,12.4996,12.5284,12.392,12.4839,69728.25],[1614505800000,12.4839,12.4928,12.4208,12.4419,12653.71],[1614506100000,12.4286,12.4458,12.3857,12.389,13304.73],[1614506400000,12.3991,12.4076,12.2923,12.3153,36660.84],[1614506700000,12.3153,12.316,12.231,12.261,27754.67],[1614507000000,12.2582,12.3623,12.2582,12.3588,10376.58],[1614507300000,12.36,12.4351,12.343,12.4246,13223.75],[1614507600000,12.4141,12.4517,12.3777,12.4412,7466.94],[1614507900000,12.4418,12.51,12.4,12.4035,11527.28],[1614508200000,12.409,12.4744,12.4005,12.4174,4458.47],[1614508500000,12.417,12.4435,12.4041,12.414,3324.72],[1614508800000,12.413,12.4308,12.4005,12.407,2203.64],[1614509100000,12.4119,12.4495,12.4066,12.4137,2903.54],[1614509400000,12.4137,12.4588,12.4011,12.4133,3724.21],[1614509700000,12.4107,12.4369,12.3991,12.4005,2278.55],[1614510000000,12.4003,12.4428,12.3546,12.3809,3244.45],[1614510300000,12.3657,12.453,12.3551,12.4529,9363.27],[1614510600000,12.4529,12.4599,12.3956,12.4315,5067.51],[1614510900000,12.4315,12.4438,12.3724,12.4369,3968.57],[1614511200000,12.4323,12.4693,12.3889,12.442,6685.54],[1614511500000,12.4385,12.47,12.3858,12.4066,4450.77],[1614511800000,12.407,12.4383,12.3772,12.3947,14795.43],[1614512100000,12.4051,12.4256,12.39,12.4021,4530.88],[1614512400000,12.4021,12.4265,12.3644,12.4192,9018.37],[1614512700000,12.4009,12.4531,12.3664,12.3789,3635.05],[1614513000000,12.3805,12.4145,12.3634,12.3868,3622.65],[1614513300000,12.3825,12.4163,12.3745,12.3806,3009.9],[1614513600000,12.3869,12.4375,12.354,12.4092,5332.26],[1614513900000,12.4036,12.47,12.4036,12.4402,4305.12],[1614514200000,12.4403,12.4776,12.4308,12.4434,2799.86],[1614514500000,12.4457,12.4457,12.2814,12.2852,19615.56],[1614514800000,12.2852,12.2949,12.1514,12.2135,21604.67],[1614515100000,12.2042,12.25,12.1413,12.2344,34946.11],[1614515400000,12.2329,12.2329,12.05,12.064,31201.28],[1614515700000,12.0707,12.0761,11.92,12.0405,36201.68],[1614516000000,12.0403,12.131,12.0243,12.1029,11803.68],[1614516300000,12.08,12.1268,12.03,12.1268,9079.18],[1614516600000,12.1112,12.1402,12.0881,12.1155,3253.33],[1614516900000,12.1155,12.1512,12.0701,12.1248,5027.8],[1614517200000,12.1219,12.1734,12.0446,12.0535,13776.95],[1614517500000,12.0534,12.0642,11.8386,11.9219,58263.54],[1614517800000,11.9218,11.9483,11.8756,11.9169,13242.09],[1614518100000,11.9265,11.9539,11.86,11.9031,7901.37],[1614518400000,11.9,11.93,11.817,11.8559,19062.07],[1614518700000,11.8506,11.8772,11.814,11.8276,9691.75],[1614519000000,11.8276,11.8483,11.8081,11.8247,5374.51],[1614519300000,11.8255,11.9389,11.8246,11.9214,38521.03],[1614519600000,11.9214,11.9561,11.9138,11.9361,9183.99],[1614519900000,11.9367,11.9527,11.9367,11.9465,3233.23],[1614520200000,11.9527,11.9679,11.9459,11.9459,4325.49],[1614520500000,11.946,11.9461,11.8031,11.808,8664.73],[1614520800000,11.809,11.8314,11.5999,11.7025,131000.24],[1614521100000,11.7025,11.7047,11.5917,11.6001,45304.25],[1614521400000,11.6001,11.6787,11.4638,11.5305,111423.52],[1614521700000,11.5305,11.6632,11.5008,11.6546,28935.76],[1614522000000,11.652,11.6799,11.5542,11.5727,17136.85],[1614522300000,11.5727,11.6907,11.5504,11.6629,17609.09],[1614522600000,11.6688,11.7714,11.6154,11.7564,32415.13],[1614522900000,11.7591,11.7931,11.7527,11.7665,16525.03],[1614523200000,11.7677,11.7747,11.7163,11.7495,7949.83],[1614523500000,11.7598,11.8846,11.7466,11.8265,39512.42],[1614523800000,11.8254,11.8901,11.8105,11.8312,18427.88],[1614524100000,11.8208,11.9273,11.8054,11.9145,16455.73],[1614524400000,11.9031,11.9344,11.838,11.8414,16946.88],[1614524700000,11.8396,11.8505,11.78,11.7885,11841.04],[1614525000000,11.7876,11.8528,11.7782,11.79,13099.97],[1614525300000,11.79,11.79,11.6603,11.6885,22578.65],[1614525600000,11.6884,11.6986,11.6413,11.6468,9547.19],[1614525900000,11.6468,11.6805,11.6093,11.6295,13492.83],[1614526200000,11.6295,11.6635,11.5,11.5677,34667.66],[1614526500000,11.5624,11.6686,11.5421,11.5473,11835.1],[1614526800000,11.5473,11.5815,11.5289,11.5725,12813.19],[1614527100000,11.5639,11.6275,11.5196,11.5337,25851.12],[1614527400000,11.5258,11.5899,11.5001,11.587,24707.15],[1614527700000,11.5869,11.6098,11.417,11.5213,46665.15],[1614528000000,11.5129,11.6486,11.4316,11.6322,30915.68],[1614528300000,11.6319,11.6886,11.5086,11.5362,124614.51],[1614528600000,11.536,11.5446,11.4516,11.5,40500.79],[1614528900000,11.5,11.6086,11.48,11.6035,47794.62],[1614529200000,11.6034,11.6116,11.5248,11.539,58030.1],[1614529500000,11.5383,11.5887,11.5,11.5314,50472.86],[1614529800000,11.5314,11.7334,11.5199,11.724,54674.84],[1614530100000,11.7044,11.7836,11.7044,11.7775,18354.34],[1614530400000,11.7687,11.9247,11.7675,11.8945,49312.67],[1614530700000,11.8951,11.9274,11.8323,11.9019,22374.81],[1614531000000,11.9086,11.913,11.8121,11.8781,15095.8],[1614531300000,11.8781,11.8781,11.7857,11.7958,8644.88],[1614531600000,11.7968,11.8383,11.7,11.711,33064.11],[1614531900000,11.7131,11.8019,11.711,11.7599,9722.25],[1614532200000,11.7599,11.8704,11.7554,11.7697,9346.29],[1614532500000,11.7696,11.8419,11.76,11.7745,35391.15],[1614532800000,11.7705,11.7943,11.7303,11.7694,35860.12],[1614533100000,11.768,11.77,11.7245,11.7352,12011.81],[1614533400000,11.7352,11.7428,11.7004,11.7177,8322.01],[1614533700000,11.7177,11.7699,11.711,11.7489,9332.89],[1614534000000,11.7587,11.8919,11.7528,11.8662,51034.05],[1614534300000,11.8647,11.9,11.7842,11.7967,26551.98],[1614534600000,11.7949,11.8747,11.7501,11.7645,16085.17],[1614534900000,11.7741,11.7889,11.724,11.7337,11876.45],[1614535200000,11.7337,11.8742,11.7169,11.8567,24517.57],[1614535500000,11.8564,11.94,11.8564,11.9387,15425.3],[1614535800000,11.9365,11.9846,11.8921,11.9434,15948.23],[1614536100000,11.9424,11.9912,11.9302,11.9662,14518.38],[1614536400000,11.9699,12.0176,11.9479,11.9916,17623.39],[1614536700000,11.9972,12.0567,11.9918,12.0413,23255.85],[1614537000000,12.0413,12.2,12.0413,12.1802,63413.47],[1614537300000,12.1802,12.218,12.1657,12.1846,35774.71],[1614537600000,12.1846,12.2301,12.1721,12.2119,24119.48],[1614537900000,12.2129,12.2721,12.2073,12.2539,19319.38],[1614538200000,12.2539,12.2966,12.2133,12.2823,19884.26],[1614538500000,12.2928,12.3234,12.2811,12.3136,19146.79],[1614538800000,12.3088,12.3216,12.2303,12.2502,23392.36],[1614539100000,12.2502,12.2699,12.1875,12.1932,16062.88],[1614539400000,12.198,12.2151,12.1581,12.1673,15955.22],[1614539700000,12.1721,12.1985,12.1237,12.1321,9799.71],[1614540000000,12.137,12.18,12.1261,12.1261,7390.37],[1614540300000,12.127,12.2179,12.126,12.1938,5674.05],[1614540600000,12.1983,12.26,12.1962,12.2422,6577.85],[1614540900000,12.2452,12.3252,12.2411,12.3098,22223.57],[1614541200000,12.3097,12.3875,12.3064,12.3753,29704.73],[1614541500000,12.3841,13.0292,12.3841,12.9773,170359.38],[1614541800000,12.9837,13.3113,12.9201,13.1777,175108.66],[1614542100000,13.1841,13.501,13.1003,13.2421,173299.3],[1614542400000,13.2741,13.4876,13.1933,13.2927,101268.69],[1614542700000,13.2963,13.481,13.2733,13.457,69551.22],[1614543000000,13.463,13.5522,13.3389,13.4301,117241.59],[1614543300000,13.4201,13.5007,13.3595,13.3913,83721.24],[1614543600000,13.3919,13.6,13.3409,13.5807,69043.57],[1614543900000,13.5707,13.5919,13.434,13.5326,43432.34],[1614544200000,13.5326,13.5789,13.4643,13.518,27552.85],[1614544500000,13.518,13.5389,13.4275,13.4406,18084.78],[1614544800000,13.4404,13.4404,13.3392,13.3642,20515.66],[1614545100000,13.3642,13.4873,13.3626,13.4584,13826.56],[1614545400000,13.4584,13.489,13.431,13.4715,11339.03],[1614545700000,13.4801,13.7646,13.4695,13.6442,60138.57],[1614546000000,13.6496,13.7616,13.644,13.7107,49473.85],[1614546300000,13.7096,13.7739,13.6553,13.6706,36215.25],[1614546600000,13.671,13.7448,13.6075,13.6961,27535.32],[1614546900000,13.7068,13.7173,13.6211,13.6824,25931.77],[1614547200000,13.683,13.7318,13.6556,13.6982,16319.16],[1614547500000,13.6998,13.7257,13.66,13.6972,12435.37],[1614547800000,13.6972,13.751,13.6744,13.7426,10466.98],[1614548100000,13.7307,13.7539,13.6793,13.7064,18424.32],[1614548400000,13.7195,13.7405,13.64,13.6598,20835.82],[1614548700000,13.6779,13.68,13.5698,13.6001,13661.49],[1614549000000,13.5904,13.6364,13.5702,13.61,5798.03],[1614549300000,13.6099,13.6371,13.5786,13.5982,4684.25],[1614549600000,13.5997,13.6596,13.5643,13.6002,10015.82],[1614549900000,13.6109,13.6536,13.5924,13.6503,9361.48],[1614550200000,13.638,13.6488,13.5857,13.5894,2517.23],[1614550500000,13.5894,13.5944,13.5355,13.539,3384.33],[1614550800000,13.539,13.5497,13.4753,13.4839,9942.16],[1614551100000,13.4801,13.4837,13.4581,13.4805,5328.73],[1614551400000,13.483,13.5,13.2756,13.2989,20096.71],[1614551700000,13.2989,13.419,13.2771,13.3844,26322.96],[1614552000000,13.3749,13.452,13.3409,13.419,13210.77],[1614552300000,13.4186,13.4882,13.4172,13.4624,9376.09],[1614552600000,13.4624,13.4959,13.4415,13.4608,11927.93],[1614552900000,13.4726,13.4829,13.46,13.4699,6367.71],[1614553200000,13.4699,13.65,13.4699,13.65,35016.91],[1614553500000,13.6085,13.65,13.6,13.6322,25070.55],[1614553800000,13.6322,13.6677,13.62,13.6377,10954.08],[1614554100000,13.6375,13.6875,13.6292,13.67,14499.07],[1614554400000,13.6797,13.7,13.6,13.6196,18363.9],[1614554700000,13.6186,13.6846,13.5716,13.6,12715.62],[1614555000000,13.599,13.6413,13.5246,13.5398,23920.35],[1614555300000,13.5565,13.5666,13.4632,13.4852,12878.4],[1614555600000,13.4854,13.5349,13.0,13.0502,124965.9],[1614555900000,13.0577,13.0804,12.9289,12.9882,43164.24],[1614556200000,12.9885,13.0504,12.9588,12.9954,18106.66],[1614556500000,12.9954,13.1177,12.9855,13.0887,18534.0],[1614556800000,13.08,13.2,13.0323,13.0713,38163.72],[1614557100000,13.0696,13.1402,13.0102,13.1402,22821.62],[1614557400000,13.1342,13.1875,13.1,13.1856,17196.21],[1614557700000,13.1764,13.3337,13.1764,13.3154,34194.55],[1614558000000,13.3151,13.371,13.2966,13.3594,21332.52],[1614558300000,13.3666,13.5713,13.3595,13.5315,70912.65],[1614558600000,13.5459,13.964,13.5216,13.9327,168129.97],[1614558900000,13.9246,13.9616,13.7946,13.8759,55541.16],[1614559200000,13.8746,13.9183,13.8004,13.8293,28901.61],[1614559500000,13.8276,13.8726,13.7951,13.8675,9314.01],[1614559800000,13.8592,13.9369,13.8532,13.9152,18066.96],[1614560100000,13.9161,14.1442,13.8556,14.1253,96734.78],[1614560400000,14.1255,14.1725,13.9397,13.9507,27475.52],[1614560700000,13.9523,14.0225,13.8715,13.8934,37506.24],[1614561000000,13.8934,13.9088,13.8221,13.8721,19444.96],[1614561300000,13.8722,13.9684,13.845,13.9028,16334.48],[1614561600000,13.9034,13.9092,13.704,13.8612,33391.89],[1614561900000,13.8559,13.8729,13.7962,13.8354,16619.52],[1614562200000,13.8389,13.9386,13.8389,13.8753,28133.83],[1614562500000,13.8753,13.9954,13.847,13.8581,26826.04],[1614562800000,13.8575,13.9001,13.8184,13.884,7829.16],[1614563100000,13.8869,14.0658,13.8869,14.03,69094.45],[1614563400000,14.0209,14.0209,13.8358,13.8724,30222.14],[1614563700000,13.8659,13.9405,13.8015,13.9194,25756.8],[1614564000000,13.9343,13.96,13.853,13.9437,9396.8],[1614564300000,13.9436,14.0108,13.92,13.9945,14415.7],[1614564600000,13.9945,14.14,13.9603,14.0911,44496.04],[1614564900000,14.1058,14.1391,14.0627,14.1031,28834.53],[1614565200000,14.1031,14.1677,14.088,14.1467,24593.12],[1614565500000,14.1467,14.2539,14.1467,14.2392,45897.55],[1614565800000,14.2463,14.2884,14.23,14.2476,27604.12],[1614566100000,14.2399,14.2434,14.089,14.089,23350.3],[1614566400000,14.0954,14.1181,14.088,14.09,11900.57],[1614566700000,14.0908,14.0935,13.9209,13.9653,26334.98],[1614567000000,13.9658,14.0843,13.9481,13.9658,18710.68],[1614567300000,13.9798,14.0523,13.9257,14.031,9232.56],[1614567600000,14.0279,14.05,13.9561,13.9861,6241.9],[1614567900000,13.9861,14.0,13.9116,13.9596,10345.57],[1614568200000,13.9589,14.0499,13.9412,13.9846,13755.86],[1614568500000,13.9705,14.057,13.9705,14.0175,7212.4],[1614568800000,14.0061,14.05,13.988,14.0153,3788.26],[1614569100000,14.0211,14.07,14.0167,14.0548,2527.74],[1614569400000,14.0566,14.0789,14.0242,14.0555,4528.71],[1614569700000,14.0472,14.0631,13.9193,14.0019,17517.56],[1614570000000,14.0015,14.0188,13.9488,13.9688,8065.04],[1614570300000,13.9562,13.9679,13.9036,13.9179,8721.54],[1614570600000,13.9252,14.0033,13.9125,13.9629,10719.85],[1614570900000,13.969,14.0397,13.9037,13.9287,8474.97],[1614571200000,13.9414,14.0372,13.9414,14.01,7278.12],[1614571500000,14.009,14.0182,13.915,13.9615,11009.45],[1614571800000,13.9666,13.9863,13.9169,13.9363,14369.18],[1614572100000,13.9403,13.9754,13.9,13.9107,9975.7],[1614572400000,13.911,13.9283,13.8204,13.86,21556.67],[1614572700000,13.867,13.9836,13.8601,13.9603,7744.53],[1614573000000,13.9622,14.03,13.9399,13.9776,14511.95],[1614573300000,13.9982,14.0294,13.9296,13.9926,13513.93],[1614573600000,13.9934,14.0294,13.9175,14.0029,5013.11],[1614573900000,14.0141,14.306,13.9776,14.2859,75155.98],[1614574200000,14.2859,14.81,14.2662,14.4005,174954.21],[1614574500000,14.4005,14.4269,14.2823,14.3107,35872.41],[1614574800000,14.3107,14.4131,14.287,14.3887,17097.9],[1614575100000,14.3899,14.4269,14.3333,14.3969,16086.77],[1614575400000,14.3919,14.4454,14.3549,14.4067,7884.6],[1614575700000,14.4067,14.5396,14.3878,14.5176,48216.15],[1614576000000,14.5161,14.6,14.5113,14.5883,21931.15],[1614576300000,14.5905,14.6682,14.465,14.4806,32454.54],[1614576600000,14.492,14.6422,14.4841,14.6049,23550.97],[1614576900000,14.6134,14.6817,14.5983,14.664,12317.77],[1614577200000,14.664,14.77,14.6596,14.7444,30264.57],[1614577500000,14.7444,14.7684,14.6188,14.728,31867.44],[1614577800000,14.728,14.7302,14.5231,14.5445,37412.81],[1614578100000,14.5458,14.6791,14.5108,14.66,31547.61],[1614578400000,14.6587,14.7027,14.5619,14.5753,34259.38],[1614578700000,14.5753,14.7,14.5489,14.6757,26065.21],[1614579000000,14.6875,14.7041,14.6001,14.665,20298.91],[1614579300000,14.6722,14.6906,14.6128,14.6906,10145.44],[1614579600000,14.6775,14.7,14.6012,14.6417,11469.92],[1614579900000,14.6417,14.6798,14.5625,14.6396,16422.76],[1614580200000,14.64,14.7057,14.61,14.6142,17108.31],[1614580500000,14.6142,14.6163,14.4105,14.4366,42452.01],[1614580800000,14.4289,14.4864,14.2777,14.3259,67028.55],[1614581100000,14.3392,14.39,14.2311,14.2503,34334.94],[1614581400000,14.2502,14.4133,14.25,14.3752,22387.9],[1614581700000,14.383,14.4,14.2903,14.343,13524.2],[1614582000000,14.3311,14.4674,14.3277,14.4483,12303.76],[1614582300000,14.4416,14.4481,14.3341,14.3847,9802.72],[1614582600000,14.3849,14.4446,14.3349,14.438,6646.0],[1614582900000,14.4379,14.4656,14.3537,14.4318,9647.4],[1614583200000,14.4319,14.4937,14.4018,14.4739,8083.49],[1614583500000,14.4791,14.5199,14.4403,14.4684,10509.42],[1614583800000,14.4714,14.4764,14.3354,14.3654,25224.8],[1614584100000,14.362,14.4599,14.3493,14.4499,5409.52],[1614584400000,14.4426,14.4916,14.4125,14.4777,6994.51],[1614584700000,14.4782,14.4867,14.3564,14.3641,7394.37],[1614585000000,14.3641,14.4831,14.3569,14.4384,6436.91],[1614585300000,14.4285,14.5573,14.3916,14.5117,28624.19],[1614585600000,14.5153,14.5984,14.5048,14.5595,11359.25],[1614585900000,14.553,14.6279,14.5325,14.6039,12629.78],[1614586200000,14.605,14.6732,14.5845,14.65,16044.68],[1614586500000,14.6561,14.6873,14.6019,14.6629,10327.81],[1614586800000,14.6665,14.7038,14.6605,14.6994,14449.81],[1614587100000,14.6924,14.7401,14.6147,14.7187,20205.76],[1614587400000,14.713,14.7313,14.6301,14.6951,17547.34],[1614587700000,14.6892,14.7699,14.6809,14.7375,18777.45],[1614588000000,14.7396,14.751,14.6577,14.7228,28112.71],[1614588300000,14.7228,14.7334,14.6,14.6559,16008.61],[1614588600000,14.6484,14.6635,14.4593,14.4842,25995.11],[1614588900000,14.4772,14.5199,14.4241,14.4699,8389.05],[1614589200000,14.4697,14.5306,14.4423,14.4432,8165.17],[1614589500000,14.4432,14.5558,14.4252,14.5387,10196.26],[1614589800000,14.5455,14.5777,14.5134,14.539,15995.37],[1614590100000,14.5395,14.6233,14.5395,14.592,16512.38],[1614590400000,14.5947,14.6214,14.534,14.579,13364.14],[1614590700000,14.579,14.6298,14.5543,14.5965,9710.05],[1614591000000,14.5916,14.6057,14.5028,14.5345,6437.72],[1614591300000,14.5212,14.5751,14.5177,14.5535,4940.54],[1614591600000,14.5536,14.6025,14.5506,14.5949,10526.36],[1614591900000,14.5949,14.6026,14.5157,14.553,8622.93],[1614592200000,14.5531,14.5878,14.5,14.5392,15306.09],[1614592500000,14.5278,14.5834,14.5002,14.5572,4774.97],[1614592800000,14.5581,14.6212,14.4864,14.5162,42061.49],[1614593100000,14.5154,14.5689,14.4764,14.4895,12170.74],[1614593400000,14.4894,14.521,14.449,14.4707,9055.74],[1614593700000,14.4797,14.5114,14.4146,14.4667,6325.65],[1614594000000,14.467,14.4909,14.4209,14.4478,10338.15],[1614594300000,14.4478,14.4488,14.3962,14.4397,9905.66],[1614594600000,14.4455,14.55,14.4455,14.5397,22102.76],[1614594900000,14.5397,14.6447,14.538,14.6352,11675.08],[1614595200000,14.6352,14.72,14.6351,14.7137,30450.94],[1614595500000,14.7066,14.76,14.6601,14.7051,18522.76],[1614595800000,14.7046,14.95,14.6907,14.95,41630.38],[1614596100000,14.95,15.0,14.8419,14.9518,37963.53],[1614596400000,14.9597,15.0,14.8583,14.8915,35238.68],[1614596700000,14.8842,14.9772,14.8509,14.925,21135.13],[1614597000000,14.925,14.9774,14.925,14.9345,12056.79],[1614597300000,14.9345,14.9516,14.8381,14.8914,21426.89],[1614597600000,14.8914,14.9792,14.8518,14.961,16298.0],[1614597900000,14.961,15.0223,14.9543,15.0003,30017.76],[1614598200000,15.0003,15.0178,14.8612,14.945,18698.55],[1614598500000,14.9567,14.9746,14.9086,14.9242,7326.64],[1614598800000,14.9125,14.9201,14.8308,14.8816,7282.76],[1614599100000,14.8817,14.9817,14.8618,14.934,14558.0],[1614599400000,14.934,14.9496,14.8,14.8,10794.16],[1614599700000,14.7996,14.8629,14.7391,14.8363,29479.95],[1614600000000,14.8334,14.8829,14.8,14.8011,14496.08],[1614600300000,14.7862,14.89,14.7622,14.834,27935.99],[1614600600000,14.8188,14.8188,14.7656,14.7817,3817.0],[1614600900000,14.7912,14.8293,14.5959,14.6063,25570.78],[1614601200000,14.6,14.6275,14.5574,14.586,16985.31],[1614601500000,14.586,14.6678,14.5424,14.5703,18523.37],[1614601800000,14.5609,14.6643,14.5508,14.6539,10409.58],[1614602100000,14.6536,14.6834,14.62,14.6652,6057.84],[1614602400000,14.6559,14.7098,14.6412,14.7029,8399.06],[1614602700000,14.6874,14.8928,14.6804,14.8254,56430.67],[1614603000000,14.8212,15.0501,14.8068,14.9012,84757.28],[1614603300000,14.9012,14.926,14.8809,14.8998,12798.8],[1614603600000,14.903,15.0648,14.8969,14.9336,22248.74],[1614603900000,14.9348,14.9789,14.9035,14.9075,11779.13],[1614604200000,14.9074,14.9074,14.7287,14.8291,30286.9],[1614604500000,14.8256,14.8659,14.7601,14.779,6998.66],[1614604800000,14.784,14.82,14.7376,14.748,24300.62],[1614605100000,14.741,14.8199,14.7294,14.7491,13014.78],[1614605400000,14.7491,14.7641,14.6801,14.6999,7488.73],[1614605700000,14.6992,14.7527,14.67,14.7502,7570.24],[1614606000000,14.7557,14.7641,14.7045,14.7641,8004.42],[1614606300000,14.7628,14.7941,14.666,14.666,15100.59],[1614606600000,14.666,14.7146,14.652,14.6757,10267.06],[1614606900000,14.684,14.7481,14.65,14.65,15934.66],[1614607200000,14.65,14.85,14.6212,14.7353,43602.23],[1614607500000,14.7335,14.812,14.7231,14.7701,23665.7],[1614607800000,14.7701,14.79,14.6757,14.7355,15990.56],[1614608100000,14.7356,14.7782,14.6969,14.7608,19161.01],[1614608400000,14.7656,14.8,14.7614,14.7924,21796.9],[1614608700000,14.7826,14.85,14.7722,14.8253,19208.36],[1614609000000,14.8207,14.9048,14.8207,14.8766,20357.93],[1614609300000,14.8774,14.97,14.8551,14.9485,20601.87],[1614609600000,14.9489,15.1304,14.9469,15.128,47573.82],[1614609900000,15.1204,15.1988,15.0505,15.1724,40881.03],[1614610200000,15.154,15.25,15.154,15.2356,44835.81],[1614610500000,15.2322,15.3318,15.1994,15.2633,58443.49],[1614610800000,15.2682,15.3399,15.2566,15.3,35761.83],[1614611100000,15.3001,15.3658,15.2472,15.3154,40296.78],[1614611400000,15.3232,15.3489,15.2945,15.3345,30903.33],[1614611700000,15.3351,15.3435,15.2207,15.2871,31336.87],[1614612000000,15.2871,15.3511,15.2825,15.3447,20412.84],[1614612300000,15.3447,15.4258,15.3367,15.3703,23215.77],[1614612600000,15.3689,15.4179,15.3689,15.38,20504.17],[1614612900000,15.3751,15.444,15.373,15.4121,13331.07],[1614613200000,15.4099,15.4999,15.4047,15.4733,19586.28],[1614613500000,15.4781,15.5187,15.3,15.3511,60128.61],[1614613800000,15.3511,15.3888,15.3296,15.3836,16638.62],[1614614100000,15.3858,15.4682,15.35,15.4556,24340.44],[1614614400000,15.4547,15.5469,15.391,15.4035,54810.78],[1614614700000,15.4055,15.4352,15.215,15.252,45684.81],[1614615000000,15.2446,15.3575,15.2406,15.2647,12356.53],[1614615300000,15.2647,15.4062,15.2515,15.3617,15696.34],[1614615600000,15.3617,15.4482,15.345,15.4155,34813.02],[1614615900000,15.4059,15.4302,15.3092,15.3162,22715.29],[1614616200000,15.3124,15.3472,15.2578,15.2648,35483.38],[1614616500000,15.2586,15.3235,15.2208,15.2221,14594.36],[1614616800000,15.2221,15.2611,15.1216,15.1645,18097.98],[1614617100000,15.1705,15.1899,14.9976,15.0029,26733.74],[1614617400000,15.0,15.1817,14.9435,15.061,37272.18],[1614617700000,15.0711,15.25,15.0639,15.1717,19358.93],[1614618000000,15.1717,15.1885,15.1035,15.1245,14211.14],[1614618300000,15.1246,15.2015,15.0966,15.1174,7299.28],[1614618600000,15.1344,15.2006,15.0905,15.0964,7133.82],[1614618900000,15.0999,15.0999,14.9633,14.9965,20890.25],[1614619200000,14.9965,15.0,14.9466,14.9671,8718.65],[1614619500000,14.9672,15.0449,14.9326,15.0197,12980.84],[1614619800000,15.0197,15.0784,14.9451,15.0195,14587.99],[1614620100000,15.0196,15.08,14.9582,14.9824,9316.27],[1614620400000,14.9709,15.0677,14.925,14.93,28278.95],[1614620700000,14.93,14.9658,14.7789,14.857,47635.56],[1614621000000,14.8571,14.8582,14.7203,14.7652,13049.05],[1614621300000,14.7732,14.7732,14.6957,14.7053,9636.05],[1614621600000,14.7065,14.8336,14.6928,14.8169,10427.48],[1614621900000,14.8247,14.85,14.75,14.794,5373.68],[1614622200000,14.8059,14.8149,14.713,14.733,15263.5],[1614622500000,14.7276,14.7444,14.6373,14.6557,15894.99],[1614622800000,14.656,14.7316,14.6504,14.71,7386.76],[1614623100000,14.7069,14.8393,14.6951,14.8089,7036.51],[1614623400000,14.8001,14.8667,14.79,14.8048,10818.22],[1614623700000,14.8109,14.8635,14.749,14.82,7146.58],[1614624000000,14.8283,14.8803,14.8264,14.8524,6166.9],[1614624300000,14.8596,14.8622,14.7343,14.84,6259.16],[1614624600000,14.8488,14.8798,14.8075,14.8075,2722.26],[1614624900000,14.8133,14.88,14.7914,14.8182,3851.39],[1614625200000,14.8124,14.852,14.7612,14.8227,5150.38],[1614625500000,14.8206,14.8206,14.6476,14.7768,23138.55],[1614625800000,14.7846,14.8661,14.7768,14.8424,7567.56],[1614626100000,14.8422,14.876,14.79,14.8124,3889.56],[1614626400000,14.8202,14.8725,14.801,14.8109,3851.92],[1614626700000,14.8231,14.8402,14.7881,14.8194,4038.57],[1614627000000,14.8261,14.8774,14.8111,14.8659,4482.97],[1614627300000,14.8526,14.8581,14.8,14.8,4302.92],[1614627600000,14.8001,14.8277,14.722,14.7617,11507.98],[1614627900000,14.7743,14.8531,14.7711,14.853,6530.07],[1614628200000,14.8523,14.87,14.8351,14.8658,3375.33],[1614628500000,14.86,14.87,14.7788,14.8047,5057.72],[1614628800000,14.8033,14.8527,14.7668,14.8081,8161.05],[1614629100000,14.8035,14.8107,14.75,14.7918,6762.27],[1614629400000,14.7918,14.8299,14.7616,14.7931,3380.61],[1614629700000,14.7931,14.8527,14.7895,14.826,8423.58],[1614630000000,14.8249,14.8498,14.7931,14.8338,8428.11],[1614630300000,14.8354,14.8484,14.7348,14.7481,11178.75],[1614630600000,14.7471,14.7492,14.6575,14.6749,13854.56],[1614630900000,14.68,14.6899,14.632,14.632,11721.87],[1614631200000,14.6437,14.655,14.6283,14.6283,3636.06],[1614631500000,14.6309,14.631,14.5732,14.5802,10392.53],[1614631800000,14.5731,14.6,14.5565,14.6,4310.54],[1614632100000,14.5999,14.65,14.5792,14.6441,4567.54],[1614632400000,14.6475,14.6499,14.5621,14.6042,5650.82],[1614632700000,14.6043,14.6844,14.578,14.6841,6763.22],[1614633000000,14.6841,14.688,14.6226,14.6262,2166.56],[1614633300000,14.6441,14.6973,14.61,14.6936,3925.35],[1614633600000,14.684,14.735,14.6449,14.6561,3626.08],[1614633900000,14.6679,14.7115,14.6558,14.7,4782.58],[1614634200000,14.7,14.7095,14.6583,14.6944,3114.83],[1614634500000,14.6943,14.7142,14.6831,14.7015,2341.84],[1614634800000,14.7015,14.75,14.6918,14.7499,5515.18],[1614635100000,14.74,14.75,14.7229,14.7401,3401.24],[1614635400000,14.7498,14.77,14.7401,14.7579,8401.0],[1614635700000,14.7633,14.8125,14.7511,14.8046,4712.88],[1614636000000,14.7868,14.8125,14.7779,14.8002,6101.17],[1614636300000,14.808,14.8374,14.7651,14.7911,11844.6],[1614636600000,14.7911,14.8179,14.7793,14.8044,2100.85],[1614636900000,14.8155,14.8288,14.8038,14.8269,2386.92],[1614637200000,14.82,14.85,14.7823,14.834,8282.99],[1614637500000,14.8135,14.86,14.8134,14.8509,1929.98],[1614637800000,14.8509,14.8818,14.8369,14.8561,1506.27],[1614638100000,14.8657,14.91,14.8511,14.8945,4932.98],[1614638400000,14.9092,14.9452,14.8984,14.9357,7631.02],[1614638700000,14.9357,14.9641,14.8985,14.92,13304.17],[1614639000000,14.9349,14.951,14.9116,14.9508,3688.42],[1614639300000,14.9399,14.987,14.9399,14.9711,2824.96],[1614639600000,14.9818,14.9818,14.9303,14.9474,4340.77],[1614639900000,14.9476,15.03,14.9291,15.0298,23399.94],[1614640200000,15.0298,15.068,15.0081,15.0239,12560.1],[1614640500000,15.023,15.0906,15.0224,15.057,18938.6],[1614640800000,15.0571,15.1,15.0543,15.063,10023.75],[1614641100000,15.07,15.0742,15.022,15.0455,11294.3],[1614641400000,15.0371,15.044,14.917,14.9806,9126.79],[1614641700000,14.9573,14.9839,14.925,14.9301,3863.27],[1614642000000,14.9403,14.9998,14.93,14.9841,10332.68],[1614642300000,14.9822,15.0619,14.9701,14.9883,19005.4],[1614642600000,14.9981,15.0487,14.99,14.99,7336.02],[1614642900000,15.0009,15.0155,14.95,14.9855,19236.69],[1614643200000,14.9989,14.9996,14.89,14.8929,25518.14],[1614643500000,14.9044,14.9681,14.8811,14.9394,13311.4],[1614643800000,14.9448,15.06,14.89,15.0401,27664.58],[1614644100000,15.0149,15.0501,14.9382,15.0398,15129.9],[1614644400000,15.0182,15.2076,15.0158,15.2,75987.27],[1614644700000,15.2,15.25,15.1209,15.2334,25964.38],[1614645000000,15.2334,15.25,15.1,15.1133,19514.83],[1614645300000,15.1,15.25,15.0602,15.2047,16149.25],[1614645600000,15.2047,15.25,15.1618,15.1912,11811.51],[1614645900000,15.1884,15.2338,15.0702,15.08,12134.54],[1614646200000,15.0882,15.1852,15.0281,15.1326,15622.06],[1614646500000,15.1335,15.1863,15.0307,15.0669,11892.64],[1614646800000,15.0558,15.0732,15.02,15.035,5003.59],[1614647100000,15.0349,15.035,15.0,15.0201,3751.22],[1614647400000,15.0335,15.0551,14.9465,14.9999,17260.77],[1614647700000,14.9805,15.0,14.923,14.9416,9241.08],[1614648000000,14.9659,15.0,14.9419,14.9979,2243.36],[1614648300000,14.9978,14.9989,14.9501,14.9501,2958.6],[1614648600000,14.9955,14.9989,14.9508,14.99,5129.84],[1614648900000,14.9804,14.99,14.9763,14.9865,2322.92],[1614649200000,14.9864,14.9865,14.9265,14.9548,8875.6],[1614649500000,14.9548,14.974,14.9337,14.9601,1551.6],[1614649800000,14.9583,14.9855,14.9,14.9,6023.32],[1614650100000,14.9535,14.9536,14.9224,14.9531,1334.18],[1614650400000,14.9386,14.9465,14.8328,14.8792,19877.42],[1614650700000,14.8571,14.9473,14.7772,14.8203,32496.44],[1614651000000,14.8243,14.8709,14.7016,14.7289,52864.51],[1614651300000,14.7289,14.7291,14.6107,14.6516,26690.69],[1614651600000,14.6497,14.6497,14.5516,14.628,36650.79],[1614651900000,14.6433,14.6473,14.5867,14.5867,9853.3],[1614652200000,14.6012,14.7581,14.5907,14.7473,24601.09],[1614652500000,14.748,14.748,14.3063,14.3376,112236.2],[1614652800000,14.3417,14.4139,14.2713,14.4088,22777.69],[1614653100000,14.4088,14.4815,14.3568,14.3778,14038.74],[1614653400000,14.3778,14.384,14.196,14.2692,73303.67],[1614653700000,14.2709,14.2882,14.2138,14.2742,14438.82],[1614654000000,14.2872,14.2984,14.1941,14.2116,12266.0],[1614654300000,14.2098,14.4324,14.1952,14.4228,19430.45],[1614654600000,14.4228,14.4993,14.412,14.4735,22877.9],[1614654900000,14.4594,14.4967,14.3639,14.3823,20961.72],[1614655200000,14.3827,14.4429,14.3384,14.35,17786.86],[1614655500000,14.35,14.3783,14.2916,14.3202,15724.59],[1614655800000,14.3202,14.3896,14.3005,14.3284,8795.26],[1614656100000,14.3396,14.3565,14.3,14.3169,4320.14],[1614656400000,14.3233,14.371,14.3103,14.3204,3091.75],[1614656700000,14.3204,14.3985,14.2888,14.3936,8334.2],[1614657000000,14.3735,14.3916,14.3263,14.3446,4061.74],[1614657300000,14.3373,14.3526,14.3,14.3406,2888.84],[1614657600000,14.3408,14.4514,14.3152,14.4396,8225.71],[1614657900000,14.4382,14.4385,14.3714,14.4077,3615.18],[1614658200000,14.4067,14.4365,14.3572,14.3892,4179.31],[1614658500000,14.3868,14.3915,14.323,14.3646,5078.0],[1614658800000,14.3646,14.4261,14.3565,14.3771,7677.81],[1614659100000,14.3787,14.3902,14.3409,14.3745,2184.63],[1614659400000,14.3744,14.4215,14.3029,14.397,14263.65],[1614659700000,14.3946,14.425,14.3218,14.4178,2598.37],[1614660000000,14.4163,14.45,14.3966,14.4279,7795.42],[1614660300000,14.4269,14.4484,14.4001,14.4322,1828.74],[1614660600000,14.432,14.5021,14.424,14.4847,10590.9],[1614660900000,14.5018,14.5484,14.4721,14.533,17492.99],[1614661200000,14.533,14.6,14.5167,14.584,20024.97],[1614661500000,14.5841,14.6002,14.4781,14.5604,19136.59],[1614661800000,14.5458,14.6017,14.5396,14.5765,7212.46],[1614662100000,14.5598,14.5734,14.4953,14.5496,8188.45],[1614662400000,14.56,14.5614,14.4836,14.502,6940.2],[1614662700000,14.502,14.5457,14.43,14.4562,12684.24],[1614663000000,14.4699,14.53,14.4412,14.524,8785.84],[1614663300000,14.5219,14.539,14.4482,14.4954,3631.65],[1614663600000,14.496,14.5319,14.4739,14.5205,1812.18],[1614663900000,14.5205,14.5328,14.3956,14.4612,12853.35],[1614664200000,14.4413,14.46,14.4189,14.4339,1538.02],[1614664500000,14.4189,14.465,14.381,14.3975,11420.94],[1614664800000,14.3811,14.4216,14.3208,14.345,20223.78],[1614665100000,14.3449,14.3462,14.2984,14.3209,5324.03],[1614665400000,14.3082,14.3375,14.2992,14.3307,5765.95],[1614665700000,14.3306,14.3306,14.2253,14.25,18751.57],[1614666000000,14.2499,14.2886,14.22,14.2842,10397.26],[1614666300000,14.2959,14.3928,14.2959,14.3612,15911.23],[1614666600000,14.3612,14.4243,14.3323,14.3352,6134.75],[1614666900000,14.3359,14.3698,14.3045,14.3686,2850.37],[1614667200000,14.3519,14.44,14.3388,14.4283,3515.9],[1614667500000,14.4285,14.45,14.3728,14.3728,9405.06],[1614667800000,14.3794,14.3808,14.2751,14.337,6543.8],[1614668100000,14.3255,14.3895,14.313,14.3325,4190.62],[1614668400000,14.3219,14.4015,14.3001,14.3932,1927.0],[1614668700000,14.3932,14.4043,14.32,14.32,1745.34],[1614669000000,14.3228,14.3411,14.282,14.282,6973.26],[1614669300000,14.282,14.3302,14.2649,14.2993,3541.91],[1614669600000,14.2901,14.3791,14.2746,14.3432,5183.84],[1614669900000,14.3436,14.3565,14.3196,14.3297,1366.91],[1614670200000,14.3417,14.39,14.3261,14.378,4556.66],[1614670500000,14.3861,14.398,14.3594,14.3786,2785.18],[1614670800000,14.378,14.3978,14.3602,14.3721,2404.09],[1614671100000,14.3645,14.4154,14.3103,14.322,12903.28],[1614671400000,14.3407,14.3807,14.3111,14.3297,4411.95],[1614671700000,14.3297,14.3377,14.2988,14.3024,3359.12],[1614672000000,14.2929,14.3731,14.2739,14.301,7473.58],[1614672300000,14.3153,14.3397,14.2802,14.2904,1996.97],[1614672600000,14.2928,14.3573,14.287,14.3549,3028.63],[1614672900000,14.3548,14.3853,14.3384,14.3692,2512.22],[1614673200000,14.3692,14.3959,14.3405,14.3767,3910.52],[1614673500000,14.3766,14.4274,14.3623,14.427,6534.76],[1614673800000,14.4158,14.4537,14.4018,14.4342,10635.39],[1614674100000,14.4375,14.4573,14.4246,14.4427,6146.7],[1614674400000,14.4557,14.4798,14.4149,14.4337,7387.36],[1614674700000,14.4481,14.5009,14.4406,14.4861,5311.58],[1614675000000,14.4985,14.537,14.4726,14.5231,19327.61],[1614675300000,14.5225,14.5624,14.5224,14.527,12859.49],[1614675600000,14.5286,14.5756,14.5244,14.5482,9514.51],[1614675900000,14.5482,14.615,14.5285,14.5728,9893.67],[1614676200000,14.5717,14.5908,14.5413,14.5507,2464.52],[1614676500000,14.5525,14.5827,14.5007,14.5494,5280.19],[1614676800000,14.5438,14.599,14.5438,14.59,2004.62],[1614677100000,14.5899,14.6092,14.5503,14.5817,7782.98],[1614677400000,14.5851,14.655,14.56,14.6464,29484.32],[1614677700000,14.6464,14.7047,14.6437,14.7047,23431.73],[1614678000000,14.69,14.7353,14.6806,14.72,14517.78],[1614678300000,14.7245,14.741,14.6622,14.6987,12723.75],[1614678600000,14.6998,14.748,14.6738,14.7243,6186.65],[1614678900000,14.7243,14.7481,14.7,14.7465,13201.23],[1614679200000,14.7479,14.766,14.7307,14.7584,12782.83],[1614679500000,14.7584,14.766,14.6502,14.7451,18968.34],[1614679800000,14.7385,14.7591,14.6577,14.6684,5712.78],[1614680100000,14.665,14.6781,14.6577,14.6577,2067.5],[1614680400000,14.6577,14.66,14.6001,14.6575,8700.05],[1614680700000,14.6435,14.7036,14.6398,14.6663,4477.77],[1614681000000,14.6617,14.7172,14.6569,14.6954,6177.47],[1614681300000,14.6804,14.7,14.6748,14.6999,3557.92],[1614681600000,14.6999,14.7,14.6642,14.6934,4543.4],[1614681900000,14.6936,14.7,14.6136,14.6387,10199.3],[1614682200000,14.6367,14.6367,14.55,14.5737,8498.06],[1614682500000,14.5729,14.5729,14.515,14.5387,5232.19],[1614682800000,14.522,14.572,14.4806,14.5392,11820.09],[1614683100000,14.5543,14.5717,14.5302,14.5302,3311.62],[1614683400000,14.531,14.5633,14.4893,14.5489,5428.15],[1614683700000,14.5383,14.5882,14.5383,14.5864,2793.25],[1614684000000,14.5847,14.5931,14.5157,14.535,6007.18],[1614684300000,14.5471,14.58,14.4749,14.58,9110.12],[1614684600000,14.5799,14.6131,14.5571,14.5898,2867.8],[1614684900000,14.5901,14.6135,14.5748,14.5858,2954.43],[1614685200000,14.5992,14.6404,14.5981,14.6289,2639.33],[1614685500000,14.624,14.6467,14.563,14.62,4663.8],[1614685800000,14.6288,14.6289,14.598,14.5983,2852.38],[1614686100000,14.5983,14.61,14.5507,14.5527,5813.07],[1614686400000,14.5549,14.646,14.5279,14.6356,12013.28],[1614686700000,14.63,14.6719,14.5919,14.5919,13700.88],[1614687000000,14.5919,14.5999,14.5336,14.5828,4486.69],[1614687300000,14.5779,14.6329,14.5066,14.5398,10562.74],[1614687600000,14.5471,14.6121,14.5335,14.558,32884.85],[1614687900000,14.5676,14.6115,14.5184,14.5641,12775.47],[1614688200000,14.5642,14.6111,14.5335,14.568,7875.51],[1614688500000,14.5819,14.6442,14.5656,14.6442,4899.52],[1614688800000,14.6205,14.6555,14.5951,14.6324,5923.95],[1614689100000,14.6482,14.6903,14.6054,14.6711,4007.79],[1614689400000,14.6529,14.68,14.65,14.6631,2474.71],[1614689700000,14.6621,14.6934,14.6621,14.6835,1376.74],[1614690000000,14.6952,14.7432,14.6,14.7385,15785.21],[1614690300000,14.7367,14.7994,14.7087,14.7661,15775.77],[1614690600000,14.77,14.8151,14.7519,14.8,7126.17],[1614690900000,14.8,14.8164,14.7735,14.8069,9517.71],[1614691200000,14.8068,14.8614,14.8,14.8297,12999.39],[1614691500000,14.842,14.8918,14.8297,14.8813,6321.37],[1614691800000,14.8796,14.8918,14.8036,14.8139,13261.28],[1614692100000,14.8221,14.825,14.7867,14.7956,4794.54],[1614692400000,14.7956,14.8473,14.7831,14.809,5721.27],[1614692700000,14.8001,14.8764,14.8,14.8642,5229.16],[1614693000000,14.8731,14.9158,14.8608,14.9116,5152.0],[1614693300000,14.9161,14.9341,14.8922,14.9201,5129.81],[1614693600000,14.9282,14.9518,14.9073,14.9151,9560.39],[1614693900000,14.9223,14.9822,14.9101,14.9527,5566.46],[1614694200000,14.9662,14.9662,14.8537,14.8747,40688.43],[1614694500000,14.8753,14.963,14.868,14.9246,8080.56],[1614694800000,14.9372,14.9831,14.9301,14.959,6541.61],[1614695100000,14.96,15.1,14.9548,15.0814,20598.06],[1614695400000,15.0806,15.0894,15.0093,15.0782,13284.1],[1614695700000,15.0827,15.0827,14.9739,14.99,7860.39],[1614696000000,14.9925,15.055,14.99,15.0137,8506.52],[1614696300000,15.0215,15.0395,14.9568,14.9669,9727.68],[1614696600000,14.9647,14.9909,14.8104,14.8496,20617.98],[1614696900000,14.8436,14.898,14.8436,14.85,5359.4],[1614697200000,14.85,14.8776,14.8009,14.8411,19341.49],[1614697500000,14.8331,14.9,14.8001,14.834,12121.39],[1614697800000,14.8216,14.8599,14.7501,14.7654,13960.35],[1614698100000,14.7654,14.809,14.7253,14.7329,10972.29],[1614698400000,14.7284,14.75,14.6817,14.691,5703.06],[1614698700000,14.6924,14.75,14.6447,14.7143,14097.23],[1614699000000,14.7201,14.8046,14.6819,14.7764,8516.71],[1614699300000,14.7764,14.8232,14.7014,14.7094,12113.19],[1614699600000,14.7087,14.733,14.656,14.6634,14994.8],[1614699900000,14.663,14.7,14.64,14.7,5609.29],[1614700200000,14.6893,14.6905,14.6369,14.6439,3935.31],[1614700500000,14.6439,14.6611,14.6069,14.6411,14557.18],[1614700800000,14.6481,14.6889,14.6054,14.6294,8562.59],[1614701100000,14.6276,14.7156,14.6276,14.703,7908.5],[1614701400000,14.6894,14.6909,14.6239,14.6643,9445.93],[1614701700000,14.6713,14.7164,14.6389,14.6699,4706.68],[1614702000000,14.6754,14.7243,14.6754,14.715,6647.02],[1614702300000,14.7195,14.7296,14.6102,14.6711,14625.67],[1614702600000,14.6698,14.6992,14.6446,14.6502,3329.93],[1614702900000,14.6502,14.6655,14.4209,14.4724,30399.82],[1614703200000,14.4724,14.4772,14.3385,14.3683,48738.09],[1614703500000,14.3682,14.4089,14.3108,14.3954,24183.35],[1614703800000,14.3954,14.4384,14.3409,14.3467,28559.68],[1614704100000,14.3465,14.3752,14.1291,14.2029,74290.57],[1614704400000,14.203,14.24,14.1204,14.2224,30910.8],[1614704700000,14.2333,14.2788,14.1687,14.1741,15530.4],[1614705000000,14.1742,14.1918,14.0808,14.1039,24398.35],[1614705300000,14.1097,14.2465,14.0893,14.1972,13006.66],[1614705600000,14.2017,14.2546,14.1501,14.1656,6353.04],[1614705900000,14.1566,14.3116,14.1566,14.3095,14211.66],[1614706200000,14.305,14.305,14.2328,14.2588,4770.99],[1614706500000,14.2345,14.277,14.19,14.2058,2715.78],[1614706800000,14.1926,14.2363,14.1705,14.1928,14082.6],[1614707100000,14.1856,14.2381,14.1719,14.209,7046.53],[1614707400000,14.1951,14.2727,14.1774,14.2727,8953.93],[1614707700000,14.2696,14.2718,14.168,14.1972,27545.04],[1614708000000,14.1972,14.2,14.163,14.1669,6970.74],[1614708300000,14.1853,14.2,14.1684,14.1996,4996.23],[1614708600000,14.1846,14.2433,14.1747,14.2137,9406.95],[1614708900000,14.2314,14.2314,14.15,14.1666,7533.03],[1614709200000,14.1665,14.189,14.1341,14.1509,4624.76],[1614709500000,14.1509,14.18,14.1455,14.1728,1444.15],[1614709800000,14.1715,14.1831,14.1453,14.1589,2923.79],[1614710100000,14.1678,14.1826,14.1251,14.1451,3455.44],[1614710400000,14.1325,14.14,14.0661,14.0951,9764.8],[1614710700000,14.0951,14.1355,14.0637,14.0868,7270.96],[1614711000000,14.0779,14.0868,14.0348,14.0571,10945.4],[1614711300000,14.0519,14.0577,13.8,13.848,97447.8],[1614711600000,13.8498,13.8668,13.8146,13.8419,37042.67],[1614711900000,13.8413,13.8441,13.68,13.68,30124.48],[1614712200000,13.6868,13.7829,13.44,13.5034,272663.95],[1614712500000,13.4894,13.5124,13.3544,13.4926,125391.72],[1614712800000,13.4926,13.635,13.4777,13.63,21696.49],[1614713100000,13.63,13.7143,13.63,13.6887,15140.4],[1614713400000,13.6909,13.8478,13.6803,13.8203,18995.39],[1614713700000,13.8455,13.8816,13.82,13.8358,25244.68],[1614714000000,13.8442,13.8442,13.706,13.7358,49642.51],[1614714300000,13.7358,13.8189,13.7252,13.7767,12291.5],[1614714600000,13.779,13.8298,13.7691,13.7888,13248.86],[1614714900000,13.7768,13.803,13.6363,13.6704,76268.57],[1614715200000,13.6699,13.6703,13.5371,13.5659,34689.3],[1614715500000,13.5736,13.6535,13.544,13.6535,22788.22],[1614715800000,13.6465,13.6761,13.58,13.5895,11631.56],[1614716100000,13.5894,13.6657,13.5679,13.6451,7713.89],[1614716400000,13.6451,13.662,13.6,13.6002,6856.94],[1614716700000,13.6092,13.6278,13.5619,13.5903,7593.19],[1614717000000,13.571,13.6523,13.57,13.5801,14191.01],[1614717300000,13.5884,13.5974,13.5001,13.53,10842.2],[1614717600000,13.5353,13.6238,13.509,13.5569,20989.72],[1614717900000,13.5614,13.6079,13.52,13.5724,17150.04],[1614718200000,13.5669,13.6626,13.5371,13.6325,30474.47],[1614718500000,13.6203,13.7,13.5926,13.6899,11940.0],[1614718800000,13.6875,13.7287,13.6551,13.7151,8021.78],[1614719100000,13.7141,13.7816,13.6893,13.757,21317.06],[1614719400000,13.7672,13.7672,13.7207,13.7426,7710.29],[1614719700000,13.7452,13.7878,13.7319,13.7651,4594.69],[1614720000000,13.7651,13.7887,13.755,13.7667,5171.57],[1614720300000,13.7616,13.7695,13.7036,13.7036,7645.28],[1614720600000,13.7072,13.7072,13.6392,13.6632,8944.22],[1614720900000,13.6632,13.6903,13.606,13.621,9799.51],[1614721200000,13.621,13.6778,13.6057,13.6169,12595.46],[1614721500000,13.6252,13.6331,13.58,13.5904,14278.11],[1614721800000,13.5906,13.6364,13.5699,13.5962,7925.14],[1614722100000,13.6026,13.6253,13.5445,13.5708,5772.99],[1614722400000,13.5708,13.6472,13.5335,13.6344,12522.85],[1614722700000,13.6312,13.6797,13.5876,13.609,19223.64],[1614723000000,13.616,13.6597,13.611,13.6315,7081.82],[1614723300000,13.6315,13.6527,13.5879,13.5996,5585.54],[1614723600000,13.602,13.6491,13.5875,13.6431,4181.39],[1614723900000,13.6386,13.6992,13.6172,13.6248,14421.56],[1614724200000,13.6248,13.6673,13.6214,13.6665,4941.24],[1614724500000,13.6615,13.6917,13.6553,13.6757,5202.63],[1614724800000,13.6711,13.7293,13.6711,13.7245,6159.07],[1614725100000,13.73,13.7602,13.713,13.7416,5534.6],[1614725400000,13.7365,13.7712,13.7302,13.7483,7018.22],[1614725700000,13.7674,13.77,13.7323,13.7634,3761.78],[1614726000000,13.7634,13.7739,13.7376,13.75,8057.97],[1614726300000,13.7414,13.8299,13.7172,13.8299,21004.76],[1614726600000,13.8272,13.8821,13.8055,13.8733,48276.17],[1614726900000,13.8781,13.8914,13.79,13.8261,27424.76],[1614727200000,13.8227,13.88,13.8197,13.87,3894.77],[1614727500000,13.8704,13.88,13.8421,13.8436,7382.29],[1614727800000,13.8402,13.9,13.8317,13.9,8333.52],[1614728100000,13.8966,13.945,13.8935,13.9357,9433.73],[1614728400000,13.9425,13.9756,13.9282,13.9627,14639.28],[1614728700000,13.968,14.0199,13.9633,13.9962,17894.01],[1614729000000,13.9963,14.0039,13.8941,13.9679,84295.02],[1614729300000,13.976,13.9853,13.9261,13.9438,12462.85],[1614729600000,13.9546,13.9546,13.8229,13.8705,21949.49],[1614729900000,13.8616,13.8705,13.7271,13.7536,33546.94],[1614730200000,13.7603,13.839,13.7018,13.7759,44558.73],[1614730500000,13.7884,13.8067,13.7241,13.778,48196.35],[1614730800000,13.7836,13.8,13.7411,13.7997,8250.59],[1614731100000,13.7983,13.8424,13.7714,13.8277,14028.57],[1614731400000,13.833,13.8706,13.8186,13.8652,8242.47],[1614731700000,13.8523,13.8851,13.8373,13.84,10345.08],[1614732000000,13.8398,13.8462,13.8105,13.8286,7852.41],[1614732300000,13.8282,13.888,13.8216,13.8733,9452.15],[1614732600000,13.8677,13.8971,13.863,13.8844,5556.58],[1614732900000,13.8844,13.8844,13.8473,13.8638,4656.19],[1614733200000,13.8674,13.894,13.8638,13.8854,2367.19],[1614733500000,13.8787,13.9587,13.8784,13.9508,7464.25],[1614733800000,13.9514,13.9668,13.9278,13.9404,1853.72],[1614734100000,13.9461,13.976,13.9275,13.9529,1827.68],[1614734400000,13.9549,14.0385,13.9499,14.0212,3062.31],[1614734700000,14.0212,14.0523,14.0018,14.0507,7565.85],[1614735000000,14.0392,14.0551,14.0329,14.0329,6490.06],[1614735300000,14.0329,14.0511,14.0143,14.0508,1778.59],[1614735600000,14.0508,14.064,14.0375,14.0478,3017.57],[1614735900000,14.0558,14.0768,14.0478,14.0619,4655.23],[1614736200000,14.0618,14.1,14.0212,14.0955,9434.32],[1614736500000,14.09,14.1266,14.0807,14.1191,11083.68],[1614736800000,14.1106,14.1196,14.0808,14.0911,7602.8],[1614737100000,14.0924,14.1176,14.08,14.1058,9492.05],[1614737400000,14.1058,14.1399,14.0922,14.1112,5963.82],[1614737700000,14.1112,14.121,14.07,14.0939,15813.13],[1614738000000,14.0861,14.1072,14.0135,14.035,9760.58],[1614738300000,14.0364,14.0608,14.028,14.0464,3345.89],[1614738600000,14.0456,14.1144,14.027,14.0712,3912.22],[1614738900000,14.0657,14.1389,14.0266,14.1152,14724.64],[1614739200000,14.1186,14.15,14.1152,14.1397,10453.88],[1614739500000,14.1401,14.1452,14.0666,14.0666,11125.79],[1614739800000,14.0743,14.1003,14.0379,14.0933,7811.69],[1614740100000,14.0855,14.0923,14.0301,14.0319,2255.16],[1614740400000,14.0352,14.1187,14.0264,14.0839,4979.86],[1614740700000,14.0829,14.0947,14.034,14.0431,2345.4],[1614741000000,14.0381,14.12,14.0363,14.0833,2270.32],[1614741300000,14.0718,14.1114,14.0613,14.0837,2169.16],[1614741600000,14.0831,14.0943,14.04,14.0602,1510.89],[1614741900000,14.0676,14.0768,14.0314,14.0526,2326.32],[1614742200000,14.0474,14.054,14.0179,14.0229,5242.64],[1614742500000,14.0325,14.0392,13.9601,13.9614,9151.7],[1614742800000,13.9674,13.9928,13.9326,13.955,6917.69],[1614743100000,13.9615,13.9943,13.9451,13.9892,2348.21],[1614743400000,13.9726,13.9941,13.94,13.9684,2969.29],[1614743700000,13.974,14.0388,13.9703,14.0388,3375.14],[1614744000000,14.0235,14.0454,14.02,14.0296,922.21],[1614744300000,14.0359,14.05,14.0124,14.0408,1319.42],[1614744600000,14.0408,14.1343,14.0401,14.1259,15735.69],[1614744900000,14.1094,14.1561,14.0829,14.1561,7099.49],[1614745200000,14.1559,14.1585,14.1051,14.1121,8497.98],[1614745500000,14.112,14.1357,14.0428,14.0459,6647.76],[1614745800000,14.0501,14.1449,14.0501,14.1153,9031.78],[1614746100000,14.1334,14.1351,14.0979,14.1073,1714.42],[1614746400000,14.1066,14.1628,14.1029,14.1208,5711.88],[1614746700000,14.1212,14.164,14.1212,14.164,3727.28],[1614747000000,14.15,14.18,14.1466,14.17,3751.01],[1614747300000,14.17,14.1796,14.1036,14.1145,6018.72],[1614747600000,14.1461,14.18,14.1441,14.15,2050.48],[1614747900000,14.1622,14.1735,14.15,14.165,2144.52],[1614748200000,14.165,14.2,14.165,14.195,1987.75],[1614748500000,14.195,14.199,14.15,14.1842,2751.0],[1614748800000,14.1883,14.21,14.1721,14.1895,5520.41],[1614749100000,14.1751,14.2198,14.172,14.2076,1932.82],[1614749400000,14.2076,14.2281,14.2036,14.2045,4567.93],[1614749700000,14.2134,14.2561,14.1968,14.2099,10974.21],[1614750000000,14.2002,14.2249,14.1222,14.133,6579.3],[1614750300000,14.1345,14.1556,13.9,13.9199,81152.49],[1614750600000,13.9083,13.9454,13.9,13.9452,14038.7],[1614750900000,13.9452,14.016,13.9294,13.9567,17355.02],[1614751200000,13.964,14.08,13.9532,14.0736,14919.83],[1614751500000,14.0637,14.0881,14.048,14.0746,2585.6],[1614751800000,14.0866,14.0976,14.06,14.0773,5202.29],[1614752100000,14.0773,14.126,14.0376,14.1018,11883.9],[1614752400000,14.0929,14.1023,14.021,14.0505,9404.13],[1614752700000,14.0479,14.0594,14.0299,14.0302,9489.65],[1614753000000,14.038,14.0776,14.0337,14.0501,2594.08],[1614753300000,14.0583,14.1056,14.0546,14.06,4551.46],[1614753600000,14.0613,14.1223,14.06,14.1075,6235.13],[1614753900000,14.103,14.1916,14.103,14.1601,7109.73],[1614754200000,14.1671,14.1754,14.1481,14.1671,11258.65],[1614754500000,14.1671,14.2352,14.1502,14.19,38080.02],[1614754800000,14.1851,14.2617,14.1851,14.2579,8455.8],[1614755100000,14.2617,14.2775,14.1704,14.1729,12465.81],[1614755400000,14.1726,14.2,14.1586,14.1907,3773.28],[1614755700000,14.1953,14.3002,14.1919,14.2773,13971.48],[1614756000000,14.2773,14.2916,14.2275,14.2278,8494.19],[1614756300000,14.2276,14.2714,14.21,14.2375,9344.21],[1614756600000,14.2374,14.3013,14.2374,14.2601,12239.04],[1614756900000,14.2601,14.3092,14.2601,14.3092,5458.89],[1614757200000,14.2943,14.3206,14.1911,14.2104,25569.02],[1614757500000,14.2105,14.2375,14.1931,14.207,10691.5],[1614757800000,14.217,14.2421,14.0922,14.1475,56690.61],[1614758100000,14.1442,14.2096,14.1333,14.1994,8149.4],[1614758400000,14.1979,14.24,14.131,14.2248,21398.27],[1614758700000,14.2235,14.3145,14.2013,14.293,9365.03],[1614759000000,14.293,14.3404,14.252,14.3382,5571.74],[1614759300000,14.3325,14.4718,14.3324,14.4518,28302.96],[1614759600000,14.4659,14.494,14.45,14.4863,11657.68],[1614759900000,14.4861,14.4918,14.3386,14.4266,21916.16],[1614760200000,14.4234,14.4823,14.3711,14.4099,15823.0],[1614760500000,14.401,14.4746,14.3855,14.4683,11157.97],[1614760800000,14.4683,14.4876,14.4294,14.4585,4986.75],[1614761100000,14.4527,14.4584,14.3712,14.3999,18108.2],[1614761400000,14.3999,14.4684,14.3701,14.4427,9130.25],[1614761700000,14.441,14.4681,14.4325,14.4566,5934.18],[1614762000000,14.4565,14.55,14.4513,14.4981,17463.39],[1614762300000,14.4916,14.5351,14.4544,14.4707,3700.2],[1614762600000,14.4848,14.5,14.421,14.487,12732.55],[1614762900000,14.4887,14.5368,14.46,14.5126,5510.0],[1614763200000,14.5128,14.5736,14.5127,14.5299,6274.83],[1614763500000,14.5301,14.5776,14.5181,14.5284,20310.04],[1614763800000,14.5546,14.5569,14.4401,14.4653,17760.75],[1614764100000,14.468,14.5048,14.4491,14.471,9978.61],[1614764400000,14.4626,14.5122,14.46,14.5,10492.23],[1614764700000,14.5,14.54,14.4442,14.54,6495.03],[1614765000000,14.5398,14.559,14.5248,14.548,8564.88],[1614765300000,14.55,14.5865,14.5204,14.5554,10001.56],[1614765600000,14.5577,14.59,14.5056,14.5224,6552.61],[1614765900000,14.5321,14.5699,14.4907,14.5032,5665.65],[1614766200000,14.5179,14.5179,14.4,14.4362,21348.28],[1614766500000,14.4385,14.49,14.4257,14.4676,11101.6],[1614766800000,14.4639,14.4802,14.3679,14.4008,11752.65],[1614767100000,14.3878,14.4303,14.3684,14.4112,6726.2],[1614767400000,14.4238,14.4567,14.4053,14.4439,7915.02],[1614767700000,14.4427,14.4713,14.4354,14.4563,5417.08],[1614768000000,14.455,14.4736,14.4532,14.4608,5087.73],[1614768300000,14.4598,14.47,14.45,14.45,4539.71],[1614768600000,14.46,14.4776,14.4105,14.4473,10889.38],[1614768900000,14.4397,14.4493,14.4197,14.4275,2316.26],[1614769200000,14.4274,14.5,14.4195,14.5,6302.07],[1614769500000,14.4993,14.5,14.4473,14.4956,5642.59],[1614769800000,14.4785,14.5399,14.4531,14.5389,6605.94],[1614770100000,14.5389,14.5767,14.52,14.5687,5149.71],[1614770400000,14.5687,14.6436,14.5687,14.6311,15418.67],[1614770700000,14.6159,14.6639,14.6,14.6575,11512.29],[1614771000000,14.6611,14.6999,14.6063,14.6185,10242.94],[1614771300000,14.6071,14.6209,14.5,14.526,14823.8],[1614771600000,14.5112,14.5258,14.4007,14.4498,18177.73],[1614771900000,14.4404,14.5272,14.4333,14.5034,8936.88],[1614772200000,14.4955,14.545,14.4874,14.5436,2725.28],[1614772500000,14.5279,14.5548,14.5001,14.5343,4534.54],[1614772800000,14.5495,14.5833,14.5255,14.5786,4733.01],[1614773100000,14.5787,14.5787,14.5001,14.5325,4114.65],[1614773400000,14.5331,14.5503,14.4194,14.4441,9699.41],[1614773700000,14.4439,14.4877,14.3949,14.4512,16363.67],[1614774000000,14.45,14.4714,14.3871,14.4434,12713.6],[1614774300000,14.4668,14.4977,14.4386,14.44,3225.09],[1614774600000,14.44,14.5193,14.44,14.4982,4633.98],[1614774900000,14.5046,14.543,14.4948,14.5175,12718.26],[1614775200000,14.5005,14.5763,14.5005,14.5691,6121.03],[1614775500000,14.5691,14.5691,14.4623,14.4922,10630.04],[1614775800000,14.4922,14.543,14.472,14.543,11521.32],[1614776100000,14.5427,14.6226,14.532,14.6128,16401.42],[1614776400000,14.6127,14.6301,14.5264,14.5323,15819.41],[1614776700000,14.5342,14.5951,14.4968,14.5451,9702.22],[1614777000000,14.5483,14.5709,14.45,14.4834,11142.62],[1614777300000,14.4687,14.481,14.2982,14.3019,14962.31],[1614777600000,14.3037,14.3711,14.3,14.3711,8337.72],[1614777900000,14.3711,14.3879,14.3241,14.3399,3435.97],[1614778200000,14.3399,14.3948,14.168,14.2041,36510.15],[1614778500000,14.2259,14.2276,14.1406,14.1873,17680.52],[1614778800000,14.1873,14.212,14.1373,14.1596,20949.34],[1614779100000,14.1581,14.2683,14.1501,14.1868,12858.79],[1614779400000,14.1843,14.2,14.0982,14.1493,31827.64],[1614779700000,14.1322,14.1817,14.1322,14.1604,7013.38],[1614780000000,14.16,14.18,14.1241,14.1515,7842.94],[1614780300000,14.1329,14.1329,14.0582,14.1021,37520.13],[1614780600000,14.0915,14.1076,13.9442,13.9808,30577.72],[1614780900000,13.9805,14.0191,13.9001,13.9844,27381.87],[1614781200000,13.9845,13.9984,13.9076,13.9695,29439.22],[1614781500000,13.97,14.0203,13.9049,13.9167,21299.04],[1614781800000,13.9168,14.0483,13.9,14.0231,23526.73],[1614782100000,14.0231,14.0568,13.9873,14.0189,10373.29],[1614782400000,14.0084,14.0084,13.9396,13.9562,13755.06],[1614782700000,13.9687,14.0185,13.9474,13.9997,18224.83],[1614783000000,14.0092,14.0425,13.9783,14.0177,8816.56],[1614783300000,14.0177,14.0377,13.9581,13.9938,9420.66],[1614783600000,13.9868,14.1184,13.9868,14.1177,9255.2],[1614783900000,14.1151,14.1564,14.05,14.0704,14032.73],[1614784200000,14.0587,14.1087,14.0112,14.0316,16934.67],[1614784500000,14.0317,14.0738,13.995,14.0342,16081.25],[1614784800000,14.0389,14.0914,14.0201,14.0696,9881.68],[1614785100000,14.0594,14.0809,14.0422,14.0618,3685.51],[1614785400000,14.0739,14.099,14.0185,14.0734,7975.31],[1614785700000,14.0595,14.089,14.0477,14.0739,4813.07],[1614786000000,14.0739,14.1099,14.0621,14.067,4858.61],[1614786300000,14.0662,14.1342,14.0662,14.1126,12127.53],[1614786600000,14.1126,14.1494,14.1045,14.1294,5137.88],[1614786900000,14.1294,14.1663,14.1027,14.1652,17043.14],[1614787200000,14.1587,14.22,14.1585,14.2057,31583.64],[1614787500000,14.2141,14.2367,14.167,14.1997,11014.66],[1614787800000,14.178,14.2256,14.1624,14.2072,2591.05],[1614788100000,14.2207,14.2207,14.1207,14.1866,14636.36],[1614788400000,14.1987,14.241,14.1683,14.2236,5150.29],[1614788700000,14.2219,14.2882,14.2218,14.2529,11989.37],[1614789000000,14.2674,14.2704,14.1922,14.2657,7939.33],[1614789300000,14.2657,14.2721,14.1995,14.2576,6373.22],[1614789600000,14.2457,14.2979,14.2241,14.2602,11703.09],[1614789900000,14.2622,14.2978,14.2506,14.28,4993.14],[1614790200000,14.2916,14.3485,14.29,14.3287,4838.4],[1614790500000,14.3331,14.3487,14.3203,14.3402,5551.53],[1614790800000,14.3401,14.3715,14.3334,14.3715,19934.53],[1614791100000,14.3721,14.375,14.3467,14.3601,10256.07],[1614791400000,14.3687,14.375,14.3519,14.375,4702.69],[1614791700000,14.375,14.375,14.3429,14.375,11348.47],[1614792000000,14.37,14.4184,14.3608,14.4067,7308.25],[1614792300000,14.4173,14.428,14.3547,14.3547,12434.4],[1614792600000,14.3661,14.3661,14.242,14.2685,22665.8],[1614792900000,14.2726,14.3349,14.2256,14.2654,11868.96],[1614793200000,14.2759,14.3169,14.2438,14.305,5591.87],[1614793500000,14.3051,14.3482,14.2521,14.3181,6251.05],[1614793800000,14.3268,14.3594,14.2735,14.3035,13026.41],[1614794100000,14.3073,14.3731,14.3002,14.3366,6136.77],[1614794400000,14.3318,14.3964,14.249,14.3864,26377.49],[1614794700000,14.3869,14.4361,14.3849,14.4216,15788.44],[1614795000000,14.4345,14.4355,14.381,14.4,9098.53],[1614795300000,14.3863,14.4429,14.3861,14.4429,6676.98],[1614795600000,14.4407,14.4914,14.4249,14.474,18844.1],[1614795900000,14.486,14.486,14.3899,14.412,12582.61],[1614796200000,14.4121,14.4398,14.4,14.4395,9779.08],[1614796500000,14.4397,14.6329,14.4249,14.6329,48630.83],[1614796800000,14.6213,14.635,14.534,14.6298,19673.93],[1614797100000,14.633,14.633,14.5256,14.5838,20643.98],[1614797400000,14.58,14.649,14.5722,14.6441,10456.33],[1614797700000,14.6441,14.674,14.6351,14.665,11341.1],[1614798000000,14.6647,14.6929,14.579,14.6605,10659.44],[1614798300000,14.6622,14.738,14.6081,14.6211,48575.7],[1614798600000,14.6284,14.6287,14.4315,14.5337,50701.15],[1614798900000,14.5209,14.5246,14.2043,14.2984,53749.23],[1614799200000,14.2794,14.3511,14.213,14.2602,38525.69],[1614799500000,14.2597,14.2859,14.2,14.2483,25050.61],[1614799800000,14.2498,14.2694,14.0813,14.0906,63242.38],[1614800100000,14.1008,14.2642,14.1008,14.2007,16553.74],[1614800400000,14.1842,14.2885,14.1822,14.2797,4430.61],[1614800700000,14.2797,14.4006,14.2746,14.3826,14724.23],[1614801000000,14.3989,14.4131,14.3,14.3362,16390.35],[1614801300000,14.3378,14.3378,14.2548,14.3112,13054.07],[1614801600000,14.2937,14.311,14.195,14.2207,15991.05],[1614801900000,14.2121,14.2516,14.1256,14.155,16477.22],[1614802200000,14.1559,14.1756,14.0921,14.1059,6977.25],[1614802500000,14.1059,14.2768,14.0985,14.2677,23398.94],[1614802800000,14.2677,14.2821,14.2017,14.2244,7700.64],[1614803100000,14.2232,14.2232,14.1099,14.1471,14416.06],[1614803400000,14.1541,14.2108,14.1469,14.1716,8751.37],[1614803700000,14.178,14.2366,14.1664,14.2111,4995.58],[1614804000000,14.2172,14.222,14.1566,14.1817,4307.6],[1614804300000,14.1749,14.2392,14.13,14.1441,5674.52],[1614804600000,14.1445,14.1825,14.102,14.1262,10613.57],[1614804900000,14.12,14.15,14.0956,14.1076,5648.32],[1614805200000,14.1051,14.1542,14.026,14.0716,16714.82],[1614805500000,14.0795,14.1547,14.0552,14.069,3349.06],[1614805800000,14.0612,14.0831,14.0351,14.0737,5019.55],[1614806100000,14.0739,14.1065,14.048,14.0713,7512.93],[1614806400000,14.0633,14.1712,14.0633,14.1658,13724.2],[1614806700000,14.1622,14.226,14.1528,14.2154,23400.04],[1614807000000,14.2154,14.2378,14.1748,14.2178,7796.29],[1614807300000,14.2162,14.2225,14.1871,14.2074,6956.26],[1614807600000,14.2124,14.2299,14.1776,14.2189,4098.81],[1614807900000,14.2189,14.25,14.1989,14.24,13017.64],[1614808200000,14.2343,14.2724,14.2251,14.2644,3539.47],[1614808500000,14.2625,14.2682,14.2106,14.2246,3455.68],[1614808800000,14.2181,14.2181,14.1311,14.2012,9761.62],[1614809100000,14.2006,14.2446,14.1832,14.2238,6865.48],[1614809400000,14.2238,14.29,14.2238,14.2688,8344.5],[1614809700000,14.2702,14.275,14.216,14.2329,4174.0],[1614810000000,14.2164,14.2377,14.1856,14.2252,3055.37],[1614810300000,14.233,14.2784,14.2079,14.2712,6740.53],[1614810600000,14.2712,14.2712,14.25,14.25,4733.2],[1614810900000,14.2516,14.28,14.1829,14.2587,16328.3],[1614811200000,14.25,14.2538,14.2003,14.2448,1813.37],[1614811500000,14.2348,14.2348,14.1442,14.169,7059.12],[1614811800000,14.1772,14.1902,14.14,14.147,3412.53],[1614812100000,14.1469,14.1694,14.1206,14.1285,2712.36],[1614812400000,14.1278,14.1563,14.1048,14.1124,3017.31],[1614812700000,14.1124,14.1608,14.1046,14.1514,3007.17],[1614813000000,14.1585,14.2,14.1551,14.1832,2381.85],[1614813300000,14.1965,14.2384,14.1847,14.2223,4113.77],[1614813600000,14.2223,14.2347,14.1825,14.1861,2542.18],[1614813900000,14.2046,14.2158,14.1749,14.2053,3178.09],[1614814200000,14.2053,14.2261,14.1501,14.1508,2565.24],[1614814500000,14.1508,14.1702,14.11,14.1132,4380.33],[1614814800000,14.1211,14.171,14.1165,14.1237,4396.53],[1614815100000,14.1415,14.189,14.115,14.1872,5148.99],[1614815400000,14.177,14.1833,14.11,14.11,3326.62],[1614815700000,14.1208,14.1262,14.0742,14.0742,5197.36],[1614816000000,14.0936,14.0936,13.9928,14.0322,19922.15],[1614816300000,14.0259,14.0259,13.8032,13.8201,40819.68],[1614816600000,13.8173,13.9242,13.8098,13.8675,6341.21],[1614816900000,13.8536,13.9982,13.841,13.9457,11809.29],[1614817200000,13.9447,13.9811,13.8979,13.9618,4047.59],[1614817500000,13.973,14.0237,13.9423,13.9964,3379.59],[1614817800000,13.9852,14.0291,13.9636,14.0276,3155.07],[1614818100000,14.0276,14.0554,14.0115,14.0432,2457.56],[1614818400000,14.0414,14.07,14.0277,14.0575,3855.87],[1614818700000,14.0576,14.0659,13.98,14.0406,15888.36],[1614819000000,14.041,14.0787,14.003,14.0465,6267.97],[1614819300000,14.0507,14.0652,13.9808,13.9923,7716.03],[1614819600000,13.9841,14.0498,13.98,14.004,7310.93],[1614819900000,13.9997,14.0584,13.9824,14.0311,9094.19],[1614820200000,14.0484,14.1074,14.0278,14.1017,24805.98],[1614820500000,14.0905,14.1151,14.0548,14.1117,7294.72],[1614820800000,14.1087,14.12,14.0629,14.1081,6046.77],[1614821100000,14.106,14.1319,14.1002,14.1313,3224.7],[1614821400000,14.1313,14.1519,14.1032,14.116,9969.29],[1614821700000,14.1485,14.1662,14.0807,14.1125,7648.88],[1614822000000,14.1118,14.164,14.1118,14.14,8385.13],[1614822300000,14.1543,14.1637,14.1358,14.138,2329.91],[1614822600000,14.1401,14.1519,14.0595,14.105,13484.76],[1614822900000,14.0833,14.1132,14.0649,14.0651,3026.14],[1614823200000,14.0625,14.1521,14.05,14.1436,4110.38],[1614823500000,14.1416,14.1741,14.1267,14.1514,2517.91],[1614823800000,14.1434,14.1708,14.1304,14.1511,1921.74],[1614824100000,14.1352,14.1842,14.1352,14.16,3529.74],[1614824400000,14.159,14.1749,14.14,14.1429,1521.58],[1614824700000,14.1622,14.1749,14.1177,14.1327,1309.1],[1614825000000,14.1318,14.1757,14.1203,14.1757,1646.14],[1614825300000,14.1647,14.1647,14.07,14.1537,4522.72],[1614825600000,14.1472,14.191,14.1336,14.14,4202.17],[1614825900000,14.1552,14.2178,14.1335,14.1999,2694.31],[1614826200000,14.1932,14.1933,14.1038,14.1201,5299.72],[1614826500000,14.1201,14.1916,14.1201,14.1514,9878.41],[1614826800000,14.1514,14.26,14.1364,14.249,41550.4],[1614827100000,14.2373,14.268,14.2256,14.2468,3520.23],[1614827400000,14.2424,14.249,14.2,14.2347,2086.19],[1614827700000,14.2344,14.2737,14.125,14.1451,6179.4],[1614828000000,14.1453,14.1672,14.071,14.071,9271.1],[1614828300000,14.07,14.1148,14.0611,14.0947,3879.45],[1614828600000,14.0965,14.1088,14.0234,14.0398,9307.06],[1614828900000,14.0554,14.0904,14.0225,14.0309,6802.02],[1614829200000,14.0307,14.0307,13.88,13.9095,21897.69],[1614829500000,13.9123,13.9744,13.8,13.8291,31298.28],[1614829800000,13.8291,13.8674,13.7737,13.8149,23136.79],[1614830100000,13.8149,13.8305,13.7501,13.7726,15207.18],[1614830400000,13.7698,13.8626,13.7019,13.7451,19466.91],[1614830700000,13.7532,13.8055,13.717,13.79,7922.91],[1614831000000,13.7956,13.8098,13.7369,13.746,5035.55],[1614831300000,13.7392,13.8,13.73,13.7992,6700.46],[1614831600000,13.7992,13.7992,13.7082,13.7327,6211.83],[1614831900000,13.7243,13.8324,13.7229,13.8265,15948.28],[1614832200000,13.7985,13.8008,13.7591,13.7591,3439.01],[1614832500000,13.7679,13.7827,13.7227,13.7316,6125.63],[1614832800000,13.7316,13.7627,13.6869,13.7077,13466.28],[1614833100000,13.7071,13.7118,13.5674,13.6575,35850.75],[1614833400000,13.6511,13.7362,13.6461,13.6642,6796.54],[1614833700000,13.6642,13.6888,13.6288,13.6302,6381.9],[1614834000000,13.6406,13.7267,13.6333,13.7239,3884.88],[1614834300000,13.7267,13.7338,13.6809,13.7179,7652.91],[1614834600000,13.7299,13.7349,13.7,13.7248,494.75],[1614834900000,13.7248,13.7248,13.6586,13.6868,4969.53],[1614835200000,13.7,13.7678,13.6563,13.766,4608.48],[1614835500000,13.7394,13.7707,13.6972,13.718,4960.77],[1614835800000,13.7032,13.8,13.6727,13.7585,5244.67],[1614836100000,13.7672,13.8,13.7464,13.7966,7818.35],[1614836400000,13.7807,13.83,13.7688,13.8189,8156.31],[1614836700000,13.8168,13.8409,13.794,13.8116,12083.82],[1614837000000,13.8117,13.8572,13.8042,13.8528,2499.91],[1614837300000,13.8528,13.8609,13.828,13.85,1527.09],[1614837600000,13.838,13.8538,13.8255,13.8498,1904.36],[1614837900000,13.8401,13.8718,13.8246,13.8548,2464.2],[1614838200000,13.8625,13.8728,13.8392,13.8435,2281.35],[1614838500000,13.8598,13.8796,13.7824,13.789,2816.48],[1614838800000,13.8104,13.8234,13.735,13.7629,63777.32],[1614839100000,13.7738,13.8455,13.7738,13.8354,4963.26],[1614839400000,13.813,13.813,13.73,13.754,12453.26],[1614839700000,13.7367,13.786,13.7367,13.7607,8940.66],[1614840000000,13.7662,13.7795,13.7292,13.7584,10254.69],[1614840300000,13.7606,13.7732,13.7016,13.7197,5174.17],[1614840600000,13.7194,13.7676,13.709,13.7489,4345.4],[1614840900000,13.7286,13.7676,13.7115,13.7187,5410.03],[1614841200000,13.7188,13.7316,13.6683,13.6683,12219.48],[1614841500000,13.6853,13.7442,13.666,13.7316,8719.22],[1614841800000,13.7286,13.7803,13.6878,13.765,6286.0],[1614842100000,13.7649,13.7893,13.7183,13.774,4745.76],[1614842400000,13.7865,13.7865,13.6825,13.7101,6701.08],[1614842700000,13.71,13.733,13.6793,13.733,7089.44],[1614843000000,13.733,13.733,13.6505,13.668,12701.86],[1614843300000,13.6578,13.6999,13.6475,13.6912,2797.38],[1614843600000,13.6844,13.7508,13.68,13.7404,3938.12],[1614843900000,13.7456,13.764,13.7034,13.7318,4702.93],[1614844200000,13.7318,13.7493,13.6626,13.6945,8910.29],[1614844500000,13.6951,13.7499,13.6555,13.7258,4732.19],[1614844800000,13.746,13.8309,13.7336,13.8196,4830.05],[1614845100000,13.8217,13.87,13.8197,13.8639,8009.58],[1614845400000,13.8639,13.8647,13.8021,13.8563,6324.75],[1614845700000,13.8563,13.87,13.8216,13.87,8615.26],[1614846000000,13.8497,13.892,13.8216,13.8329,16741.18],[1614846300000,13.8397,13.8578,13.8216,13.8234,15194.16],[1614846600000,13.8217,13.8507,13.8216,13.8442,3909.52],[1614846900000,13.8278,13.8438,13.7749,13.794,6126.78],[1614847200000,13.8013,13.85,13.7946,13.8162,4400.06],[1614847500000,13.8185,13.8395,13.7918,13.8241,8692.55],[1614847800000,13.7919,13.8171,13.7607,13.7677,6351.66],[1614848100000,13.7677,13.8039,13.7677,13.7982,1760.14],[1614848400000,13.7947,13.8171,13.755,13.755,3421.8],[1614848700000,13.7656,13.7933,13.7508,13.7825,3425.36],[1614849000000,13.781,13.7821,13.669,13.726,9935.91],[1614849300000,13.7255,13.7381,13.6323,13.65,16359.76],[1614849600000,13.65,13.6638,13.4165,13.4897,68058.09],[1614849900000,13.4897,13.5158,13.41,13.4443,28651.58],[1614850200000,13.4443,13.4769,13.2941,13.4701,25816.17],[1614850500000,13.4768,13.5214,13.4462,13.4782,8253.23],[1614850800000,13.4922,13.5,13.3863,13.4175,4875.69],[1614851100000,13.4141,13.4673,13.3721,13.4381,5866.96],[1614851400000,13.4573,13.4842,13.4,13.4842,9699.23],[1614851700000,13.4637,13.4997,13.45,13.4812,4537.05],[1614852000000,13.4839,13.5568,13.45,13.5288,8418.48],[1614852300000,13.5284,13.5869,13.5088,13.5605,19245.22],[1614852600000,13.5716,13.5716,13.4207,13.4238,16506.58],[1614852900000,13.4369,13.537,13.4238,13.5065,4609.25],[1614853200000,13.5084,13.537,13.4658,13.5,5579.47],[1614853500000,13.4939,13.5349,13.4555,13.4948,7186.84],[1614853800000,13.4946,13.535,13.4744,13.5056,3930.93],[1614854100000,13.5055,13.5222,13.4723,13.485,4000.1],[1614854400000,13.485,13.5281,13.4799,13.5001,2133.47],[1614854700000,13.5001,13.5175,13.4531,13.4695,2907.99],[1614855000000,13.47,13.5,13.4505,13.4999,5532.34],[1614855300000,13.4768,13.5,13.456,13.4579,3454.31],[1614855600000,13.4574,13.4998,13.4184,13.4678,7238.19],[1614855900000,13.451,13.4939,13.4492,13.4492,1078.76],[1614856200000,13.4518,13.5,13.4518,13.4694,3410.29],[1614856500000,13.4653,13.4693,13.4389,13.4389,2875.6],[1614856800000,13.4408,13.4543,13.4157,13.418,5112.57],[1614857100000,13.4301,13.4308,13.3451,13.3504,16962.79],[1614857400000,13.3673,13.4129,13.338,13.3836,6885.1],[1614857700000,13.4096,13.4635,13.3908,13.4467,3871.9],[1614858000000,13.4253,13.4467,13.3936,13.409,3332.01],[1614858300000,13.42,13.4712,13.4161,13.4241,2837.41],[1614858600000,13.4063,13.4129,13.3732,13.4028,2368.58],[1614858900000,13.3896,13.4677,13.3808,13.4454,4415.53],[1614859200000,13.4439,13.4999,13.3729,13.3981,4922.74],[1614859500000,13.398,13.4912,13.3858,13.434,7283.35],[1614859800000,13.44,13.4643,13.4095,13.4095,9095.63],[1614860100000,13.42,13.5,13.4025,13.4781,28523.73],[1614860400000,13.474,13.5,13.46,13.4912,4886.93],[1614860700000,13.4909,13.5031,13.46,13.5012,32319.38],[1614861000000,13.4867,13.4903,13.43,13.4663,9577.45],[1614861300000,13.4674,13.5352,13.4514,13.5202,6531.1],[1614861600000,13.5074,13.5669,13.5074,13.5428,7501.15],[1614861900000,13.5647,13.5658,13.48,13.5048,3957.06],[1614862200000,13.5282,13.5306,13.5,13.5288,6698.12],[1614862500000,13.52,13.5356,13.505,13.5211,5147.46],[1614862800000,13.505,13.5145,13.43,13.448,6624.2],[1614863100000,13.448,13.448,13.3484,13.3745,20854.65],[1614863400000,13.3745,13.4419,13.349,13.4177,16482.22],[1614863700000,13.4187,13.5219,13.4159,13.4972,5133.96],[1614864000000,13.5001,13.5104,13.4301,13.4955,5935.18],[1614864300000,13.4829,13.5255,13.4694,13.4999,6932.86],[1614864600000,13.4893,13.5,13.4216,13.446,6392.99],[1614864900000,13.4441,13.4928,13.4381,13.4628,3034.05],[1614865200000,13.4681,13.506,13.44,13.4926,3945.43],[1614865500000,13.4951,13.5198,13.4549,13.4632,3277.48],[1614865800000,13.4633,13.5294,13.44,13.5244,9940.32],[1614866100000,13.5274,13.5298,13.4986,13.5267,3536.65],[1614866400000,13.5267,13.55,13.4958,13.5099,3047.27],[1614866700000,13.5001,13.5075,13.4411,13.4821,3175.8],[1614867000000,13.4801,13.5387,13.48,13.5221,1846.67],[1614867300000,13.5349,13.6291,13.5349,13.6069,9351.93],[1614867600000,13.5903,13.632,13.5792,13.5888,13786.4],[1614867900000,13.59,13.6242,13.565,13.6077,15752.21],[1614868200000,13.596,13.6555,13.555,13.6536,5362.13],[1614868500000,13.6415,13.712,13.6293,13.7,19925.18],[1614868800000,13.7,13.7099,13.61,13.6596,9147.05],[1614869100000,13.6717,13.708,13.59,13.59,8606.19],[1614869400000,13.59,13.6008,13.5283,13.5977,9491.76],[1614869700000,13.5801,13.5998,13.5171,13.5433,4758.69],[1614870000000,13.5449,13.5932,13.4947,13.4947,5287.09],[1614870300000,13.501,13.5199,13.4152,13.4734,26395.41],[1614870600000,13.473,13.473,13.4004,13.4357,8035.49],[1614870900000,13.4357,13.4678,13.4001,13.4207,8552.29],[1614871200000,13.4205,13.496,13.4001,13.4633,7020.76],[1614871500000,13.4633,13.4807,13.4237,13.44,4290.91],[1614871800000,13.4507,13.4766,13.3956,13.433,22034.1],[1614872100000,13.433,13.4946,13.408,13.4718,7131.04],[1614872400000,13.4697,13.5198,13.45,13.498,4018.66],[1614872700000,13.4814,13.5165,13.4808,13.4839,4303.15],[1614873000000,13.4839,13.4889,13.422,13.448,5571.04],[1614873300000,13.45,13.5289,13.45,13.4535,4967.54],[1614873600000,13.4613,13.51,13.4483,13.501,2176.02],[1614873900000,13.5025,13.5205,13.4254,13.5022,8167.14],[1614874200000,13.5223,13.5292,13.4144,13.4443,12650.91],[1614874500000,13.4443,13.4777,13.4145,13.4487,5973.92],[1614874800000,13.4468,13.5192,13.4302,13.5192,2452.16],[1614875100000,13.4953,13.5167,13.465,13.5066,2273.86],[1614875400000,13.5079,13.5299,13.4814,13.4953,5426.18],[1614875700000,13.4953,13.4982,13.4334,13.4641,4653.4],[1614876000000,13.464,13.4739,13.407,13.4283,11182.59],[1614876300000,13.4286,13.4572,13.4174,13.422,4279.7],[1614876600000,13.4357,13.4366,13.3747,13.4113,15209.05],[1614876900000,13.3985,13.4087,13.3856,13.3901,3958.1],[1614877200000,13.4005,13.4798,13.4005,13.436,4088.98],[1614877500000,13.4241,13.4368,13.3864,13.4128,2993.85],[1614877800000,13.4128,13.4128,13.2947,13.3,19393.83],[1614878100000,13.3,13.4088,13.2683,13.4,12460.82],[1614878400000,13.4,13.4154,13.3192,13.3686,4833.98],[1614878700000,13.3627,13.3712,13.32,13.3491,3353.3],[1614879000000,13.3487,13.3581,13.2897,13.3324,5322.77],[1614879300000,13.3324,13.3447,13.28,13.3447,10334.87],[1614879600000,13.3399,13.3557,13.2989,13.3149,2368.54],[1614879900000,13.3054,13.315,13.272,13.2875,7751.5],[1614880200000,13.2789,13.2898,13.2,13.2,20363.37],[1614880500000,13.2,13.2129,13.03,13.1426,45077.67],[1614880800000,13.1409,13.1411,12.9527,13.0888,92154.72],[1614881100000,13.0888,13.1069,13.0484,13.0852,13799.59],[1614881400000,13.0786,13.0955,13.0,13.0344,24755.15],[1614881700000,13.0338,13.1,13.0119,13.0354,7867.47],[1614882000000,13.0409,13.0784,13.02,13.064,4258.49],[1614882300000,13.0523,13.0744,13.0171,13.0501,4891.21],[1614882600000,13.0497,13.0689,13.008,13.0418,3960.07],[1614882900000,13.0417,13.0714,13.035,13.0368,3764.25],[1614883200000,13.0368,13.0501,13.0,13.0148,18379.8],[1614883500000,13.0148,13.0166,12.8734,12.9076,38545.13],[1614883800000,12.8913,12.9094,12.7701,12.805,52536.19],[1614884100000,12.8002,12.8346,12.736,12.7698,68704.58],[1614884400000,12.7722,12.866,12.751,12.831,24646.94],[1614884700000,12.8277,12.9077,12.7999,12.8585,29351.52],[1614885000000,12.8446,12.9218,12.7947,12.9043,23694.0],[1614885300000,12.9019,12.9019,12.8224,12.8468,14468.0],[1614885600000,12.8578,12.922,12.8575,12.909,5295.79],[1614885900000,12.908,12.9263,12.8458,12.8658,7742.56],[1614886200000,12.8532,12.8639,12.7913,12.84,17432.95],[1614886500000,12.84,12.8952,12.799,12.8869,7537.04],[1614886800000,12.8698,12.9299,12.8301,12.9104,11922.9],[1614887100000,12.9031,12.975,12.8891,12.9476,21027.68],[1614887400000,12.9476,12.9667,12.9094,12.95,4196.07],[1614887700000,12.9535,12.955,12.8743,12.9061,9621.61],[1614888000000,12.9191,12.945,12.8564,12.8805,14402.92],[1614888300000,12.8805,12.9035,12.8006,12.8228,13195.58],[1614888600000,12.8134,12.8486,12.7769,12.7962,14570.31],[1614888900000,12.8195,12.8938,12.7709,12.8592,12348.48],[1614889200000,12.8483,12.8693,12.75,12.774,11384.62],[1614889500000,12.7618,12.8578,12.7584,12.8429,8335.77],[1614889800000,12.8414,12.9052,12.8,12.8853,8345.87],[1614890100000,12.8851,12.9006,12.8803,12.8823,2850.87],[1614890400000,12.8849,12.8959,12.8478,12.8823,4733.47],[1614890700000,12.9058,12.9058,12.8251,12.8542,5497.56],[1614891000000,12.8468,12.9232,12.8468,12.8982,4119.76],[1614891300000,12.8911,12.9175,12.8911,12.9124,1510.35],[1614891600000,12.9026,12.9158,12.848,12.8792,6771.49],[1614891900000,12.8723,12.9263,12.8568,12.9194,4844.64],[1614892200000,12.901,12.9201,12.8395,12.8587,6028.32],[1614892500000,12.8643,12.8828,12.8353,12.8818,2305.49],[1614892800000,12.8701,12.9087,12.8444,12.8888,4560.13],[1614893100000,12.9048,12.9425,12.9048,12.931,6041.67],[1614893400000,12.9281,12.942,12.8944,12.942,2450.52],[1614893700000,12.9329,12.9586,12.9302,12.9436,987.72],[1614894000000,12.9436,12.9436,12.8687,12.8762,3124.56],[1614894300000,12.8801,12.89,12.861,12.8795,1571.38],[1614894600000,12.8692,12.8816,12.8216,12.8366,6472.69],[1614894900000,12.8418,12.8803,12.7789,12.8761,8320.02],[1614895200000,12.8502,12.9619,12.8285,12.9382,10425.48],[1614895500000,12.9052,12.9282,12.8299,12.8598,5531.04],[1614895800000,12.8784,12.9261,12.8553,12.8707,7188.41],[1614896100000,12.8576,12.8733,12.8077,12.82,22439.18],[1614896400000,12.8199,12.8507,12.8065,12.8213,7303.75],[1614896700000,12.8231,12.846,12.8,12.8175,4691.07],[1614897000000,12.8255,12.8996,12.81,12.8802,5778.88],[1614897300000,12.88,12.8996,12.856,12.8845,1587.44],[1614897600000,12.8845,12.9,12.8618,12.882,1327.09],[1614897900000,12.8839,12.9658,12.8757,12.9519,5306.34],[1614898200000,12.9499,12.9658,12.94,12.9658,2388.59],[1614898500000,12.9557,12.9803,12.9497,12.9712,3237.6],[1614898800000,12.9705,12.9827,12.9538,12.9813,4660.69],[1614899100000,12.9813,12.9968,12.956,12.9612,3240.34],[1614899400000,12.9711,12.9901,12.9325,12.9325,5855.03],[1614899700000,12.9353,13.1535,12.9301,13.0913,47866.44],[1614900000000,13.0915,13.1362,13.0248,13.0878,11126.96],[1614900300000,13.0924,13.1215,13.0801,13.1075,4644.16],[1614900600000,13.0924,13.1405,13.0817,13.0887,5927.04],[1614900900000,13.098,13.1039,13.0561,13.0858,4152.2],[1614901200000,13.0852,13.1,13.0757,13.0882,2139.48],[1614901500000,13.0993,13.1092,13.0835,13.084,2071.29],[1614901800000,13.0846,13.1068,13.0835,13.0914,1605.29],[1614902100000,13.0897,13.1093,13.0442,13.0508,6513.16],[1614902400000,13.0649,13.0992,12.9521,12.9625,21608.71],[1614902700000,12.9522,13.0104,12.9077,12.9298,9077.89],[1614903000000,12.9216,12.9297,12.8,12.8312,17934.93],[1614903300000,12.8295,12.8747,12.7775,12.8184,13248.28],[1614903600000,12.801,12.8262,12.7201,12.7449,25490.14],[1614903900000,12.7294,12.7449,12.6406,12.6406,26705.36],[1614904200000,12.651,12.7109,12.5846,12.5848,28278.2],[1614904500000,12.5839,12.5889,12.4832,12.5258,26513.44],[1614904800000,12.5398,12.5802,12.5272,12.5724,11379.0],[1614905100000,12.5738,12.6201,12.5538,12.6,22464.03],[1614905400000,12.6029,12.608,12.5,12.5437,13672.86],[1614905700000,12.5517,12.563,12.466,12.5154,25429.49],[1614906000000,12.51,12.5416,12.4449,12.4544,10093.85],[1614906300000,12.4655,12.4733,12.4094,12.4199,7608.74],[1614906600000,12.4299,12.4405,12.3654,12.4221,13077.88],[1614906900000,12.4199,12.4923,12.4,12.4468,14275.04],[1614907200000,12.4467,12.4467,12.35,12.4135,21635.0],[1614907500000,12.4112,12.4276,12.3871,12.3908,5105.43],[1614907800000,12.4066,12.4766,12.39,12.4525,9389.08],[1614908100000,12.4589,12.49,12.4304,12.4858,5098.19],[1614908400000,12.4787,12.49,12.4655,12.4883,6410.27],[1614908700000,12.4823,12.51,12.4576,12.484,4873.98],[1614909000000,12.5068,12.5068,12.4375,12.4999,3388.18],[1614909300000,12.4908,12.4908,12.4374,12.4606,1419.15],[1614909600000,12.4511,12.4633,12.3851,12.431,8020.73],[1614909900000,12.4379,12.4649,12.3787,12.4175,10217.95],[1614910200000,12.4028,12.4829,12.4028,12.48,10691.01],[1614910500000,12.4773,12.4951,12.4401,12.4885,5173.98],[1614910800000,12.4891,12.5046,12.4291,12.445,3180.13],[1614911100000,12.4438,12.4499,12.416,12.4296,5177.81],[1614911400000,12.4198,12.4431,12.4101,12.4429,2423.61],[1614911700000,12.4427,12.4678,12.4162,12.427,4248.28],[1614912000000,12.4276,12.4402,12.415,12.4402,1911.69],[1614912300000,12.4401,12.478,12.435,12.4618,1094.31],[1614912600000,12.47,12.504,12.4485,12.504,3106.77],[1614912900000,12.4899,12.5099,12.4833,12.4871,3603.03],[1614913200000,12.5035,12.5138,12.4746,12.5021,9591.55],[1614913500000,12.4894,12.5074,12.4674,12.4674,1511.08],[1614913800000,12.4649,12.468,12.4218,12.4248,1557.01],[1614914100000,12.4361,12.4607,12.4272,12.4445,1448.55],[1614914400000,12.4458,12.5104,12.4356,12.5062,2184.7],[1614914700000,12.4914,12.5042,12.4649,12.4806,2192.7],[1614915000000,12.4949,12.5111,12.4623,12.4855,2543.18],[1614915300000,12.4733,12.511,12.4733,12.5049,2587.81],[1614915600000,12.5068,12.52,12.5,12.5096,2352.24],[1614915900000,12.5105,12.55,12.5028,12.5337,6890.28],[1614916200000,12.5313,12.56,12.4977,12.5548,6853.6],[1614916500000,12.5513,12.5742,12.5407,12.5591,5670.49],[1614916800000,12.5579,12.5696,12.5249,12.5586,3364.43],[1614917100000,12.558,12.5731,12.5384,12.5718,2712.46],[1614917400000,12.5599,12.5762,12.5567,12.5731,2026.04],[1614917700000,12.5592,12.59,12.5288,12.5288,5718.53],[1614918000000,12.5289,12.5317,12.4751,12.5257,6027.03],[1614918300000,12.5215,12.55,12.4898,12.5033,1773.68],[1614918600000,12.5076,12.5391,12.4891,12.5299,698.64],[1614918900000,12.518,12.5693,12.518,12.5513,2727.14],[1614919200000,12.5472,12.5602,12.5302,12.5324,1379.56],[1614919500000,12.5393,12.5419,12.5,12.51,526.38],[1614919800000,12.5058,12.5101,12.4891,12.4921,981.75],[1614920100000,12.4999,12.5,12.4015,12.4177,13405.33],[1614920400000,12.411,12.4581,12.4,12.4579,5396.52],[1614920700000,12.4427,12.5084,12.4258,12.4634,7424.56],[1614921000000,12.4554,12.4664,12.3762,12.3886,2512.04],[1614921300000,12.3886,12.3888,12.3,12.3572,17158.1],[1614921600000,12.3572,12.3724,12.3107,12.3252,2733.25],[1614921900000,12.3263,12.3263,12.2508,12.2847,9750.16],[1614922200000,12.2757,12.3238,12.2594,12.2928,7010.38],[1614922500000,12.2918,12.3388,12.288,12.3361,3033.06],[1614922800000,12.3217,12.3676,12.3059,12.3186,6098.27],[1614923100000,12.3186,12.3361,12.264,12.2951,5116.38],[1614923400000,12.3089,12.3421,12.2978,12.3398,4209.01],[1614923700000,12.3288,12.3388,12.299,12.3072,2456.94],[1614924000000,12.3141,12.3411,12.2963,12.3258,1255.98],[1614924300000,12.3396,12.3525,12.3188,12.3259,2770.84],[1614924600000,12.3419,12.3465,12.2852,12.3086,5563.88],[1614924900000,12.3087,12.3652,12.3086,12.3552,4449.88],[1614925200000,12.3395,12.3561,12.26,12.2626,8952.45],[1614925500000,12.2711,12.3001,12.2632,12.2854,2654.77],[1614925800000,12.2854,12.3507,12.2854,12.3437,3439.38],[1614926100000,12.3437,12.3651,12.3001,12.3651,2784.27],[1614926400000,12.3651,12.377,12.3388,12.3621,4278.15],[1614926700000,12.3651,12.391,12.3651,12.391,3234.95],[1614927000000,12.3809,12.4113,12.3702,12.4044,2547.75],[1614927300000,12.4044,12.421,12.3923,12.42,1920.64],[1614927600000,12.42,12.4751,12.4106,12.4737,10779.53],[1614927900000,12.4746,12.5137,12.4606,12.5001,9624.08],[1614928200000,12.5001,12.5112,12.4936,12.4936,5959.71],[1614928500000,12.4936,12.4936,12.4197,12.4729,5533.89],[1614928800000,12.466,12.466,12.4275,12.4388,1934.49],[1614929100000,12.4391,12.4459,12.4197,12.4198,6093.11],[1614929400000,12.4252,12.4376,12.4,12.4289,4866.18],[1614929700000,12.4373,12.4747,12.4267,12.436,2455.82],[1614930000000,12.445,12.4814,12.44,12.4533,4299.13],[1614930300000,12.4687,12.4853,12.4522,12.4741,3073.55],[1614930600000,12.4745,12.48,12.4374,12.4772,1717.94],[1614930900000,12.4709,12.5135,12.4602,12.5038,5676.61],[1614931200000,12.4904,12.5194,12.4787,12.5087,4000.37],[1614931500000,12.4996,12.5127,12.4,12.4,2158.19],[1614931800000,12.4,12.4647,12.384,12.4293,2889.96],[1614932100000,12.4068,12.4191,12.34,12.365,9816.39],[1614932400000,12.3648,12.395,12.3445,12.3454,2588.23],[1614932700000,12.3458,12.3538,12.2858,12.3034,10435.15],[1614933000000,12.3033,12.3173,12.25,12.2585,12273.44],[1614933300000,12.2637,12.2654,12.1251,12.1895,28198.62],[1614933600000,12.183,12.2149,12.1566,12.1937,10853.51],[1614933900000,12.2018,12.2731,12.1693,12.2514,7035.27],[1614934200000,12.2438,12.2515,12.1805,12.193,5961.27],[1614934500000,12.197,12.223,12.1825,12.1899,4195.61],[1614934800000,12.1899,12.2698,12.18,12.2636,6584.9],[1614935100000,12.2603,12.2763,12.2235,12.2357,3173.23],[1614935400000,12.2684,12.2686,12.2186,12.2414,2107.61],[1614935700000,12.2396,12.3305,12.2396,12.2979,19292.14],[1614936000000,12.2827,12.347,12.2805,12.3273,4394.95],[1614936300000,12.32,12.3377,12.2731,12.2945,3022.29],[1614936600000,12.3,12.3414,12.2704,12.2847,1501.54],[1614936900000,12.2847,12.3316,12.2748,12.3154,1504.96],[1614937200000,12.3323,12.3605,12.3162,12.3275,1474.73],[1614937500000,12.3374,12.3601,12.3183,12.35,1439.66],[1614937800000,12.35,12.3716,12.3253,12.34,3910.61],[1614938100000,12.3296,12.3657,12.3208,12.35,3673.02],[1614938400000,12.35,12.3792,12.3433,12.3685,1191.76],[1614938700000,12.3576,12.3911,12.35,12.371,2657.16],[1614939000000,12.3802,12.3921,12.3563,12.3812,2845.85],[1614939300000,12.365,12.4021,12.36,12.4019,7413.31],[1614939600000,12.4016,12.4016,12.3588,12.3693,1993.41],[1614939900000,12.3825,12.3904,12.357,12.375,827.64],[1614940200000,12.3752,12.3795,12.3232,12.3547,1459.83],[1614940500000,12.3574,12.3693,12.2862,12.2933,5077.22],[1614940800000,12.2919,12.3484,12.2919,12.3445,3115.66],[1614941100000,12.3362,12.3678,12.3362,12.3418,3012.58],[1614941400000,12.3557,12.3867,12.3224,12.3835,9276.46],[1614941700000,12.3866,12.4268,12.3835,12.424,14069.42],[1614942000000,12.424,12.4639,12.424,12.4508,8425.01],[1614942300000,12.4588,12.4688,12.4361,12.4361,2711.74],[1614942600000,12.4512,12.4647,12.4386,12.4603,1195.5],[1614942900000,12.4552,12.4705,12.44,12.4581,1707.4],[1614943200000,12.458,12.4785,12.4456,12.4472,2368.58],[1614943500000,12.4573,12.4832,12.4463,12.4777,1149.45],[1614943800000,12.478,12.4788,12.4602,12.4674,596.49],[1614944100000,12.4681,12.4936,12.4679,12.492,1640.59],[1614944400000,12.4813,12.4858,12.4518,12.4679,1967.53],[1614944700000,12.4839,12.4839,12.4604,12.4714,2003.34],[1614945000000,12.4758,12.491,12.47,12.4891,1054.59],[1614945300000,12.4891,12.5297,12.4877,12.5116,4595.42],[1614945600000,12.5271,12.5839,12.51,12.55,14080.87],[1614945900000,12.5635,12.5889,12.53,12.5433,9204.61],[1614946200000,12.5315,12.5507,12.5,12.5176,4753.22],[1614946500000,12.5276,12.5276,12.46,12.4993,8620.15],[1614946800000,12.4894,12.5021,12.42,12.4487,7324.76],[1614947100000,12.4699,12.4976,12.4487,12.4801,5580.06],[1614947400000,12.4996,12.5298,12.4775,12.5091,2551.67],[1614947700000,12.5113,12.5738,12.4903,12.5534,10845.45],[1614948000000,12.5535,12.5784,12.5395,12.5525,5575.23],[1614948300000,12.5583,12.5659,12.5,12.5074,1844.35],[1614948600000,12.5104,12.5703,12.5031,12.5657,2219.0],[1614948900000,12.5698,12.5722,12.5299,12.5583,2521.46],[1614949200000,12.5455,12.6369,12.5455,12.6145,12666.21],[1614949500000,12.6174,12.6755,12.61,12.6492,12870.48],[1614949800000,12.6488,12.6738,12.6319,12.6663,7016.39],[1614950100000,12.6733,12.7,12.6639,12.6949,8185.75],[1614950400000,12.6841,12.7249,12.6812,12.707,14424.31],[1614950700000,12.7216,12.7459,12.7091,12.7271,6988.25],[1614951000000,12.7271,12.7377,12.6,12.6252,31686.52],[1614951300000,12.6102,12.7245,12.6101,12.7,5600.1],[1614951600000,12.6901,12.72,12.6755,12.716,6182.84],[1614951900000,12.7032,12.7542,12.6523,12.7507,7577.59],[1614952200000,12.7365,12.7558,12.6662,12.7355,6766.09],[1614952500000,12.7352,12.7379,12.7111,12.7227,2793.85],[1614952800000,12.7226,12.7759,12.7226,12.775,12974.63],[1614953100000,12.7631,12.7901,12.7526,12.7775,4474.98],[1614953400000,12.779,12.7804,12.7489,12.7689,3013.43],[1614953700000,12.7711,12.8121,12.7711,12.7953,10156.43],[1614954000000,12.8062,12.8513,12.7962,12.8273,8001.81],[1614954300000,12.8404,12.8731,12.825,12.8552,13037.19],[1614954600000,12.8552,12.8883,12.8552,12.8753,8848.2],[1614954900000,12.8649,12.9678,12.8016,12.821,31950.37],[1614955200000,12.8195,12.8692,12.8195,12.866,2485.85],[1614955500000,12.8691,12.91,12.8485,12.8677,8530.99],[1614955800000,12.8669,12.8755,12.795,12.8074,10719.47],[1614956100000,12.8086,12.8799,12.8045,12.821,7089.39],[1614956400000,12.8297,12.8787,12.8237,12.828,3766.71],[1614956700000,12.8389,13.0318,12.8313,12.9115,43457.61],[1614957000000,12.9131,12.9427,12.8806,12.9205,13203.01],[1614957300000,12.9233,12.9458,12.9025,12.909,5021.73],[1614957600000,12.9205,12.9205,12.8551,12.8832,5512.58],[1614957900000,12.8831,12.9392,12.8685,12.9294,8127.9],[1614958200000,12.9176,12.9407,12.83,12.8467,6158.7],[1614958500000,12.8477,12.8898,12.7911,12.8244,10306.88],[1614958800000,12.83,12.8341,12.7356,12.7711,25725.5],[1614959100000,12.7702,12.7702,12.7148,12.7277,13933.98],[1614959400000,12.7277,12.8184,12.7176,12.7932,7157.19],[1614959700000,12.7916,12.7994,12.7174,12.7174,4236.79],[1614960000000,12.7304,12.7304,12.689,12.705,7569.23],[1614960300000,12.7099,12.7834,12.7056,12.7232,6225.03],[1614960600000,12.7232,12.7412,12.6413,12.6451,6802.06],[1614960900000,12.6525,12.6802,12.6323,12.6408,10369.3],[1614961200000,12.6421,12.65,12.4914,12.5644,20104.22],[1614961500000,12.5576,12.571,12.3998,12.4407,20031.5],[1614961800000,12.4405,12.511,12.3843,12.3981,20213.77],[1614962100000,12.4064,12.486,12.4047,12.4703,4478.19],[1614962400000,12.4703,12.4828,12.391,12.4276,6936.68],[1614962700000,12.4276,12.5302,12.4276,12.4684,10102.89],[1614963000000,12.461,12.4639,12.404,12.4041,6128.66],[1614963300000,12.4041,12.4559,12.3667,12.4433,4557.49],[1614963600000,12.4379,12.4874,12.4227,12.4721,5397.22],[1614963900000,12.4645,12.4645,12.2807,12.3632,29132.01],[1614964200000,12.3683,12.4149,12.368,12.4148,5728.9],[1614964500000,12.415,12.4499,12.415,12.4402,14668.47],[1614964800000,12.44,12.44,12.3583,12.3885,7848.22],[1614965100000,12.3916,12.4146,12.37,12.3732,4972.24],[1614965400000,12.3722,12.403,12.3586,12.3609,6709.62],[1614965700000,12.3609,12.4062,12.3408,12.3993,9481.87],[1614966000000,12.3966,12.4483,12.3609,12.4125,11045.35],[1614966300000,12.4221,12.4223,12.3536,12.3989,10069.48],[1614966600000,12.391,12.4071,12.369,12.3967,3075.54],[1614966900000,12.4108,12.4887,12.4079,12.4411,15134.24],[1614967200000,12.4494,12.4999,12.4184,12.4474,15550.67],[1614967500000,12.4474,12.4919,12.4466,12.4693,4526.15],[1614967800000,12.4802,12.5666,12.4358,12.5406,28554.55],[1614968100000,12.5406,12.6133,12.5282,12.6021,27888.84],[1614968400000,12.5937,12.6057,12.5572,12.5678,5927.9],[1614968700000,12.5751,12.6249,12.569,12.6122,10152.06],[1614969000000,12.6124,12.6278,12.5309,12.5855,7027.19],[1614969300000,12.5851,12.6604,12.5851,12.6303,7649.03],[1614969600000,12.6307,12.6576,12.5874,12.6208,13568.6],[1614969900000,12.6193,12.6457,12.5723,12.6079,4438.56],[1614970200000,12.6017,12.608,12.5634,12.5871,3544.73],[1614970500000,12.5752,12.6687,12.5752,12.646,7953.84],[1614970800000,12.652,12.6582,12.6072,12.6203,3799.77],[1614971100000,12.6307,12.6391,12.5835,12.5837,3006.19],[1614971400000,12.5826,12.5957,12.5382,12.5612,6232.86],[1614971700000,12.5684,12.5781,12.541,12.5552,2899.36],[1614972000000,12.5636,12.6103,12.5542,12.6016,3200.51],[1614972300000,12.6027,12.6401,12.5955,12.6095,7479.24],[1614972600000,12.6197,12.6332,12.5719,12.6013,5526.41],[1614972900000,12.5998,12.6052,12.56,12.5675,1960.16],[1614973200000,12.56,12.5754,12.5304,12.5406,4873.09],[1614973500000,12.537,12.552,12.5107,12.5169,5803.07],[1614973800000,12.5169,12.5564,12.5023,12.5445,3377.67],[1614974100000,12.5515,12.5586,12.53,12.5438,7663.2],[1614974400000,12.5427,12.5683,12.5236,12.5282,12915.22],[1614974700000,12.5376,12.5479,12.485,12.5,6752.57],[1614975000000,12.5,12.5394,12.485,12.5112,4476.29],[1614975300000,12.5127,12.5599,12.5006,12.5399,6743.36],[1614975600000,12.5521,12.5899,12.5399,12.579,3191.06],[1614975900000,12.586,12.6174,12.579,12.5936,8687.35],[1614976200000,12.5933,12.6066,12.5468,12.5572,7611.71],[1614976500000,12.5525,12.582,12.534,12.5747,3438.9],[1614976800000,12.5747,12.5864,12.527,12.567,3095.97],[1614977100000,12.5489,12.5881,12.537,12.5732,4165.07],[1614977400000,12.5626,12.5841,12.5521,12.565,4699.52],[1614977700000,12.5665,12.5868,12.5325,12.5803,2280.01],[1614978000000,12.5803,12.62,12.5785,12.6163,5413.02],[1614978300000,12.6163,12.6479,12.5913,12.5913,6266.85],[1614978600000,12.5912,12.6449,12.5666,12.6106,8369.96],[1614978900000,12.6113,12.6239,12.5734,12.6042,5148.61],[1614979200000,12.6041,12.657,12.5956,12.6506,5913.89],[1614979500000,12.6427,12.6487,12.6,12.6,4510.16],[1614979800000,12.6,12.6223,12.585,12.6129,3284.78],[1614980100000,12.6106,12.6643,12.603,12.6217,12479.65],[1614980400000,12.63,12.6307,12.583,12.5976,2714.14],[1614980700000,12.5896,12.6132,12.5863,12.6055,3989.12],[1614981000000,12.6057,12.6429,12.57,12.6246,6560.18],[1614981300000,12.6292,12.6682,12.6138,12.6411,4466.04],[1614981600000,12.6411,12.7051,12.6411,12.6781,9692.68],[1614981900000,12.6811,12.7218,12.6811,12.7123,4643.76],[1614982200000,12.7007,12.7156,12.6942,12.7129,3034.19],[1614982500000,12.7008,12.7837,12.7008,12.7469,10342.22],[1614982800000,12.7469,12.768,12.7321,12.7468,4625.66],[1614983100000,12.74,12.78,12.7323,12.7617,4607.76],[1614983400000,12.7604,12.7792,12.6405,12.6533,5595.48],[1614983700000,12.6532,12.712,12.6397,12.65,4936.51],[1614984000000,12.6397,12.7248,12.6397,12.7203,3836.88],[1614984300000,12.7189,12.7545,12.6529,12.6782,4641.59],[1614984600000,12.672,12.6946,12.664,12.6653,1384.21],[1614984900000,12.6649,12.6903,12.6344,12.6571,3644.52],[1614985200000,12.6655,12.697,12.6539,12.6733,4551.53],[1614985500000,12.6832,12.6832,12.6122,12.6219,15262.99],[1614985800000,12.6203,12.6308,12.5957,12.6065,4130.62],[1614986100000,12.5968,12.6104,12.5849,12.6077,3565.54],[1614986400000,12.5933,12.6062,12.5853,12.6047,2481.79],[1614986700000,12.6047,12.6047,12.576,12.5783,2322.86],[1614987000000,12.579,12.597,12.5671,12.5845,2739.72],[1614987300000,12.5689,12.5838,12.535,12.5536,8056.7],[1614987600000,12.5454,12.5618,12.5089,12.5426,8135.12],[1614987900000,12.5398,12.5601,12.5233,12.5498,4221.88],[1614988200000,12.5498,12.5905,12.5391,12.5892,3165.09],[1614988500000,12.5898,12.6293,12.5372,12.5382,4084.34],[1614988800000,12.5507,12.623,12.5499,12.611,3665.84],[1614989100000,12.6101,12.6499,12.6101,12.6262,4546.66],[1614989400000,12.62,12.6498,12.6085,12.635,5547.5],[1614989700000,12.6353,12.6427,12.6116,12.6296,5411.31],[1614990000000,12.6315,12.6373,12.6139,12.6332,2867.1],[1614990300000,12.624,12.6646,12.624,12.6402,2177.31],[1614990600000,12.655,12.6714,12.6301,12.6506,3448.95],[1614990900000,12.6512,12.6687,12.6394,12.6457,1572.14],[1614991200000,12.6462,12.6655,12.6412,12.6421,5792.32],[1614991500000,12.6527,12.6553,12.572,12.5896,6607.36],[1614991800000,12.5877,12.6058,12.5574,12.5762,5541.44],[1614992100000,12.5757,12.6082,12.5647,12.5759,5235.47],[1614992400000,12.5761,12.6024,12.5202,12.5698,14014.41],[1614992700000,12.5693,12.5693,12.5391,12.5474,3436.95],[1614993000000,12.5474,12.5641,12.5433,12.5498,3383.05],[1614993300000,12.55,12.5775,12.5497,12.5596,1835.07],[1614993600000,12.5725,12.5824,12.5619,12.5629,1664.46],[1614993900000,12.5661,12.5719,12.5482,12.5563,4012.93],[1614994200000,12.5491,12.5667,12.5206,12.5337,15319.28],[1614994500000,12.53,12.5366,12.4626,12.5182,27895.86],[1614994800000,12.5101,12.5156,12.5017,12.5022,2016.04],[1614995100000,12.5032,12.5265,12.4938,12.5005,2102.46],[1614995400000,12.5074,12.5082,12.4771,12.4866,3404.44],[1614995700000,12.4865,12.4991,12.4762,12.4959,2849.22],[1615001400000,12.4959,12.4959,12.3584,12.3673,17762.48],[1615001700000,12.3673,12.3764,12.2744,12.3452,26514.83],[1615002000000,12.3451,12.3764,12.3336,12.3549,6169.58],[1615002300000,12.3549,12.4066,12.3428,12.4064,4718.38],[1615002600000,12.4064,12.4066,12.35,12.3608,4115.69],[1615002900000,12.3608,12.3876,12.3445,12.3716,4943.37],[1615003200000,12.3737,12.397,12.3259,12.3339,6815.19],[1615003500000,12.3419,12.3494,12.3123,12.3215,7227.01],[1615003800000,12.3276,12.3522,12.3177,12.3434,2679.71],[1615004100000,12.3475,12.3541,12.3137,12.3242,2784.98],[1615004400000,12.3242,12.3242,12.2771,12.2788,10231.05],[1615004700000,12.2834,12.2919,12.2443,12.2793,9764.62],[1615005000000,12.2857,12.2873,12.2573,12.2737,3751.35],[1615005300000,12.2735,12.3009,12.2561,12.2902,4154.3],[1615005600000,12.2894,12.2894,12.2302,12.2635,9315.99],[1615005900000,12.2637,12.27,12.2312,12.26,7952.12],[1615006200000,12.26,12.2999,12.2481,12.2925,3684.66],[1615006500000,12.2928,12.2998,12.29,12.29,2085.98],[1615006800000,12.2965,12.3,12.29,12.2999,2393.88],[1615007100000,12.2919,12.3,12.2554,12.2555,3680.77],[1615007400000,12.2666,12.2783,12.2501,12.2674,2871.91],[1615007700000,12.2674,12.2939,12.2572,12.28,1918.71],[1615008000000,12.28,12.28,12.251,12.2702,3637.42],[1615008300000,12.2701,12.2752,12.251,12.2563,5853.6],[1615008600000,12.2568,12.3049,12.2568,12.3049,8126.32],[1615008900000,12.3066,12.3122,12.3,12.3062,2735.8],[1615009200000,12.3065,12.3514,12.3064,12.3443,3628.43],[1615009500000,12.3443,12.3637,12.333,12.3615,6516.2],[1615009800000,12.36,12.3814,12.36,12.3654,7830.01],[1615010100000,12.3715,12.389,12.36,12.3653,2058.33],[1615010400000,12.3738,12.4816,12.366,12.4624,34536.25],[1615010700000,12.471,12.4931,12.4369,12.4906,5282.05],[1615011000000,12.4906,12.4965,12.4607,12.4656,3618.31],[1615011300000,12.4666,12.4999,12.4663,12.4766,5261.1],[1615011600000,12.4791,12.4985,12.453,12.4537,4338.91],[1615011900000,12.4536,12.5084,12.4381,12.4835,7591.74],[1615012200000,12.4835,12.5,12.4252,12.4448,15617.42],[1615012500000,12.4449,12.4613,12.3614,12.3745,4390.96],[1615012800000,12.3746,12.384,12.3145,12.3422,6885.61],[1615013100000,12.3283,12.3671,12.3283,12.3555,3560.81],[1615013400000,12.3555,12.3823,12.35,12.3652,1533.66],[1615013700000,12.3602,12.4,12.3532,12.3693,8200.74],[1615014000000,12.3634,12.3967,12.36,12.3677,2697.38],[1615014300000,12.3676,12.373,12.3417,12.35,7850.21],[1615014600000,12.3524,12.357,12.3311,12.3467,3083.51],[1615014900000,12.3467,12.416,12.3416,12.3781,10234.16],[1615015200000,12.3781,12.4,12.3781,12.4,3627.94],[1615015500000,12.3953,12.4266,12.3895,12.4125,4295.7],[1615015800000,12.4125,12.45,12.4039,12.4325,24491.76],[1615016100000,12.4325,12.45,12.4116,12.4236,8698.11],[1615016400000,12.4236,12.446,12.4207,12.4328,3658.1],[1615016700000,12.4328,12.4415,12.4251,12.4251,1948.45],[1615017000000,12.4251,12.431,12.4063,12.4123,3458.53],[1615017300000,12.4125,12.4125,12.2852,12.2893,11532.46],[1615017600000,12.3007,12.36,12.2916,12.3458,5767.83],[1615017900000,12.3448,12.3635,12.343,12.3484,2872.97],[1615018200000,12.3458,12.3554,12.34,12.3411,3705.8],[1615018500000,12.3413,12.3538,12.3403,12.3503,4420.52],[1615018800000,12.3536,12.3777,12.3502,12.3568,4983.76],[1615019100000,12.3562,12.3725,12.3523,12.3527,6679.05],[1615019400000,12.3527,12.3777,12.3527,12.3677,5756.19],[1615019700000,12.3676,12.3766,12.3531,12.3586,2778.32],[1615020000000,12.3582,12.3649,12.3523,12.3609,11832.13],[1615020300000,12.3523,12.3954,12.3523,12.3643,9507.04],[1615020600000,12.3708,12.3799,12.2968,12.2988,14334.44],[1615020900000,12.3121,12.3195,12.2303,12.2389,18543.21],[1615021200000,12.2384,12.2635,12.2206,12.2477,10325.25],[1615021500000,12.2406,12.2999,12.2406,12.2999,6532.76],[1615021800000,12.2923,12.3,12.2822,12.2833,2280.34],[1615022100000,12.2871,12.3233,12.2811,12.3053,2738.68],[1615022400000,12.3058,12.3113,12.2554,12.2554,2527.43],[1615022700000,12.2622,12.288,12.24,12.2673,3969.77],[1615023000000,12.2547,12.3187,12.2452,12.3027,3404.7],[1615023300000,12.3028,12.3064,12.2491,12.2491,2770.07],[1615023600000,12.2491,12.2598,12.214,12.2193,6457.3],[1615023900000,12.2253,12.2265,12.2017,12.2252,5084.84],[1615024200000,12.2188,12.2428,12.2091,12.2197,2487.33],[1615024500000,12.2186,12.2249,12.2078,12.2141,3038.27],[1615024800000,12.2134,12.256,12.21,12.2454,2368.91],[1615025100000,12.2439,12.2922,12.2439,12.2559,3713.34],[1615025400000,12.2636,12.2889,12.2332,12.2457,4397.77],[1615025700000,12.2402,12.2569,12.2156,12.2403,2968.64],[1615026000000,12.2401,12.2401,12.2149,12.2157,3328.74],[1615026300000,12.2167,12.2246,12.207,12.217,3486.44],[1615026600000,12.217,12.2246,12.2071,12.2198,3029.98],[1615026900000,12.2245,12.2462,12.2046,12.2147,5353.09],[1615027200000,12.2122,12.2254,12.2045,12.2118,2007.52],[1615027500000,12.2123,12.2123,12.1925,12.2007,6919.63],[1615027800000,12.2007,12.2007,12.1727,12.1738,8712.68],[1615028100000,12.1778,12.186,12.0994,12.145,25665.99],[1615028400000,12.1499,12.17,12.0457,12.125,30149.21],[1615028700000,12.1297,12.139,12.12,12.1276,4868.17],[1615029000000,12.1283,12.1283,12.0025,12.0836,19430.02],[1615029300000,12.0918,12.0971,12.0603,12.0909,8022.34],[1615029600000,12.0909,12.1096,12.07,12.0965,9572.36],[1615029900000,12.0965,12.1297,12.07,12.1093,4205.41],[1615030200000,12.1125,12.1202,12.0775,12.1155,5065.02],[1615030500000,12.1061,12.1095,12.0769,12.1033,3765.24],[1615030800000,12.103,12.1186,12.0844,12.0863,5034.46],[1615031100000,12.0903,12.1236,12.0667,12.1022,8346.42],[1615031400000,12.1051,12.1328,12.1022,12.119,2107.59],[1615031700000,12.1241,12.1318,12.0809,12.0848,8267.29],[1615032000000,12.0848,12.1199,12.0302,12.0473,11373.6],[1615032300000,12.0473,12.0587,12.0,12.0295,23648.94],[1615032600000,12.0293,12.0502,12.0009,12.0189,9376.52],[1615032900000,12.0228,12.0414,11.9989,12.0107,18917.91],[1615033200000,12.0107,12.0595,11.9989,12.0416,14363.6],[1615033500000,12.0369,12.0623,12.0093,12.0188,4541.17],[1615033800000,12.0188,12.0269,11.9864,12.0065,8443.42],[1615034100000,12.0116,12.0578,12.0005,12.0544,4964.88],[1615034400000,12.0541,12.07,12.0317,12.0664,2843.16],[1615034700000,12.0644,12.0644,11.9599,12.0047,20235.5],[1615035000000,12.0114,12.0254,11.9505,11.9713,7787.44],[1615035300000,11.9646,11.9947,11.932,11.9815,15880.25],[1615035600000,11.9815,11.9996,11.9535,11.9834,9754.64],[1615035900000,11.9844,11.9862,11.93,11.9442,15750.31],[1615036200000,11.9443,11.9803,11.9321,11.9473,7324.41],[1615036500000,11.9529,11.961,11.9,11.9276,17412.34],[1615036800000,11.9316,11.9447,11.9,11.9121,51997.93],[1615037100000,11.9121,11.9258,11.9,11.9,16308.62],[1615037400000,11.9,11.9446,11.9,11.94,10748.5],[1615037700000,11.94,13.0,11.9273,12.08,90208.27],[1615038000000,12.08,12.2064,12.08,12.1395,49956.76],[1615038300000,12.1431,12.2774,12.1254,12.27,22282.12],[1615038600000,12.27,12.3597,12.2634,12.3326,21429.29],[1615038900000,12.335,12.346,12.2136,12.2264,27176.78],[1615039200000,12.2266,12.446,12.1738,12.4234,122312.75],[1615039500000,12.4316,12.5138,12.3423,12.4914,128222.09],[1615039800000,12.487,12.4998,12.4175,12.4539,15801.34],[1615040100000,12.4562,12.5149,12.4122,12.4774,26266.74],[1615040400000,12.4774,12.4927,12.4086,12.4667,11845.55],[1615040700000,12.4667,12.4851,12.416,12.4799,10862.07],[1615041000000,12.4722,12.4763,12.3826,12.46,14432.54],[1615041300000,12.46,12.5,12.4178,12.4462,18693.43],[1615041600000,12.4462,12.49,12.4014,12.4162,12728.73],[1615041900000,12.4114,12.48,12.4,12.4577,4654.28],[1615042200000,12.4514,12.5149,12.4383,12.5,11364.46],[1615042500000,12.5,12.5124,12.4279,12.4279,14940.79],[1615042800000,12.4279,12.4452,12.4002,12.4373,5845.99],[1615043100000,12.4323,12.4598,12.4052,12.4366,8499.48],[1615043400000,12.4398,12.4699,12.4114,12.417,5928.51],[1615043700000,12.4172,12.4172,12.3613,12.4034,13013.78],[1615044000000,12.4034,12.4143,12.3598,12.3679,5101.5],[1615044300000,12.3738,12.3799,12.3333,12.3495,11828.56],[1615044600000,12.3469,12.36,12.2745,12.2896,40369.59],[1615044900000,12.2975,12.3792,12.2843,12.3636,8356.52],[1615045200000,12.3639,12.3851,12.3405,12.3491,3478.75],[1615045500000,12.3493,12.3851,12.3079,12.3123,3978.07],[1615045800000,12.3132,12.3423,12.2942,12.3126,10947.03],[1615046100000,12.3111,12.3115,12.26,12.2773,26758.29],[1615046400000,12.2724,12.3379,12.2211,12.3043,28185.09],[1615046700000,12.3047,12.3349,12.2912,12.3129,8969.36],[1615047000000,12.3123,12.3662,12.2615,12.3472,8216.05],[1615047300000,12.3535,12.3918,12.346,12.3751,10211.42],[1615047600000,12.3799,12.3818,12.3012,12.3158,6637.54],[1615047900000,12.3158,12.3288,12.2898,12.3062,5639.73],[1615048200000,12.3061,12.3547,12.2868,12.3166,15040.47],[1615048500000,12.3166,12.3695,12.2896,12.3509,10578.35],[1615048800000,12.351,12.3788,12.3228,12.3674,5353.01],[1615049100000,12.3684,12.3899,12.3531,12.3632,2926.88],[1615049400000,12.3632,12.3949,12.3616,12.3791,2917.42],[1615049700000,12.3792,12.3843,12.3116,12.3656,5615.13],[1615050000000,12.3674,12.4005,12.3659,12.3699,3548.64],[1615050300000,12.3749,12.3749,12.3294,12.3392,4431.45],[1615050600000,12.3404,12.3858,12.3306,12.3566,3856.18],[1615050900000,12.3566,12.3902,12.3527,12.3724,3510.79],[1615051200000,12.3708,12.3863,12.32,12.3503,6892.52],[1615051500000,12.3558,12.4,12.3001,12.3776,21124.22],[1615051800000,12.3779,12.4291,12.3779,12.419,11113.51],[1615052100000,12.4129,12.4584,12.407,12.4536,4571.36],[1615052400000,12.4536,12.4627,12.4338,12.4521,3841.49],[1615052700000,12.451,12.4724,12.4332,12.4441,3974.33],[1615053000000,12.449,12.4994,12.449,12.4831,6062.48],[1615053300000,12.4745,12.4941,12.42,12.4337,10766.25],[1615053600000,12.4315,12.5152,12.4197,12.4972,18039.17],[1615053900000,12.4971,12.554,12.4947,12.5404,11532.85],[1615054200000,12.551,12.5799,12.5387,12.5712,6488.16],[1615054500000,12.5712,12.6247,12.5661,12.6139,11277.08],[1615054800000,12.6161,12.652,12.6128,12.6429,7897.91],[1615055100000,12.6294,12.6722,12.6028,12.6511,12703.66],[1615055400000,12.6585,12.69,12.609,12.6675,8326.57],[1615055700000,12.6673,12.6756,12.6159,12.6692,7148.65],[1615056000000,12.6597,12.7331,12.6597,12.7243,27543.75],[1615056300000,12.7228,12.7233,12.6621,12.688,21868.49],[1615056600000,12.6847,12.8357,12.6639,12.83,61732.66],[1615056900000,12.8338,12.8942,12.8162,12.8601,28142.64],[1615057200000,12.86,12.8659,12.7705,12.8003,15097.98],[1615057500000,12.8053,12.8181,12.7725,12.7958,8659.09],[1615057800000,12.7959,12.8353,12.7669,12.7724,8758.43],[1615058100000,12.767,12.7772,12.74,12.7574,11954.32],[1615058400000,12.7618,12.7992,12.7497,12.7559,4838.32],[1615058700000,12.748,12.82,12.7448,12.8085,5023.18],[1615059000000,12.8094,12.86,12.8056,12.8401,14991.86],[1615059300000,12.8442,12.87,12.8442,12.8509,6823.82],[1615059600000,12.8562,12.8754,12.8245,12.8426,10469.92],[1615059900000,12.8461,12.8805,12.8381,12.8684,6683.14],[1615060200000,12.8611,12.8715,12.7984,12.8567,9752.97],[1615060500000,12.8566,12.9,12.8509,12.895,7662.93],[1615060800000,12.895,12.9299,12.8631,12.9181,14780.06],[1615061100000,12.9183,12.9577,12.9183,12.9511,11729.09],[1615061400000,12.9399,12.9676,12.9359,12.9656,6420.19],[1615061700000,12.9651,12.9999,12.9362,12.9853,16915.15],[1615062000000,12.9784,13.0189,12.9751,13.0115,10225.84],[1615062300000,13.0115,13.0347,12.993,13.0291,12855.69],[1615062600000,13.0291,13.0834,13.0257,13.068,23103.1],[1615062900000,13.068,13.1085,13.068,13.1002,20207.01],[1615063200000,13.1002,13.1163,13.04,13.1142,19099.71],[1615063500000,13.1142,13.15,13.0734,13.09,32204.33],[1615063800000,13.0922,13.1289,13.0339,13.1225,20484.75],[1615064100000,13.1221,13.16,13.1128,13.15,9246.89],[1615064400000,13.1451,13.208,13.141,13.2079,26884.36],[1615064700000,13.2079,13.2834,13.2,13.274,40728.63],[1615065000000,13.274,13.31,13.1575,13.1658,48948.59],[1615065300000,13.1631,13.1867,13.0955,13.1343,21327.29],[1615065600000,13.1283,13.1622,13.0487,13.05,20020.68],[1615065900000,13.0671,13.0746,13.0399,13.0596,12463.04],[1615066200000,13.0596,13.1501,13.0404,13.0601,17273.76],[1615066500000,13.0623,13.0906,13.046,13.0598,7619.47],[1615066800000,13.0598,13.1085,13.0571,13.095,5680.35],[1615067100000,13.0951,13.0957,13.0148,13.0363,16594.35],[1615067400000,13.0363,13.0572,12.8978,12.9267,31435.86],[1615067700000,12.9291,13.0001,12.9226,12.9915,10667.31],[1615068000000,12.9915,13.02,12.9273,12.94,11331.4],[1615068300000,12.9426,12.955,12.9161,12.923,5756.31],[1615068600000,12.9238,12.9444,12.902,12.9033,5326.23],[1615068900000,12.9091,12.96,12.8926,12.9577,19647.86],[1615069200000,12.9576,12.9868,12.95,12.9716,10841.2],[1615069500000,12.9692,12.9877,12.95,12.9704,3282.88],[1615069800000,12.9704,13.0399,12.9704,13.0154,7560.55],[1615070100000,13.0091,13.0503,13.0,13.0343,12486.93],[1615070400000,13.0343,13.0383,12.9711,12.9871,4999.51],[1615070700000,12.9838,13.0295,12.96,12.962,6542.74],[1615071000000,12.966,12.9901,12.9335,12.9359,5011.97],[1615071300000,12.9395,12.9484,12.915,12.93,16823.0],[1615071600000,12.93,12.9363,12.9104,12.9206,5039.6],[1615071900000,12.9209,12.9297,12.8925,12.9076,12227.87],[1615072200000,12.9072,12.9208,12.8881,12.902,6817.65],[1615072500000,12.902,12.9363,12.902,12.927,2971.85],[1615072800000,12.927,12.9884,12.9228,12.9811,5098.21],[1615073100000,12.985,12.9932,12.9664,12.9883,4695.0],[1615073400000,12.9883,13.0211,12.9868,13.0,6639.15],[1615073700000,13.0,13.0995,13.0,13.0655,25028.07],[1615074000000,13.0655,13.0918,13.0149,13.0456,14021.84],[1615074300000,13.047,13.056,13.014,13.0145,13879.76],[1615074600000,13.0145,13.07,13.014,13.0667,14332.15],[1615074900000,13.0643,13.079,13.015,13.0421,7790.21],[1615075200000,13.0443,13.114,13.0427,13.0817,12444.4],[1615075500000,13.069,13.1112,13.0503,13.0896,7016.86],[1615075800000,13.0969,13.1351,13.0969,13.1235,16136.39],[1615076100000,13.1331,13.1347,13.1191,13.1223,3837.63],[1615076400000,13.1223,13.1737,13.12,13.162,11270.15],[1615076700000,13.162,13.1991,13.162,13.1855,11914.27],[1615077000000,13.1789,13.2,13.167,13.1908,13435.44],[1615077300000,13.1908,13.2,13.1808,13.194,8659.77],[1615077600000,13.194,13.203,13.194,13.194,16434.45],[1615077900000,13.194,13.2,13.1323,13.1659,28047.27],[1615078200000,13.1659,13.1898,13.15,13.1684,4352.0],[1615078500000,13.1594,13.1899,13.158,13.1752,3960.36],[1615078800000,13.1855,13.22,13.1855,13.1987,6366.39],[1615079100000,13.1988,13.2136,13.1521,13.178,9190.07],[1615079400000,13.1756,13.1851,13.1654,13.1664,4468.45],[1615079700000,13.1725,13.1875,13.163,13.1823,6493.75],[1615080000000,13.1699,13.194,13.1675,13.1835,3542.38],[1615080300000,13.177,13.1917,13.1521,13.1679,6785.72],[1615080600000,13.1749,13.1874,13.0967,13.1368,12684.3],[1615080900000,13.1362,13.1901,13.1362,13.1677,3975.91],[1615081200000,13.1717,13.2115,13.0982,13.1145,10605.29],[1615081500000,13.1237,13.1382,13.0213,13.0772,13828.78],[1615081800000,13.0895,13.09,13.0581,13.0753,2054.98],[1615082100000,13.0799,13.08,13.0123,13.0259,7107.06],[1615082400000,13.0259,13.0505,12.9929,13.0164,7242.75],[1615082700000,13.0085,13.0148,12.9913,13.0045,3102.52],[1615083000000,13.0022,13.089,12.9975,13.0438,3658.1],[1615083300000,13.0422,13.0798,13.0257,13.0572,5576.68],[1615083600000,13.0579,13.0894,13.0408,13.0688,8553.9],[1615083900000,13.0671,13.0923,13.0644,13.0801,4005.53],[1615084200000,13.0909,13.0973,13.0625,13.0878,3710.51],[1615084500000,13.0919,13.1103,13.0899,13.1018,2829.77],[1615084800000,13.1018,13.1282,13.0814,13.0867,3845.08],[1615085100000,13.1069,13.1106,13.0281,13.0372,3771.78],[1615085400000,13.0419,13.0419,12.9653,12.972,7015.62],[1615085700000,12.9709,12.9786,12.95,12.9575,4816.99],[1615086000000,12.9512,13.0248,12.9503,13.0129,8770.35],[1615086300000,13.0129,13.0418,12.9776,12.9837,3158.58],[1615086600000,12.9837,12.9986,12.9503,12.9503,4074.91],[1615086900000,12.9613,13.023,12.9613,12.9979,3537.33],[1615087200000,13.0,13.0188,12.9977,13.002,2376.03],[1615087500000,13.0,13.02,12.9905,13.0186,3348.58],[1615087800000,13.0121,13.02,12.9957,13.0091,1980.2],[1615088100000,13.0083,13.0193,12.995,12.9961,3585.47],[1615088400000,13.0075,13.0164,12.985,12.985,4047.41],[1615088700000,12.984,12.996,12.935,12.9511,10442.71],[1615089000000,12.9604,12.9604,12.919,12.942,4008.72],[1615089300000,12.9495,12.9608,12.927,12.927,4335.68],[1615089600000,12.9498,13.0181,12.9471,12.9976,6401.52],[1615089900000,12.9976,13.0193,12.9857,13.0117,3221.49],[1615090200000,13.0041,13.011,12.964,12.9644,4266.97],[1615090500000,12.9644,13.0232,12.9644,13.01,3144.91],[1615090800000,13.0,13.0115,12.9447,12.9516,5197.53],[1615091100000,12.9531,12.9798,12.9386,12.9495,3552.1],[1615091400000,12.9499,12.9682,12.9402,12.9418,2449.2],[1615091700000,12.9411,12.9682,12.9411,12.968,2448.92],[1615092000000,12.968,12.968,12.9337,12.9425,4097.93],[1615092300000,12.9385,12.9421,12.9277,12.9397,3369.66],[1615092600000,12.9397,12.9397,12.9204,12.9221,2448.96],[1615092900000,12.9336,12.9831,12.922,12.9605,4609.58],[1615093200000,12.9606,12.9807,12.9014,12.9015,3000.86],[1615093500000,12.9185,12.9187,12.8818,12.89,8102.42],[1615093800000,12.888,12.9039,12.8055,12.8105,15669.86],[1615094100000,12.8193,12.8213,12.8096,12.8143,2047.51],[1615094400000,12.8146,12.8357,12.8111,12.82,2794.23],[1615094700000,12.8199,12.82,12.8033,12.8181,3600.29],[1615095000000,12.818,12.8199,12.8065,12.8149,3648.79],[1615095300000,12.8027,12.8185,12.7811,12.8185,7423.51],[1615095600000,12.8185,12.8185,12.7868,12.7991,2033.8],[1615095900000,12.7903,12.808,12.7568,12.7636,6456.65],[1615096200000,12.7636,12.7636,12.7431,12.7496,5509.88],[1615096500000,12.7495,12.7616,12.7395,12.7454,5894.35],[1615096800000,12.7518,12.7539,12.7202,12.7202,9696.5],[1615097100000,12.7293,12.7325,12.7049,12.7202,6807.81],[1615097400000,12.7271,12.7371,12.7153,12.7368,4251.12],[1615097700000,12.7367,12.7525,12.7213,12.7283,3168.11],[1615098000000,12.735,12.7351,12.709,12.7283,2576.49],[1615098300000,12.724,12.7342,12.7207,12.725,2361.95],[1615098600000,12.725,12.7539,12.725,12.7417,4436.02],[1615098900000,12.7416,12.7799,12.7416,12.7641,2318.68],[1615099200000,12.7692,12.818,12.7653,12.818,3845.27],[1615099500000,12.818,12.836,12.8026,12.8208,6415.72],[1615099800000,12.8162,12.85,12.8162,12.8294,4404.25],[1615100100000,12.8293,12.8441,12.8,12.8,4647.78],[1615100400000,12.8092,12.8234,12.7453,12.7518,7031.59],[1615100700000,12.7489,12.7699,12.7489,12.7525,1810.74],[1615101000000,12.7525,12.7899,12.7525,12.7696,1917.65],[1615101300000,12.7649,12.7732,12.7452,12.7555,3064.49],[1615101600000,12.7555,12.7656,12.74,12.7425,2731.34],[1615101900000,12.7425,12.7972,12.742,12.7885,2215.4],[1615102200000,12.7852,12.84,12.7743,12.7743,5229.94],[1615102500000,12.7743,12.7743,12.7536,12.764,2680.77],[1615102800000,12.7666,12.7829,12.7599,12.7696,2939.1],[1615103100000,12.77,12.7928,12.7577,12.7892,4570.4],[1615103400000,12.801,12.801,12.7714,12.775,2495.11],[1615103700000,12.7725,12.789,12.7486,12.7577,8676.64],[1615104000000,12.7578,12.836,12.7578,12.8269,4363.94],[1615104300000,12.8269,12.8399,12.79,12.7988,7741.07],[1615104600000,12.7958,12.8151,12.7641,12.7797,6697.4],[1615104900000,12.7807,12.8073,12.77,12.7977,4955.14],[1615105200000,12.8086,12.8283,12.7648,12.771,8817.25],[1615105500000,12.771,12.8096,12.7614,12.7896,8184.84],[1615105800000,12.795,12.8238,12.7733,12.7748,6342.27],[1615106100000,12.7837,12.7969,12.7567,12.774,5703.19],[1615106400000,12.7698,12.8228,12.7685,12.7936,6418.5],[1615106700000,12.792,12.8089,12.785,12.8082,3028.34],[1615107000000,12.8006,12.8337,12.7998,12.8156,5081.82],[1615107300000,12.8156,12.8258,12.8031,12.8046,3591.0],[1615107600000,12.8046,12.847,12.8046,12.8304,4358.35],[1615107900000,12.8302,12.8518,12.8237,12.8303,3881.66],[1615108200000,12.8313,12.8435,12.8166,12.8194,5134.52],[1615108500000,12.8247,12.8998,12.8218,12.8877,16154.41],[1615108800000,12.8936,12.9089,12.8713,12.9037,14148.38],[1615109100000,12.9026,12.93,12.9016,12.9198,9166.94],[1615109400000,12.918,12.9511,12.9163,12.922,19426.97],[1615109700000,12.9163,12.9751,12.9163,12.9685,11847.02],[1615110000000,12.9676,13.0248,12.9676,13.0028,17374.58],[1615110300000,13.005,13.0095,12.9844,12.9913,5133.65],[1615110600000,12.9965,13.0648,12.9922,13.0449,25673.24],[1615110900000,13.045,13.0919,13.045,13.0879,25217.88],[1615111200000,13.0879,13.0935,13.0765,13.0842,23671.61],[1615111500000,13.0842,13.1,13.0765,13.0852,13245.61],[1615111800000,13.0852,13.3068,13.0852,13.3,44719.0],[1615112100000,13.3,13.3462,13.2459,13.3325,42044.95],[1615112400000,13.3385,13.3671,13.3326,13.3649,15063.66],[1615112700000,13.3658,13.47,13.335,13.4519,54663.07],[1615113000000,13.4519,13.6009,13.4472,13.4707,87647.4],[1615113300000,13.48,13.5384,13.4658,13.5181,19365.11],[1615113600000,13.5068,13.52,13.4032,13.4137,18254.54],[1615113900000,13.4133,13.5158,13.4086,13.498,19734.59],[1615114200000,13.498,13.54,13.472,13.4899,19886.26],[1615114500000,13.4878,13.53,13.4709,13.52,11281.05],[1615114800000,13.52,13.5207,13.3972,13.4083,12702.33],[1615115100000,13.4083,13.4716,13.3974,13.4487,9136.82],[1615115400000,13.4486,13.5014,13.4467,13.466,8864.5],[1615115700000,13.4686,13.5,13.46,13.49,20043.37],[1615116000000,13.49,13.5,13.4815,13.4948,8653.17],[1615116300000,13.4948,13.54,13.4948,13.524,19058.91],[1615116600000,13.524,13.5697,13.524,13.5582,27007.88],[1615116900000,13.5582,13.5868,13.5573,13.5667,10228.72],[1615117200000,13.5685,13.5723,13.5601,13.5619,7334.51],[1615117500000,13.5628,13.5661,13.52,13.538,26502.66],[1615117800000,13.538,13.5802,13.538,13.56,9994.87],[1615118100000,13.5597,13.631,13.5597,13.6253,24585.44],[1615118400000,13.6253,13.7027,13.6253,13.698,34327.8],[1615118700000,13.7026,13.7388,13.6907,13.7313,27234.7],[1615119000000,13.7313,13.78,13.7313,13.7313,35915.42],[1615119300000,13.7331,13.7826,13.7315,13.7766,28924.8],[1615119600000,13.7752,13.806,13.77,13.7876,47056.14],[1615119900000,13.7876,13.85,13.7707,13.8419,46635.98],[1615120200000,13.8419,13.86,13.8374,13.8434,26169.17],[1615120500000,13.8434,13.8487,13.8083,13.8343,19691.69],[1615120800000,13.8391,13.8558,13.8262,13.8359,16593.35],[1615121100000,13.8358,13.8717,13.8262,13.8481,20838.4],[1615121400000,13.8452,13.9476,13.8428,13.9,50590.85],[1615121700000,13.9043,13.9242,13.8446,13.8502,18270.68],[1615122000000,13.8499,13.8606,13.711,13.7345,42363.5],[1615122300000,13.7345,13.7711,13.6625,13.7557,31106.5],[1615122600000,13.76,13.7769,13.6398,13.659,30230.22],[1615122900000,13.659,13.6996,13.5838,13.5894,13353.48],[1615123200000,13.5894,13.6295,13.535,13.535,23080.67],[1615123500000,13.535,13.6,13.5208,13.5709,11706.23],[1615123800000,13.5735,13.6,13.5173,13.5681,9307.81],[1615124100000,13.5744,13.5999,13.5665,13.5999,2556.45],[1615124400000,13.5939,13.6,13.5552,13.6,4715.54],[1615124700000,13.5964,13.6,13.5448,13.567,5874.99],[1615125000000,13.5647,13.6587,13.5579,13.6587,6317.69],[1615125300000,13.6581,13.6817,13.641,13.6679,5094.75],[1615125600000,13.6688,13.7404,13.6688,13.7312,11505.33],[1615125900000,13.7389,13.8076,13.7313,13.7975,10743.79],[1615126200000,13.7866,13.7998,13.6978,13.7054,8836.52],[1615126500000,13.7055,13.7359,13.6325,13.6482,19447.59],[1615126800000,13.6322,13.6386,13.3969,13.4195,45053.07],[1615127100000,13.4351,13.5125,13.3793,13.4828,21573.91],[1615127400000,13.4738,13.5776,13.4467,13.5731,16794.78],[1615127700000,13.57,13.5967,13.4812,13.4848,24854.61],[1615128000000,13.4831,13.5,13.4803,13.4997,3921.78],[1615128300000,13.4994,13.5664,13.4994,13.5474,9903.45],[1615128600000,13.5473,13.571,13.5328,13.5475,3145.28],[1615128900000,13.5447,13.5797,13.5334,13.5699,3353.05],[1615129200000,13.57,13.5833,13.5497,13.5612,2981.54],[1615129500000,13.5612,13.566,13.4928,13.5476,9866.37],[1615129800000,13.5478,13.5478,13.4679,13.4986,5237.54],[1615130100000,13.4984,13.5642,13.4721,13.5293,6959.86],[1615130400000,13.5208,13.5368,13.5006,13.5098,1574.01],[1615130700000,13.5119,13.5144,13.4693,13.4693,4094.41],[1615131000000,13.4827,13.5238,13.4677,13.5178,3345.08],[1615131300000,13.5178,13.5595,13.5018,13.5349,5397.55],[1615131600000,13.5349,13.5349,13.4758,13.497,7270.86],[1615131900000,13.4965,13.5511,13.49,13.5318,4501.47],[1615132200000,13.5321,13.5827,13.526,13.5668,2935.67],[1615132500000,13.5589,13.5806,13.5126,13.53,3352.19],[1615132800000,13.5476,13.6203,13.5476,13.5985,7767.05],[1615133100000,13.6159,13.6926,13.5974,13.6725,17666.66],[1615133400000,13.6661,13.7032,13.666,13.6735,8130.55],[1615133700000,13.6766,13.7032,13.673,13.6922,6207.84],[1615134000000,13.6944,13.705,13.683,13.6871,9461.68],[1615134300000,13.6884,13.7,13.6668,13.6809,6838.23],[1615134600000,13.6898,13.6957,13.6745,13.69,4404.27],[1615134900000,13.69,13.7314,13.6899,13.718,8987.04],[1615135200000,13.7181,13.7437,13.7148,13.7269,6755.47],[1615135500000,13.7386,13.75,13.7066,13.708,13846.05],[1615135800000,13.708,13.73,13.7066,13.7067,7283.41],[1615136100000,13.7079,13.7279,13.7079,13.71,3672.48],[1615136400000,13.7121,13.7386,13.7066,13.7386,17257.14],[1615136700000,13.7399,13.7685,13.7181,13.7584,6831.27],[1615137000000,13.7585,13.8919,13.7545,13.8705,22924.72],[1615137300000,13.8809,13.9,13.8563,13.8887,15567.39],[1615137600000,13.8792,13.88,13.8563,13.8583,6938.01],[1615137900000,13.8585,13.86,13.7751,13.7775,14401.44],[1615138200000,13.7775,13.82,13.7738,13.8171,4896.11],[1615138500000,13.8176,13.8827,13.8159,13.88,12014.16],[1615138800000,13.8799,13.9223,13.8733,13.9059,13689.61],[1615139100000,13.9094,14.0011,13.9072,14.0011,53761.86],[1615139400000,14.0002,14.0011,13.912,13.986,29725.68],[1615139700000,13.9862,14.0136,13.9325,14.0053,14648.86],[1615140000000,14.0123,14.014,13.9348,13.9501,8131.11],[1615140300000,13.9545,13.9788,13.9482,13.9618,4762.26],[1615140600000,13.9542,13.9804,13.9482,13.9542,5151.17],[1615140900000,13.9544,13.963,13.8788,13.9112,7155.04],[1615141200000,13.9237,13.9289,13.8738,13.8828,9809.44],[1615141500000,13.8744,13.8825,13.8147,13.8209,10142.89],[1615141800000,13.8279,13.8279,13.7779,13.797,12850.45],[1615142100000,13.7897,13.8708,13.788,13.8177,9648.09],[1615142400000,13.8247,13.8713,13.818,13.818,2416.37],[1615142700000,13.8168,13.8922,13.7867,13.8758,8165.58],[1615143000000,13.8749,13.8749,13.75,13.76,12395.57],[1615143300000,13.76,13.7611,13.6929,13.704,9111.71],[1615143600000,13.704,13.704,13.6125,13.6275,14485.03],[1615143900000,13.6275,13.7397,13.6083,13.7346,13591.28],[1615144200000,13.7214,13.7451,13.6443,13.665,5795.93],[1615144500000,13.66,13.7368,13.6445,13.7099,6466.8],[1615144800000,13.701,13.7339,13.68,13.7038,4403.21],[1615145100000,13.7179,13.7376,13.7002,13.7343,5031.1],[1615145400000,13.73,13.7558,13.73,13.7508,5010.06],[1615145700000,13.7507,13.7699,13.74,13.76,6724.76],[1615146000000,13.76,13.7795,13.76,13.7752,6288.03],[1615146300000,13.7732,13.7765,13.6591,13.7331,7868.8],[1615146600000,13.7204,13.7232,13.6852,13.6861,1509.72],[1615146900000,13.6983,13.7449,13.6967,13.7359,2720.11],[1615147200000,13.7346,13.745,13.6479,13.6618,23432.81],[1615147500000,13.6497,13.6649,13.5301,13.5396,23669.9],[1615147800000,13.5396,13.5614,13.5234,13.537,10219.05],[1615148100000,13.5288,13.6347,13.5249,13.6107,18633.27],[1615148400000,13.6157,13.6483,13.5856,13.6223,19134.02],[1615148700000,13.6223,13.6344,13.603,13.6126,8893.32],[1615149000000,13.6123,13.6543,13.6031,13.6306,8669.3],[1615149300000,13.6379,13.6699,13.6124,13.6232,11987.07],[1615149600000,13.6237,13.6769,13.6237,13.6676,12371.28],[1615149900000,13.6676,13.691,13.6514,13.6898,10809.67],[1615150200000,13.6872,13.7208,13.6786,13.7019,10119.57],[1615150500000,13.7019,13.7229,13.7019,13.7105,8500.39],[1615150800000,13.7105,13.719,13.6643,13.6765,11712.8],[1615151100000,13.6766,13.6983,13.6682,13.69,2199.76],[1615151400000,13.681,13.6959,13.6305,13.6341,5482.02],[1615151700000,13.6405,13.6523,13.612,13.6381,3877.49],[1615152000000,13.63,13.703,13.63,13.6824,11564.55],[1615152300000,13.6854,13.7001,13.6617,13.6929,1885.89],[1615152600000,13.6705,13.6945,13.6705,13.6834,3012.85],[1615152900000,13.691,13.7395,13.6852,13.737,6848.45],[1615153200000,13.7399,13.7674,13.727,13.7397,5316.44],[1615153500000,13.7395,13.7618,13.7003,13.72,3703.33],[1615153800000,13.723,13.7559,13.699,13.74,1485.98],[1615154100000,13.7418,13.7862,13.7418,13.7819,4816.03],[1615154400000,13.7848,13.7848,13.751,13.77,3177.38],[1615154700000,13.7758,13.7879,13.77,13.77,1878.48],[1615155000000,13.77,13.7992,13.751,13.7979,3949.87],[1615155300000,13.8,13.8164,13.7897,13.8055,6460.43],[1615155600000,13.8065,13.8186,13.7805,13.8097,2722.73],[1615155900000,13.7986,13.8328,13.7986,13.8217,7873.1],[1615156200000,13.8317,13.8466,13.823,13.8466,1903.62],[1615156500000,13.8358,13.8557,13.8295,13.8371,1917.13],[1615156800000,13.8302,13.8401,13.7551,13.8026,9491.13],[1615157100000,13.8029,13.8375,13.7861,13.8039,3577.82],[1615157400000,13.7905,13.805,13.7323,13.749,4468.11],[1615157700000,13.7432,13.7436,13.7122,13.7122,1872.99],[1615158000000,13.7256,13.8,13.7256,13.7922,3375.49],[1615158300000,13.7955,13.7956,13.724,13.7517,2840.41],[1615158600000,13.7522,13.7962,13.7398,13.7758,2243.27],[1615158900000,13.7739,13.7982,13.7713,13.7963,893.52],[1615159200000,13.7924,13.8282,13.7701,13.8085,3825.36],[1615159500000,13.8142,13.8549,13.8,13.8208,5165.02],[1615159800000,13.835,13.8404,13.8031,13.8214,1755.39],[1615160100000,13.8326,13.897,13.8222,13.8871,8781.06],[1615160400000,13.8958,13.9136,13.8816,13.8985,4509.19],[1615160700000,13.911,13.9499,13.8977,13.9265,11409.07],[1615161000000,13.9171,13.9414,13.9048,13.9264,7242.47],[1615161300000,13.921,13.921,13.7949,13.8174,51598.51],[1615161600000,13.8174,13.906,13.7979,13.8585,17523.67],[1615161900000,13.8586,13.8599,13.7673,13.7992,6690.43],[1615162200000,13.7952,13.8599,13.7874,13.8411,7759.48],[1615162500000,13.8588,13.8965,13.8151,13.8745,8157.7],[1615162800000,13.87,13.8799,13.8041,13.8211,7579.52],[1615163100000,13.8081,13.8575,13.8041,13.8575,2128.12],[1615163400000,13.8398,13.8839,13.8381,13.8491,6356.4],[1615163700000,13.8546,13.8761,13.8409,13.8696,1419.08],[1615164000000,13.859,13.8842,13.8539,13.8697,1932.42],[1615164300000,13.8697,13.8937,13.8084,13.8329,4783.23],[1615164600000,13.8329,13.8561,13.7678,13.7889,4430.6],[1615164900000,13.8112,13.8312,13.74,13.753,6219.02],[1615165200000,13.7521,13.8344,13.75,13.8275,12227.09],[1615165500000,13.8213,13.8323,13.7838,13.7838,2710.6],[1615165800000,13.7838,13.8258,13.7823,13.8258,1985.49],[1615166100000,13.8237,13.8726,13.7866,13.864,7957.51],[1615166400000,13.851,13.8706,13.8377,13.8593,1780.83],[1615166700000,13.8498,13.8656,13.8102,13.8125,3259.53],[1615167000000,13.8297,13.8477,13.7837,13.7941,4698.51],[1615167300000,13.7815,13.7939,13.7445,13.7748,4033.6],[1615167600000,13.7626,13.7836,13.7626,13.7652,770.16],[1615167900000,13.7635,13.7817,13.7627,13.7704,1264.26],[1615168200000,13.7821,13.7981,13.7627,13.7843,826.02],[1615168500000,13.7843,13.7852,13.7627,13.7789,1156.52],[1615168800000,13.7708,13.7926,13.7627,13.7661,1362.6],[1615169100000,13.7629,13.7712,13.6499,13.6547,9292.97],[1615169400000,13.6547,13.7026,13.625,13.627,3389.45],[1615169700000,13.6441,13.6441,13.5893,13.6184,4554.71],[1615170000000,13.6208,13.6464,13.6145,13.6379,3318.53],[1615170300000,13.6379,13.642,13.5633,13.5865,5159.23],[1615170600000,13.5727,13.607,13.5464,13.5859,6859.21],[1615170900000,13.5859,13.5859,13.45,13.4807,23061.07],[1615171200000,13.4639,13.497,13.45,13.4576,3836.31],[1615171500000,13.4507,13.5351,13.4483,13.5027,4092.08],[1615171800000,13.5129,13.5368,13.5034,13.5107,2006.15],[1615172100000,13.5109,13.542,13.5065,13.5329,1415.12],[1615172400000,13.5295,13.5368,13.5,13.5282,1232.34],[1615172700000,13.5347,13.5401,13.5,13.5129,969.18],[1615173000000,13.5144,13.5329,13.4493,13.4493,2910.3],[1615173300000,13.4754,13.5429,13.4539,13.5401,4474.75],[1615173600000,13.5415,13.565,13.4696,13.4751,5348.89],[1615173900000,13.4784,13.4784,13.418,13.4281,15252.2],[1615174200000,13.4281,13.4788,13.4166,13.4568,13671.4],[1615174500000,13.4513,13.4617,13.4235,13.4371,1441.88],[1615174800000,13.4363,13.4441,13.3678,13.4105,14122.87],[1615175100000,13.4097,13.4517,13.3882,13.4308,4995.36],[1615175400000,13.4335,13.4478,13.4167,13.429,5019.26],[1615175700000,13.4315,13.4525,13.4085,13.4425,3165.28],[1615176000000,13.4398,13.4469,13.3905,13.4056,5027.02],[1615176300000,13.4007,13.4279,13.3832,13.4263,2809.34],[1615176600000,13.4294,13.4416,13.4123,13.4124,2113.67],[1615176900000,13.406,13.406,13.351,13.3726,8777.7],[1615177200000,13.38,13.455,13.38,13.455,4798.92],[1615177500000,13.4549,13.4656,13.4325,13.4656,1875.02],[1615177800000,13.4656,13.4768,13.4367,13.4763,2355.33],[1615178100000,13.4726,13.479,13.4471,13.4518,3344.06],[1615178400000,13.4745,13.495,13.4568,13.4698,3256.08],[1615178700000,13.4698,13.4999,13.4669,13.496,1121.57],[1615179000000,13.4944,13.5172,13.4802,13.492,4534.03],[1615179300000,13.5002,13.5099,13.4776,13.4914,5255.46],[1615179600000,13.4916,13.5074,13.3808,13.4298,11721.95],[1615179900000,13.4299,13.5349,13.4167,13.5071,6653.35],[1615180200000,13.5212,13.536,13.503,13.5226,790.7],[1615180500000,13.5212,13.558,13.5188,13.5379,4624.77],[1615180800000,13.5458,13.5559,13.5297,13.55,4321.32],[1615181100000,13.55,13.55,13.5316,13.5486,968.91],[1615181400000,13.5493,13.5854,13.54,13.5792,5340.6],[1615181700000,13.5792,13.5998,13.5522,13.5768,5200.63],[1615182000000,13.5699,13.5886,13.5698,13.57,1006.17],[1615182300000,13.5775,13.5855,13.5713,13.5848,1953.3],[1615182600000,13.5857,13.59,13.5496,13.5496,3438.35],[1615182900000,13.5559,13.5559,13.5203,13.541,4486.44],[1615183200000,13.5399,13.5831,13.5323,13.5694,3154.74],[1615183500000,13.5769,13.5993,13.5641,13.5859,6897.14],[1615183800000,13.5872,13.6078,13.5372,13.5374,2904.97],[1615184100000,13.5329,13.566,13.5243,13.5566,3159.94],[1615184400000,13.5398,13.5561,13.511,13.52,2928.12],[1615184700000,13.52,13.5374,13.511,13.5305,2132.61],[1615185000000,13.5247,13.5273,13.5016,13.5058,1265.71],[1615185300000,13.5195,13.5203,13.4686,13.4757,4103.68],[1615185600000,13.469,13.4897,13.4535,13.46,4366.55],[1615185900000,13.4534,13.46,13.4174,13.4424,8455.87],[1615186200000,13.4425,13.4548,13.4,13.4,6760.33],[1615186500000,13.4165,13.4546,13.4055,13.4257,2291.31],[1615186800000,13.4258,13.4951,13.4221,13.4683,5150.87],[1615187100000,13.4667,13.4916,13.4,13.4061,5237.72],[1615187400000,13.4,13.4064,13.3147,13.3323,13080.86],[1615187700000,13.3251,13.3332,13.2873,13.3015,17862.4],[1615188000000,13.2915,13.3643,13.2653,13.3552,11973.39],[1615188300000,13.3395,13.3694,13.3232,13.3416,3103.15],[1615188600000,13.3404,13.3683,13.2773,13.3436,8804.18],[1615188900000,13.3431,13.3699,13.32,13.3401,3775.29],[1615189200000,13.3589,13.3633,13.3272,13.3633,2717.5],[1615189500000,13.36,13.3853,13.3129,13.3831,5735.48],[1615189800000,13.3673,13.38,13.33,13.33,1578.19],[1615190100000,13.3371,13.3371,13.3002,13.3156,1804.22],[1615190400000,13.3102,13.3244,13.2698,13.2999,6680.72],[1615190700000,13.2999,13.3222,13.2766,13.2804,4828.13],[1615191000000,13.2801,13.3014,13.2501,13.2592,8091.2],[1615191300000,13.2575,13.2682,13.1979,13.243,36762.53],[1615191600000,13.2454,13.3058,13.2393,13.2699,4366.79],[1615191900000,13.2647,13.303,13.2526,13.2858,2645.75],[1615192200000,13.2856,13.2984,13.2691,13.2905,2673.09],[1615192500000,13.2912,13.3067,13.2688,13.2802,2145.24],[1615192800000,13.2909,13.294,13.252,13.252,2007.11],[1615193100000,13.2599,13.2991,13.2506,13.2945,1814.87],[1615193400000,13.2945,13.2961,13.25,13.2734,2873.59],[1615193700000,13.2723,13.3073,13.2502,13.3072,1097.34],[1615194000000,13.3017,13.3502,13.296,13.3105,6403.14],[1615194300000,13.3292,13.3354,13.2665,13.2724,3941.37],[1615194600000,13.3035,13.3146,13.268,13.2799,2115.47],[1615194900000,13.2798,13.291,13.2249,13.2346,9981.98],[1615195200000,13.2448,13.2741,13.2222,13.2346,2862.58],[1615195500000,13.2346,13.2553,13.223,13.2285,4859.84],[1615195800000,13.2338,13.2387,13.1383,13.1504,25066.35],[1615196100000,13.1492,13.1901,13.138,13.1807,7731.79],[1615196400000,13.1901,13.233,13.1879,13.23,2663.91],[1615196700000,13.23,13.2324,13.21,13.2122,1869.74],[1615197000000,13.2122,13.2566,13.2122,13.2566,2152.84],[1615197300000,13.2566,13.2742,13.246,13.2742,906.7],[1615197600000,13.2645,13.2856,13.2551,13.2701,3971.44],[1615197900000,13.2709,13.28,13.22,13.2362,4955.32],[1615198200000,13.23,13.2972,13.2038,13.2682,11215.44],[1615198500000,13.2699,13.3172,13.2699,13.3043,7809.79],[1615198800000,13.3125,13.3175,13.2615,13.2638,4751.94],[1615199100000,13.274,13.3116,13.1853,13.1971,68925.04],[1615199400000,13.1974,13.2495,13.1874,13.2483,5302.12],[1615199700000,13.2356,13.3116,13.2293,13.3051,7317.4],[1615200000000,13.3044,13.35,13.2901,13.3349,8816.92],[1615200300000,13.3321,13.3637,13.325,13.3524,15935.84],[1615200600000,13.3416,13.3555,13.3258,13.3422,11799.85],[1615200900000,13.3481,13.3553,13.2792,13.3188,24273.59],[1615201200000,13.3228,13.3457,13.3211,13.3375,4386.19],[1615201500000,13.3379,13.39,13.3375,13.3685,30831.13],[1615201800000,13.3686,13.3744,13.3291,13.369,3474.06],[1615202100000,13.3741,13.3789,13.3531,13.3679,2127.98],[1615202400000,13.3653,13.3729,13.3428,13.3626,3890.59],[1615202700000,13.3524,13.3528,13.3301,13.3403,1782.62],[1615203000000,13.3403,13.3403,13.3034,13.3034,8453.35],[1615203300000,13.3127,13.3664,13.3127,13.3374,6078.69],[1615203600000,13.3426,13.3427,13.2859,13.2935,18357.63],[1615203900000,13.2935,13.3351,13.2855,13.3114,16988.97],[1615204200000,13.3015,13.3054,13.2601,13.265,20189.03],[1615204500000,13.265,13.319,13.259,13.2749,15616.85],[1615204800000,13.2749,13.2752,13.2349,13.25,13956.96],[1615205100000,13.2535,13.2603,13.2135,13.2277,16979.17],[1615205400000,13.2288,13.2321,13.1927,13.2068,25962.0],[1615205700000,13.2065,13.2484,13.1672,13.1769,24796.86],[1615206000000,13.1769,13.18,13.149,13.1581,17902.24],[1615206300000,13.1548,13.1815,13.1489,13.1786,9262.38],[1615206600000,13.1785,13.19,13.1428,13.1655,15447.87],[1615206900000,13.1655,13.1655,13.1339,13.148,6983.65],[1615207200000,13.1517,13.1572,13.1325,13.1399,9749.14],[1615207500000,13.1399,13.14,13.1088,13.1137,13847.29],[1615207800000,13.1137,13.1443,13.0902,13.1033,22477.45],[1615208100000,13.1033,13.1059,13.0607,13.0725,16858.98],[1615208400000,13.0725,13.0936,13.0521,13.0884,14284.01],[1615208700000,13.0884,13.1649,13.0701,13.1179,23193.2],[1615209000000,13.112,13.1539,13.112,13.1398,2635.02],[1615209300000,13.1366,13.1668,13.1366,13.1579,2810.73],[1615209600000,13.1579,13.1714,13.1273,13.1455,19187.74],[1615209900000,13.1454,13.164,13.1268,13.1497,11999.33],[1615210200000,13.1496,13.1496,13.097,13.1068,30846.05],[1615210500000,13.108,13.11,12.996,13.0842,63654.89],[1615210800000,13.0801,13.1763,13.0792,13.1557,11486.4],[1615211100000,13.157,13.2346,13.1405,13.2299,14518.65],[1615211400000,13.2226,13.2442,13.2226,13.2362,4349.66],[1615211700000,13.2362,13.2545,13.2356,13.2511,3431.61],[1615212000000,13.2511,13.2909,13.24,13.2821,6788.48],[1615212300000,13.2823,13.4358,13.2801,13.4176,11208.05],[1615212600000,13.4163,13.4744,13.4163,13.46,14234.06],[1615212900000,13.4635,13.52,13.4605,13.5111,16825.02],[1615213200000,13.52,13.5321,13.5005,13.5005,13719.98],[1615213500000,13.5003,13.5306,13.4704,13.5286,7429.34],[1615213800000,13.5286,13.5391,13.3674,13.3674,23054.14],[1615214100000,13.3674,13.4094,13.276,13.3897,25365.2],[1615214400000,13.3959,13.55,13.3943,13.5337,20240.78],[1615214700000,13.5357,13.5999,13.4377,13.4637,25002.11],[1615215000000,13.4622,13.5181,13.4218,13.47,15081.53],[1615215300000,13.4765,13.48,13.4086,13.4386,8596.72],[1615215600000,13.4386,13.4698,13.3883,13.4171,8607.54],[1615215900000,13.414,13.4914,13.3776,13.4914,15809.52],[1615216200000,13.4724,13.52,13.4665,13.5101,8075.54],[1615216500000,13.521,13.6167,13.519,13.5769,13429.32],[1615216800000,13.5888,13.62,13.5778,13.62,5915.23],[1615217100000,13.615,13.633,13.5756,13.5875,10604.75],[1615217400000,13.5888,13.6362,13.5888,13.6099,4591.1],[1615217700000,13.6099,13.712,13.5957,13.7098,14081.39],[1615218000000,13.7104,13.7999,13.5677,13.7216,30799.61],[1615218300000,13.7208,13.7818,13.6379,13.6403,18989.81],[1615218600000,13.6421,13.7177,13.6421,13.6638,2962.66],[1615218900000,13.6638,13.6638,13.6159,13.6171,7148.62],[1615219200000,13.6257,13.7176,13.62,13.62,7373.56],[1615219500000,13.62,13.6402,13.6,13.6149,8338.63],[1615219800000,13.6141,13.6471,13.5913,13.601,10007.63],[1615220100000,13.61,13.61,13.5938,13.6099,4918.03],[1615220400000,13.6,13.6324,13.5999,13.6194,2463.39],[1615220700000,13.614,13.6208,13.5533,13.6012,15230.66],[1615221000000,13.613,13.6321,13.5988,13.62,6300.06],[1615221300000,13.618,13.67,13.6,13.6553,4269.52],[1615221600000,13.6657,13.6795,13.6038,13.61,6248.2],[1615221900000,13.61,13.6298,13.5884,13.6291,5167.0],[1615222200000,13.6291,13.6478,13.5917,13.6268,3670.74],[1615222500000,13.6353,13.64,13.6023,13.6023,1844.9],[1615222800000,13.607,13.6248,13.5982,13.6177,1210.0],[1615223100000,13.6055,13.6263,13.6033,13.6106,1503.97],[1615223400000,13.6135,13.6433,13.6105,13.6384,2109.67],[1615223700000,13.63,13.6715,13.6019,13.6179,10817.01],[1615224000000,13.6059,13.6446,13.6,13.629,760.12],[1615224300000,13.629,13.6499,13.6179,13.6388,1831.96],[1615224600000,13.6282,13.6323,13.5958,13.62,2987.4],[1615224900000,13.6184,13.6199,13.5826,13.6051,3589.96],[1615225200000,13.6133,13.6466,13.5945,13.6466,3684.41],[1615225500000,13.6466,13.6908,13.638,13.6592,11122.45],[1615225800000,13.6707,13.6998,13.6707,13.6985,1361.14],[1615226100000,13.6907,13.7084,13.6772,13.7084,2224.24],[1615226400000,13.7056,13.7575,13.7056,13.7461,5847.9],[1615226700000,13.7355,13.7698,13.7271,13.7392,3266.76],[1615227000000,13.7402,13.78,13.74,13.7687,3849.32],[1615227300000,13.7687,13.81,13.7662,13.7947,4658.63],[1615227600000,13.802,13.815,13.7884,13.8106,3225.87],[1615227900000,13.8043,13.81,13.7457,13.81,7099.47],[1615228200000,13.8099,13.81,13.7451,13.7475,5771.82],[1615228500000,13.7472,13.7599,13.6825,13.7084,13341.65],[1615228800000,13.6975,13.7605,13.6869,13.7225,5392.64],[1615229100000,13.7225,13.7837,13.71,13.7476,4865.14],[1615229400000,13.7443,13.7804,13.7248,13.7344,2911.46],[1615229700000,13.7307,13.7592,13.7,13.7034,5385.11],[1615230000000,13.704,13.7221,13.69,13.7141,7945.18],[1615230300000,13.7043,13.7051,13.6308,13.6476,8414.27],[1615230600000,13.6456,13.6955,13.6214,13.6832,3781.38],[1615230900000,13.69,13.7191,13.6404,13.6666,2633.28],[1615231200000,13.6654,13.6663,13.625,13.6507,2971.21],[1615231500000,13.6496,13.672,13.6333,13.6501,1766.5],[1615231800000,13.6668,13.7,13.6384,13.66,4164.99],[1615232100000,13.6601,13.6991,13.6455,13.6536,3748.78],[1615232400000,13.6536,13.6745,13.6265,13.6477,4394.64],[1615232700000,13.6353,13.7147,13.6318,13.6833,9433.65],[1615233000000,13.6843,13.7346,13.684,13.702,2188.53],[1615233300000,13.708,13.7203,13.6828,13.7031,6026.08],[1615233600000,13.7138,13.73,13.7,13.7184,6751.26],[1615233900000,13.7174,13.7299,13.7029,13.72,4766.07],[1615234200000,13.72,13.735,13.7176,13.735,3997.97],[1615234500000,13.7349,13.74,13.6445,13.6651,12314.54],[1615234800000,13.6643,13.715,13.649,13.68,3916.83],[1615235100000,13.6813,13.6977,13.65,13.65,3288.41],[1615235400000,13.65,13.6651,13.5997,13.6127,3998.93],[1615235700000,13.6177,13.6592,13.5834,13.6351,11684.86],[1615236000000,13.6349,13.641,13.6062,13.637,2922.87],[1615236300000,13.637,13.637,13.5588,13.5777,14440.1],[1615236600000,13.5777,13.5911,13.5584,13.5653,2465.17],[1615236900000,13.5584,13.6,13.5501,13.5923,2377.7],[1615237200000,13.6,13.6566,13.5997,13.6352,2651.54],[1615237500000,13.6318,13.6588,13.5665,13.6325,4197.9],[1615237800000,13.6188,13.6464,13.614,13.6354,2214.03],[1615238100000,13.635,13.6586,13.621,13.6374,2184.38],[1615238400000,13.6375,13.6576,13.6001,13.6305,2600.72],[1615238700000,13.6183,13.6183,13.5795,13.6,2550.71],[1615239000000,13.5914,13.6,13.588,13.5931,1743.76],[1615239300000,13.5931,13.6,13.5526,13.5723,11507.75],[1615239600000,13.5613,13.5703,13.5515,13.5619,2840.94],[1615239900000,13.5618,13.587,13.5454,13.5723,4944.67],[1615240200000,13.5691,13.5957,13.5543,13.5742,2569.3],[1615240500000,13.5677,13.5889,13.5607,13.585,2950.03],[1615240800000,13.585,13.6425,13.5734,13.5757,2295.48],[1615241100000,13.5749,13.5832,13.55,13.5799,4718.74],[1615241400000,13.5753,13.6001,13.55,13.5502,2449.29],[1615241700000,13.556,13.5688,13.5431,13.5602,3089.53],[1615242000000,13.5479,13.5561,13.5101,13.5206,9511.6],[1615242300000,13.5209,13.5221,13.4891,13.5068,6701.08],[1615242600000,13.508,13.5101,13.4764,13.4956,4289.24],[1615242900000,13.4894,13.5405,13.4859,13.505,3526.75],[1615243200000,13.504,13.5178,13.4816,13.4957,1935.4],[1615243500000,13.4825,13.5197,13.48,13.5183,4899.58],[1615243800000,13.5183,13.5448,13.5183,13.5331,794.19],[1615244100000,13.5385,13.5386,13.5,13.5026,1532.86],[1615244400000,13.5055,13.5293,13.4928,13.4994,2036.37],[1615244700000,13.5,13.5093,13.4759,13.495,3947.19],[1615245000000,13.495,13.5094,13.4747,13.5094,2848.97],[1615245300000,13.5094,13.5848,13.4989,13.5717,5367.02],[1615245600000,13.5667,13.5915,13.5207,13.5915,5112.43],[1615245900000,13.5889,13.5889,13.5384,13.5787,7552.1],[1615246200000,13.5787,13.593,13.5541,13.5714,2856.06],[1615246500000,13.5714,13.6146,13.5547,13.6084,4434.43],[1615246800000,13.6068,13.6147,13.5902,13.6049,2909.55],[1615247100000,13.5903,13.6739,13.5902,13.644,6972.46],[1615247400000,13.6405,13.649,13.5897,13.6055,4129.23],[1615247700000,13.6055,13.608,13.5875,13.6028,2180.15],[1615248000000,13.608,13.6749,13.6047,13.6336,8166.97],[1615248300000,13.6341,13.6554,13.612,13.6218,3880.27],[1615248600000,13.6218,13.6337,13.6,13.6031,2587.11],[1615248900000,13.6033,13.6033,13.5548,13.5548,8987.25],[1615249200000,13.5548,13.5664,13.4408,13.4967,41756.15],[1615249500000,13.4967,13.5213,13.4761,13.492,3479.25],[1615249800000,13.4778,13.5011,13.3707,13.4317,41688.73],[1615250100000,13.432,13.4493,13.2927,13.381,39109.95],[1615250400000,13.381,13.3979,13.3608,13.3775,9758.52],[1615250700000,13.375,13.3902,13.1985,13.2999,64627.59],[1615251000000,13.2999,13.335,13.2938,13.3258,6776.29],[1615251300000,13.3104,13.324,13.2908,13.315,3228.05],[1615251600000,13.3021,13.41,13.3021,13.3569,16552.01],[1615251900000,13.3457,13.3816,13.3103,13.3386,11483.88],[1615252200000,13.3297,13.358,13.3259,13.3487,2947.14],[1615252500000,13.3486,13.4197,13.3397,13.4034,2840.44],[1615252800000,13.4055,13.45,13.385,13.4221,8669.67],[1615253100000,13.4492,13.4492,13.4198,13.4489,2017.06],[1615253400000,13.4303,13.4819,13.4303,13.4656,13438.7],[1615253700000,13.4625,13.4889,13.443,13.4843,4559.85],[1615254000000,13.4712,13.4772,13.375,13.4422,20084.85],[1615254300000,13.442,13.4967,13.3944,13.436,13727.33],[1615254600000,13.4398,13.4941,13.4142,13.4777,7167.09],[1615254900000,13.485,13.4975,13.4439,13.4805,4773.5],[1615255200000,13.4697,13.5422,13.4543,13.5106,11894.93],[1615255500000,13.5108,13.6008,13.4817,13.6003,7433.6],[1615255800000,13.5997,13.5997,13.5286,13.5623,6107.49],[1615256100000,13.5486,13.5614,13.53,13.5482,1654.12],[1615256400000,13.5455,13.6,13.5354,13.5982,4293.26],[1615256700000,13.5982,13.6,13.58,13.5877,3398.7],[1615257000000,13.5992,13.6531,13.4753,13.6289,26955.05],[1615257300000,13.6305,13.71,13.6099,13.7001,16632.34],[1615257600000,13.7001,13.7083,13.6713,13.6866,6006.63],[1615257900000,13.6993,13.7095,13.6314,13.6888,4242.7],[1615258200000,13.6693,13.7507,13.6692,13.7507,5717.28],[1615258500000,13.7382,13.7738,13.7247,13.7692,2973.68],[1615258800000,13.7602,13.7797,13.6858,13.6954,4340.07],[1615259100000,13.6955,13.7194,13.6678,13.7178,3135.21],[1615259400000,13.7188,13.7296,13.692,13.7073,4417.25],[1615259700000,13.725,13.835,13.7152,13.8193,6431.17],[1615260000000,13.819,13.8724,13.819,13.8724,5707.55],[1615260300000,13.8657,13.8857,13.864,13.8787,3367.03],[1615260600000,13.8797,13.9095,13.8502,13.8773,9485.99],[1615260900000,13.8813,13.9368,13.8628,13.8737,6804.42],[1615261200000,13.8753,13.9046,13.8646,13.9015,3341.9],[1615261500000,13.9015,13.94,13.8831,13.9097,5699.5],[1615261800000,13.9245,13.9409,13.9099,13.9226,6165.44],[1615262100000,13.9125,13.937,13.9001,13.9197,3227.54],[1615262400000,13.9197,13.94,13.9084,13.94,3346.56],[1615262700000,13.94,13.94,13.9015,13.9015,3335.79],[1615263000000,13.9013,13.9392,13.8635,13.87,6393.79],[1615263300000,13.87,13.9637,13.8628,13.9421,6292.15],[1615263600000,13.94,14.0473,13.9327,14.0114,23159.88],[1615263900000,14.021,14.1108,13.9945,14.1091,9178.21],[1615264200000,14.0969,14.1642,14.0704,14.1387,14623.73],[1615264500000,14.1318,14.14,14.08,14.1153,23302.05],[1615264800000,14.1153,14.18,14.1153,14.1689,11244.99],[1615265100000,14.1689,14.1732,14.0393,14.0735,15935.19],[1615265400000,14.0487,14.1738,14.0487,14.0883,13577.97],[1615265700000,14.0883,14.1251,14.0612,14.1082,5173.98],[1615266000000,14.1237,14.1319,14.1,14.1199,2737.53],[1615266300000,14.1199,14.1597,14.1148,14.1348,21676.93],[1615266600000,14.145,14.1739,14.132,14.15,4538.6],[1615266900000,14.1544,14.1738,14.135,14.1453,1557.66],[1615267200000,14.1453,14.1531,14.0,14.1028,39674.83],[1615267500000,14.1028,14.1511,14.012,14.1249,16021.53],[1615267800000,14.1262,14.1525,14.0661,14.07,12975.19],[1615268100000,14.0739,14.099,14.0612,14.0732,2474.61],[1615268400000,14.0732,14.15,14.0732,14.13,6129.85],[1615268700000,14.1343,14.1464,14.0063,14.0466,19756.23],[1615269000000,14.0465,14.0592,14.015,14.0252,6669.33],[1615269300000,14.0309,14.0737,14.02,14.0553,3706.69],[1615269600000,14.0499,14.0537,13.9839,14.0,9620.15],[1615269900000,14.0,14.0,13.9568,13.9679,6187.63],[1615270200000,13.9721,14.0816,13.9534,14.0284,12293.95],[1615270500000,14.0284,14.0612,14.0252,14.0404,3860.11],[1615270800000,14.0344,14.0627,13.986,13.9904,3003.66],[1615271100000,13.9988,14.0246,13.9676,13.979,5881.05],[1615271400000,13.979,13.9989,13.9676,13.9989,5064.75],[1615271700000,13.9852,14.0142,13.9632,14.0141,4685.8],[1615272000000,14.0141,14.0742,13.9938,14.0413,7619.52],[1615272300000,14.041,14.0672,13.937,13.9566,10819.2],[1615272600000,13.9671,13.9688,13.9369,13.9433,2027.3],[1615272900000,13.945,13.9553,13.9106,13.9106,2345.12],[1615273200000,13.9093,13.9178,13.8157,13.8223,10219.68],[1615273500000,13.8153,13.851,13.7963,13.8374,7766.82],[1615273800000,13.8374,13.9479,13.8267,13.9217,9758.07],[1615274100000,13.9329,13.9363,13.8186,13.8486,7425.63],[1615274400000,13.8486,13.9287,13.8285,13.911,12246.45],[1615274700000,13.9046,13.9107,13.8671,13.8999,2003.15],[1615275000000,13.8949,13.909,13.89,13.9049,2444.1],[1615275300000,13.9018,13.9066,13.89,13.8922,2715.91],[1615275600000,13.8922,13.9227,13.8533,13.9182,4946.77],[1615275900000,13.9154,13.9307,13.9003,13.9073,2802.89],[1615276200000,13.9091,13.9401,13.9085,13.9173,3043.52],[1615276500000,13.9276,13.9276,13.8511,13.8773,4354.87],[1615276800000,13.8792,13.9435,13.8792,13.9435,5282.14],[1615277100000,13.9433,13.9618,13.9199,13.9377,3969.13],[1615277400000,13.9377,13.9515,13.9206,13.9501,2124.19],[1615277700000,13.9548,13.9742,13.9105,13.9532,8058.35],[1615278000000,13.9532,13.9885,13.9532,13.9767,5008.77],[1615278300000,13.9674,13.9856,13.9647,13.965,3028.46],[1615278600000,13.965,13.9983,13.9647,13.9776,10672.28],[1615278900000,13.9785,13.9993,13.9785,13.9859,1998.56],[1615279200000,13.9866,14.0023,13.9855,13.9868,3321.03],[1615279500000,13.9868,14.0049,13.9856,13.9893,2282.15],[1615279800000,13.9894,14.0195,13.9893,14.0063,4696.48],[1615280100000,14.0062,14.0442,14.0061,14.0396,5361.73],[1615280400000,14.0303,14.0996,14.0282,14.0739,7523.1],[1615280700000,14.0837,14.1255,14.0653,14.125,16550.86],[1615281000000,14.1213,14.1946,14.12,14.17,10433.67],[1615281300000,14.1702,14.2058,14.1638,14.1995,10857.34],[1615281600000,14.1934,14.23,14.1856,14.23,6165.72],[1615281900000,14.2205,14.24,14.1699,14.2252,5336.67],[1615282200000,14.2221,14.3,14.2099,14.295,8018.87],[1615282500000,14.295,14.3259,14.2871,14.3034,6132.85],[1615282800000,14.3034,14.3331,14.3034,14.3242,4866.61],[1615283100000,14.32,14.3241,14.2267,14.236,14018.86],[1615283400000,14.2454,14.2952,14.2001,14.288,5525.09],[1615283700000,14.288,14.3237,14.2641,14.308,7332.67],[1615284000000,14.3089,14.3262,14.3086,14.3133,4499.98],[1615284300000,14.3229,14.34,14.312,14.3245,7956.94],[1615284600000,14.3246,14.3484,14.3229,14.3317,5262.68],[1615284900000,14.3311,14.3503,14.3243,14.333,4556.59],[1615285200000,14.34,14.3596,14.3323,14.3594,9693.56],[1615285500000,14.3533,14.37,14.3229,14.3272,10912.62],[1615285800000,14.3272,14.36,14.3229,14.3437,3112.61],[1615286100000,14.3437,14.3437,14.2383,14.2721,15729.82],[1615286400000,14.284,14.2882,14.2267,14.2383,36425.64],[1615286700000,14.2383,14.3642,14.2199,14.2955,16152.13],[1615287000000,14.2832,14.3647,14.2832,14.3511,4668.8],[1615287300000,14.3646,14.3647,14.3024,14.3583,4890.57],[1615287600000,14.3587,14.36,14.3215,14.335,4141.8],[1615287900000,14.335,14.352,14.3234,14.3509,2661.6],[1615288200000,14.3508,14.3809,14.3492,14.3784,6240.94],[1615288500000,14.3799,14.3799,14.3437,14.3445,4718.65],[1615288800000,14.3471,14.3984,14.3471,14.3738,8892.0],[1615289100000,14.389,14.3919,14.3002,14.35,8149.38],[1615289400000,14.35,14.3528,14.2561,14.2599,8662.27],[1615289700000,14.2696,14.3022,14.2517,14.3022,35578.6],[1615290000000,14.3021,14.3122,14.246,14.3096,10577.06],[1615290300000,14.2957,14.3077,14.2458,14.2685,6455.14],[1615290600000,14.2562,14.3089,14.2536,14.3069,4313.84],[1615290900000,14.2949,14.3062,14.2776,14.2898,2939.08],[1615291200000,14.2999,14.3122,14.2696,14.3087,2659.92],[1615291500000,14.2984,14.3112,14.2711,14.2772,2886.94],[1615291800000,14.28,14.31,14.258,14.3092,6994.28],[1615292100000,14.31,14.3122,14.2861,14.2872,6195.16],[1615292400000,14.2872,14.3122,14.258,14.3033,2621.06],[1615292700000,14.3,14.3,14.2581,14.2667,5254.55],[1615293000000,14.2742,14.3121,14.1859,14.2031,19171.23],[1615293300000,14.199,14.2518,14.199,14.2195,12746.29],[1615293600000,14.2108,14.25,14.19,14.19,3537.5],[1615293900000,14.1857,14.1912,14.15,14.151,8617.26],[1615294200000,14.1524,14.1621,13.9841,14.0331,30976.44],[1615294500000,14.051,14.12,14.0336,14.06,11060.68],[1615294800000,14.06,14.16,14.05,14.1093,6880.67],[1615295100000,14.1076,14.1747,14.1023,14.1579,5901.67],[1615295400000,14.1579,14.2025,14.1371,14.14,4580.22],[1615295700000,14.15,14.2074,14.1441,14.2074,3213.35],[1615296000000,14.2074,14.2295,14.1672,14.2193,3018.82],[1615296300000,14.2227,14.2697,14.2098,14.2664,9271.15],[1615296600000,14.2697,14.2743,14.1781,14.2512,4415.24],[1615296900000,14.2661,14.3121,14.2661,14.2917,7459.86],[1615297200000,14.3044,14.3436,14.2852,14.3184,22753.8],[1615297500000,14.3346,14.5946,14.323,14.58,66802.12],[1615297800000,14.591,14.62,14.4071,14.5105,93019.2],[1615298100000,14.5114,14.5393,14.4593,14.5302,7702.72],[1615298400000,14.527,14.5445,14.4632,14.4944,19878.12],[1615298700000,14.4943,14.5551,14.4731,14.5551,4622.28],[1615299000000,14.5539,14.63,14.5225,14.6278,15337.7],[1615299300000,14.6156,14.7376,14.58,14.6999,39359.98],[1615299600000,14.6736,14.7254,14.6429,14.722,18861.24],[1615299900000,14.7118,14.736,14.637,14.735,13013.57],[1615300200000,14.7342,14.758,14.6962,14.758,20187.57],[1615300500000,14.75,14.7586,14.6376,14.6576,22589.26],[1615300800000,14.6576,14.7309,14.6491,14.7182,16681.87],[1615301100000,14.7102,14.7847,14.71,14.7806,17961.71],[1615301400000,14.7806,14.84,14.739,14.7998,24020.16],[1615301700000,14.8,14.8474,14.7388,14.7478,7953.02],[1615302000000,14.7426,14.776,14.7201,14.7388,15660.45],[1615302300000,14.74,14.7888,14.7358,14.7617,11090.99],[1615302600000,14.7522,14.7642,14.6335,14.6638,16980.13],[1615302900000,14.6651,14.7146,14.6356,14.6822,6839.67],[1615303200000,14.6869,14.7163,14.6253,14.6477,7255.12],[1615303500000,14.6564,14.6969,14.6314,14.6813,3840.68],[1615303800000,14.6829,14.7,14.6538,14.6736,6277.95],[1615304100000,14.67,14.72,14.6654,14.6971,3279.54],[1615304400000,14.6971,14.7473,14.6868,14.7121,7981.23],[1615304700000,14.7154,14.73,14.7,14.7,3761.02],[1615305000000,14.7,14.7,14.606,14.6265,8740.61],[1615305300000,14.6448,14.68,14.6102,14.668,15371.04],[1615305600000,14.6806,14.725,14.6442,14.6627,15645.98],[1615305900000,14.6627,14.6871,14.5714,14.5765,10089.94],[1615306200000,14.5768,14.6016,14.5113,14.5514,17580.06],[1615306500000,14.5529,14.6,14.5101,14.594,10354.15],[1615306800000,14.5818,14.6151,14.5674,14.5975,5657.06],[1615307100000,14.6122,14.6204,14.5973,14.6199,1846.84],[1615307400000,14.6077,14.6213,14.5208,14.5626,9637.54],[1615307700000,14.5631,14.5962,14.4992,14.571,14286.94],[1615308000000,14.5709,14.5846,14.5358,14.5522,6124.34],[1615308300000,14.5502,14.5964,14.5482,14.5775,2608.96],[1615308600000,14.5888,14.6324,14.5699,14.6238,2757.01],[1615308900000,14.612,14.6238,14.5947,14.5947,3311.83],[1615309200000,14.59,14.5997,14.5504,14.5681,5397.37],[1615309500000,14.5562,14.5811,14.5165,14.5811,4170.02],[1615309800000,14.568,14.5811,14.5362,14.5459,3212.9],[1615310100000,14.5597,14.6504,14.5458,14.643,6083.32],[1615310400000,14.64,14.6555,14.6275,14.6466,2341.09],[1615310700000,14.6344,14.6483,14.6,14.6273,4646.69],[1615311000000,14.62,14.6442,14.5481,14.5796,5347.46],[1615311300000,14.5731,14.5879,14.5448,14.5727,5377.14],[1615311600000,14.5593,14.6371,14.535,14.6187,6543.0],[1615311900000,14.6241,14.64,14.5631,14.5691,3610.96],[1615312200000,14.5679,14.623,14.5341,14.6115,4546.58],[1615312500000,14.6016,14.6271,14.5023,14.521,7088.07],[1615312800000,14.5172,14.5596,14.4369,14.4701,18359.59],[1615313100000,14.4821,14.5565,14.4705,14.524,4841.99],[1615313400000,14.5225,14.5791,14.5143,14.5528,4583.66],[1615313700000,14.5544,14.6132,14.5531,14.6,2195.54],[1615314000000,14.6041,14.647,14.5856,14.6211,5367.21],[1615314300000,14.6211,14.7,14.6211,14.6818,10641.78],[1615314600000,14.6814,14.69,14.611,14.6688,3723.66],[1615314900000,14.6688,14.6719,14.6074,14.6683,5358.02],[1615315200000,14.6596,14.6816,14.6407,14.6639,3189.81],[1615315500000,14.6606,14.6606,14.6122,14.6126,6201.39],[1615315800000,14.6122,14.7094,14.6017,14.6903,24028.46],[1615316100000,14.6903,14.832,14.6903,14.82,16820.54],[1615316400000,14.8327,14.847,14.8,14.8463,4236.06],[1615316700000,14.8463,14.8463,14.74,14.7476,4346.59],[1615317000000,14.7465,14.8256,14.7176,14.8088,6288.63],[1615317300000,14.7999,14.8331,14.7853,14.817,5554.29],[1615317600000,14.817,14.847,14.8105,14.84,4680.75],[1615317900000,14.84,14.84,14.7651,14.8135,4321.74],[1615318200000,14.8021,14.8418,14.7935,14.8085,6230.56],[1615318500000,14.8085,14.847,14.78,14.817,6300.65],[1615318800000,14.8273,14.8468,14.7802,14.8018,6531.53],[1615319100000,14.8056,14.8258,14.7909,14.7966,1927.62],[1615319400000,14.7964,14.8486,14.7964,14.8299,3204.45],[1615319700000,14.83,14.8484,14.8002,14.8288,3562.42],[1615320000000,14.8288,14.8472,14.806,14.8324,3966.42],[1615320300000,14.8467,14.8486,14.8274,14.8333,2420.94],[1615320600000,14.8448,14.848,14.7865,14.7915,3055.9],[1615320900000,14.7914,14.82,14.78,14.8012,4250.18],[1615321200000,14.8089,14.8089,14.7815,14.791,2400.15],[1615321500000,14.7905,14.9526,14.7905,14.9427,24859.18],[1615321800000,14.9501,14.989,14.9419,14.9718,8904.28],[1615322100000,14.972,14.9921,14.959,14.9864,5958.17],[1615322400000,14.983,14.99,14.9413,14.9519,5975.65],[1615322700000,14.9598,14.9801,14.935,14.9597,3932.46],[1615323000000,14.9661,14.969,14.9354,14.9512,4430.56],[1615323300000,14.9513,14.9921,14.935,14.9793,4154.51],[1615323600000,14.9793,14.989,14.8915,14.9161,6600.5],[1615323900000,14.9313,14.9426,14.8663,14.9178,7516.38],[1615324200000,14.9179,14.9766,14.8895,14.8912,4561.53],[1615324500000,14.9075,14.9075,14.8075,14.8859,12511.18],[1615324800000,14.8873,14.9277,14.8713,14.914,4837.43],[1615325100000,14.9276,14.9381,14.8425,14.8855,5876.57],[1615325400000,14.8743,14.8855,14.8322,14.8333,3365.74],[1615325700000,14.834,14.919,14.8165,14.9099,3304.05],[1615326000000,14.8989,14.9099,14.8686,14.8824,2660.01],[1615326300000,14.8824,14.9327,14.8556,14.9154,3568.89],[1615326600000,14.9346,14.9359,14.8889,14.9,8816.4],[1615326900000,14.8892,14.8998,14.7007,14.8181,31808.11],[1615327200000,14.8237,14.8567,14.806,14.818,8116.01],[1615327500000,14.8191,14.8644,14.8084,14.8321,3760.45],[1615327800000,14.8398,14.8559,14.8109,14.8519,4297.62],[1615328100000,14.83,14.8705,14.83,14.8705,2790.13],[1615328400000,14.8703,14.91,14.8626,14.8892,3541.15],[1615328700000,14.8842,14.8908,14.861,14.8844,1505.96],[1615329000000,14.874,14.8866,14.8544,14.8746,2566.0],[1615329300000,14.8799,14.9314,14.8731,14.9001,3413.27],[1615329600000,14.9133,14.9133,14.8658,14.8947,4876.05],[1615329900000,14.8948,14.9226,14.8795,14.9226,5258.35],[1615330200000,14.9227,14.9379,14.9,14.9356,8921.09],[1615330500000,14.9272,14.95,14.9007,14.949,4910.05],[1615330800000,14.9491,14.95,14.8334,14.8599,6989.75],[1615331100000,14.8615,14.8758,14.8226,14.8447,3186.66],[1615331400000,14.8338,14.8735,14.8289,14.8689,6618.07],[1615331700000,14.8556,14.8556,14.7963,14.8251,12822.69],[1615332000000,14.8223,14.8229,14.7955,14.8195,6086.16],[1615332300000,14.82,14.8226,14.7868,14.8155,10231.09],[1615332600000,14.7998,14.8256,14.789,14.8145,3086.27],[1615332900000,14.7987,14.824,14.7909,14.8057,4203.73],[1615333200000,14.8113,14.8398,14.7984,14.8398,5513.34],[1615333500000,14.8281,14.8489,14.815,14.8201,3744.02],[1615333800000,14.8266,14.85,14.8,14.8427,4843.92],[1615334100000,14.8335,14.85,14.8169,14.839,3308.9],[1615334400000,14.85,14.9473,14.841,14.8717,18961.42],[1615334700000,14.8639,14.8915,14.8248,14.85,4405.64],[1615335000000,14.8439,14.8591,14.7476,14.7955,15738.92],[1615335300000,14.7927,14.832,14.78,14.8007,10804.29],[1615335600000,14.821,14.8262,14.776,14.7897,5533.95],[1615335900000,14.8068,14.8089,14.7792,14.7954,6305.13],[1615336200000,14.7927,14.7927,14.7027,14.7745,12037.34],[1615336500000,14.7745,14.8182,14.7588,14.7675,7523.44],[1615336800000,14.77,14.8168,14.7672,14.8153,3725.91],[1615337100000,14.8157,14.836,14.8,14.8187,3402.75],[1615337400000,14.8186,14.8469,14.8056,14.8344,6889.55],[1615337700000,14.8344,14.8764,14.8141,14.8726,2282.53],[1615338000000,14.8647,15.0,14.8601,14.9841,16465.14],[1615338300000,14.9665,15.0,14.9524,14.9579,6727.44],[1615338600000,14.9672,15.0,14.9218,14.969,15621.57],[1615338900000,14.969,15.1,14.9665,15.0993,35173.04],[1615339200000,15.0909,15.2118,15.0908,15.1694,28953.62],[1615339500000,15.1732,15.2,15.0619,15.0864,12906.62],[1615339800000,15.0893,15.1084,15.01,15.0107,13779.01],[1615340100000,15.0107,15.0236,14.8293,14.8445,18099.56],[1615340400000,14.8437,14.8822,14.5963,14.5963,29721.72],[1615340700000,14.6,14.6373,14.3215,14.4687,39878.26],[1615341000000,14.4667,14.5532,14.4412,14.4991,14921.38],[1615341300000,14.4991,14.5566,14.4755,14.5373,4908.77],[1615341600000,14.5315,14.5315,14.3524,14.4156,18900.33],[1615341900000,14.4156,14.425,14.1331,14.1548,34387.8],[1615342200000,14.1414,14.1906,14.0742,14.1691,50904.58],[1615342500000,14.17,14.4072,14.152,14.3313,36540.85],[1615342800000,14.3206,14.3434,14.2416,14.2673,7067.52],[1615343100000,14.2739,14.3595,14.2584,14.2715,5891.88],[1615343400000,14.2908,14.3036,14.1882,14.264,18373.1],[1615343700000,14.2789,14.4305,14.2732,14.4141,6463.44],[1615344000000,14.4003,14.41,14.2389,14.2546,4836.04],[1615344300000,14.251,14.3489,14.2424,14.331,3230.57],[1615344600000,14.3322,14.3506,14.2777,14.2777,2641.04],[1615344900000,14.2767,14.2936,14.2481,14.285,4776.91],[1615345200000,14.2851,14.3511,14.2851,14.3488,4690.23],[1615345500000,14.3358,14.3726,14.3112,14.3253,9740.03],[1615345800000,14.3131,14.328,14.1934,14.2937,30118.56],[1615346100000,14.2937,14.2937,14.2105,14.2518,8471.06],[1615346400000,14.2523,14.3243,14.2523,14.319,4176.13],[1615346700000,14.3151,14.3485,14.2582,14.2686,4200.93],[1615347000000,14.2688,14.2839,14.2322,14.2324,9021.25],[1615347300000,14.2581,14.3115,14.1535,14.1817,7802.0],[1615347600000,14.1841,14.1859,14.1201,14.1805,6290.77],[1615347900000,14.1725,14.2134,14.09,14.1241,13324.22],[1615348200000,14.1298,14.2474,14.1284,14.2009,10794.24],[1615348500000,14.1991,14.248,14.1583,14.217,5242.84],[1615348800000,14.227,14.2494,14.1785,14.214,4259.51],[1615349100000,14.2048,14.2673,14.1603,14.2671,4999.83],[1615349400000,14.2669,14.2795,14.2207,14.2344,2741.78],[1615349700000,14.2257,14.2892,14.2257,14.2714,5449.85],[1615350000000,14.2714,14.2877,14.2508,14.2833,2521.39],[1615350300000,14.2721,14.3112,14.2516,14.2961,5269.69],[1615350600000,14.2756,14.3292,14.2314,14.3087,6403.03],[1615350900000,14.3087,14.3209,14.2754,14.2827,6626.91],[1615351200000,14.2899,14.3282,14.2702,14.3093,7100.72],[1615351500000,14.3082,14.3082,14.2735,14.2752,1263.84],[1615351800000,14.2749,14.3369,14.2493,14.3203,3399.58],[1615352100000,14.3209,14.3464,14.2728,14.2845,3623.64],[1615352400000,14.2809,14.2843,14.217,14.2581,8255.44],[1615352700000,14.2742,14.2742,14.2018,14.2276,6990.75],[1615353000000,14.2276,14.2506,14.2002,14.2288,4706.28],[1615353300000,14.2484,14.3169,14.2431,14.2946,3099.24],[1615353600000,14.2726,14.3124,14.2643,14.3,1803.56],[1615353900000,14.2996,14.3131,14.2789,14.2931,2291.82],[1615354200000,14.2999,14.3045,14.2755,14.301,1644.06],[1615354500000,14.3028,14.3261,14.2702,14.3198,7700.08],[1615354800000,14.3198,14.3529,14.2888,14.321,9675.19],[1615355100000,14.3325,14.366,14.3216,14.3465,1446.07],[1615355400000,14.3499,14.3765,14.336,14.3633,1276.31],[1615355700000,14.3696,14.4022,14.3696,14.3899,2159.21],[1615356000000,14.3899,14.4018,14.3631,14.3999,3111.35],[1615356300000,14.4,14.4255,14.3888,14.4255,2682.48],[1615356600000,14.4255,14.4594,14.4101,14.4574,2916.53],[1615356900000,14.4571,14.4783,14.4289,14.4605,7781.24],[1615357200000,14.463,14.473,14.3891,14.4134,3193.58],[1615357500000,14.4,14.4394,14.3887,14.4276,1592.9],[1615357800000,14.4332,14.4798,14.4295,14.455,2880.3],[1615358100000,14.4577,14.469,14.4382,14.4687,1198.41],[1615358400000,14.4686,14.47,14.4391,14.4691,3072.13],[1615358700000,14.4699,14.4858,14.4508,14.4727,3725.58],[1615359000000,14.4739,14.4893,14.4606,14.47,3326.93],[1615359300000,14.4699,14.4878,14.4606,14.4673,3286.91],[1615359600000,14.4672,14.4754,14.4552,14.4552,3949.33],[1615359900000,14.4595,14.4762,14.4117,14.4232,2196.23],[1615360200000,14.4349,14.4395,14.4011,14.4247,5293.6],[1615360500000,14.4248,14.4861,14.4001,14.4773,2010.0],[1615360800000,14.4882,14.5266,14.4712,14.5227,2930.23],[1615361100000,14.5089,14.5437,14.5089,14.5437,1707.77],[1615361400000,14.5395,14.5501,14.5206,14.5397,2923.76],[1615361700000,14.5529,14.559,14.5136,14.5507,2543.02],[1615362000000,14.5511,14.556,14.5301,14.5497,1242.37],[1615362300000,14.5488,14.5581,14.5152,14.5493,2358.53],[1615362600000,14.5551,14.5602,14.532,14.5459,1743.92],[1615362900000,14.559,14.5624,14.5095,14.5201,2410.24],[1615363200000,14.5067,14.5603,14.4423,14.4921,9121.72],[1615363500000,14.4966,14.5791,14.4966,14.5769,1926.17],[1615363800000,14.5656,14.58,14.5417,14.57,1312.07],[1615364100000,14.57,14.58,14.5653,14.5783,2463.34],[1615364400000,14.58,14.6,14.5267,14.5612,14026.65],[1615364700000,14.5778,14.5903,14.5303,14.5303,4260.58],[1615365000000,14.5376,14.5843,14.5376,14.5609,2821.89],[1615365300000,14.5604,14.5777,14.5116,14.5116,4148.61],[1615365600000,14.5238,14.5484,14.5183,14.5258,3035.54],[1615365900000,14.5418,14.5914,14.54,14.5798,2157.01],[1615366200000,14.5738,14.5962,14.5586,14.5843,3131.85],[1615366500000,14.5916,14.6,14.5849,14.5901,2063.9],[1615366800000,14.59,14.6,14.5758,14.59,1511.51],[1615367100000,14.587,14.6,14.5587,14.578,3557.76],[1615367400000,14.5613,14.5784,14.5178,14.5248,3236.37],[1615367700000,14.5499,14.6,14.5431,14.5994,2280.34],[1615368000000,14.5994,14.6,14.5892,14.59,1193.62],[1615368300000,14.5891,14.6277,14.5529,14.6009,12425.37],[1615368600000,14.5987,14.627,14.5702,14.6045,5598.46],[1615368900000,14.6015,14.644,14.5833,14.6274,10232.1],[1615369200000,14.6058,14.6483,14.58,14.6476,1823.45],[1615369500000,14.6476,14.6578,14.6371,14.6392,3528.19],[1615369800000,14.6537,14.6548,14.5822,14.6299,6230.55],[1615370100000,14.6299,14.6385,14.6074,14.628,1968.68],[1615370400000,14.6279,14.6341,14.5713,14.58,5016.5],[1615370700000,14.58,14.5961,14.5404,14.5796,5139.31],[1615371000000,14.5743,14.6027,14.5433,14.56,1798.59],[1615371300000,14.5584,14.5844,14.5343,14.5582,4996.66],[1615371600000,14.5749,14.6,14.5254,14.5329,6859.34],[1615371900000,14.5452,14.5565,14.4817,14.5434,9635.15],[1615372200000,14.5456,14.5515,14.4879,14.5043,1805.99],[1615372500000,14.506,14.5347,14.496,14.5152,4187.41],[1615372800000,14.5184,14.5478,14.4977,14.4981,786.71],[1615373100000,14.5104,14.5481,14.4879,14.5255,3105.08],[1615373400000,14.5372,14.5466,14.505,14.5466,1828.1],[1615373700000,14.5297,14.5351,14.4698,14.4868,5222.39],[1615374000000,14.482,14.5,14.3729,14.4062,17874.16],[1615374300000,14.3899,14.4365,14.3448,14.3597,11291.23],[1615374600000,14.3732,14.4429,14.3614,14.385,4696.11],[1615374900000,14.3776,14.69,14.3772,14.6779,55837.38],[1615375200000,14.6829,14.7548,14.6369,14.6807,58131.59],[1615375500000,14.6915,14.73,14.6336,14.7,10543.06],[1615375800000,14.6862,14.7106,14.6664,14.6869,5092.31],[1615376100000,14.6968,14.7,14.562,14.6,18029.56],[1615376400000,14.587,14.6488,14.587,14.62,4437.95],[1615376700000,14.617,14.6751,14.616,14.6645,3479.24],[1615377000000,14.6642,14.6971,14.6519,14.6968,2429.28],[1615377300000,14.6851,14.7245,14.6847,14.7167,6701.83],[1615377600000,14.7055,14.7823,14.7,14.7823,13366.57],[1615377900000,14.7823,14.8,14.7289,14.7628,9274.7],[1615378200000,14.7772,14.7949,14.7009,14.7229,7540.55],[1615378500000,14.7545,14.8,14.6962,14.7703,14188.27],[1615378800000,14.7575,14.7963,14.7467,14.755,3000.43],[1615379100000,14.7475,14.7871,14.7466,14.7536,4352.77],[1615379400000,14.7411,14.7879,14.7383,14.7565,2374.79],[1615379700000,14.7386,14.7999,14.7335,14.7528,7205.92],[1615380000000,14.7474,14.8,14.7474,14.7818,4299.96],[1615380300000,14.7702,14.799,14.7616,14.7822,7186.21],[1615380600000,14.79,14.8,14.7773,14.7822,3687.6],[1615380900000,14.7822,14.7999,14.75,14.7654,4554.41],[1615381200000,14.7781,14.7781,14.7,14.7215,5594.57],[1615381500000,14.7215,14.7863,14.7132,14.7719,5164.77],[1615381800000,14.7659,14.7934,14.7638,14.7727,2211.56],[1615382100000,14.7855,14.7961,14.7402,14.7828,4960.0],[1615382400000,14.7753,14.793,14.7176,14.7394,7977.78],[1615382700000,14.7428,14.7473,14.7191,14.7282,1865.9],[1615383000000,14.725,14.8,14.725,14.7649,10236.35],[1615383300000,14.7659,14.8,14.7659,14.7725,5791.98],[1615383600000,14.7706,14.7973,14.7706,14.78,1866.5],[1615383900000,14.7886,14.7937,14.7618,14.7865,2759.79],[1615384200000,14.7789,14.8,14.773,14.7991,8133.08],[1615384500000,14.799,14.8724,14.7921,14.8668,23800.72],[1615384800000,14.8548,14.8662,14.7953,14.82,5094.22],[1615385100000,14.848,14.8754,14.8123,14.8381,3410.13],[1615385400000,14.8289,14.8289,14.7643,14.8092,8955.84],[1615385700000,14.7936,14.824,14.78,14.7857,3221.48],[1615386000000,14.7887,14.796,14.74,14.7616,7753.54],[1615386300000,14.7642,14.7997,14.7553,14.7899,4007.38],[1615386600000,14.79,14.81,14.7675,14.7962,5507.99],[1615386900000,14.8,14.8,14.75,14.7684,7889.4],[1615387200000,14.7645,14.7961,14.7605,14.7831,4256.0],[1615387500000,14.7726,14.8019,14.7623,14.7753,2503.8],[1615387800000,14.7679,14.7753,14.75,14.7554,2308.56],[1615388100000,14.7555,14.7907,14.75,14.785,3715.49],[1615388400000,14.791,14.8116,14.7501,14.7918,2696.41],[1615388700000,14.7884,14.796,14.7363,14.7485,12878.38],[1615389000000,14.7647,14.8069,14.7646,14.8034,1898.23],[1615389300000,14.8028,14.8189,14.7908,14.7982,1258.88],[1615389600000,14.8072,14.8226,14.7834,14.8001,5336.56],[1615389900000,14.8,14.8109,14.7691,14.7691,3361.51],[1615390200000,14.7691,14.7876,14.7449,14.7861,3973.08],[1615390500000,14.7721,14.7721,14.6212,14.6737,10810.85],[1615390800000,14.6734,14.6841,14.6518,14.6771,5676.2],[1615391100000,14.6679,14.7518,14.6679,14.7168,3258.0],[1615391400000,14.7391,14.763,14.7228,14.7288,956.47],[1615391700000,14.7446,14.7907,14.7288,14.7809,5745.26],[1615392000000,14.7766,14.813,14.7461,14.8066,4285.96],[1615392300000,14.7996,14.8132,14.7193,14.7263,2287.48],[1615392600000,14.73,14.78,14.7117,14.7647,3514.2],[1615392900000,14.7784,14.7799,14.7142,14.7465,2430.06],[1615393200000,14.7465,14.7554,14.7177,14.73,1651.18],[1615393500000,14.7308,14.7365,14.7025,14.7146,3661.77],[1615393800000,14.7146,14.7562,14.7103,14.7511,2798.13],[1615394100000,14.7526,14.7605,14.7103,14.724,3110.15],[1615394400000,14.711,14.7239,14.678,14.6982,6366.54],[1615394700000,14.6824,14.6973,14.6338,14.6655,8103.76],[1615395000000,14.6544,14.691,14.6449,14.6729,4477.12],[1615395300000,14.6723,14.7114,14.6472,14.6765,3539.33],[1615395600000,14.7085,14.7085,14.6279,14.6568,2133.81],[1615395900000,14.6462,14.6949,14.6195,14.6572,5915.02],[1615396200000,14.6401,14.6546,14.6184,14.6495,1938.41],[1615396500000,14.6497,14.7131,14.6495,14.706,3321.26],[1615396800000,14.6935,14.7315,14.6831,14.7044,2835.97],[1615397100000,14.7067,14.73,14.6861,14.7102,1857.72],[1615397400000,14.7159,14.7418,14.6901,14.6921,1747.55],[1615397700000,14.6921,14.7024,14.6094,14.6713,6755.28],[1615398000000,14.6621,14.6826,14.6127,14.651,4136.95],[1615398300000,14.6504,14.7146,14.6504,14.6864,5062.47],[1615398600000,14.6872,14.6877,14.6395,14.6525,4055.88],[1615398900000,14.6525,14.6614,14.6268,14.6439,3392.28],[1615399200000,14.655,14.6833,14.6357,14.682,5313.61],[1615399500000,14.682,14.7586,14.6633,14.7034,9099.54],[1615399800000,14.7034,14.7148,14.6892,14.71,3613.44],[1615400100000,14.71,14.7425,14.6816,14.6816,2139.73],[1615400400000,14.679,14.7435,14.679,14.7346,3702.15],[1615400700000,14.7221,14.7362,14.6929,14.7361,3829.28],[1615401000000,14.7362,14.76,14.7051,14.718,4609.43],[1615401300000,14.718,14.7504,14.718,14.7476,2587.39],[1615401600000,14.7373,14.7504,14.7198,14.7281,2323.2],[1615401900000,14.741,14.741,14.6801,14.7092,2299.09],[1615402200000,14.7282,14.7413,14.7049,14.7384,7201.24],[1615402500000,14.7335,14.7482,14.7159,14.7259,3512.46],[1615402800000,14.722,14.7416,14.6922,14.7157,1760.68],[1615403100000,14.7059,14.7338,14.6944,14.7144,1710.77],[1615403400000,14.7153,14.7396,14.7007,14.7363,1191.45],[1615403700000,14.7358,14.7779,14.7245,14.7687,3616.22],[1615404000000,14.769,14.7778,14.7446,14.7481,4227.47],[1615404300000,14.7521,14.7635,14.7318,14.7463,1973.05],[1615404600000,14.7463,14.7725,14.7262,14.7723,5769.01],[1615404900000,14.7722,14.7723,14.7125,14.7135,4313.98],[1615405200000,14.7151,14.7377,14.6671,14.6927,6031.39],[1615405500000,14.6941,14.6977,14.6776,14.6816,785.98],[1615405800000,14.6841,14.69,14.6643,14.6715,1919.51],[1615406100000,14.6796,14.6796,14.6452,14.651,3328.69],[1615406400000,14.6586,14.6708,14.6118,14.6444,5615.04],[1615406700000,14.6326,14.6435,14.62,14.62,5076.94],[1615407000000,14.6184,14.6276,14.5879,14.6028,4035.48],[1615407300000,14.6028,14.6107,14.4219,14.451,34573.74],[1615407600000,14.451,14.5097,14.418,14.4423,7693.45],[1615407900000,14.4423,14.4881,14.4379,14.4735,4995.3],[1615408200000,14.4735,14.4735,14.4037,14.4422,14690.18],[1615408500000,14.4365,14.5148,14.4097,14.4442,7322.86],[1615408800000,14.4403,14.466,14.3617,14.3717,12320.76],[1615409100000,14.3639,14.447,14.3583,14.4287,9846.72],[1615409400000,14.4287,14.4599,14.3673,14.3804,2137.42],[1615409700000,14.3804,14.3931,14.3553,14.369,2898.21],[1615410000000,14.369,14.3779,14.1266,14.154,31038.5],[1615410300000,14.1404,14.1695,14.0528,14.0775,17010.14],[1615410600000,14.0775,14.191,14.0525,14.1218,19976.87],[1615410900000,14.1267,14.2285,14.1267,14.1966,14903.93],[1615411200000,14.1963,14.2599,14.1825,14.2445,3277.52],[1615411500000,14.2593,14.3367,14.2191,14.3164,9778.97],[1615411800000,14.2928,14.3873,14.2532,14.3635,9577.29],[1615412100000,14.3764,14.3823,14.3046,14.3327,1593.82],[1615412400000,14.3174,14.359,14.2721,14.2938,5059.7],[1615412700000,14.3047,14.3597,14.3033,14.3033,7485.61],[1615413000000,14.313,14.3652,14.3031,14.3103,5066.39],[1615413300000,14.3134,14.3773,14.3104,14.3495,2394.5],[1615413600000,14.3495,14.4315,14.345,14.3649,12973.7],[1615413900000,14.3504,14.451,14.3112,14.4108,7146.64],[1615414200000,14.3962,14.3962,14.3343,14.368,4345.89],[1615414500000,14.3692,14.3786,14.3265,14.3265,1111.24],[1615414800000,14.3265,14.4,14.3051,14.3929,1410.11],[1615415100000,14.3935,14.3999,14.3329,14.3635,1001.14],[1615415400000,14.3809,14.3834,14.3187,14.3611,1487.59],[1615415700000,14.3611,14.368,14.3263,14.3477,2715.2],[1615416000000,14.3557,14.3872,14.3525,14.3649,824.57],[1615416300000,14.3792,14.3888,14.3441,14.367,2477.93],[1615416600000,14.3575,14.3828,14.3473,14.3801,957.75],[1615416900000,14.3809,14.39,14.3657,14.39,1491.08],[1615417200000,14.39,14.411,14.2673,14.3404,6876.56],[1615417500000,14.3197,14.3663,14.294,14.3355,5032.01],[1615417800000,14.3427,14.3909,14.3181,14.3261,1994.26],[1615418100000,14.3133,14.3188,14.2701,14.3056,4029.02],[1615418400000,14.3056,14.31,14.281,14.2876,1520.59],[1615418700000,14.281,14.291,14.24,14.2683,4133.86],[1615419000000,14.2567,14.2868,14.2038,14.2375,5822.3],[1615419300000,14.2484,14.2487,14.2032,14.2086,1455.21],[1615419600000,14.2047,14.2408,14.1918,14.2212,1870.16],[1615419900000,14.2252,14.2956,14.2084,14.2085,3489.29],[1615420200000,14.2177,14.244,14.1944,14.2,1608.29],[1615420500000,14.1995,14.2439,14.1966,14.2048,5257.39],[1615420800000,14.2011,14.2572,14.1437,14.1866,11338.52],[1615421100000,14.1757,14.2042,14.136,14.16,3680.43],[1615421400000,14.1604,14.21,14.1463,14.1525,5328.61],[1615421700000,14.1766,14.2478,14.1631,14.1787,10408.83],[1615422000000,14.1787,14.2103,14.1552,14.186,6458.51],[1615422300000,14.1969,14.2198,14.0599,14.1423,34934.75],[1615422600000,14.142,14.1737,14.1116,14.1339,14291.65],[1615422900000,14.1339,14.1521,14.1184,14.1397,6405.62],[1615423200000,14.1395,14.1396,14.0772,14.1057,7632.83],[1615423500000,14.1158,14.12,14.0451,14.0607,5634.47],[1615423800000,14.0579,14.0582,13.9939,14.0091,17754.09],[1615424100000,14.0197,14.0213,13.8426,13.9277,30570.76],[1615424400000,13.936,13.9849,13.8879,13.939,6540.43],[1615424700000,13.9399,13.9399,13.8669,13.8699,10563.43],[1615425000000,13.8765,13.9611,13.8571,13.9112,9991.35],[1615425300000,13.8972,13.955,13.8941,13.9219,5731.34],[1615425600000,13.9219,13.9524,13.9,13.9062,5476.12],[1615425900000,13.9002,13.9687,13.8811,13.9331,7528.17],[1615426200000,13.9526,13.9976,13.9488,13.9746,3708.65],[1615426500000,13.9678,13.9872,13.9449,13.9765,3804.88],[1615426800000,13.9637,13.9789,13.9514,13.9516,1830.0],[1615427100000,13.9686,14.0,13.936,13.9967,7488.37],[1615427400000,13.9866,13.998,13.9268,13.9615,8489.57],[1615427700000,13.9615,13.9916,13.9191,13.9807,7402.72],[1615428000000,13.9737,13.9737,13.9388,13.955,3042.62],[1615428300000,13.9544,13.9994,13.9528,13.9972,2455.93],[1615428600000,13.9972,14.0,13.9807,14.0,3223.22],[1615428900000,13.9996,14.0,13.9688,13.9975,2282.4],[1615429200000,13.9975,14.0,13.9225,13.9735,11505.2],[1615429500000,13.9735,13.9735,13.9142,13.9542,10520.97],[1615429800000,13.9541,13.9666,13.9053,13.9479,7582.05],[1615430100000,13.957,13.9957,13.9479,13.9938,1753.74],[1615430400000,13.9791,14.0351,13.9709,14.0154,5052.52],[1615430700000,14.0113,14.0113,13.9695,14.0064,3702.7],[1615431000000,14.0062,14.0286,14.0019,14.0286,370.07],[1615431300000,14.0416,14.084,14.0195,14.0753,6638.48],[1615431600000,14.0692,14.0794,14.0519,14.0736,2879.07],[1615431900000,14.0759,14.078,14.0477,14.0679,1759.54],[1615432200000,14.0688,14.0725,14.0172,14.0312,8258.33],[1615432500000,14.05,14.0588,14.0236,14.0498,1923.48],[1615432800000,14.0498,14.0619,14.0116,14.0619,3399.56],[1615433100000,14.057,14.0993,14.0302,14.0987,14448.27],[1615433400000,14.066,14.0666,14.0,14.0336,4610.05],[1615433700000,14.0448,14.0512,14.0138,14.0244,3257.1],[1615434000000,14.0243,14.0304,14.0138,14.0242,1285.68],[1615434300000,14.0242,14.0558,14.0121,14.0471,7147.55],[1615434600000,14.0475,14.062,14.0375,14.05,1906.96],[1615434900000,14.0614,14.1031,14.0395,14.0916,8300.45],[1615435200000,14.0691,14.1031,14.0562,14.0585,2825.21],[1615435500000,14.0568,14.0867,14.051,14.0821,1533.68],[1615435800000,14.086,14.1287,14.0849,14.1287,3319.47],[1615436100000,14.124,14.1321,14.0813,14.0904,2033.35],[1615436400000,14.0904,14.1055,14.0698,14.1005,1301.41],[1615436700000,14.1211,14.1441,14.1052,14.1216,1142.59],[1615437000000,14.1078,14.1121,14.0709,14.1051,2510.83],[1615437300000,14.0901,14.095,14.075,14.0763,1692.93],[1615437600000,14.075,14.1223,14.075,14.1085,3576.13],[1615437900000,14.102,14.102,14.0394,14.0482,7578.97],[1615438200000,14.0482,14.0643,14.0394,14.057,1078.79],[1615438500000,14.0535,14.0683,14.0443,14.0443,530.28],[1615438800000,14.0393,14.0711,14.0066,14.0374,4551.72],[1615439100000,14.0373,14.0549,14.026,14.0398,1104.64],[1615439400000,14.026,14.042,14.0134,14.0274,3898.18],[1615439700000,14.0187,14.0332,14.0015,14.0123,2005.26],[1615440000000,14.0037,14.0341,13.9796,13.9834,6513.6],[1615440300000,13.9834,14.0083,13.9758,14.0038,2483.08],[1615440600000,14.0063,14.0335,13.9751,13.9837,3660.03],[1615440900000,13.9847,13.9847,13.9158,13.9248,6230.72],[1615441200000,13.9251,13.944,13.8865,13.913,6631.66],[1615441500000,13.913,13.9582,13.9062,13.949,3581.72],[1615441800000,13.949,13.9622,13.9234,13.9342,2115.14],[1615442100000,13.9273,13.955,13.9098,13.9098,1447.81],[1615442400000,13.9098,13.9536,13.8938,13.9213,2744.34],[1615442700000,13.9213,13.9873,13.9125,13.9727,1646.36],[1615443000000,13.9746,14.0,13.9575,13.9856,1326.49],[1615443300000,13.9966,14.0292,13.9764,14.0181,7421.49],[1615443600000,14.0077,14.0243,13.9595,13.9673,4246.01],[1615443900000,13.979,13.9971,13.9612,13.9917,834.8],[1615444200000,13.9831,13.9941,13.9626,13.9717,2063.51],[1615444500000,13.9811,13.9812,13.9527,13.9736,1423.15],[1615444800000,13.975,14.0304,13.975,14.0129,8352.94],[1615445100000,13.9995,14.009,13.9554,13.9697,2263.32],[1615445400000,13.97,13.9765,13.9192,13.9616,4614.98],[1615445700000,13.955,14.0246,13.955,13.9869,3113.5],[1615446000000,13.9938,13.9947,13.9364,13.952,3200.62],[1615446300000,13.9519,13.99,13.9324,13.9723,3731.18],[1615446600000,13.9667,14.0416,13.9652,14.0301,2642.65],[1615446900000,14.0426,14.0582,13.9579,13.978,11042.12],[1615447200000,13.978,14.0444,13.9714,14.037,11162.51],[1615447500000,14.0326,14.0549,14.0066,14.0454,2748.67],[1615447800000,14.0336,14.0467,14.0248,14.0308,1203.12],[1615448100000,14.0308,14.036,13.9444,13.9716,16793.36],[1615448400000,13.9582,13.9985,13.9504,13.9665,3280.19],[1615448700000,13.9898,14.0118,13.9624,13.9624,2238.34],[1615449000000,13.9624,13.9695,13.938,13.9592,4941.49],[1615449300000,13.948,13.9555,13.8885,13.9091,12869.1],[1615449600000,13.8978,13.9072,13.7251,13.7568,48505.7],[1615449900000,13.7568,13.7663,13.72,13.74,24120.93],[1615450200000,13.74,13.7787,13.73,13.7353,22318.52],[1615450500000,13.7414,13.7498,13.67,13.6998,17193.57],[1615450800000,13.6989,13.786,13.6986,13.7377,12053.5],[1615451100000,13.7377,13.7658,13.6908,13.7262,5430.69],[1615451400000,13.7264,13.7882,13.7064,13.7714,7646.58],[1615451700000,13.7713,13.7713,13.746,13.7578,1845.01],[1615452000000,13.7565,13.7927,13.7391,13.7927,4915.59],[1615452300000,13.7902,13.844,13.7886,13.8193,10632.87],[1615452600000,13.8149,13.8311,13.7523,13.7822,4346.59],[1615452900000,13.7645,13.8435,13.7244,13.802,10388.15],[1615453200000,13.7751,13.79,13.7505,13.7836,5005.26],[1615453500000,13.7797,13.8026,13.7522,13.8026,2883.01],[1615453800000,13.7946,13.8126,13.7664,13.8013,1221.88],[1615454100000,13.8062,13.8296,13.8014,13.8085,2161.61],[1615454400000,13.807,13.8308,13.7906,13.816,872.03],[1615454700000,13.8154,13.8369,13.7892,13.7976,4235.59],[1615455000000,13.79,13.8296,13.7572,13.8259,6674.28],[1615455300000,13.8203,13.8524,13.8162,13.8386,1508.8],[1615455600000,13.8269,13.83,13.7718,13.782,3023.92],[1615455900000,13.7741,13.8962,13.754,13.8633,13025.8],[1615456200000,13.8633,13.8851,13.8284,13.864,2097.22],[1615456500000,13.864,13.8699,13.8199,13.8302,2014.25],[1615456800000,13.822,13.8715,13.8213,13.8335,2737.8],[1615457100000,13.8418,13.8961,13.8418,13.8646,3800.29],[1615457400000,13.866,13.8961,13.8632,13.8961,1621.52],[1615457700000,13.8853,13.9019,13.8573,13.876,1421.05],[1615458000000,13.869,13.936,13.8555,13.9211,3567.23],[1615458300000,13.9246,14.1428,13.8986,14.0065,39465.51],[1615458600000,13.9953,14.0274,13.96,13.9771,5937.76],[1615458900000,13.9624,13.9997,13.9562,13.98,1404.19],[1615459200000,13.9746,14.0088,13.958,13.9937,1539.9],[1615459500000,13.9959,14.0035,13.9644,13.9882,1384.43],[1615459800000,13.9748,14.1057,13.94,14.0316,23565.27],[1615460100000,14.0272,14.0511,14.0221,14.0292,3835.2],[1615460400000,14.0448,14.0536,14.02,14.02,2170.67],[1615460700000,14.0304,14.0468,14.0,14.0061,6598.95],[1615461000000,14.0006,14.032,14.0006,14.032,2542.45],[1615461300000,14.03,14.0375,14.0054,14.0249,945.72],[1615461600000,14.0249,14.0392,14.0082,14.0247,1242.21],[1615461900000,14.0296,14.0573,14.0268,14.0573,1769.73],[1615462200000,14.0574,14.2565,14.0442,14.136,126871.86],[1615462500000,14.126,14.1478,14.0331,14.0331,40292.29],[1615462800000,14.033,14.0815,14.0263,14.0741,9401.17],[1615463100000,14.0812,14.0812,14.0172,14.0506,5665.17],[1615463400000,14.0363,14.0559,14.0068,14.0194,7795.26],[1615463700000,14.008,14.0894,13.972,14.0894,12862.55],[1615464000000,14.0883,14.1388,14.0626,14.0626,12315.45],[1615464300000,14.0869,14.1159,14.073,14.0945,5501.38],[1615464600000,14.0976,14.2,14.0826,14.1335,37859.93],[1615464900000,14.1372,14.1372,14.0871,14.0912,3365.07],[1615465200000,14.103,14.1179,14.0547,14.0613,11742.13],[1615465500000,14.0613,14.1065,14.0613,14.0807,2632.86],[1615465800000,14.0757,14.1018,14.0471,14.0573,3567.5],[1615466100000,14.0571,14.0667,14.0315,14.0316,4438.83],[1615466400000,14.0316,14.107,14.0156,14.0756,5839.58],[1615466700000,14.0876,14.0903,14.0496,14.0498,4378.75],[1615467000000,14.0502,14.071,14.041,14.0667,4067.28],[1615467300000,14.0559,14.1,14.054,14.0875,4291.64],[1615467600000,14.0852,14.1498,14.07,14.1408,6109.65],[1615467900000,14.1366,14.1823,14.0783,14.1624,16184.58],[1615468200000,14.1642,14.2,14.1627,14.1991,3126.74],[1615468500000,14.1944,14.2663,14.1843,14.2263,10581.31],[1615468800000,14.2263,14.25,14.225,14.24,1742.31],[1615469100000,14.2362,14.2934,14.2339,14.26,17778.62],[1615469400000,14.2596,14.292,14.2596,14.2732,3410.59],[1615469700000,14.28,14.3528,14.2789,14.3412,10293.56],[1615470000000,14.3412,14.4248,14.3164,14.3417,21154.77],[1615470300000,14.3402,14.4742,14.3088,14.4093,26677.74],[1615470600000,14.4129,14.5749,14.389,14.4257,102748.82],[1615470900000,14.4257,14.6,14.4029,14.5301,97922.64],[1615471200000,14.554,14.5877,14.4803,14.531,32572.9],[1615471500000,14.5174,14.635,14.5051,14.59,52810.79],[1615471800000,14.6,14.6472,14.59,14.6313,19708.74],[1615472100000,14.6326,14.6409,14.55,14.55,24384.69],[1615472400000,14.564,14.57,14.5163,14.5478,16233.37],[1615472700000,14.548,14.5879,14.52,14.5531,10563.3],[1615473000000,14.538,14.5788,14.5247,14.5502,4051.0],[1615473300000,14.572,14.6644,14.5083,14.5305,31032.34],[1615473600000,14.5288,14.5319,14.4176,14.4442,18836.2],[1615473900000,14.461,14.5313,14.4464,14.4704,6936.49],[1615474200000,14.4708,14.5073,14.4586,14.5073,13553.12],[1615474500000,14.5078,14.531,14.47,14.4779,3583.76],[1615474800000,14.493,14.5056,14.4693,14.4772,3139.03],[1615475100000,14.4858,14.4858,14.4091,14.4379,6643.28],[1615475400000,14.4379,14.4995,14.4034,14.4041,8454.95],[1615475700000,14.4041,14.4194,14.3658,14.3726,9724.67],[1615476000000,14.3828,14.3829,14.3164,14.3404,10954.64],[1615476300000,14.3404,14.3498,14.2351,14.248,15237.73],[1615476600000,14.2741,14.2777,14.1068,14.1726,17693.8],[1615476900000,14.1942,14.2624,14.1644,14.1993,8168.04],[1615477200000,14.2097,14.2513,14.178,14.2318,2028.22],[1615477500000,14.2241,14.2515,14.1648,14.223,6933.01],[1615477800000,14.2212,14.24,14.2001,14.24,4629.37],[1615478100000,14.2334,14.2654,14.2202,14.2325,7623.57],[1615478400000,14.2488,14.6001,14.2487,14.3657,84538.11],[1615478700000,14.3722,14.446,14.3496,14.3602,16629.11],[1615479000000,14.3602,14.448,14.3447,14.448,7852.72],[1615479300000,14.4298,14.521,14.4074,14.4783,17026.16],[1615479600000,14.4783,14.5723,14.4264,14.5432,20305.47],[1615479900000,14.5407,14.5742,14.367,14.5291,41680.44],[1615480200000,14.5306,14.6316,14.51,14.515,16033.01],[1615480500000,14.5159,14.6109,14.5159,14.5915,8061.43],[1615480800000,14.5804,14.65,14.5804,14.6245,8310.38],[1615481100000,14.624,14.624,14.5,14.5563,15039.96],[1615481400000,14.5625,14.6053,14.5479,14.58,4876.65],[1615481700000,14.5957,14.6267,14.5626,14.6241,10064.65],[1615482000000,14.6118,14.7328,14.6075,14.72,11325.04],[1615482300000,14.7301,14.9484,14.6928,14.9278,38919.9],[1615482600000,14.9216,15.2254,14.9216,15.2217,87714.97],[1615482900000,15.2054,15.3,15.0172,15.1456,101383.68],[1615483200000,15.1419,15.4358,15.082,15.2914,101048.81],[1615483500000,15.2999,15.4197,15.2171,15.2452,73285.18],[1615483800000,15.2466,15.49,15.2418,15.4618,56405.37],[1615484100000,15.4728,15.5051,15.2245,15.4558,104779.11],[1615484400000,15.45,15.6678,15.4001,15.57,57875.12],[1615484700000,15.5656,15.6859,15.55,15.5731,28847.98],[1615485000000,15.5741,15.774,15.5614,15.7492,58257.15],[1615485300000,15.7448,15.89,15.7343,15.8196,58609.27],[1615485600000,15.8197,15.99,15.8156,15.9856,53649.57],[1615485900000,15.9833,16.079,15.8462,15.8838,75852.74],[1615486200000,15.8714,15.8808,15.5185,15.6692,117760.42],[1615486500000,15.6639,15.7959,15.6379,15.6913,28023.58],[1615486800000,15.6913,15.6915,15.6184,15.6242,22593.3],[1615487100000,15.632,15.6439,15.5859,15.631,15852.73],[1615487400000,15.6375,15.7135,15.5786,15.69,24138.42],[1615487700000,15.6874,15.8631,15.6874,15.8615,43770.14],[1615488000000,15.8518,16.0852,15.8518,16.048,93540.16],[1615488300000,16.048,16.147,15.9396,16.0438,62017.15],[1615488600000,16.0441,16.0442,15.8833,15.9585,30990.15],[1615488900000,15.9525,15.9682,15.8514,15.8864,14582.55],[1615489200000,15.8864,15.958,15.8111,15.8844,15393.14],[1615489500000,15.8981,15.9982,15.8981,15.9312,17724.52],[1615489800000,15.9305,15.9865,15.9186,15.9515,19245.0],[1615490100000,15.95,16.0279,15.8553,16.0132,31885.05],[1615490400000,16.0131,16.0447,15.9314,16.01,13601.41],[1615490700000,16.01,16.0885,16.0001,16.0596,13825.11],[1615491000000,16.0713,16.0887,15.9185,15.956,10222.26],[1615491300000,15.9604,16.0011,15.9388,16.0,14976.04],[1615491600000,15.9827,16.0,15.95,15.9632,13666.23],[1615491900000,15.9646,16.0,15.9179,15.9725,12254.6],[1615492200000,15.9725,16.0,15.8178,15.8196,46145.19],[1615492500000,15.8196,15.83,15.7004,15.7413,24714.22],[1615492800000,15.73,15.8799,15.73,15.8637,11796.84],[1615493100000,15.878,15.9886,15.8658,15.8804,28184.49],[1615493400000,15.8684,15.92,15.8003,15.9001,8579.55],[1615493700000,15.9003,15.9358,15.8903,15.9113,4853.99],[1615494000000,15.9113,15.9803,15.908,15.9667,7324.77],[1615494300000,15.965,16.0,15.9393,15.9962,6216.66],[1615494600000,15.9964,16.0503,15.9856,16.0298,17101.8],[1615494900000,16.0427,16.09,16.0198,16.0646,10432.83],[1615495200000,16.0646,16.0891,16.0512,16.0797,8100.07],[1615495500000,16.0681,16.1292,16.0681,16.0955,13824.93],[1615495800000,16.1065,16.1236,16.08,16.08,9061.07],[1615496100000,16.0844,16.1,16.0109,16.0799,14644.19],[1615496400000,16.0936,16.2972,16.0801,16.2812,31733.71],[1615496700000,16.2829,16.3222,16.1198,16.1492,19891.43],[1615497000000,16.145,16.1456,16.0255,16.0949,20488.68],[1615497300000,16.0949,16.1147,16.01,16.0137,8248.81],[1615497600000,16.0149,16.027,15.9701,16.0223,12477.88],[1615497900000,16.0218,16.1278,16.0144,16.0268,11211.76],[1615498200000,16.0478,16.0561,15.9317,15.9429,16090.52],[1615498500000,15.9429,15.9851,15.9021,15.9621,7801.37],[1615498800000,15.9782,15.982,15.9,15.907,4848.58],[1615499100000,15.9,15.9034,15.7767,15.841,19334.23],[1615499400000,15.8375,15.8407,15.72,15.7764,7237.32],[1615499700000,15.7649,15.8035,15.7437,15.7535,2747.45],[1615500000000,15.7536,15.8412,15.7536,15.8008,7484.93],[1615500300000,15.806,15.8482,15.707,15.7735,10882.26],[1615500600000,15.7662,15.8555,15.7662,15.83,6072.78],[1615500900000,15.8241,15.8563,15.8082,15.8099,4483.24],[1615501200000,15.8232,15.824,15.7539,15.7998,2093.44],[1615501500000,15.7895,15.7959,15.7352,15.7581,4932.19],[1615501800000,15.7701,15.7868,15.7072,15.7079,6512.12],[1615502100000,15.7173,15.7248,15.6525,15.6853,6740.56],[1615502400000,15.6853,15.7,15.6,15.6127,7760.95],[1615502700000,15.6243,15.7136,15.5914,15.6859,5933.47],[1615503000000,15.6735,15.7249,15.6506,15.7196,3028.37],[1615503300000,15.72,15.7895,15.7196,15.777,10422.07],[1615503600000,15.77,15.8968,15.77,15.8809,11850.63],[1615503900000,15.8809,16.0268,15.88,15.9557,22472.45],[1615504200000,15.9503,15.9799,15.9093,15.9093,6268.64],[1615504500000,15.91,15.9218,15.8446,15.8661,6683.99],[1615504800000,15.8699,15.9489,15.864,15.8972,6415.48],[1615505100000,15.8986,15.9286,15.864,15.9286,5307.61],[1615505400000,15.9108,15.9606,15.9031,15.9405,4498.08],[1615505700000,15.9439,15.9731,15.9338,15.95,2866.54],[1615506000000,15.9584,15.9652,15.88,15.8806,3851.65],[1615506300000,15.8969,15.9575,15.8904,15.9575,1909.52],[1615506600000,15.9562,16.0177,15.93,15.9951,10051.76],[1615506900000,15.9951,16.0539,15.975,16.031,4353.81],[1615507200000,16.0519,16.1,16.0239,16.0351,12353.43],[1615507500000,16.0433,16.0507,15.8651,15.923,7247.33],[1615507800000,15.9284,16.01,15.8982,16.01,13050.52],[1615508100000,16.01,16.0398,15.99,15.9927,7597.93],[1615508400000,16.0,16.0,15.8555,15.9,8856.18],[1615508700000,15.8873,15.8995,15.8205,15.8312,7429.66],[1615509000000,15.8358,15.9133,15.8068,15.823,9042.05],[1615509300000,15.8229,15.8413,15.7101,15.7403,9161.8],[1615509600000,15.7403,15.8329,15.7233,15.806,7124.28],[1615509900000,15.7779,15.8906,15.7779,15.8768,3963.14],[1615510200000,15.8768,15.9336,15.8447,15.9215,11963.74],[1615510500000,15.9127,15.9505,15.9039,15.9505,3885.78],[1615510800000,15.9563,15.999,15.9314,15.9939,11114.94],[1615511100000,15.9988,16.0277,15.9772,16.0,4132.23],[1615511400000,16.0104,16.1,15.9931,16.0634,12619.79],[1615511700000,16.0523,16.0814,16.0235,16.0235,4542.66],[1615512000000,16.035,16.0693,16.0237,16.0543,3913.16],[1615512300000,16.0504,16.0871,16.0401,16.0512,4174.12],[1615512600000,16.0512,16.0784,16.0324,16.0447,4272.11],[1615512900000,16.0442,16.1036,16.0324,16.0962,14421.92],[1615513200000,16.0962,16.137,16.0689,16.0989,5633.26],[1615513500000,16.1118,16.21,16.0871,16.1889,22925.62],[1615513800000,16.2048,16.3,16.1884,16.3,15781.13],[1615514100000,16.3,16.4304,16.2145,16.4175,33779.94],[1615514400000,16.417,16.4307,16.2372,16.2669,18137.2],[1615514700000,16.2486,16.3867,16.2463,16.3579,7815.55],[1615515000000,16.3538,16.4868,16.317,16.48,20160.6],[1615515300000,16.48,16.5,16.3768,16.4269,28455.18],[1615515600000,16.401,16.4258,16.2828,16.3023,17345.63],[1615515900000,16.3045,16.348,16.2698,16.348,10845.08],[1615516200000,16.3275,16.3456,16.1576,16.3074,31529.43],[1615516500000,16.2962,16.3172,16.2725,16.2808,3991.6],[1615516800000,16.2808,16.3125,16.2455,16.2637,7875.93],[1615517100000,16.2699,16.3,16.2437,16.3,3957.27],[1615517400000,16.2879,16.3096,16.2545,16.255,3446.56],[1615517700000,16.2589,16.2779,16.2256,16.2526,4890.49],[1615518000000,16.2435,16.2502,16.1956,16.2222,10074.68],[1615518300000,16.2222,16.3209,16.2215,16.2974,4884.46],[1615518600000,16.3,16.3137,16.1863,16.2183,5467.22],[1615518900000,16.22,16.23,16.1917,16.1935,2973.66],[1615519200000,16.2099,16.2459,16.1888,16.2277,2164.79],[1615519500000,16.2194,16.2687,16.2017,16.2149,3754.59],[1615519800000,16.2149,16.2149,16.1702,16.187,5023.91],[1615520100000,16.1997,16.2946,16.19,16.2746,6443.52],[1615520400000,16.2674,16.297,16.2304,16.235,1758.98],[1615520700000,16.2361,16.2483,16.1939,16.2094,1518.25],[1615521000000,16.2093,16.2094,16.1278,16.1432,11019.41],[1615521300000,16.1449,16.15,16.1033,16.1219,8166.63],[1615521600000,16.1109,16.1896,16.1109,16.1714,5225.68],[1615521900000,16.1814,16.1887,16.0832,16.1,10082.34],[1615522200000,16.1,16.1018,16.0191,16.0357,11751.5],[1615522500000,16.0369,16.059,16.0288,16.041,4090.04],[1615522800000,16.0403,16.0409,15.9901,16.0053,12861.41],[1615523100000,15.9988,16.0457,15.9727,16.003,6790.58],[1615523400000,15.9917,15.9917,15.9123,15.9315,14906.69],[1615523700000,15.9523,15.9562,15.8423,15.9196,16964.84],[1615524000000,15.9048,15.9495,15.8578,15.882,5616.01],[1615524300000,15.882,15.9852,15.8711,15.9593,4925.73],[1615524600000,15.9592,15.9974,15.9287,15.9401,6071.86],[1615524900000,15.9648,15.9891,15.9195,15.96,5755.58],[1615525200000,15.9584,16.0229,15.9584,16.0132,7389.25],[1615525500000,15.996,16.0284,15.9823,16.0155,4114.43],[1615525800000,16.0192,16.03,16.0098,16.03,842.85],[1615526100000,16.0268,16.0466,15.98,15.98,5116.33],[1615526400000,15.9653,16.0342,15.9143,16.0274,7648.42],[1615526700000,16.0365,16.149,16.0133,16.1312,11520.41],[1615527000000,16.1375,16.2002,16.1213,16.1979,10439.68],[1615527300000,16.1885,16.2574,16.183,16.2574,7319.79],[1615527600000,16.2576,16.2728,16.2365,16.2537,3445.35],[1615527900000,16.254,16.2731,16.2393,16.2465,5533.65],[1615528200000,16.2401,16.2743,16.1501,16.259,7775.81],[1615528500000,16.2738,16.386,16.25,16.3632,7864.75],[1615528800000,16.3633,16.3859,16.3258,16.3527,7252.6],[1615529100000,16.3526,16.3831,16.3017,16.3019,6078.6],[1615529400000,16.3021,16.3132,16.2625,16.2838,2861.91],[1615529700000,16.28,16.3,16.2257,16.2257,14808.04],[1615530000000,16.2315,16.4,16.1807,16.38,56501.55],[1615530300000,16.3984,16.3999,16.2969,16.3,16908.85],[1615530600000,16.3,16.3183,16.259,16.26,8522.42],[1615530900000,16.26,16.2791,16.2257,16.2576,8596.74],[1615531200000,16.2443,16.3,16.217,16.2769,14777.28],[1615531500000,16.275,16.2753,16.2124,16.2742,11655.09],[1615531800000,16.2748,16.2748,16.2256,16.2435,2929.22],[1615532100000,16.2421,16.25,16.2096,16.2242,4580.9],[1615532400000,16.2127,16.2226,16.1383,16.1634,10027.28],[1615532700000,16.1665,16.17,16.0376,16.0443,40240.56],[1615533000000,16.0577,16.0726,16.0242,16.0276,11520.65],[1615533300000,16.0276,16.0453,16.0143,16.0238,4568.34],[1615533600000,16.0371,16.0395,16.0009,16.0159,4914.89],[1615533900000,16.0136,16.0692,15.9918,16.0483,13230.92],[1615534200000,16.0468,16.0509,16.0023,16.024,2573.73],[1615534500000,16.0297,16.0333,15.9641,15.9787,27395.54],[1615534800000,15.977,15.9823,15.9411,15.96,6415.65],[1615535100000,15.9718,15.9786,15.9539,15.9772,2275.12],[1615535400000,15.9622,15.9808,15.9451,15.9755,3178.27],[1615535700000,15.977,16.0566,15.9662,16.0566,6460.25],[1615536000000,16.0357,16.12,16.0263,16.0928,4938.87],[1615536300000,16.0744,16.13,15.9254,15.9586,18892.53],[1615536600000,15.9584,15.9739,15.9223,15.9686,12764.69],[1615536900000,15.9674,15.9704,15.9116,15.9398,3141.75],[1615537200000,15.9398,15.9765,15.8624,15.8987,14869.26],[1615537500000,15.8987,15.9163,15.8762,15.8995,7144.03],[1615537800000,15.9,16.0,15.8667,15.9787,22857.58],[1615538100000,15.9615,15.9765,15.9406,15.9597,3980.32],[1615538400000,15.9596,15.9649,15.9183,15.9439,1026.43],[1615538700000,15.9595,15.99,15.954,15.9696,3279.08],[1615539000000,15.9702,15.9795,15.9497,15.9636,1752.51],[1615539300000,15.9666,15.9789,15.8501,15.8751,21039.8],[1615539600000,15.8632,15.876,15.8048,15.8607,10251.3],[1615539900000,15.869,15.9135,15.869,15.8888,8052.6],[1615540200000,15.88,15.8849,15.81,15.8534,4573.24],[1615540500000,15.8653,15.8665,15.7931,15.7963,18502.44],[1615540800000,15.7983,15.838,15.7534,15.7936,11527.32],[1615541100000,15.7806,15.8138,15.7758,15.7907,4940.88],[1615541400000,15.7829,15.8,15.7606,15.8,8289.53],[1615541700000,15.8,15.8125,15.7634,15.7792,10102.38],[1615542000000,15.7792,15.7848,15.7345,15.744,7896.4],[1615542300000,15.744,15.75,15.69,15.7121,21844.74],[1615542600000,15.7001,15.724,15.6894,15.7122,6104.04],[1615542900000,15.7122,15.7772,15.6987,15.7321,12047.02],[1615543200000,15.74,15.7588,15.695,15.7296,9000.33],[1615543500000,15.7269,15.7477,15.6646,15.68,18506.72],[1615543800000,15.6708,15.7,15.5373,15.5513,55128.72],[1615544100000,15.5585,15.5585,15.49,15.5292,18560.37],[1615544400000,15.5292,15.5352,15.4112,15.43,26559.84],[1615544700000,15.43,15.4301,15.3717,15.394,41507.27],[1615545000000,15.3954,15.5216,15.3791,15.4957,35092.96],[1615545300000,15.4957,15.574,15.4541,15.5176,22087.41],[1615545600000,15.5314,15.5842,15.5199,15.5645,13005.15],[1615545900000,15.5763,15.6318,15.5603,15.6173,10054.38],[1615546200000,15.6171,15.6173,15.5135,15.5397,6793.43],[1615546500000,15.5385,15.5708,15.5109,15.5236,8728.83],[1615546800000,15.5271,15.6299,15.47,15.6299,21488.04],[1615547100000,15.6162,15.66,15.6,15.6552,4884.02],[1615547400000,15.6552,15.66,15.6054,15.6324,6909.65],[1615547700000,15.6306,15.6338,15.5445,15.6226,13120.7],[1615548000000,15.6131,15.6457,15.5325,15.6209,13780.16],[1615548300000,15.6125,15.66,15.6125,15.6387,3287.91],[1615548600000,15.6387,15.6387,15.552,15.6085,4223.88],[1615548900000,15.5963,15.5963,15.5551,15.5563,2075.97],[1615549200000,15.5563,15.5776,15.5245,15.5245,5831.08],[1615549500000,15.5356,15.5467,15.4052,15.5414,19337.61],[1615549800000,15.5466,15.5634,15.4745,15.5222,9471.3],[1615550100000,15.5149,15.5627,15.4918,15.5535,5189.29],[1615550400000,15.545,15.5541,15.4458,15.4701,5958.62],[1615550700000,15.4701,15.5799,15.4566,15.5792,3447.45],[1615551000000,15.5788,15.5982,15.532,15.5616,3779.39],[1615551300000,15.5712,15.5943,15.4847,15.4904,6471.45],[1615551600000,15.4846,15.5482,15.4655,15.495,4158.59],[1615551900000,15.4989,15.5,15.4647,15.5,3785.49],[1615552200000,15.4761,15.4971,15.4324,15.4555,5554.67],[1615552500000,15.4402,15.488,15.4217,15.4454,5629.41],[1615552800000,15.4344,15.4673,15.418,15.465,4992.4],[1615553100000,15.4553,15.4863,15.4058,15.4213,4836.04],[1615553400000,15.4213,15.43,15.3851,15.405,9787.6],[1615553700000,15.4,15.423,15.3878,15.423,6070.72],[1615554000000,15.4071,15.4071,15.2204,15.2204,35252.63],[1615554300000,15.2203,15.2467,15.1001,15.163,44090.49],[1615554600000,15.1521,15.1731,15.0165,15.1,42379.46],[1615554900000,15.1019,15.25,15.0855,15.2463,15458.53],[1615555200000,15.2463,15.25,15.1136,15.1304,18578.16],[1615555500000,15.1543,15.1556,14.9646,15.0426,39819.25],[1615555800000,15.0428,15.12,14.9886,15.04,17336.88],[1615556100000,15.0181,15.12,15.0155,15.1118,10590.48],[1615556400000,15.1138,15.19,15.0994,15.19,25458.11],[1615556700000,15.1788,15.24,15.1615,15.2299,12015.22],[1615557000000,15.2139,15.2325,15.115,15.1644,12562.93],[1615557300000,15.1779,15.24,15.1406,15.2137,5681.44],[1615557600000,15.1976,15.2202,15.122,15.2102,4783.29],[1615557900000,15.1801,15.1832,15.0979,15.1097,6235.09],[1615558200000,15.0942,15.2058,15.0786,15.1929,6582.91],[1615558500000,15.1961,15.1961,15.1504,15.1802,3428.68],[1615558800000,15.1644,15.2689,15.1558,15.2513,8329.92],[1615559100000,15.2513,15.2805,15.2344,15.2427,3653.13],[1615559400000,15.2584,15.32,15.2584,15.32,6063.93],[1615559700000,15.3015,15.3087,15.2,15.2688,5105.81],[1615560000000,15.2688,15.2962,15.2244,15.2822,10535.03],[1615560300000,15.2784,15.3043,15.2213,15.2213,1434.57],[1615560600000,15.2191,15.2805,15.2058,15.2234,4030.79],[1615560900000,15.2234,15.32,15.2061,15.3031,4446.79],[1615561200000,15.32,15.3247,15.2,15.2386,5947.15],[1615561500000,15.2356,15.43,15.2182,15.4167,43493.62],[1615561800000,15.3867,15.4572,15.3847,15.4447,24226.01],[1615562100000,15.4447,15.465,15.4147,15.44,5717.36],[1615562400000,15.4429,15.4869,15.3952,15.4813,8423.33],[1615562700000,15.4795,15.4891,15.4398,15.4574,7509.96],[1615563000000,15.4619,15.5,15.45,15.4651,13005.27],[1615563300000,15.4733,15.4773,15.3692,15.4218,16602.64],[1615563600000,15.4347,15.5295,15.4165,15.4929,13035.3],[1615563900000,15.5085,15.545,15.4934,15.5239,18575.1],[1615564200000,15.5076,15.5653,15.4704,15.5381,13911.8],[1615564500000,15.5292,15.564,15.4868,15.511,12649.44],[1615564800000,15.5175,15.5939,15.4833,15.4833,10387.58],[1615565100000,15.4841,15.5592,15.4831,15.5249,6268.62],[1615565400000,15.5251,15.5762,15.5249,15.5462,5266.22],[1615565700000,15.5466,15.5883,15.5377,15.58,9530.37],[1615566000000,15.58,15.5801,15.5524,15.5726,7146.55],[1615566300000,15.5709,15.5709,15.49,15.5179,10527.91],[1615566600000,15.5242,15.5399,15.4501,15.4689,17858.97],[1615566900000,15.4689,15.5,15.4482,15.4626,6783.44],[1615567200000,15.4651,15.481,15.4516,15.4624,1458.64],[1615567500000,15.4539,15.4668,14.45,15.1806,417484.08],[1615567800000,15.1806,15.2,15.1613,15.1997,9582.16],[1615568100000,15.1966,15.1983,15.1607,15.1757,5751.15],[1615568400000,15.1757,15.2121,15.1597,15.1725,13577.51],[1615568700000,15.1724,15.2099,15.1604,15.2055,13464.38],[1615569000000,15.2055,15.26,15.2,15.2026,9799.97],[1615569300000,15.2144,15.2144,15.1353,15.1695,13685.87],[1615569600000,15.1789,15.1983,15.1525,15.1677,6638.6],[1615569900000,15.1677,15.1677,15.0277,15.1186,25713.45],[1615570200000,15.1188,15.2182,15.1142,15.2038,9533.52],[1615570500000,15.1988,15.1988,15.1257,15.1379,4559.28],[1615570800000,15.1379,15.1397,15.1167,15.1242,4829.11],[1615571100000,15.1242,15.1244,15.0287,15.0543,19964.61],[1615571400000,15.0544,15.1079,15.0524,15.085,5023.56],[1615571700000,15.0812,15.0972,15.0034,15.0492,13759.84],[1615572000000,15.0491,15.0902,15.0025,15.072,8890.38],[1615572300000,15.0695,15.1563,15.0496,15.1088,8656.88],[1615572600000,15.1026,15.1059,15.0304,15.0425,7674.96],[1615572900000,15.048,15.0511,14.9917,15.0368,12355.04],[1615573200000,15.036,15.0459,15.0,15.002,5357.35],[1615573500000,15.0022,15.0479,14.9982,15.0479,3950.33],[1615573800000,15.0489,15.1007,15.0489,15.0684,4083.76],[1615574100000,15.067,15.0854,14.9816,15.0197,27011.4],[1615574400000,15.0197,15.0549,15.0044,15.0183,3729.5],[1615574700000,15.0183,15.0397,14.9977,15.0091,6663.86],[1615575000000,15.0215,15.0531,15.0101,15.0267,1575.55],[1615575300000,15.0215,15.0226,14.937,14.9635,17796.36],[1615575600000,14.9521,15.0304,14.9296,14.9362,7689.07],[1615575900000,14.9464,14.9555,14.9137,14.9293,6287.61],[1615576200000,14.9391,14.9445,14.9164,14.9173,6056.01],[1615576500000,14.9401,14.9422,14.8945,14.9085,5022.8],[1615576800000,14.8964,14.9094,14.8614,14.8832,6218.06],[1615577100000,14.8832,14.8853,14.743,14.7731,41794.52],[1615577400000,14.7808,14.9101,14.7644,14.8438,18998.94],[1615577700000,14.8438,14.9206,14.8408,14.8697,17703.41],[1615578000000,14.8689,14.8696,14.7743,14.8051,16206.55],[1615578300000,14.8143,14.8345,14.779,14.8166,1767.95],[1615578600000,14.8079,14.8079,14.7621,14.7666,4998.96],[1615578900000,14.7795,14.7816,14.6734,14.6862,23911.9],[1615579200000,14.6861,14.7814,14.6728,14.7149,7220.64],[1615579500000,14.7,14.7026,14.252,14.3101,115452.79],[1615579800000,14.282,14.3113,14.0803,14.1995,55949.93],[1615580100000,14.1995,14.3247,14.1876,14.3199,19047.56],[1615580400000,14.3203,14.35,14.2064,14.2628,10364.81],[1615580700000,14.2817,14.3096,14.192,14.2554,22486.41],[1615581000000,14.2455,14.3665,14.2394,14.336,13339.6],[1615581300000,14.3351,14.3675,14.2371,14.2574,15791.97],[1615581600000,14.2365,14.3191,14.2286,14.2734,5493.7],[1615581900000,14.268,14.388,14.2555,14.3713,7677.99],[1615582200000,14.3713,14.404,14.3576,14.3967,17709.12],[1615582500000,14.3962,14.4586,14.3799,14.421,12698.67],[1615582800000,14.4327,14.4787,14.417,14.417,10979.71],[1615583100000,14.4171,14.4573,14.3438,14.3878,16062.96],[1615583400000,14.3843,14.48,14.3573,14.4572,8767.49],[1615583700000,14.4567,14.4779,14.3883,14.4026,8908.43],[1615584000000,14.4017,14.4364,14.3595,14.3736,4663.73],[1615584300000,14.3755,14.49,14.3755,14.4577,32717.71],[1615584600000,14.4577,14.49,14.4464,14.4791,18196.77],[1615584900000,14.486,14.5017,14.4034,14.4261,15589.96],[1615585200000,14.4261,14.45,14.3982,14.41,13967.43],[1615585500000,14.4139,14.4262,14.3611,14.3914,22458.43],[1615585800000,14.3859,14.4476,14.3703,14.4057,4806.97],[1615586100000,14.4127,14.4222,14.3764,14.3883,2432.36],[1615586400000,14.3877,14.45,14.3846,14.45,8599.65],[1615586700000,14.45,14.47,14.38,14.4258,8191.02],[1615587000000,14.4258,14.4625,14.389,14.4191,7944.89],[1615587300000,14.4083,14.4318,14.3152,14.3841,28476.67],[1615587600000,14.3823,14.4246,14.3714,14.4246,4610.51],[1615587900000,14.427,14.5155,14.413,14.5155,5102.31],[1615588200000,14.5168,14.5218,14.4601,14.4713,4078.92],[1615588500000,14.4805,14.4915,14.4378,14.4514,2792.11],[1615588800000,14.4521,14.4663,14.4059,14.4158,4626.02],[1615589100000,14.4245,14.4431,14.4004,14.4422,4039.59],[1615589400000,14.4441,14.5073,14.4422,14.4861,4751.85],[1615589700000,14.4875,14.5392,14.4232,14.5189,6464.52],[1615590000000,14.5355,14.55,14.5055,14.53,3693.45],[1615590300000,14.5251,14.5321,14.5085,14.5165,2136.23],[1615590600000,14.5162,14.5221,14.4705,14.4771,6899.38],[1615590900000,14.4771,14.5622,14.4771,14.54,12074.57],[1615591200000,14.5495,14.58,14.5221,14.5289,7939.35],[1615591500000,14.5258,14.5455,14.5122,14.5299,4787.38],[1615591800000,14.5157,14.5855,14.51,14.5684,4609.1],[1615592100000,14.5831,14.6328,14.5469,14.6318,6184.56],[1615592400000,14.6333,14.6417,14.563,14.62,3658.75],[1615592700000,14.6315,14.6321,14.5451,14.594,9058.45],[1615593000000,14.6071,14.6308,14.5334,14.5576,3027.9],[1615593300000,14.579,14.6445,14.5225,14.5597,9978.71],[1615593600000,14.5532,14.6002,14.4692,14.5016,17172.95],[1615593900000,14.5013,14.5023,14.36,14.3827,23916.54],[1615594200000,14.3748,14.3906,14.3086,14.3415,16865.21],[1615594500000,14.3415,14.3597,14.302,14.307,12015.53],[1615594800000,14.3071,14.3694,14.2636,14.3353,13611.93],[1615595100000,14.3522,14.367,14.2507,14.274,8906.3],[1615595400000,14.2739,14.3239,14.2301,14.2682,22208.91],[1615595700000,14.2682,14.293,14.2334,14.2544,9056.31],[1615596000000,14.2577,14.2833,14.2312,14.275,4303.44],[1615596300000,14.275,14.33,14.2404,14.2719,12389.58],[1615596600000,14.2719,14.321,14.2393,14.3061,10333.4],[1615596900000,14.3061,14.3499,14.3042,14.3389,3920.17],[1615597200000,14.3242,14.3436,14.3014,14.3014,2298.78],[1615597500000,14.3,14.3174,14.2613,14.2883,1121.83],[1615597800000,14.2777,14.2847,14.2131,14.2131,12574.44],[1615598100000,14.2131,14.2461,14.0714,14.08,25134.86],[1615598400000,14.0714,14.1674,13.9527,13.9883,31654.33],[1615598700000,13.9878,14.0447,13.9427,14.0447,14433.78],[1615599000000,14.0452,14.0942,14.0307,14.0855,7425.04],[1615599300000,14.0863,14.0938,14.0146,14.0372,5127.18],[1615599600000,14.0241,14.0887,14.01,14.0672,11665.22],[1615599900000,14.0659,14.0659,13.9865,14.0003,19741.74],[1615600200000,14.0003,14.0681,13.9945,14.0499,7552.36],[1615600500000,14.0362,14.0533,13.9677,13.9988,5864.72],[1615600800000,14.0,14.075,13.8823,13.9481,57366.62],[1615601100000,13.9481,13.9569,13.8439,13.9069,35005.8],[1615601400000,13.9085,13.9853,13.8955,13.9853,6419.3],[1615601700000,13.9764,13.9963,13.9164,13.9407,6479.32],[1615602000000,13.9407,14.0279,13.9269,14.02,4303.34],[1615602300000,14.0197,14.0627,13.9811,14.0588,11958.54],[1615602600000,14.0465,14.1275,14.034,14.0987,12676.54],[1615602900000,14.0974,14.1247,14.0911,14.1073,1468.1],[1615603200000,14.1245,14.1399,14.1071,14.1399,766.23],[1615603500000,14.138,14.138,14.0364,14.1205,6864.91],[1615603800000,14.1173,14.1378,14.0904,14.1288,8421.84],[1615604100000,14.1265,14.1502,14.112,14.1396,2545.29],[1615604400000,14.1283,14.1793,14.08,14.1782,11561.75],[1615604700000,14.1627,14.1982,14.121,14.1804,3738.16],[1615605000000,14.1807,14.2058,14.1498,14.1752,6046.2],[1615605300000,14.1632,14.1749,14.1382,14.1399,2160.28],[1615605600000,14.1527,14.1757,14.1417,14.1656,2278.92],[1615605900000,14.1692,14.171,14.1349,14.171,1924.69],[1615606200000,14.171,14.2024,14.1307,14.2024,4602.36],[1615606500000,14.1933,14.2093,14.1151,14.1366,2493.12],[1615606800000,14.1378,14.1494,14.1191,14.1315,1221.66],[1615607100000,14.1315,14.1479,14.1066,14.1292,11017.77],[1615607400000,14.1293,14.1398,14.1033,14.1311,1832.3],[1615607700000,14.1184,14.1373,14.0993,14.1373,4029.21],[1615608000000,14.1288,14.1965,14.11,14.151,4791.14],[1615608300000,14.1337,14.1484,14.0764,14.1125,5286.26],[1615608600000,14.099,14.1771,14.099,14.158,2503.75],[1615608900000,14.1393,14.1602,14.0689,14.0865,11257.92],[1615609200000,14.1019,14.1419,14.0804,14.1,3252.47],[1615609500000,14.1,14.1211,14.0703,14.0862,1468.18],[1615609800000,14.085,14.1385,14.0842,14.0976,1244.42],[1615610100000,14.1101,14.1521,14.068,14.1521,3103.58],[1615610400000,14.1402,14.2,14.117,14.1751,3366.43],[1615610700000,14.1853,14.2035,14.1806,14.201,2207.67],[1615611000000,14.195,14.2267,14.1801,14.1881,4659.45],[1615611300000,14.1882,14.2119,14.1647,14.1894,3896.47],[1615611600000,14.1787,14.2613,14.1787,14.2489,10159.13],[1615611900000,14.2271,14.2519,14.2009,14.2519,2689.14],[1615612200000,14.243,14.4369,14.243,14.432,19375.76],[1615612500000,14.432,14.5196,14.3803,14.4698,12582.14],[1615612800000,14.4858,14.4945,14.4432,14.4781,3526.35],[1615613100000,14.478,14.4914,14.4449,14.4608,4069.29],[1615613400000,14.4627,14.4881,14.3911,14.3912,17345.71],[1615613700000,14.3912,14.4086,14.349,14.3553,20687.75],[1615614000000,14.3682,14.4436,14.3428,14.3563,12675.9],[1615614300000,14.3572,14.3816,14.3224,14.3348,10167.27],[1615614600000,14.3348,14.3607,14.2946,14.3565,12123.0],[1615614900000,14.3424,14.359,14.3013,14.3342,5785.85],[1615615200000,14.346,14.3987,14.2941,14.3156,8116.9],[1615615500000,14.3143,14.3153,14.25,14.2895,11053.11],[1615615800000,14.29,14.3211,14.2769,14.296,1963.08],[1615616100000,14.2959,14.3258,14.27,14.3099,5249.02],[1615616400000,14.3195,14.3522,14.2945,14.3437,3629.34],[1615616700000,14.3508,14.39,14.34,14.39,2365.84],[1615617000000,14.3899,14.3993,14.36,14.3699,5026.71],[1615617300000,14.3825,14.4068,14.3751,14.4052,3743.73],[1615617600000,14.4049,14.4052,14.38,14.3888,2160.18],[1615617900000,14.3888,14.4099,14.3828,14.4001,2525.81],[1615618200000,14.3997,14.4013,14.35,14.387,4478.07],[1615618500000,14.3821,14.4053,14.3392,14.4045,2603.29],[1615618800000,14.405,14.4256,14.39,14.4047,2705.33],[1615619100000,14.4017,14.4079,14.3598,14.3691,9824.69],[1615619400000,14.36,14.3798,14.3,14.3229,5277.18],[1615619700000,14.3101,14.3222,14.2649,14.2922,7252.0],[1615620000000,14.3107,14.3153,14.2628,14.2898,6328.88],[1615620300000,14.2863,14.2922,14.2664,14.2864,2579.99],[1615620600000,14.2872,14.2922,14.2616,14.2705,3123.27],[1615620900000,14.2705,14.3357,14.25,14.3281,11259.66],[1615621200000,14.3325,14.3599,14.3173,14.3457,5629.75],[1615621500000,14.3372,14.36,14.3229,14.3418,6610.45],[1615621800000,14.3308,14.3646,14.3113,14.345,7074.04],[1615622100000,14.3413,14.3888,14.3413,14.3796,4965.17],[1615622400000,14.3856,14.4378,14.3759,14.4,9332.57],[1615622700000,14.4,14.4544,14.3983,14.45,4420.21],[1615623000000,14.4463,14.4711,14.4373,14.4418,8504.77],[1615623300000,14.4522,14.4679,14.4001,14.4088,9158.99],[1615623600000,14.4187,14.4296,14.3901,14.407,7816.6],[1615623900000,14.407,14.415,14.3743,14.3806,2349.43],[1615624200000,14.3892,14.4143,14.3824,14.4069,2367.24],[1615624500000,14.415,14.4345,14.4022,14.4307,4412.75],[1615624800000,14.4274,14.4524,14.4022,14.4175,9881.42],[1615625100000,14.4307,14.4872,14.4307,14.485,9173.02],[1615625400000,14.4837,14.4935,14.4075,14.4075,21857.64],[1615625700000,14.405,14.4116,14.316,14.3825,55887.32],[1615626000000,14.3745,14.3932,14.34,14.363,7409.39],[1615626300000,14.363,14.43,14.353,14.43,3561.87],[1615626600000,14.426,14.4506,14.4132,14.4455,3576.98],[1615626900000,14.4444,14.459,14.3961,14.416,18398.38],[1615627200000,14.4329,14.46,14.4212,14.4345,8656.68],[1615627500000,14.4404,14.45,14.4145,14.45,4024.83],[1615627800000,14.4491,14.4757,14.4252,14.4628,3549.18],[1615628100000,14.469,14.4759,14.4359,14.4688,1686.26],[1615628400000,14.4688,14.4913,14.4588,14.4799,2440.41],[1615628700000,14.4935,14.5505,14.4839,14.5216,20533.87],[1615629000000,14.541,14.6155,14.5279,14.5979,23810.79],[1615629300000,14.6142,14.6827,14.6014,14.66,23040.68],[1615629600000,14.66,14.7096,14.5834,14.5834,57935.03],[1615629900000,14.59,14.6922,14.5805,14.6716,8937.28],[1615630200000,14.685,14.6972,14.6014,14.631,18431.88],[1615630500000,14.6297,14.6476,14.5501,14.6221,20629.26],[1615630800000,14.6221,14.7344,14.6122,14.6756,18162.02],[1615631100000,14.6884,14.7598,14.6507,14.7501,19598.54],[1615631400000,14.7538,14.8205,14.75,14.78,28464.44],[1615631700000,14.7905,14.8432,14.7368,14.8103,14467.83],[1615632000000,14.8101,14.8431,14.79,14.81,8345.26],[1615632300000,14.81,14.843,14.8042,14.8269,11442.79],[1615632600000,14.8273,14.866,14.7696,14.7803,12276.28],[1615632900000,14.7802,14.8712,14.7696,14.8553,13566.96],[1615633200000,14.8643,14.8717,14.7741,14.8002,7615.06],[1615633500000,14.8,14.8702,14.78,14.8321,7990.25],[1615633800000,14.8474,14.8602,14.78,14.8112,10125.81],[1615634100000,14.8191,14.8191,14.7846,14.7907,4639.51],[1615634400000,14.8014,14.8069,14.75,14.7819,20097.98],[1615634700000,14.7668,14.7816,14.7082,14.7107,14286.61],[1615635000000,14.731,14.7995,14.6796,14.7666,7189.47],[1615635300000,14.758,14.7652,14.6868,14.6956,6788.27],[1615635600000,14.6879,14.795,14.6757,14.7337,8353.42],[1615635900000,14.7337,14.7708,14.5568,14.6149,125072.94],[1615636200000,14.6149,14.6446,14.579,14.6,19913.9],[1615636500000,14.6,14.6464,14.5706,14.6216,16377.18],[1615636800000,14.6242,14.6417,14.5703,14.5963,15109.72],[1615637100000,14.5965,14.6426,14.5957,14.6042,7083.44],[1615637400000,14.606,14.6955,14.6045,14.6825,15599.61],[1615637700000,14.6727,14.6906,14.6,14.62,17009.06],[1615638000000,14.62,14.7499,14.5339,14.6881,65618.65],[1615638300000,14.6881,14.7836,14.6772,14.7589,8992.7],[1615638600000,14.7543,14.8037,14.7516,14.7983,5313.65],[1615638900000,14.794,14.839,14.784,14.8292,10254.0],[1615639200000,14.8354,14.8498,14.7996,14.8194,8548.93],[1615639500000,14.8194,14.8264,14.75,14.7661,18845.94],[1615639800000,14.7698,14.85,14.7689,14.8355,6466.33],[1615640100000,14.8412,14.8724,14.8315,14.865,4948.37],[1615640400000,14.865,14.8754,14.836,14.8595,7058.16],[1615640700000,14.8504,14.8504,14.7887,14.833,4693.88],[1615641000000,14.8173,14.8438,14.794,14.8325,4909.37],[1615641300000,14.8341,14.905,14.8191,14.9001,6072.05],[1615641600000,14.8922,14.9617,14.8885,14.9344,5249.54],[1615641900000,14.9431,14.9622,14.9106,14.9487,3782.36],[1615642200000,14.95,14.9536,14.8524,14.8709,8649.1],[1615642500000,14.8878,14.9113,14.8582,14.9033,10885.39],[1615642800000,14.8995,14.9773,14.8832,14.9692,5040.57],[1615643100000,14.9692,15.1036,14.9595,15.0649,15977.2],[1615643400000,15.0655,15.1432,15.0495,15.1082,17697.45],[1615643700000,15.1191,15.1321,15.0124,15.0423,17535.33],[1615644000000,15.0426,15.1222,15.0269,15.1111,8639.54],[1615644300000,15.1115,15.1283,15.0811,15.1037,9973.15],[1615644600000,15.0939,15.1163,15.0161,15.0792,8140.64],[1615644900000,15.0792,15.1387,15.0716,15.0734,11362.18],[1615645200000,15.0786,15.0979,15.0028,15.0682,8307.25],[1615645500000,15.0659,15.0729,15.021,15.0377,2899.02],[1615645800000,15.0376,15.0636,15.0,15.0211,6770.04],[1615646100000,15.0355,15.0537,14.9965,15.0077,5891.22],[1615646400000,15.02,15.02,14.9753,14.988,6211.82],[1615646700000,14.9957,14.9999,14.9735,14.982,2254.5],[1615647000000,14.986,15.01,14.98,15.0012,6855.56],[1615647300000,15.0,15.03,14.9798,15.0002,3104.13],[1615647600000,14.9993,15.0759,14.9993,15.0392,4884.28],[1615647900000,15.0479,15.0498,14.99,14.9965,3059.93],[1615648200000,15.0105,15.04,14.9965,15.0354,3418.3],[1615648500000,15.0354,15.088,15.0267,15.0851,6485.03],[1615648800000,15.0704,15.1,15.0704,15.1,4929.3],[1615649100000,15.0973,15.1,15.06,15.06,3136.25],[1615649400000,15.0703,15.0703,14.9191,14.942,14698.38],[1615649700000,14.9336,14.9489,14.8497,14.8584,22736.89],[1615650000000,14.8627,14.8994,14.82,14.8635,6554.5],[1615650300000,14.8551,14.959,14.8551,14.9046,6515.83],[1615650600000,14.9165,14.9448,14.8739,14.8741,2293.46],[1615650900000,14.8814,14.8927,14.8597,14.8807,3891.44],[1615651200000,14.8926,14.9888,14.8926,14.9369,6172.05],[1615651500000,14.9478,14.955,14.86,14.8806,8222.97],[1615651800000,14.8809,14.918,14.8651,14.912,6989.24],[1615652100000,14.9011,14.918,14.8512,14.8959,9700.21],[1615652400000,14.8906,14.92,14.86,14.9192,3879.71],[1615652700000,14.9167,14.94,14.873,14.88,20413.46],[1615653000000,14.8936,14.9329,14.8654,14.9329,5442.38],[1615653300000,14.9329,14.9633,14.8949,14.9534,2630.41],[1615653600000,14.9578,14.9748,14.945,14.9677,2936.38],[1615653900000,14.9561,14.9821,14.9528,14.979,2262.91],[1615654200000,14.9654,14.9888,14.9426,14.9682,1377.02],[1615654500000,14.9602,14.9893,14.9601,14.9725,1239.17],[1615654800000,14.9813,14.9917,14.9601,14.9773,2804.02],[1615655100000,14.9787,15.0281,14.9787,15.0106,4103.23],[1615655400000,15.0206,15.0706,15.0046,15.0516,8717.95],[1615655700000,15.0419,15.0666,15.0007,15.0539,8819.74],[1615656000000,15.0655,15.0955,15.045,15.08,2425.25],[1615656300000,15.0751,15.1109,15.07,15.1036,3068.14],[1615656600000,15.1099,15.1339,15.0816,15.0876,6618.06],[1615656900000,15.0995,15.1209,15.07,15.08,4002.04],[1615657200000,15.0796,15.1,15.0301,15.096,8076.55],[1615657500000,15.0974,15.1185,15.0776,15.1076,7539.01],[1615657800000,15.109,15.15,15.109,15.1338,3164.86],[1615658100000,15.144,15.1852,15.13,15.1851,4650.7],[1615658400000,15.1852,15.2283,15.1775,15.2129,11100.61],[1615658700000,15.2226,15.3325,15.2045,15.2792,18952.86],[1615659000000,15.2792,15.317,15.2605,15.2613,8298.4],[1615659300000,15.2613,15.2989,15.2156,15.2421,7923.69],[1615659600000,15.2543,15.27,15.2342,15.2698,4808.06],[1615659900000,15.2681,15.3096,15.2445,15.277,5574.51],[1615660200000,15.277,15.2876,15.1922,15.2099,10612.31],[1615660500000,15.1931,15.2136,15.1301,15.1541,16520.78],[1615660800000,15.1582,15.2537,15.1536,15.215,5659.09],[1615661100000,15.215,15.2362,15.185,15.2006,4908.73],[1615661400000,15.2215,15.2329,15.185,15.2185,8074.39],[1615661700000,15.2092,15.2226,15.1404,15.1899,16839.29],[1615662000000,15.1895,15.215,15.1361,15.1361,15606.58],[1615662300000,15.1461,15.1588,15.1305,15.1368,1721.72],[1615662600000,15.1424,15.154,15.0773,15.1323,8161.65],[1615662900000,15.1481,15.3118,15.1323,15.17,22468.03],[1615663200000,15.1689,15.1829,15.0837,15.1,21150.03],[1615663500000,15.1086,15.165,15.0963,15.1243,2546.86],[1615663800000,15.1121,15.1527,15.072,15.1042,8825.05],[1615664100000,15.1137,15.133,14.9995,15.0506,38216.53],[1615664400000,15.0493,15.0738,15.0036,15.0438,12787.26],[1615664700000,15.0438,15.0736,14.9992,15.066,13235.21],[1615665000000,15.06,15.0721,15.0115,15.0208,1938.79],[1615665300000,15.0207,15.0264,14.9949,15.0,3030.66],[1615665600000,15.01,15.0755,15.0053,15.0498,2724.83],[1615665900000,15.0521,15.0655,15.0239,15.0475,4954.52],[1615666200000,15.0499,15.1053,15.034,15.091,1945.52],[1615666500000,15.1008,15.115,15.06,15.0855,2412.23],[1615666800000,15.0824,15.1304,15.0779,15.1292,1576.46],[1615667100000,15.1292,15.182,15.116,15.1642,4825.36],[1615667400000,15.1609,15.2131,15.0902,15.1322,4971.04],[1615667700000,15.1466,15.1916,15.1388,15.1846,2778.2],[1615668000000,15.1846,15.22,15.1532,15.1625,5618.74],[1615668300000,15.1634,15.2314,15.15,15.2275,5497.38],[1615668600000,15.2137,15.25,15.1996,15.212,5458.49],[1615668900000,15.2236,15.2382,15.1172,15.133,3427.03],[1615669200000,15.1303,15.1621,15.1283,15.148,2397.95],[1615669500000,15.148,15.1717,15.12,15.1273,2970.6],[1615669800000,15.1309,15.25,15.12,15.2354,4253.19],[1615670100000,15.2354,15.2424,15.174,15.1968,8865.76],[1615670400000,15.1968,15.2498,15.1968,15.2324,6207.95],[1615670700000,15.246,15.2498,15.151,15.1799,3992.69],[1615671000000,15.1778,15.1778,15.1411,15.1504,3219.19],[1615671300000,15.1561,15.1625,15.1172,15.1173,4008.27],[1615671600000,15.1174,15.1736,15.11,15.1616,12153.45],[1615671900000,15.1617,15.2561,15.1616,15.2437,4247.06],[1615672200000,15.2437,15.2557,15.1525,15.1525,4901.41],[1615672500000,15.1525,15.1637,15.0747,15.1146,13399.22],[1615672800000,15.1142,15.2727,15.1022,15.225,8952.08],[1615673100000,15.225,15.2395,15.1706,15.1726,3956.47],[1615673400000,15.1728,15.1865,15.1476,15.1745,3253.34],[1615673700000,15.1728,15.2279,15.1546,15.2157,1854.82],[1615674000000,15.2157,15.2345,15.1906,15.2081,1942.8],[1615674300000,15.2104,15.2619,15.2095,15.2448,2753.49],[1615674600000,15.2467,15.2599,15.1968,15.2475,2438.26],[1615674900000,15.2341,15.2597,15.2341,15.247,1363.98],[1615675200000,15.247,15.2944,15.2419,15.2924,6815.34],[1615675500000,15.2803,15.3828,15.2803,15.3817,8094.18],[1615675800000,15.3817,15.39,15.302,15.3198,5847.33],[1615676100000,15.3021,15.3452,15.2468,15.2813,5459.04],[1615676400000,15.2691,15.3263,15.2346,15.25,2696.42],[1615676700000,15.2406,15.325,15.2336,15.325,4188.78],[1615677000000,15.325,15.3774,15.293,15.372,6248.08],[1615677300000,15.3713,15.38,15.287,15.3139,7516.62],[1615677600000,15.3122,15.3213,15.2727,15.2992,3391.0],[1615677900000,15.3157,15.3492,15.2728,15.3228,4776.89],[1615678200000,15.3332,15.3705,15.3301,15.3668,2922.54],[1615678500000,15.3668,15.4072,15.3668,15.3994,5349.38],[1615678800000,15.3994,15.4071,15.3162,15.318,3464.29],[1615679100000,15.3183,15.3504,15.2922,15.3,2366.14],[1615679400000,15.3,15.342,15.2802,15.3162,2373.83],[1615679700000,15.2999,15.3427,15.2912,15.3033,2112.17],[1615680000000,15.2902,15.376,15.2695,15.3294,3998.17],[1615680300000,15.3386,15.3638,15.3217,15.3638,1237.28],[1615680600000,15.355,15.365,15.335,15.3412,2032.26],[1615680900000,15.3424,15.3677,15.2729,15.2729,1195.06],[1615681200000,15.2811,15.3086,15.249,15.2738,3152.16],[1615681500000,15.2722,15.2898,15.2479,15.2676,1625.23],[1615681800000,15.2676,15.2799,15.2417,15.2476,1667.15],[1615682100000,15.2476,15.2633,15.2,15.2233,12032.51],[1615682400000,15.2236,15.2322,15.1919,15.1938,5178.01],[1615682700000,15.1956,15.2197,15.1469,15.1851,8729.55],[1615683000000,15.1696,15.1851,15.1282,15.1438,3434.86],[1615683300000,15.1437,15.1483,15.1021,15.1232,3995.92],[1615683600000,15.1058,15.1221,15.0711,15.0927,6454.02],[1615683900000,15.0826,15.1022,15.0249,15.0479,8135.04],[1615684200000,15.0368,15.1076,15.0368,15.0691,4862.18],[1615684500000,15.07,15.09,14.974,14.9792,27347.5],[1615684800000,14.992,14.9996,14.9523,14.98,19858.11],[1615685100000,14.9742,14.9999,14.9367,14.98,8032.05],[1615685400000,14.9606,15.0983,14.9519,14.9789,15468.38],[1615685700000,14.9962,15.0589,14.9822,14.9977,1919.63],[1615686000000,14.9989,15.062,14.9417,14.982,13036.11],[1615686300000,14.9841,15.0,14.9707,14.9875,5120.47],[1615686600000,15.0,15.0583,14.9894,15.0335,7672.99],[1615686900000,15.0367,15.0658,15.002,15.0201,1178.52],[1615687200000,15.0159,15.0891,15.0024,15.0271,2630.81],[1615687500000,15.0194,15.0456,14.9612,14.983,3231.96],[1615687800000,14.9789,15.094,14.9725,15.0541,2593.61],[1615688100000,15.0721,15.0724,14.9842,15.0463,2475.79],[1615688400000,15.038,15.0463,14.9901,14.9946,1982.71],[1615688700000,14.9839,15.0462,14.9839,15.0,1917.87],[1615689000000,15.0152,15.0271,14.9817,14.9888,11220.13],[1615689300000,14.9979,15.0,14.9639,14.9779,4104.14],[1615689600000,14.9917,15.0,14.9445,14.9991,16638.29],[1615689900000,14.9859,14.9963,14.9621,14.9829,3523.32],[1615690200000,14.994,14.9979,14.9618,14.9767,2997.0],[1615690500000,14.9864,15.0,14.9766,15.0,611.67],[1615690800000,14.9914,15.0,14.9434,14.9946,3157.78],[1615691100000,14.9982,15.08,14.9677,14.978,6485.59],[1615691400000,14.978,14.9913,14.9407,14.958,10045.25],[1615691700000,14.958,14.9693,14.9415,14.9634,1741.26],[1615692000000,14.9604,15.0513,14.9353,14.9662,12778.82],[1615692300000,14.9782,14.9782,14.9314,14.9542,3565.82],[1615692600000,14.9541,14.958,14.9383,14.9453,1154.66],[1615692900000,14.9548,14.9755,14.9433,14.9725,5627.6],[1615693200000,14.958,15.0365,14.9489,15.0081,9370.55],[1615693500000,15.0152,15.0433,14.9978,15.0,5643.15],[1615693800000,15.0,15.0637,15.0,15.06,4877.5],[1615694100000,15.06,15.087,15.0326,15.0326,4284.58],[1615694400000,15.0242,15.0259,14.9691,14.9763,1775.73],[1615694700000,14.9819,14.987,14.8775,14.8845,12924.92],[1615695000000,14.9023,14.9056,14.6449,14.7327,45393.69],[1615695300000,14.7327,14.8446,14.6969,14.8215,10666.66],[1615695600000,14.8217,14.8355,14.6924,14.8049,16444.25],[1615695900000,14.8013,14.8513,14.7578,14.8301,4292.99],[1615696200000,14.8257,14.855,14.7672,14.774,3697.97],[1615696500000,14.7717,14.8511,14.7269,14.7857,5099.26],[1615696800000,14.7801,14.8193,14.7759,14.7989,1598.58],[1615697100000,14.8,14.82,14.695,14.747,34475.21],[1615697400000,14.7626,14.7645,14.693,14.7116,2300.11],[1615697700000,14.7102,14.7258,14.687,14.7188,5653.79],[1615698000000,14.7195,14.7349,14.692,14.714,2449.18],[1615698300000,14.7139,14.7139,14.67,14.6792,6735.66],[1615698600000,14.6874,14.7553,14.6701,14.7304,2680.01],[1615698900000,14.7311,14.7311,14.6712,14.6856,1339.19],[1615699200000,14.6859,14.6927,14.647,14.6551,6267.16],[1615699500000,14.647,14.6659,14.6115,14.63,3692.38],[1615699800000,14.6505,14.7098,14.6505,14.7061,3072.86],[1615700100000,14.6883,14.7067,14.6686,14.6907,601.89],[1615700400000,14.6798,14.7044,14.6685,14.6809,4420.69],[1615700700000,14.6762,14.7046,14.6378,14.651,2399.3],[1615701000000,14.6413,14.6643,14.6139,14.6643,3402.21],[1615701300000,14.6784,14.7239,14.6773,14.6965,3765.44],[1615701600000,14.6902,14.7029,14.6134,14.6367,3873.59],[1615701900000,14.6386,14.6966,14.6096,14.682,2965.48],[1615702200000,14.682,14.7183,14.6075,14.6311,2829.75],[1615702500000,14.6301,14.6425,14.6077,14.6242,2222.22],[1615702800000,14.6286,14.6959,14.6068,14.6849,3502.78],[1615703100000,14.6625,14.6835,14.6182,14.6304,2877.12],[1615703400000,14.6308,14.6901,14.6084,14.69,2265.15],[1615703700000,14.6898,14.7278,14.6649,14.7009,6291.5],[1615704000000,14.6996,14.7289,14.6753,14.6798,2480.3],[1615704300000,14.69,14.69,14.65,14.6723,1215.41],[1615704600000,14.6775,14.72,14.673,14.7199,9961.88],[1615704900000,14.709,14.7197,14.6851,14.7063,3808.0],[1615705200000,14.7063,14.7063,14.6751,14.6802,1997.42],[1615705500000,14.6802,14.6934,14.6566,14.6801,2490.62],[1615705800000,14.6983,14.6984,14.6622,14.6631,2912.46],[1615706100000,14.6687,14.6926,14.6332,14.654,4136.81],[1615706400000,14.6539,14.7642,14.6378,14.7474,5847.23],[1615706700000,14.7491,14.764,14.6482,14.72,3386.08],[1615707000000,14.7031,14.72,14.6957,14.7052,1390.06],[1615707300000,14.719,14.72,14.5831,14.6,92502.57],[1615707600000,14.6,14.6294,14.577,14.6,23197.97],[1615707900000,14.6,14.6,14.5605,14.5754,12609.07],[1615708200000,14.5833,14.5833,14.5549,14.5657,4093.12],[1615708500000,14.5626,14.5799,14.5432,14.5596,4497.32],[1615708800000,14.5596,14.6,14.5163,14.5998,20778.16],[1615709100000,14.5998,14.6409,14.519,14.6124,19667.14],[1615709400000,14.6124,14.6778,14.6103,14.6717,3928.56],[1615709700000,14.6674,14.6718,14.5902,14.6117,2748.95],[1615710000000,14.6071,14.6189,14.556,14.5993,7634.46],[1615710300000,14.5988,14.6774,14.5987,14.648,4195.41],[1615710600000,14.64,14.6442,14.5619,14.5811,1757.84],[1615710900000,14.5761,14.5963,14.5564,14.5884,2809.32],[1615711200000,14.5963,14.6619,14.5963,14.6486,1898.0],[1615711500000,14.6537,14.68,14.6122,14.6747,2082.67],[1615711800000,14.6601,14.6735,14.6462,14.6582,1598.95],[1615712100000,14.6683,14.675,14.65,14.6611,1592.98],[1615712400000,14.6626,14.6713,14.63,14.66,1641.99],[1615712700000,14.6712,14.6798,14.6464,14.6616,1452.45],[1615713000000,14.6613,14.68,14.6613,14.6799,2746.13],[1615713300000,14.6798,14.7086,14.6661,14.685,6384.05],[1615713600000,14.6866,14.7095,14.6847,14.6994,1431.32],[1615713900000,14.6994,14.7323,14.6913,14.7323,2035.08],[1615714200000,14.7323,14.7525,14.7095,14.7497,2430.24],[1615714500000,14.7512,14.8058,14.7412,14.7908,4885.79],[1615714800000,14.7999,14.8099,14.7557,14.7674,3755.74],[1615715100000,14.7674,14.7977,14.7553,14.7693,3672.89],[1615715400000,14.7718,14.7945,14.762,14.778,2844.79],[1615715700000,14.7874,14.8024,14.7538,14.7932,5108.5],[1615716000000,14.794,14.8185,14.7608,14.7625,2875.58],[1615716300000,14.7758,14.8,14.75,14.75,3527.83],[1615716600000,14.75,14.7718,14.7117,14.7199,1694.9],[1615716900000,14.7201,14.8325,14.699,14.8325,4312.27],[1615717200000,14.8325,14.8504,14.7906,14.8057,2842.51],[1615717500000,14.7968,14.8023,14.7092,14.7145,2606.82],[1615717800000,14.7146,14.7255,14.6685,14.6735,5573.42],[1615718100000,14.6721,14.6809,14.6172,14.63,7782.82],[1615718400000,14.6266,14.6432,14.6,14.6181,11080.07],[1615718700000,14.61,14.6695,14.5751,14.6126,8031.53],[1615719000000,14.6126,14.6137,14.539,14.565,13842.88],[1615719300000,14.5645,14.6005,14.5448,14.5615,11977.05],[1615719600000,14.5527,14.6462,14.5485,14.6237,3195.59],[1615719900000,14.6282,14.6375,14.5288,14.5397,6662.15],[1615720200000,14.5487,14.5653,14.4589,14.514,26652.94],[1615720500000,14.523,14.5422,14.4564,14.466,11140.19],[1615720800000,14.4773,14.5254,14.4136,14.4365,17256.31],[1615721100000,14.4365,14.446,14.3399,14.3711,25231.55],[1615721400000,14.3711,14.4844,14.3711,14.4093,15453.7],[1615721700000,14.4002,14.4449,14.3679,14.4011,10513.77],[1615722000000,14.3975,14.4022,14.3723,14.3911,3960.47],[1615722300000,14.3913,14.505,14.3585,14.4885,9747.85],[1615722600000,14.486,14.5128,14.4694,14.4801,3282.8],[1615722900000,14.4819,14.5378,14.4801,14.5241,3928.15],[1615723200000,14.5241,14.554,14.488,14.55,4449.82],[1615723500000,14.5539,14.5799,14.5191,14.5533,4962.09],[1615723800000,14.5676,14.577,14.5452,14.5602,1831.09],[1615724100000,14.5606,14.5832,14.4901,14.5704,3672.7],[1615724400000,14.578,14.6006,14.5637,14.592,1763.22],[1615724700000,14.592,14.6006,14.5613,14.5785,974.8],[1615725000000,14.5922,14.6221,14.5756,14.61,4705.61],[1615725300000,14.6086,14.6284,14.6,14.6176,1322.06],[1615725600000,14.6176,14.6279,14.569,14.5829,1855.92],[1615725900000,14.5954,14.6059,14.5227,14.6058,2879.88],[1615726200000,14.6082,14.6191,14.5748,14.5885,7833.49],[1615726500000,14.5926,14.6728,14.5926,14.6357,14730.75],[1615726800000,14.6369,14.6529,14.5625,14.5869,3451.44],[1615727100000,14.5886,14.6148,14.5741,14.5957,2126.35],[1615727400000,14.5864,14.6053,14.5556,14.5628,4170.59],[1615727700000,14.5656,14.6634,14.5644,14.6345,5433.82],[1615728000000,14.6138,14.6572,14.5606,14.5655,3786.85],[1615728300000,14.5655,14.5911,14.5605,14.5822,3314.16],[1615728600000,14.576,14.576,14.4434,14.5054,36372.75],[1615728900000,14.493,14.5045,14.4585,14.4794,8298.86],[1615729200000,14.4879,14.5478,14.4658,14.4888,4432.47],[1615729500000,14.4889,14.578,14.4691,14.5696,3042.12],[1615729800000,14.5697,14.5781,14.4642,14.4867,3532.64],[1615730100000,14.4865,14.4999,14.4501,14.4998,5875.79],[1615730400000,14.4888,14.5745,14.4766,14.5551,1796.22],[1615730700000,14.5587,14.5795,14.5117,14.5795,1982.61],[1615731000000,14.5712,14.6,14.5608,14.5906,1772.89],[1615731300000,14.6,14.6208,14.5808,14.6142,2037.19],[1615731600000,14.5962,14.6142,14.4437,14.5127,26341.75],[1615731900000,14.5127,14.5213,14.4881,14.5042,9646.31],[1615732200000,14.5042,14.593,14.5042,14.5642,7174.86],[1615732500000,14.5645,14.6074,14.5355,14.5491,4900.63],[1615732800000,14.5435,14.5875,14.5426,14.5782,6221.78],[1615733100000,14.5702,14.6635,14.5269,14.5549,21904.94],[1615733400000,14.5511,14.5696,14.5418,14.5418,1264.07],[1615733700000,14.5601,14.5601,14.5135,14.5254,2412.76],[1615734000000,14.5254,14.5404,14.5015,14.5118,1306.61],[1615734300000,14.5036,14.5459,14.4982,14.5107,2960.82],[1615734600000,14.5273,14.5591,14.5069,14.5069,1256.82],[1615734900000,14.5069,14.5377,14.4648,14.4958,5372.11],[1615735200000,14.493,14.5649,14.4785,14.5194,10073.93],[1615735500000,14.5165,14.5577,14.481,14.5421,3744.91],[1615735800000,14.5515,14.5926,14.5419,14.5419,3193.76],[1615736100000,14.542,14.5485,14.4719,14.486,6512.18],[1615736400000,14.4759,14.5174,14.4541,14.4732,5818.3],[1615736700000,14.47,14.5322,14.4581,14.5204,3609.21],[1615737000000,14.5198,14.5384,14.4347,14.4563,5907.75],[1615737300000,14.4563,14.4888,14.444,14.4799,1445.32],[1615737600000,14.4807,14.5313,14.3968,14.429,10429.18],[1615737900000,14.4293,14.5208,14.4039,14.5111,4765.3],[1615738200000,14.5098,14.5721,14.5065,14.5716,2856.15],[1615738500000,14.5631,14.58,14.5187,14.5616,4127.14],[1615738800000,14.5769,14.5769,14.5354,14.5616,1109.12],[1615739100000,14.5616,14.5616,14.4991,14.4992,1683.19],[1615739400000,14.5059,14.509,14.4576,14.4783,3228.34],[1615739700000,14.4603,14.4757,14.4213,14.4511,4540.96],[1615740000000,14.4515,14.5065,14.4232,14.5065,2430.9],[1615740300000,14.4876,14.5189,14.44,14.4568,3296.24],[1615740600000,14.4429,14.4429,14.397,14.4266,9036.51],[1615740900000,14.4265,14.4387,14.4062,14.4169,3392.45],[1615741200000,14.4203,14.4636,14.4031,14.4336,5959.96],[1615741500000,14.4478,14.5316,14.4395,14.5084,4150.57],[1615741800000,14.5067,14.5226,14.4824,14.4945,2886.07],[1615742100000,14.514,14.5757,14.5089,14.5615,3044.05],[1615742400000,14.5619,14.574,14.5236,14.5557,1326.24],[1615742700000,14.5557,14.5994,14.5557,14.5902,5697.6],[1615743000000,14.592,14.6,14.5437,14.5957,8443.99],[1615743300000,14.597,14.6,14.5642,14.5642,1507.18],[1615743600000,14.5734,14.6113,14.5734,14.5984,1713.82],[1615743900000,14.5979,14.6196,14.5715,14.6,2387.75],[1615744200000,14.6041,14.6196,14.5645,14.602,2824.12],[1615744500000,14.602,14.6051,14.5417,14.5535,2590.52],[1615744800000,14.5535,14.6158,14.5535,14.594,3228.06],[1615745100000,14.5925,14.6116,14.5364,14.5473,2201.36],[1615745400000,14.5541,14.6243,14.5464,14.5964,4747.45],[1615745700000,14.5978,14.6243,14.5897,14.6169,4008.65],[1615746000000,14.6169,14.6365,14.6013,14.6244,1520.23],[1615746300000,14.6181,14.63,14.6063,14.6118,3269.29],[1615746600000,14.6193,14.6807,14.6192,14.6637,6464.76],[1615746900000,14.6696,14.7391,14.6675,14.7374,5055.42],[1615747200000,14.7394,14.7837,14.727,14.7779,7746.98],[1615747500000,14.778,14.8286,14.7703,14.822,4032.75],[1615747800000,14.8134,14.8201,14.7938,14.818,4102.17],[1615748100000,14.818,14.8699,14.8128,14.8525,9314.1],[1615748400000,14.8525,14.8924,14.8504,14.8766,7582.5],[1615748700000,14.8682,14.8765,14.84,14.874,3936.14],[1615749000000,14.874,14.9486,14.8591,14.919,7847.13],[1615749300000,14.92,14.9578,14.9124,14.9459,5343.01],[1615749600000,14.9459,14.978,14.9368,14.9761,3863.77],[1615749900000,14.9769,15.0457,14.9603,15.0199,10722.26],[1615750200000,15.0113,15.0391,15.0004,15.0041,4341.88],[1615750500000,15.01,15.0218,14.8854,14.9818,10027.18],[1615750800000,14.9761,15.003,14.8798,14.8969,4752.21],[1615751100000,14.8985,14.9527,14.8366,14.9418,3401.73],[1615751400000,14.9267,14.9347,14.8513,14.8519,2933.83],[1615751700000,14.8609,14.9184,14.8377,14.8585,18923.1],[1615752000000,14.8571,14.8584,14.8245,14.8245,6295.42],[1615752300000,14.8257,14.8298,14.7781,14.8041,18380.46],[1615752600000,14.8041,14.8342,14.78,14.78,3731.08],[1615752900000,14.78,14.7998,14.7552,14.7653,2987.43],[1615753200000,14.7584,14.7636,14.7065,14.7322,5590.71],[1615753500000,14.7318,14.7653,14.7207,14.7393,3445.92],[1615753800000,14.7339,14.8012,14.7153,14.8012,1544.34],[1615754100000,14.7851,14.7851,14.674,14.7469,16411.4],[1615754400000,14.7469,14.7469,14.7123,14.7214,1444.47],[1615754700000,14.7273,14.8006,14.724,14.7648,2958.17],[1615755000000,14.785,14.7989,14.6734,14.7537,22468.51],[1615755300000,14.7415,14.8387,14.7415,14.7928,4781.89],[1615755600000,14.7922,14.8103,14.7641,14.7964,3360.81],[1615755900000,14.7943,14.7943,14.7281,14.7359,2456.67],[1615756200000,14.7482,14.7482,14.7045,14.7045,3179.8],[1615756500000,14.7139,14.7208,14.7057,14.7195,1711.24],[1615756800000,14.7211,14.7383,14.7153,14.7297,1454.87],[1615757100000,14.7297,14.7311,14.698,14.7192,1832.16],[1615757400000,14.7138,14.7251,14.6764,14.6765,2421.31],[1615757700000,14.6758,14.69,14.6407,14.6533,2516.08],[1615758000000,14.6643,14.6789,14.6502,14.6538,1448.59],[1615758300000,14.6537,14.7117,14.6449,14.6908,1096.62],[1615758600000,14.6917,14.752,14.6917,14.7335,4318.8],[1615758900000,14.7368,14.7872,14.7287,14.787,3050.65],[1615759200000,14.7791,14.7915,14.7,14.7,2738.83],[1615759500000,14.7,14.7,14.6687,14.6687,2662.22],[1615759800000,14.6687,14.6687,14.6273,14.6273,2846.08],[1615760100000,14.6273,14.7345,14.6118,14.7315,3194.71],[1615760400000,14.7314,14.7585,14.7227,14.7452,2377.36],[1615760700000,14.7314,14.7409,14.6792,14.6924,1941.94],[1615761000000,14.6781,14.7015,14.649,14.6523,2577.19],[1615761300000,14.6602,14.772,14.6455,14.7554,3618.47],[1615761600000,14.7699,14.7804,14.7534,14.7704,1694.39],[1615761900000,14.7804,14.824,14.7804,14.8029,2980.97],[1615762200000,14.8198,14.8519,14.7974,14.8273,2865.22],[1615762500000,14.8483,14.8692,14.8354,14.855,1147.47],[1615762800000,14.8609,14.8858,14.8242,14.8324,3730.11],[1615763100000,14.8501,14.8799,14.8298,14.8741,766.21],[1615763400000,14.8653,14.8899,14.8429,14.8561,2546.77],[1615763700000,14.8575,14.9167,14.8352,14.887,5908.31],[1615764000000,14.9022,14.9179,14.8767,14.89,6961.88],[1615764300000,14.8997,14.9104,14.8089,14.8199,5211.25],[1615764600000,14.8359,14.8799,14.7982,14.851,8697.14],[1615764900000,14.8693,14.8693,14.7702,14.8202,3564.67],[1615765200000,14.8117,14.812,14.7571,14.7571,5416.59],[1615765500000,14.7571,14.7728,14.6184,14.6338,19934.98],[1615765800000,14.6338,14.661,14.5553,14.57,11689.04],[1615766100000,14.57,14.5978,14.4362,14.4605,19234.81],[1615766400000,14.461,14.5523,14.4053,14.5131,22138.83],[1615766700000,14.5086,14.5602,14.4458,14.5111,6637.06],[1615767000000,14.5192,14.553,14.4807,14.5328,3491.44],[1615767300000,14.5303,14.6532,14.5219,14.6213,5102.82],[1615767600000,14.6199,14.6571,14.6134,14.646,4224.23],[1615767900000,14.6459,14.67,14.6402,14.6406,1226.7],[1615768200000,14.6406,14.6408,14.5778,14.6171,2785.71],[1615768500000,14.6208,14.624,14.5593,14.5919,5775.58],[1615768800000,14.5835,14.6449,14.55,14.6072,14958.64],[1615769100000,14.6181,14.6497,14.6094,14.632,1359.76],[1615769400000,14.6189,14.6328,14.5495,14.592,4774.3],[1615769700000,14.5882,14.617,14.54,14.5657,10882.57],[1615770000000,14.5504,14.6457,14.5436,14.5808,9600.55],[1615770300000,14.5949,14.6029,14.4782,14.5108,20100.98],[1615770600000,14.5108,14.5123,14.3848,14.4395,41898.06],[1615770900000,14.4481,14.4943,14.4212,14.4727,4622.13],[1615771200000,14.4741,14.5294,14.4741,14.526,2071.19],[1615771500000,14.5135,14.6003,14.4976,14.554,12806.72],[1615771800000,14.555,14.5686,14.4864,14.4971,3250.53],[1615772100000,14.4977,14.5499,14.495,14.514,1229.88],[1615772400000,14.5181,14.5684,14.4793,14.4886,6763.28],[1615772700000,14.4895,14.5147,14.4388,14.479,8158.76],[1615773000000,14.4685,14.5547,14.4685,14.5547,2038.36],[1615773300000,14.549,14.5676,14.5396,14.5539,333.95],[1615773600000,14.5532,14.5998,14.5532,14.5982,7251.94],[1615773900000,14.585,14.5977,14.5729,14.5871,806.71],[1615774200000,14.5975,14.6,14.5856,14.5987,1912.61],[1615774500000,14.5987,14.5999,14.5888,14.5993,410.6],[1615774800000,14.5993,14.606,14.5886,14.5992,1074.9],[1615775100000,14.6055,14.6472,14.6055,14.62,1402.0],[1615775400000,14.6204,14.6371,14.6051,14.6212,1635.55],[1615775700000,14.6051,14.6407,14.5992,14.6204,1335.68],[1615776000000,14.6337,14.6811,14.6233,14.6808,3275.43],[1615776300000,14.6807,14.6807,14.6571,14.6767,2737.59],[1615776600000,14.6766,14.7006,14.6628,14.6774,2820.37],[1615776900000,14.6632,14.6774,14.6275,14.6612,2423.25],[1615777200000,14.6605,14.6633,14.64,14.64,1096.07],[1615777500000,14.64,14.669,14.64,14.6685,1213.19],[1615777800000,14.65,14.686,14.6284,14.6833,3198.85],[1615778100000,14.6873,14.7055,14.6559,14.7034,1344.91],[1615778400000,14.6869,14.7212,14.6782,14.6861,942.24],[1615778700000,14.6988,14.7569,14.654,14.7329,9583.31],[1615779000000,14.7479,14.7512,14.7106,14.7225,2399.95],[1615779300000,14.7225,14.7441,14.7225,14.7441,1952.64],[1615779600000,14.7283,14.7491,14.7235,14.7235,792.27],[1615779900000,14.7437,14.7721,14.7437,14.77,5549.03],[1615780200000,14.77,14.7882,14.77,14.7706,2251.94],[1615780500000,14.7786,14.7786,14.7434,14.7663,1756.79],[1615780800000,14.7642,14.8214,14.7642,14.7964,4170.67],[1615781100000,14.7959,14.8097,14.7726,14.7886,2805.01],[1615781400000,14.8,14.81,14.7514,14.7636,2996.75],[1615781700000,14.7645,14.7953,14.7595,14.7859,1256.76],[1615782000000,14.7794,14.7913,14.755,14.7767,1864.96],[1615782300000,14.7667,14.7799,14.7205,14.7298,1644.79],[1615782600000,14.7307,14.7529,14.64,14.744,15694.09],[1615782900000,14.7264,14.7501,14.6451,14.7061,5173.06],[1615783200000,14.6847,14.7046,14.6433,14.66,3189.3],[1615783500000,14.6599,14.6617,14.5942,14.637,6692.62],[1615783800000,14.6172,14.635,14.4565,14.5326,35759.12],[1615784100000,14.5312,14.5593,14.4638,14.4776,35883.96],[1615784400000,14.4779,14.4948,14.4088,14.4442,25534.75],[1615784700000,14.4475,14.495,14.4324,14.4559,3972.7],[1615785000000,14.4645,14.4646,14.4383,14.4522,3191.3],[1615785300000,14.4522,14.4543,14.3871,14.3998,6421.53],[1615785600000,14.3998,14.4379,14.3399,14.345,7752.98],[1615785900000,14.3583,14.3605,14.307,14.3301,9923.03],[1615786200000,14.3416,14.3815,14.2956,14.3305,8204.07],[1615786500000,14.3106,14.3214,14.2585,14.2833,10062.41],[1615786800000,14.2746,14.2897,14.2063,14.2358,12440.0],[1615787100000,14.2389,14.2976,14.2,14.2204,17915.81],[1615787400000,14.2224,14.2329,14.1806,14.1987,11839.43],[1615787700000,14.1932,14.2017,14.0729,14.0802,30445.96],[1615788000000,14.09,14.1988,14.0693,14.1172,23454.58],[1615788300000,14.1324,14.219,14.1044,14.2,23614.32],[1615788600000,14.1887,14.2,14.1175,14.1647,10536.04],[1615788900000,14.1647,14.1891,14.1405,14.1433,7142.24],[1615789200000,14.15,14.1576,13.9403,13.9702,43373.4],[1615789500000,13.9702,14.0944,13.9696,14.075,16893.15],[1615789800000,14.0813,14.0813,13.9,13.9,13017.95],[1615790100000,13.9166,13.978,13.8356,13.8931,26135.58],[1615790400000,13.9052,13.9297,13.8229,13.8546,18855.66],[1615790700000,13.8718,13.9219,13.8501,13.886,9793.9],[1615791000000,13.8989,13.9666,13.8989,13.9367,4814.44],[1615791300000,13.9349,13.9893,13.92,13.9729,7255.18],[1615791600000,13.9874,13.9945,13.9,13.9504,13803.6],[1615791900000,13.9455,13.9459,13.8556,13.91,36904.58],[1615792200000,13.91,13.922,13.8367,13.8605,9737.4],[1615792500000,13.8597,13.8984,13.8122,13.865,17619.17],[1615792800000,13.865,13.8782,13.7522,13.7676,18565.3],[1615793100000,13.7676,13.8573,13.7233,13.8315,11721.84],[1615793400000,13.8264,13.9847,13.8075,13.9417,18898.36],[1615793700000,13.9391,13.9638,13.8436,13.962,7228.06],[1615794000000,13.9567,13.9781,13.9326,13.978,10405.42],[1615794300000,13.9702,13.987,13.8928,13.9743,5329.14],[1615794600000,13.9759,13.9783,13.8834,13.9592,5051.02],[1615794900000,13.9482,13.9851,13.9123,13.9359,2658.6],[1615795200000,13.9304,13.9858,13.8562,13.9601,15418.99],[1615795500000,13.9485,14.0111,13.9414,13.9986,5787.41],[1615795800000,14.0,14.0273,13.8846,13.994,21070.29],[1615796100000,13.99,14.0,13.9424,14.0,3739.84],[1615796400000,13.9906,14.0204,13.9801,14.0075,4706.66],[1615796700000,14.0199,14.0222,13.9954,14.0116,3082.26],[1615797000000,14.0072,14.0072,13.9601,13.9723,3726.22],[1615797300000,13.9656,13.982,13.921,13.95,3489.0],[1615797600000,13.9545,13.9755,13.9295,13.9674,1460.89],[1615797900000,13.96,13.9618,13.9178,13.9259,6094.34],[1615798200000,13.9288,13.9288,13.8621,13.8815,9679.78],[1615798500000,13.8849,13.9253,13.8718,13.899,5144.36],[1615798800000,13.8933,13.9776,13.8518,13.9334,11316.34],[1615799100000,13.9386,13.9765,13.9178,13.9632,4150.38],[1615799400000,13.9615,13.9615,13.8729,13.886,3123.52],[1615799700000,13.8848,13.9728,13.8656,13.923,7705.22],[1615800000000,13.9165,13.9165,13.7502,13.7932,28648.06],[1615800300000,13.7639,13.9,13.7243,13.7761,43561.99],[1615800600000,13.776,13.8307,13.7297,13.772,16429.73],[1615800900000,13.772,13.8672,13.7276,13.8005,15440.66],[1615801200000,13.7877,13.8086,13.6179,13.7515,37872.21],[1615801500000,13.7515,13.7844,13.6441,13.7639,12164.54],[1615801800000,13.7801,13.8042,13.7143,13.7768,4935.84],[1615802100000,13.7818,13.846,13.7566,13.8226,8047.66],[1615802400000,13.8267,13.8384,13.7943,13.8352,4529.12],[1615802700000,13.8352,13.9446,13.8233,13.9155,12429.42],[1615803000000,13.9173,13.9824,13.8874,13.9477,16638.54],[1615803300000,13.9479,13.9997,13.9479,13.9991,7905.47],[1615803600000,13.9993,14.0136,13.9816,13.9901,8251.96],[1615803900000,13.9967,14.0135,13.9812,13.9931,6095.4],[1615804200000,14.0083,14.0244,13.9728,13.9998,5424.18],[1615804500000,14.012,14.044,13.9965,14.0114,5572.32],[1615804800000,14.0148,14.0515,13.9931,14.028,4673.9],[1615805100000,14.028,14.0626,14.0,14.0548,5125.2],[1615805400000,14.0533,14.1795,14.0533,14.1492,33194.47],[1615805700000,14.1492,14.2377,14.1128,14.1813,21809.42],[1615806000000,14.1851,14.2333,14.1397,14.2005,6355.57],[1615806300000,14.2003,14.2099,14.11,14.1245,8820.44],[1615806600000,14.1182,14.138,14.0873,14.1298,7350.73],[1615806900000,14.1302,14.1743,14.1047,14.1722,5623.75],[1615807200000,14.1541,14.193,14.1234,14.128,3061.63],[1615807500000,14.1281,14.1971,14.113,14.1888,3171.24],[1615807800000,14.1993,14.2135,14.1888,14.2088,3679.78],[1615808100000,14.2151,14.2713,14.1986,14.2451,7221.12],[1615808400000,14.2451,14.3047,14.2451,14.2847,7958.84],[1615808700000,14.2846,14.35,14.2846,14.34,12254.56],[1615809000000,14.3249,14.3427,14.2604,14.2751,9891.76],[1615809300000,14.2772,14.3089,14.2145,14.2587,5529.41],[1615809600000,14.2465,14.3068,14.2098,14.2494,2209.45],[1615809900000,14.2481,14.2644,14.1914,14.2585,6068.87],[1615810200000,14.2586,14.2586,14.2086,14.2132,5206.53],[1615810500000,14.22,14.2371,14.1435,14.1536,7753.7],[1615810800000,14.1462,14.2133,14.1269,14.1824,6885.33],[1615811100000,14.1692,14.2573,14.1399,14.1575,22228.99],[1615811400000,14.1567,14.233,14.1465,14.231,3779.24],[1615811700000,14.2355,14.245,14.1797,14.1874,3351.15],[1615812000000,14.188,14.2489,14.1874,14.2374,1705.5],[1615812300000,14.2377,14.2761,14.2226,14.2482,2991.07],[1615812600000,14.2487,14.2815,14.2231,14.2468,1525.2],[1615812900000,14.248,14.2867,14.238,14.2649,2837.88],[1615813200000,14.2589,14.2813,14.1718,14.2564,10016.91],[1615813500000,14.2529,14.277,14.2057,14.2744,1020.46],[1615813800000,14.265,14.281,14.2347,14.27,3313.82],[1615814100000,14.27,14.293,14.2508,14.281,4625.98],[1615814400000,14.2599,14.2808,14.2471,14.28,2813.65],[1615814700000,14.28,14.2869,14.2466,14.2832,5672.82],[1615815000000,14.27,14.299,14.2373,14.264,5322.81],[1615815300000,14.264,14.2988,14.2384,14.2869,3155.57],[1615815600000,14.2869,14.2984,14.2186,14.22,3849.0],[1615815900000,14.21,14.2552,14.2,14.2078,2673.75],[1615816200000,14.2196,14.2651,14.2196,14.2589,1543.64],[1615816500000,14.2558,14.2558,14.2153,14.2266,4786.43],[1615816800000,14.2255,14.2845,14.2212,14.2844,3123.64],[1615817100000,14.2818,14.3229,14.2696,14.272,3644.37],[1615817400000,14.2906,14.3804,14.2701,14.3057,12216.73],[1615817700000,14.2902,14.322,14.2876,14.32,2264.73],[1615818000000,14.3125,14.3363,14.2478,14.28,15710.9],[1615818300000,14.28,14.28,14.23,14.239,16629.87],[1615818600000,14.2334,14.2925,14.22,14.2609,6401.52],[1615818900000,14.2431,14.26,14.1769,14.1837,6909.31],[1615819200000,14.1856,14.275,14.1855,14.2574,5141.58],[1615819500000,14.2629,14.2903,14.2303,14.2407,1913.66],[1615819800000,14.2319,14.2511,14.18,14.2,3947.11],[1615820100000,14.2,14.2508,14.1216,14.1642,12420.98],[1615820400000,14.1589,14.2548,14.1487,14.1933,6223.39],[1615820700000,14.2128,14.221,14.1577,14.2035,4390.02],[1615821000000,14.2085,14.268,14.1641,14.268,1815.78],[1615821300000,14.2604,14.2696,14.1887,14.1948,7628.89],[1615821600000,14.1962,14.2195,14.1522,14.2009,2404.4],[1615821900000,14.2016,14.2046,14.14,14.1587,1941.48],[1615822200000,14.1419,14.1664,14.05,14.0922,19212.02],[1615822500000,14.0922,14.103,14.0387,14.0431,2340.63],[1615822800000,14.0579,14.1381,14.0469,14.0686,4106.42],[1615823100000,14.0683,14.1871,14.0682,14.0978,3182.78],[1615823400000,14.1039,14.1296,14.0614,14.0807,2531.85],[1615823700000,14.0866,14.1105,14.0714,14.0865,583.83],[1615824000000,14.0969,14.1196,13.977,14.0291,17179.99],[1615824300000,14.0298,14.1389,13.977,14.1033,7753.11],[1615824600000,14.0904,14.1499,14.078,14.1433,2070.34],[1615824900000,14.1195,14.1414,14.0782,14.1114,4664.17],[1615825200000,14.1227,14.1272,14.0598,14.1101,5485.85],[1615825500000,14.1219,14.1552,14.1014,14.116,1877.4],[1615825800000,14.1,14.1596,14.0966,14.1462,4355.01],[1615826100000,14.1274,14.1531,14.1041,14.1214,1789.45],[1615826400000,14.1108,14.1202,14.0498,14.0973,8193.7],[1615826700000,14.0923,14.1495,14.0579,14.0697,6208.24],[1615827000000,14.0662,14.0688,14.029,14.0484,1390.52],[1615827300000,14.0598,14.1334,14.0598,14.0781,1460.46],[1615827600000,14.0616,14.0997,14.0337,14.0736,1620.21],[1615827900000,14.0634,14.1096,14.0402,14.072,4168.32],[1615828200000,14.0626,14.0799,14.0225,14.0482,1582.03],[1615828500000,14.039,14.086,14.0197,14.0784,6331.47],[1615828800000,14.0661,14.1377,14.0606,14.1005,3504.53],[1615829100000,14.1177,14.1178,14.0181,14.0416,3223.13],[1615829400000,14.035,14.137,14.035,14.1349,3152.06],[1615829700000,14.1288,14.132,14.0812,14.1173,2107.43],[1615830000000,14.1261,14.1485,14.0942,14.1363,3390.39],[1615830300000,14.1358,14.1563,14.1313,14.1426,1293.63],[1615830600000,14.1522,14.1686,14.1088,14.1331,2061.53],[1615830900000,14.13,14.136,14.0958,14.1359,1063.13],[1615831200000,14.136,14.1804,14.1266,14.1585,3884.76],[1615831500000,14.17,14.17,14.078,14.0962,6320.35],[1615831800000,14.097,14.1579,14.0828,14.1,7880.77],[1615832100000,14.1191,14.1285,14.0634,14.0903,6044.56],[1615832400000,14.0941,14.1071,14.0668,14.1051,3162.02],[1615832700000,14.105,14.1666,14.1037,14.1666,3112.17],[1615833000000,14.1736,14.18,14.1388,14.1674,2053.09],[1615833300000,14.1486,14.2763,14.1485,14.2665,9372.61],[1615833600000,14.2585,14.26,14.2035,14.2366,3731.62],[1615833900000,14.247,14.25,14.2016,14.2175,1857.33],[1615834200000,14.209,14.2212,14.1534,14.1735,4776.22],[1615834500000,14.1878,14.29,14.1671,14.2677,12556.27],[1615834800000,14.26,14.2786,14.2315,14.2574,3141.25],[1615835100000,14.2471,14.26,14.2356,14.26,1923.21],[1615835400000,14.2398,14.2635,14.2254,14.23,2583.56],[1615835700000,14.2388,14.2798,14.2324,14.261,6726.75],[1615836000000,14.261,14.2914,14.247,14.2749,2149.26],[1615836300000,14.2727,14.2978,14.2693,14.2796,1280.2],[1615836600000,14.2796,14.2915,14.2599,14.279,1643.99],[1615836900000,14.279,14.279,14.2321,14.2644,2215.76],[1615837200000,14.2644,14.2931,14.2417,14.2816,1505.08],[1615837500000,14.281,14.2993,14.2761,14.2934,954.95],[1615837800000,14.2837,14.2991,14.2655,14.2823,1278.83],[1615838100000,14.2823,14.2849,14.2356,14.2725,2993.61],[1615838400000,14.2963,14.3,14.2763,14.2832,2473.34],[1615838700000,14.278,14.312,14.2763,14.312,2117.61],[1615839000000,14.3079,14.3659,14.3004,14.3639,3435.42],[1615839300000,14.3551,14.3796,14.3303,14.3741,2722.08],[1615839600000,14.374,14.3815,14.2688,14.3,16354.79],[1615839900000,14.3,14.3675,14.3,14.3539,4568.7],[1615840200000,14.3555,14.3763,14.34,14.3745,2402.21],[1615840500000,14.3761,14.3992,14.3501,14.3607,3074.88],[1615840800000,14.3607,14.3685,14.2689,14.2872,8203.26],[1615841100000,14.2872,14.3267,14.2439,14.2617,9625.44],[1615841400000,14.2859,14.3033,14.2543,14.2716,1459.7],[1615841700000,14.2693,14.3212,14.2543,14.2952,2532.71],[1615842000000,14.2972,14.33,14.2876,14.3088,3842.08],[1615842300000,14.3088,14.3088,14.2892,14.2938,1942.78],[1615842600000,14.2947,14.3088,14.2919,14.3088,1716.48],[1615842900000,14.3088,14.3451,14.2932,14.2982,1435.02],[1615843200000,14.2933,14.3046,14.289,14.289,843.61],[1615843500000,14.2928,14.2928,14.2644,14.2673,2439.87],[1615843800000,14.2644,14.2882,14.2606,14.2831,1108.2],[1615844100000,14.2818,14.2821,14.2606,14.2621,1601.01],[1615844400000,14.2621,14.3491,14.2621,14.349,2859.24],[1615844700000,14.337,14.377,14.3327,14.35,2205.64],[1615845000000,14.3579,14.3707,14.2535,14.2577,8623.29],[1615845300000,14.2705,14.2917,14.26,14.2714,4970.42],[1615845600000,14.2714,14.3082,14.2533,14.2959,3053.2],[1615845900000,14.3007,14.3089,14.2519,14.2519,1844.66],[1615846200000,14.2675,14.2887,14.2318,14.2318,3583.73],[1615846500000,14.2318,14.244,14.1803,14.1985,8366.74],[1615846800000,14.1822,14.2087,14.15,14.1694,8004.55],[1615847100000,14.1538,14.1798,14.1231,14.1597,3744.42],[1615847400000,14.1607,14.1672,14.1423,14.1465,1155.8],[1615847700000,14.1619,14.202,14.139,14.1835,4434.36],[1615848000000,14.1833,14.2243,14.14,14.156,5933.87],[1615848300000,14.155,14.1982,14.127,14.1487,3485.49],[1615848600000,14.1368,14.1627,14.0935,14.1277,7396.81],[1615848900000,14.1176,14.1683,14.1138,14.1682,2576.73],[1615849200000,14.1791,14.27,14.1707,14.2532,9595.05],[1615849500000,14.2739,14.2917,14.2585,14.2826,1550.31],[1615849800000,14.2826,14.2945,14.1867,14.2635,5233.54],[1615850100000,14.2635,14.2955,14.2635,14.2713,1335.14],[1615850400000,14.2742,14.2998,14.2413,14.2861,2705.97],[1615850700000,14.29,14.3,14.2595,14.2753,1862.7],[1615851000000,14.3,14.3012,14.2721,14.2957,1214.31],[1615851300000,14.2867,14.3055,14.2755,14.2897,1608.76],[1615851600000,14.2905,14.3032,14.2399,14.2511,1494.71],[1615851900000,14.2399,14.2529,14.1577,14.1742,4756.16],[1615852200000,14.1727,14.2237,14.1468,14.1631,13118.59],[1615852500000,14.1569,14.2102,14.1516,14.1577,6830.33],[1615852800000,14.1586,14.2496,14.1408,14.2181,12053.97],[1615853100000,14.2349,14.2636,14.2036,14.2573,1826.58],[1615853400000,14.2558,14.2811,14.2016,14.2673,2905.74],[1615853700000,14.2868,14.2933,14.2359,14.2497,851.39],[1615854000000,14.2807,14.2878,14.1454,14.1714,5376.6],[1615854300000,14.1838,14.2004,14.1206,14.1572,6637.82],[1615854600000,14.155,14.155,14.0616,14.0809,19638.93],[1615854900000,14.0809,14.1085,13.986,14.0596,26477.92],[1615855200000,14.0574,14.073,14.0322,14.0489,4406.75],[1615855500000,14.0489,14.052,13.9545,13.977,16328.04],[1615855800000,13.9769,13.977,13.9102,13.9373,15926.8],[1615856100000,13.941,13.9876,13.8832,13.9074,11284.32],[1615856400000,13.8939,13.9084,13.7583,13.797,35486.69],[1615856700000,13.7805,13.8876,13.7483,13.7868,13015.8],[1615857000000,13.7874,13.8039,13.5156,13.5747,49581.45],[1615857300000,13.5847,13.6302,13.5391,13.6009,8088.72],[1615857600000,13.5948,13.5995,13.4717,13.5148,17979.42],[1615857900000,13.5022,13.5841,13.4759,13.5737,8371.48],[1615858200000,13.5757,13.589,13.5247,13.55,7285.26],[1615858500000,13.5542,13.5969,13.55,13.5889,9489.68],[1615858800000,13.5808,13.6147,13.5788,13.6112,4702.15],[1615859100000,13.602,13.6343,13.6,13.6277,5639.36],[1615859400000,13.6228,13.6623,13.6196,13.633,4779.32],[1615859700000,13.6467,13.6528,13.6257,13.6493,2213.73],[1615860000000,13.6379,13.67,13.6154,13.6343,5352.43],[1615860300000,13.6291,13.655,13.5582,13.6412,8919.94],[1615860600000,13.644,13.666,13.6152,13.6427,3709.01],[1615860900000,13.649,13.6691,13.6018,13.6158,1489.72],[1615861200000,13.6312,13.6687,13.6132,13.65,2443.25],[1615861500000,13.6508,13.6632,13.6338,13.6339,1545.37],[1615861800000,13.6338,13.6386,13.5901,13.6321,1905.59],[1615862100000,13.6326,13.6332,13.5915,13.6063,1233.08],[1615862400000,13.6122,13.6465,13.6102,13.6459,1255.93],[1615862700000,13.6441,13.6566,13.5996,13.6008,5469.82],[1615863000000,13.6214,13.6487,13.5599,13.5868,6906.28],[1615863300000,13.5887,13.6741,13.5865,13.6256,21660.05],[1615863600000,13.6228,13.661,13.5998,13.6607,3344.6],[1615863900000,13.661,13.6666,13.6046,13.6046,2939.21],[1615864200000,13.6,13.6395,13.5824,13.5902,1886.42],[1615864500000,13.5824,13.664,13.5638,13.6014,5805.27],[1615864800000,13.6014,13.6447,13.5615,13.5821,3531.37],[1615865100000,13.5775,13.5895,13.5326,13.572,4651.61],[1615865400000,13.5894,13.6705,13.5703,13.6705,9107.82],[1615865700000,13.6632,13.6705,13.59,13.6358,5499.61],[1615866000000,13.6181,13.6379,13.5152,13.5741,17107.57],[1615866300000,13.5736,13.5851,13.52,13.5318,19552.94],[1615866600000,13.5318,13.6057,13.5169,13.5381,17478.0],[1615866900000,13.5303,13.5558,13.4742,13.5015,14459.34],[1615867200000,13.5015,13.5617,13.4724,13.5425,7312.02],[1615867500000,13.5539,13.5706,13.5084,13.5084,9109.42],[1615867800000,13.5,13.5384,13.4917,13.5278,5301.14],[1615868100000,13.5201,13.5365,13.4858,13.4995,20519.9],[1615868400000,13.4995,13.5631,13.492,13.5558,19744.47],[1615868700000,13.5594,13.5676,13.54,13.558,7321.24],[1615869000000,13.558,13.5605,13.4925,13.5167,17763.33],[1615869300000,13.5155,13.5557,13.4927,13.5399,10377.76],[1615869600000,13.5399,13.5466,13.5201,13.5389,3029.39],[1615869900000,13.5388,13.5545,13.52,13.5393,1048.35],[1615870200000,13.5376,13.5506,13.5099,13.519,1778.49],[1615870500000,13.5068,13.526,13.4865,13.5094,4698.8],[1615870800000,13.5094,13.5416,13.3619,13.4482,28996.05],[1615871100000,13.4477,13.4527,13.4233,13.4451,13611.82],[1615871400000,13.4455,13.4951,13.4367,13.4856,2284.1],[1615871700000,13.485,13.5383,13.4849,13.4882,13934.32],[1615872000000,13.4849,13.4881,13.4202,13.4881,4688.97],[1615872300000,13.476,13.4827,13.3873,13.4252,14557.97],[1615872600000,13.4245,13.4478,13.361,13.3857,10579.93],[1615872900000,13.3857,13.3857,13.3507,13.3681,7970.16],[1615873200000,13.365,13.3681,13.3165,13.33,6774.48],[1615873500000,13.3293,13.3486,13.2573,13.3094,10888.42],[1615873800000,13.3204,13.3264,13.1389,13.2442,30671.26],[1615874100000,13.2427,13.3679,13.2307,13.3561,18829.12],[1615874400000,13.3538,13.4496,13.3362,13.4409,4847.0],[1615874700000,13.4409,13.4496,13.4173,13.4496,2290.65],[1615875000000,13.4496,13.4496,13.3368,13.3607,6459.9],[1615875300000,13.3605,13.3605,13.3102,13.3152,9851.3],[1615875600000,13.3274,13.3584,13.2684,13.3077,13190.1],[1615875900000,13.3066,13.3795,13.2859,13.3702,3805.31],[1615876200000,13.3641,13.4,13.3459,13.3822,4015.83],[1615876500000,13.386,13.4469,13.375,13.4432,7407.64],[1615876800000,13.4266,13.463,13.4202,13.4471,5101.43],[1615877100000,13.4592,13.4914,13.4424,13.4787,2752.43],[1615877400000,13.4734,13.5171,13.4545,13.5079,7103.63],[1615877700000,13.5098,13.5397,13.4832,13.5233,27250.07],[1615878000000,13.5233,13.5736,13.5233,13.554,9059.38],[1615878300000,13.56,13.6066,13.554,13.5975,3423.79],[1615878600000,13.5975,13.6228,13.581,13.613,16732.49],[1615878900000,13.6114,13.6357,13.61,13.62,5255.13],[1615879200000,13.6279,13.6466,13.6202,13.6301,12096.7],[1615879500000,13.6301,13.6521,13.63,13.63,12724.25],[1615879800000,13.63,13.6319,13.5457,13.5482,5663.84],[1615880100000,13.5467,13.5707,13.4816,13.5614,11008.89],[1615880400000,13.5617,13.5738,13.5181,13.5276,2434.51],[1615880700000,13.546,13.581,13.5092,13.5632,3875.59],[1615881000000,13.572,13.5809,13.56,13.5777,1353.02],[1615881300000,13.5783,13.5799,13.5334,13.5509,2862.93],[1615881600000,13.5555,13.6219,13.53,13.6118,4988.58],[1615881900000,13.6077,13.6299,13.5789,13.6064,3823.34],[1615882200000,13.61,13.6377,13.61,13.628,6048.01],[1615882500000,13.62,13.6575,13.6155,13.6389,6905.35],[1615882800000,13.6423,13.6619,13.6228,13.6504,5504.0],[1615883100000,13.6621,13.6655,13.6226,13.6354,3734.05],[1615883400000,13.6338,13.6666,13.6338,13.64,4250.55],[1615883700000,13.6433,13.6746,13.64,13.6625,4563.51],[1615884000000,13.66,13.6884,13.6543,13.6801,2490.16],[1615884300000,13.6878,13.6971,13.6255,13.6971,7169.7],[1615884600000,13.6879,13.7154,13.6705,13.6955,4565.61],[1615884900000,13.69,13.7179,13.6812,13.7035,2895.36],[1615885200000,13.7035,13.7175,13.7035,13.7128,2498.5],[1615885500000,13.7122,13.7175,13.6812,13.6812,2544.85],[1615885800000,13.6826,13.7249,13.68,13.6998,7239.51],[1615886100000,13.6998,13.7,13.6518,13.6519,4704.12],[1615886400000,13.6519,13.7,13.6314,13.6975,13792.83],[1615886700000,13.688,13.7,13.6763,13.6999,6523.94],[1615887000000,13.6995,13.8369,13.6891,13.759,21828.28],[1615887300000,13.7558,13.7832,13.7081,13.7465,7762.6],[1615887600000,13.75,13.7778,13.7071,13.7748,7333.2],[1615887900000,13.7666,13.77,13.75,13.752,5095.43],[1615888200000,13.752,13.7741,13.7508,13.7565,4950.74],[1615888500000,13.7718,13.7962,13.7348,13.7957,8689.48],[1615888800000,13.7817,13.83,13.7817,13.8158,8381.22],[1615889100000,13.8101,13.8483,13.8088,13.8422,9568.37],[1615889400000,13.8406,13.8442,13.7153,13.7305,5162.1],[1615889700000,13.7308,13.84,13.7288,13.7926,5693.48],[1615890000000,13.7837,13.7837,13.6427,13.66,14072.03],[1615890300000,13.6592,13.6814,13.6265,13.6626,5368.51],[1615890600000,13.6645,13.7453,13.6549,13.6707,9825.68],[1615890900000,13.6613,13.6913,13.6304,13.6803,4980.95],[1615891200000,13.6759,13.6899,13.6616,13.6789,3632.73],[1615891500000,13.66,13.7233,13.6435,13.7088,5449.31],[1615891800000,13.7179,13.7525,13.7073,13.7073,5333.82],[1615892100000,13.722,13.722,13.6784,13.6814,3295.77],[1615892400000,13.6983,13.716,13.6084,13.6389,15571.17],[1615892700000,13.6382,13.6939,13.6278,13.671,9233.79],[1615893000000,13.6788,13.91,13.66,13.7478,36128.91],[1615893300000,13.7444,13.7505,13.7063,13.7358,6419.75],[1615893600000,13.7191,13.7572,13.7055,13.7256,6558.19],[1615893900000,13.7202,13.75,13.7089,13.7402,4031.95],[1615894200000,13.7403,13.7589,13.6504,13.6827,8373.65],[1615894500000,13.66,13.6805,13.6003,13.63,13426.19],[1615894800000,13.6328,13.6615,13.59,13.6296,21175.65],[1615895100000,13.616,13.6864,13.5887,13.6471,9627.75],[1615895400000,13.638,13.6472,13.6062,13.6216,8378.19],[1615895700000,13.6369,13.6571,13.6064,13.6306,8700.78],[1615896000000,13.6385,13.6713,13.579,13.6001,4706.12],[1615896300000,13.5867,13.6842,13.5774,13.6713,6617.56],[1615896600000,13.6622,13.6725,13.5787,13.6,5997.18],[1615896900000,13.6046,13.6284,13.5796,13.6284,5639.45],[1615897200000,13.6339,13.6505,13.5871,13.61,4158.91],[1615897500000,13.6057,13.6654,13.5739,13.6491,5644.28],[1615897800000,13.6382,13.6692,13.6135,13.6135,6218.43],[1615898100000,13.6288,13.6297,13.553,13.5854,7166.54],[1615898400000,13.589,13.6039,13.4781,13.5024,13106.14],[1615898700000,13.4878,13.5462,13.4646,13.4732,7136.28],[1615899000000,13.4846,13.5191,13.4648,13.5171,7790.85],[1615899300000,13.5165,13.5534,13.5165,13.5247,2740.62],[1615899600000,13.53,13.5554,13.4767,13.5437,11140.73],[1615899900000,13.5523,13.5523,13.4974,13.5227,5233.95],[1615900200000,13.5408,13.5714,13.5309,13.5474,5110.91],[1615900500000,13.5474,13.6104,13.5258,13.5899,5898.4],[1615900800000,13.5939,13.6197,13.5308,13.6137,10051.26],[1615901100000,13.6027,13.6178,13.5676,13.6002,3568.68],[1615901400000,13.6173,13.6511,13.5781,13.6307,7422.95],[1615901700000,13.62,13.6306,13.5479,13.5536,6553.48],[1615902000000,13.5536,13.6185,13.5318,13.5599,6630.87],[1615902300000,13.5588,13.567,13.4961,13.5055,4553.72],[1615902600000,13.504,13.5627,13.4835,13.5266,17021.03],[1615902900000,13.5196,13.5227,13.4876,13.4995,4491.02],[1615903200000,13.5,13.5238,13.4908,13.5166,3699.64],[1615903500000,13.5166,13.5267,13.4819,13.5046,3422.6],[1615903800000,13.5,13.5499,13.4739,13.54,2019.14],[1615904100000,13.5485,13.5755,13.4957,13.5036,3155.78],[1615904400000,13.5066,13.5497,13.492,13.5497,3966.85],[1615904700000,13.5496,13.5693,13.5264,13.5546,4392.93],[1615905000000,13.5618,13.6,13.549,13.5937,6899.1],[1615905300000,13.5859,13.6244,13.5736,13.6146,2784.8],[1615905600000,13.6012,13.6317,13.5811,13.6088,2975.17],[1615905900000,13.6088,13.6296,13.5619,13.6111,7606.41],[1615906200000,13.6137,13.6294,13.5842,13.5871,3996.86],[1615906500000,13.5874,13.5961,13.5622,13.5818,2444.17],[1615906800000,13.5937,13.6084,13.5741,13.5896,3084.31],[1615907100000,13.5824,13.6,13.5642,13.59,6196.34],[1615907400000,13.59,13.6246,13.58,13.623,24067.87],[1615907700000,13.6286,13.65,13.5675,13.5891,6379.52],[1615908000000,13.5929,13.5958,13.5564,13.5824,5500.2],[1615908300000,13.5756,13.5812,13.5548,13.5736,3430.18],[1615908600000,13.5687,13.5884,13.5566,13.5786,3784.71],[1615908900000,13.5785,13.7403,13.5733,13.6978,68996.14],[1615909200000,13.6947,13.7117,13.64,13.6808,11044.29],[1615909500000,13.6724,13.7464,13.6723,13.7374,6932.63],[1615909800000,13.7274,13.7699,13.7274,13.7444,4232.33],[1615910100000,13.7444,13.773,13.7399,13.765,5695.88],[1615910400000,13.7711,13.8935,13.7439,13.7451,36012.5],[1615910700000,13.7469,13.8734,13.7469,13.8445,11359.52],[1615911000000,13.8525,13.9002,13.8353,13.8835,12624.87],[1615911300000,13.886,13.9217,13.872,13.915,15470.59],[1615911600000,13.915,13.921,13.8799,13.8837,18751.35],[1615911900000,13.8857,13.98,13.8806,13.9728,39201.93],[1615912200000,13.9604,14.004,13.9104,13.9104,22316.34],[1615912500000,13.9228,13.9517,13.8774,13.891,7171.29],[1615912800000,13.8979,13.9378,13.8799,13.9179,10368.87],[1615913100000,13.9179,13.9312,13.87,13.89,4605.33],[1615913400000,13.89,13.9031,13.875,13.8797,5327.47],[1615913700000,13.8844,13.8844,13.8492,13.8694,7125.42],[1615914000000,13.8666,13.926,13.8287,13.8332,5802.12],[1615914300000,13.8337,13.84,13.7862,13.7951,7972.06],[1615914600000,13.7951,13.814,13.7685,13.7851,8214.18],[1615914900000,13.7851,13.8247,13.7708,13.81,7752.75],[1615915200000,13.81,13.81,13.7407,13.766,13405.8],[1615915500000,13.7546,13.7546,13.6823,13.7023,14814.39],[1615915800000,13.703,13.7136,13.64,13.6477,15573.43],[1615916100000,13.6493,13.6493,13.6127,13.6204,29089.7],[1615916400000,13.6204,13.6345,13.5697,13.5916,13126.99],[1615916700000,13.5916,13.6456,13.5708,13.6219,10354.68],[1615917000000,13.6346,13.6346,13.58,13.5916,5068.94],[1615917300000,13.6,13.617,13.5763,13.5953,9245.25],[1615917600000,13.5929,13.6003,13.5641,13.571,6715.68],[1615917900000,13.571,13.599,13.5513,13.5735,10434.35],[1615918200000,13.5705,13.5734,13.5104,13.5527,7654.3],[1615918500000,13.5587,13.6369,13.5582,13.633,9056.63],[1615918800000,13.6294,13.8677,13.6228,13.8138,87366.11],[1615919100000,13.8153,13.8453,13.7502,13.8221,36796.46],[1615919400000,13.8221,13.8397,13.78,13.79,17620.2],[1615919700000,13.79,13.8053,13.7501,13.7622,12483.9],[1615920000000,13.7659,13.7803,13.75,13.75,8078.01],[1615920300000,13.75,13.7746,13.74,13.75,10011.31],[1615920600000,13.7499,13.7771,13.74,13.7544,7917.59],[1615920900000,13.7627,13.7864,13.7498,13.7498,10284.29],[1615921200000,13.7498,13.7894,13.7201,13.7848,5897.74],[1615921500000,13.7848,13.8203,13.75,13.7631,13292.49],[1615921800000,13.7501,13.7873,13.7201,13.7517,6494.01],[1615922100000,13.7517,13.7787,13.7445,13.7445,4444.37],[1615922400000,13.7445,13.8155,13.7414,13.8012,8980.74],[1615922700000,13.8012,13.8133,13.7812,13.7885,4925.2],[1615923000000,13.7885,13.8248,13.7885,13.7935,3469.19],[1615923300000,13.7931,13.8081,13.7814,13.8032,5009.75],[1615923600000,13.7998,13.812,13.7814,13.7814,5191.63],[1615923900000,13.7869,13.8007,13.7703,13.7798,4399.78],[1615924200000,13.7798,13.819,13.7752,13.8043,4531.12],[1615924500000,13.8042,13.8083,13.7818,13.795,3076.99],[1615924800000,13.795,13.836,13.7909,13.8246,5696.03],[1615925100000,13.8247,13.8428,13.82,13.8236,4451.26],[1615925400000,13.8236,13.8295,13.806,13.8259,8518.14],[1615925700000,13.8259,13.8496,13.8072,13.8137,6845.41],[1615926000000,13.8137,13.8454,13.7733,13.7812,5444.84],[1615926300000,13.7812,13.8148,13.77,13.8041,2902.11],[1615926600000,13.8028,13.8072,13.7642,13.7964,4483.03],[1615926900000,13.7898,13.8261,13.7601,13.8145,6552.52],[1615927200000,13.8185,13.8522,13.8164,13.8355,4419.49],[1615927500000,13.8384,13.8521,13.8247,13.8374,3750.34],[1615927800000,13.84,13.8496,13.8317,13.8402,3087.6],[1615928100000,13.8452,13.8496,13.835,13.8383,1923.1],[1615928400000,13.8383,13.8523,13.8364,13.85,3145.58],[1615928700000,13.85,13.854,13.8362,13.8362,2885.68],[1615929000000,13.8391,13.8514,13.8362,13.85,1857.64],[1615929300000,13.8439,13.85,13.785,13.7958,4114.26],[1615929600000,13.8031,13.8146,13.765,13.7887,2691.74],[1615929900000,13.7907,13.8236,13.7874,13.7925,2911.74],[1615930200000,13.7919,13.794,13.73,13.7795,10307.03],[1615930500000,13.7799,13.7921,13.76,13.7648,1940.89],[1615930800000,13.76,13.77,13.7443,13.7579,3230.19],[1615931100000,13.7628,13.775,13.7491,13.7561,1652.78],[1615931400000,13.758,13.7961,13.7522,13.7663,1994.57],[1615931700000,13.7663,13.85,13.7497,13.8038,17329.85],[1615932000000,13.8084,13.8699,13.8084,13.8505,13263.01],[1615932300000,13.8505,13.856,13.7556,13.7556,5738.91],[1615932600000,13.7683,13.8113,13.7449,13.7579,8813.13],[1615932900000,13.7578,13.7873,13.7449,13.7783,5435.95],[1615933200000,13.7914,13.8204,13.7615,13.7615,2952.17],[1615933500000,13.7615,13.8007,13.7615,13.7843,4761.61],[1615933800000,13.7883,13.8209,13.7823,13.8,2800.09],[1615934100000,13.8063,13.8141,13.7518,13.7756,9115.82],[1615934400000,13.7672,13.7944,13.7672,13.7756,4696.02],[1615934700000,13.7736,13.7736,13.6501,13.6601,8241.08],[1615935000000,13.6601,13.6757,13.6338,13.6453,6673.55],[1615935300000,13.65,13.6734,13.6392,13.6465,3175.66],[1615935600000,13.6485,13.7,13.6465,13.667,3291.16],[1615935900000,13.6784,13.7433,13.6714,13.6748,4438.4],[1615936200000,13.6747,13.685,13.6538,13.6795,2439.51],[1615936500000,13.6872,13.7041,13.6537,13.6542,4400.27],[1615936800000,13.6581,13.7068,13.6581,13.6615,1967.76],[1615937100000,13.6663,13.6663,13.637,13.6572,1711.71],[1615937400000,13.6443,13.6619,13.62,13.622,6435.88],[1615937700000,13.6241,13.6471,13.62,13.6295,2938.16],[1615938000000,13.6295,13.6295,13.6158,13.6178,1810.27],[1615938300000,13.6158,13.62,13.6015,13.6122,2314.89],[1615938600000,13.6074,13.6268,13.6,13.6092,4188.59],[1615938900000,13.6141,13.6511,13.6009,13.6392,3472.74],[1615939200000,13.6379,13.7281,13.6379,13.683,9604.19],[1615939500000,13.685,13.7078,13.659,13.6846,3640.6],[1615939800000,13.6845,13.6845,13.6,13.6,7923.59],[1615940100000,13.6161,13.6316,13.6031,13.6124,3251.25],[1615940400000,13.6032,13.6124,13.5772,13.5772,5456.22],[1615940700000,13.5796,13.5905,13.55,13.5559,4992.17],[1615941000000,13.5671,13.6638,13.567,13.617,6803.96],[1615941300000,13.617,13.6484,13.55,13.5877,9016.9],[1615941600000,13.5903,13.6055,13.4923,13.5591,25445.58],[1615941900000,13.57,13.5712,13.5039,13.5308,5345.38],[1615942200000,13.5213,13.5642,13.51,13.5156,6091.17],[1615942500000,13.5156,13.566,13.5156,13.562,5762.57],[1615942800000,13.562,13.5841,13.5409,13.5586,4066.24],[1615943100000,13.5639,13.5772,13.5501,13.5614,3312.8],[1615943400000,13.5614,13.5729,13.548,13.5525,5451.53],[1615943700000,13.5547,13.5568,13.5,13.5169,5531.88],[1615944000000,13.5142,13.5995,13.5142,13.5689,2879.24],[1615944300000,13.5689,13.627,13.5579,13.5853,5002.14],[1615944600000,13.5981,13.6024,13.5198,13.5526,6426.03],[1615944900000,13.556,13.5801,13.5204,13.5204,5331.91],[1615945200000,13.5329,13.5908,13.5329,13.5734,2113.48],[1615945500000,13.5929,13.6431,13.5773,13.6173,4097.62],[1615945800000,13.6202,13.6335,13.5633,13.5725,5898.84],[1615946100000,13.5863,13.5917,13.5451,13.5837,2262.09],[1615946400000,13.589,13.5917,13.5541,13.5649,1750.91],[1615946700000,13.5647,13.5916,13.5539,13.5744,2125.53],[1615947000000,13.5799,13.5852,13.5575,13.5702,1902.75],[1615947300000,13.58,13.5972,13.5673,13.5814,2453.94],[1615947600000,13.5826,13.5827,13.5209,13.5329,4538.39],[1615947900000,13.529,13.6,13.5284,13.6,1888.94],[1615948200000,13.5921,13.6486,13.5558,13.5679,5390.93],[1615948500000,13.572,13.6497,13.5375,13.6256,6092.64],[1615948800000,13.6176,13.6492,13.6176,13.6205,1919.88],[1615949100000,13.6291,13.6335,13.5884,13.623,1369.18],[1615949400000,13.6289,13.6322,13.6017,13.6208,1321.99],[1615949700000,13.6208,13.6404,13.6065,13.6265,818.05],[1615950000000,13.6262,13.6371,13.593,13.6371,5829.13],[1615950300000,13.6359,13.6431,13.575,13.575,3248.72],[1615950600000,13.575,13.5969,13.5528,13.5743,3275.84],[1615950900000,13.5687,13.5746,13.501,13.5095,4194.1],[1615951200000,13.5155,13.5199,13.4783,13.4912,3541.52],[1615951500000,13.4986,13.5203,13.4795,13.492,2271.05],[1615951800000,13.5069,13.5069,13.3833,13.4408,6709.72],[1615952100000,13.4435,13.4468,13.4118,13.4396,1620.49],[1615952400000,13.4393,13.4444,13.3742,13.3846,3532.13],[1615952700000,13.3832,13.4667,13.3757,13.4356,13296.49],[1615953000000,13.4267,13.4347,13.3764,13.411,1734.84],[1615953300000,13.4005,13.4148,13.38,13.3903,1079.6],[1615953600000,13.3903,13.4857,13.367,13.4593,4632.74],[1615953900000,13.4587,13.4781,13.4438,13.4442,1058.77],[1615954200000,13.451,13.4708,13.3893,13.4165,10578.52],[1615954500000,13.4109,13.4206,13.3643,13.3964,6337.63],[1615954800000,13.384,13.424,13.3752,13.3752,5215.54],[1615955100000,13.3896,13.3896,13.33,13.3464,15734.31],[1615955400000,13.3449,13.4128,13.3386,13.368,5737.96],[1615955700000,13.3661,13.3873,13.3479,13.3824,2842.97],[1615956000000,13.386,13.4047,13.3641,13.385,3761.87],[1615956300000,13.3841,13.4314,13.3768,13.4041,3617.87],[1615956600000,13.41,13.4189,13.3844,13.393,676.12],[1615956900000,13.395,13.4458,13.3888,13.411,6028.14],[1615957200000,13.411,13.4164,13.3418,13.3571,5251.16],[1615957500000,13.36,13.3992,13.35,13.3895,3022.85],[1615957800000,13.3999,13.4139,13.3428,13.3511,7465.49],[1615958100000,13.356,13.4005,13.354,13.3749,5309.85],[1615958400000,13.3682,13.3682,13.3368,13.3537,8820.24],[1615958700000,13.3517,13.3748,13.3391,13.3656,2759.27],[1615959000000,13.3656,13.3953,13.3511,13.3595,1992.74],[1615959300000,13.3595,13.3676,13.3386,13.3479,1301.12],[1615959600000,13.341,13.3798,13.3329,13.3603,2390.49],[1615959900000,13.3673,13.4408,13.3673,13.4353,3268.6],[1615960200000,13.4419,13.4458,13.4295,13.4295,4343.36],[1615960500000,13.4301,13.4542,13.4221,13.447,4949.41],[1615960800000,13.4533,13.4633,13.4409,13.453,1881.58],[1615961100000,13.4593,13.4756,13.4511,13.4711,1800.97],[1615961400000,13.4622,13.4815,13.4575,13.4786,1525.56],[1615961700000,13.4786,13.4984,13.467,13.4834,2431.83],[1615962000000,13.4833,13.5072,13.4833,13.4899,1486.25],[1615962300000,13.487,13.5004,13.4856,13.5,1772.53],[1615962600000,13.4996,13.5,13.4784,13.4899,5168.1],[1615962900000,13.4841,13.495,13.477,13.477,2162.01],[1615963200000,13.4816,13.49,13.47,13.4801,1815.52],[1615963500000,13.4814,13.4998,13.4805,13.4892,1272.77],[1615963800000,13.4895,13.5021,13.4829,13.49,3059.64],[1615964100000,13.49,13.5275,13.4829,13.5236,7041.55],[1615964400000,13.5236,13.5452,13.5196,13.54,2827.77],[1615964700000,13.5435,13.5624,13.54,13.54,2320.1],[1615965000000,13.5492,13.55,13.5214,13.5214,2109.6],[1615965300000,13.5214,13.5343,13.5015,13.5152,1925.94],[1615965600000,13.5179,13.5318,13.4831,13.4997,3736.18],[1615965900000,13.4975,13.5037,13.49,13.5,1624.9],[1615966200000,13.4988,13.5,13.4815,13.4881,4745.35],[1615966500000,13.4881,13.4957,13.4649,13.4938,1144.17],[1615966800000,13.4919,13.55,13.4919,13.5465,2463.03],[1615967100000,13.539,13.55,13.5112,13.5182,1051.05],[1615967400000,13.5182,13.5231,13.49,13.5102,2169.11],[1615967700000,13.5148,13.5181,13.488,13.5128,846.37],[1615968000000,13.5208,13.5874,13.5126,13.5649,5538.11],[1615968300000,13.5742,13.5863,13.55,13.5825,2240.7],[1615968600000,13.5728,13.5912,13.5105,13.5107,7339.93],[1615968900000,13.5109,13.5401,13.5,13.5105,2491.04],[1615969200000,13.5105,13.5585,13.5,13.5314,2513.66],[1615969500000,13.5451,13.585,13.5447,13.5772,2282.68],[1615969800000,13.5772,13.585,13.5177,13.5201,2449.98],[1615970100000,13.533,13.547,13.5001,13.5061,2003.25],[1615970400000,13.5117,13.585,13.5082,13.585,6428.65],[1615970700000,13.5807,13.585,13.5682,13.571,1519.94],[1615971000000,13.572,13.585,13.534,13.5743,3228.65],[1615971300000,13.5482,13.5744,13.5413,13.5422,2366.75],[1615971600000,13.5412,13.5548,13.5211,13.5359,4665.72],[1615971900000,13.5388,13.5524,13.5159,13.5506,1961.29],[1615972200000,13.5394,13.5516,13.5341,13.55,860.79],[1615972500000,13.5496,13.55,13.435,13.4891,4970.12],[1615972800000,13.4976,13.4976,13.446,13.4554,2664.24],[1615973100000,13.4554,13.4771,13.4499,13.455,1866.07],[1615973400000,13.451,13.464,13.41,13.4108,6848.24],[1615973700000,13.4201,13.435,13.3793,13.432,11313.47],[1615974000000,13.4319,13.4487,13.3501,13.354,9016.09],[1615974300000,13.3625,13.373,13.0326,13.1,83888.1],[1615974600000,13.1,13.2011,13.096,13.1929,28471.89],[1615974900000,13.1797,13.1921,13.0967,13.162,16896.91],[1615975200000,13.1619,13.2585,13.1227,13.2287,9600.93],[1615975500000,13.2304,13.2637,13.2145,13.2462,4001.11],[1615975800000,13.2488,13.2822,13.2288,13.2508,3231.54],[1615976100000,13.2534,13.2781,13.2319,13.237,4055.75],[1615976400000,13.2402,13.2603,13.1951,13.2311,6199.91],[1615976700000,13.2374,13.2842,13.2342,13.2756,2959.3],[1615977000000,13.265,13.265,13.2201,13.24,2684.71],[1615977300000,13.24,13.2736,13.2383,13.2629,2890.37],[1615977600000,13.2671,13.2784,13.2267,13.2642,3179.65],[1615977900000,13.2536,13.3436,13.2402,13.3337,12446.55],[1615978200000,13.3164,13.3389,13.2773,13.3167,6336.52],[1615978500000,13.3101,13.3396,13.2833,13.2961,2921.56],[1615978800000,13.2871,13.3302,13.2418,13.3294,5065.1],[1615979100000,13.3176,13.3302,13.2657,13.3036,2455.21],[1615979400000,13.3106,13.3315,13.2842,13.3133,1894.65],[1615979700000,13.3243,13.3243,13.2477,13.25,3807.56],[1615980000000,13.25,13.3279,13.2342,13.3117,3888.59],[1615980300000,13.3116,13.3116,13.2313,13.249,4433.87],[1615980600000,13.2595,13.3135,13.2125,13.2446,5748.69],[1615980900000,13.2294,13.3235,13.2294,13.3123,6590.01],[1615981200000,13.305,13.3328,13.2893,13.318,4172.22],[1615981500000,13.3176,13.3676,13.3176,13.35,9767.68],[1615981800000,13.35,13.3545,13.28,13.3234,14656.82],[1615982100000,13.3242,13.3542,13.2533,13.3059,2775.2],[1615982400000,13.2976,13.3567,13.2574,13.2582,2221.47],[1615982700000,13.2754,13.3191,13.2137,13.2685,6011.9],[1615983000000,13.2747,13.2747,13.2292,13.2418,5058.67],[1615983300000,13.2361,13.3359,13.2261,13.3196,6880.96],[1615983600000,13.3335,13.3486,13.2971,13.337,2132.84],[1615983900000,13.3367,13.3819,13.3098,13.3639,4313.86],[1615984200000,13.3668,13.396,13.3498,13.3958,2887.7],[1615984500000,13.3958,13.431,13.3802,13.4058,6290.05],[1615984800000,13.4058,13.4243,13.394,13.4086,3511.23],[1615985100000,13.4086,13.4152,13.3669,13.38,3238.82],[1615985400000,13.38,13.3965,13.3554,13.3638,5895.13],[1615985700000,13.3697,13.3832,13.3372,13.3372,3192.26],[1615986000000,13.3402,13.4194,13.33,13.3751,3223.38],[1615986300000,13.3854,13.405,13.3512,13.3532,4868.75],[1615986600000,13.3554,13.38,13.35,13.3761,2278.23],[1615986900000,13.3789,13.4,13.3594,13.3971,2177.55],[1615987200000,13.3901,13.411,13.3629,13.3917,6141.93],[1615987500000,13.399,13.458,13.3757,13.4325,10848.69],[1615987800000,13.4325,13.4458,13.3759,13.3779,5465.39],[1615988100000,13.3701,13.42,13.3696,13.3793,6684.94],[1615988400000,13.38,13.4023,13.3696,13.3715,1834.73],[1615988700000,13.3785,13.3935,13.3372,13.3911,3237.0],[1615989000000,13.3933,13.4254,13.3739,13.4254,4028.88],[1615989300000,13.424,13.4641,13.424,13.4364,3202.95],[1615989600000,13.4404,13.4431,13.3715,13.38,3260.75],[1615989900000,13.38,13.3898,13.3506,13.3654,4150.88],[1615990200000,13.3668,13.3845,13.3359,13.3359,2294.47],[1615990500000,13.3551,13.3947,13.3407,13.3947,1843.49],[1615990800000,13.3855,13.4282,13.3806,13.4202,3310.66],[1615991100000,13.4214,13.4455,13.39,13.3902,4468.2],[1615991400000,13.3982,13.4316,13.3724,13.4061,9081.07],[1615991700000,13.3994,13.4496,13.3849,13.4325,1725.39],[1615992000000,13.4335,13.4459,13.3868,13.4363,13794.72],[1615992300000,13.4363,13.4386,13.3648,13.3835,2598.91],[1615992600000,13.3737,13.3902,13.3159,13.3508,12002.43],[1615992900000,13.3419,13.3606,13.3121,13.3122,4896.45],[1615993200000,13.3122,13.3499,13.3037,13.33,7339.21],[1615993500000,13.3386,13.4059,13.3064,13.3891,4855.88],[1615993800000,13.3989,13.4202,13.3669,13.396,2660.02],[1615994100000,13.396,13.4159,13.3717,13.4064,6508.45],[1615994400000,13.4064,13.45,13.3924,13.4264,9979.19],[1615994700000,13.4264,13.4678,13.4,13.4,12841.45],[1615995000000,13.4,13.409,13.3501,13.3858,4103.42],[1615995300000,13.3965,13.4135,13.3679,13.3837,2596.21],[1615995600000,13.3948,13.4515,13.3948,13.4478,3891.41],[1615995900000,13.44,13.4586,13.44,13.44,3032.24],[1615996200000,13.446,13.4984,13.446,13.49,6010.59],[1615996500000,13.4888,13.4927,13.4601,13.4714,2121.9],[1615996800000,13.4715,13.4987,13.4429,13.485,2960.11],[1615997100000,13.4848,13.5,13.4743,13.4999,2054.0],[1615997400000,13.4999,13.5299,13.4906,13.5291,6186.26],[1615997700000,13.5279,13.8651,13.5125,13.83,61873.63],[1615998000000,13.83,13.8856,13.7241,13.8506,46987.14],[1615998300000,13.8612,13.959,13.85,13.8981,27236.12],[1615998600000,13.9005,13.9574,13.8838,13.8871,15682.11],[1615998900000,13.876,13.9177,13.8034,13.9083,21399.34],[1615999200000,13.9143,13.9568,13.8832,13.9063,11466.59],[1615999500000,13.9,13.9266,13.831,13.864,7259.6],[1615999800000,13.8692,13.8842,13.8203,13.8509,6412.28],[1616000100000,13.8608,13.8914,13.8542,13.8587,2831.85],[1616000400000,13.8587,13.9513,13.8568,13.9281,10798.71],[1616000700000,13.928,13.9482,13.9188,13.9399,6846.6],[1616001000000,13.9425,14.0,13.9312,13.99,17026.33],[1616001300000,13.995,13.9997,13.9,13.9868,9392.04],[1616001600000,13.9868,14.0,13.967,13.9871,7948.06],[1616001900000,13.9834,14.0356,13.9769,14.0172,10459.11],[1616002200000,14.018,14.0227,13.9759,14.0,6253.08],[1616002500000,14.0036,14.0036,13.9146,13.9218,11533.38],[1616002800000,13.9219,14.0,13.9175,13.9343,5264.12],[1616003100000,13.9324,14.0469,13.9124,13.9555,9341.17],[1616003400000,13.9373,13.9668,13.8677,13.9105,13072.37],[1616003700000,13.9098,13.9521,13.8816,13.9323,8555.71],[1616004000000,13.9454,13.9665,13.9304,13.9525,5711.8],[1616004300000,13.9664,13.9871,13.9578,13.98,6821.56],[1616004600000,13.98,14.0431,13.9784,14.0255,13017.82],[1616004900000,14.0145,14.0739,14.0144,14.0673,9703.05],[1616005200000,14.0674,14.0904,14.026,14.0384,6521.11],[1616005500000,14.0349,14.0723,14.01,14.0409,5435.79],[1616005800000,14.0409,14.1647,14.036,14.1631,17371.6],[1616006100000,14.1647,14.177,14.0843,14.0854,9255.48],[1616006400000,14.0854,14.19,14.0843,14.1222,8490.23],[1616006700000,14.1114,14.2119,14.106,14.1185,10010.54],[1616007000000,14.1187,14.1999,14.1154,14.1908,4439.2],[1616007300000,14.193,14.193,14.1,14.1753,7788.17],[1616007600000,14.1557,14.1878,14.122,14.1312,4374.1],[1616007900000,14.122,14.1765,14.0834,14.1623,6365.06],[1616008200000,14.1782,14.2008,14.1593,14.2,8845.69],[1616008500000,14.2,14.2051,14.1599,14.16,4608.77],[1616008800000,14.16,14.214,14.1059,14.1954,4810.49],[1616009100000,14.1954,14.2177,14.1954,14.1988,3403.08],[1616009400000,14.1988,14.1988,14.1,14.1001,3702.02],[1616009700000,14.11,14.1621,14.0825,14.1307,3045.44],[1616010000000,14.1307,14.2492,14.1188,14.2347,9837.58],[1616010300000,14.2499,14.2685,14.2228,14.2391,3886.29],[1616010600000,14.2262,14.2389,14.1356,14.1747,4373.49],[1616010900000,14.1731,14.2,14.1542,14.1649,3764.42],[1616011200000,14.1649,14.1745,14.0945,14.1284,9275.77],[1616011500000,14.1282,14.14,14.1207,14.14,4618.85],[1616011800000,14.14,14.2,14.14,14.191,6769.63],[1616012100000,14.191,14.2,14.19,14.2,2115.06],[1616012400000,14.2,14.2075,14.1716,14.1831,1843.5],[1616012700000,14.1756,14.1831,14.1598,14.16,3311.6],[1616013000000,14.16,14.2,14.1201,14.1201,14635.83],[1616013300000,14.1289,14.1498,14.109,14.109,5798.89],[1616013600000,14.12,14.12,14.037,14.0704,11864.45],[1616013900000,14.076,14.1086,14.0366,14.0425,4269.03],[1616014200000,14.0519,14.107,14.004,14.018,5561.4],[1616014500000,14.0147,14.0375,13.9538,13.9539,11303.83],[1616014800000,13.9587,14.075,13.9423,14.0181,10227.58],[1616015100000,14.0115,14.0372,13.9676,13.999,3793.08],[1616015400000,13.9992,14.0595,13.9949,14.0146,2004.94],[1616015700000,14.0116,14.0136,13.984,13.984,2750.8],[1616016000000,13.984,13.9951,13.9688,13.995,1302.59],[1616016300000,13.9911,14.0629,13.9911,14.013,6594.72],[1616016600000,14.0117,14.0214,13.9566,13.9763,4528.05],[1616016900000,13.9761,13.9814,13.9542,13.9687,2781.13],[1616017200000,13.9713,14.0416,13.95,14.0375,5702.21],[1616017500000,14.0264,14.058,14.0252,14.03,1270.59],[1616017800000,14.0301,14.0403,14.0132,14.0153,1319.6],[1616018100000,14.0247,14.058,14.0115,14.0486,1726.51],[1616018400000,14.0544,14.0732,14.015,14.0303,7271.79],[1616018700000,14.0223,14.0404,14.0172,14.0284,6030.45],[1616019000000,14.0175,14.0576,14.004,14.0576,4921.92],[1616019300000,14.0445,14.0974,14.0405,14.0563,3249.12],[1616019600000,14.0658,14.0733,14.0456,14.054,2814.11],[1616019900000,14.0462,14.0891,14.0153,14.0656,5177.89],[1616020200000,14.0656,14.1,14.05,14.0856,2468.8],[1616020500000,14.0951,14.1,14.0811,14.0993,1139.44],[1616020800000,14.0956,14.116,14.0894,14.1027,3419.54],[1616021100000,14.1059,14.1554,14.1059,14.1301,2905.08],[1616021400000,14.1441,14.1715,14.1281,14.1326,3491.7],[1616021700000,14.1325,14.1559,14.1,14.1,6546.97],[1616022000000,14.0901,14.129,14.0099,14.1046,11627.19],[1616022300000,14.1044,14.1501,14.1034,14.1501,3096.91],[1616022600000,14.1446,14.1826,14.1394,14.1767,3192.62],[1616022900000,14.1767,14.2,14.1748,14.1767,3171.18],[1616023200000,14.1863,14.2009,14.1168,14.1796,7253.12],[1616023500000,14.18,14.18,14.1602,14.165,735.52],[1616023800000,14.1676,14.2252,14.1192,14.1301,4072.51],[1616024100000,14.1316,14.2158,14.1316,14.2125,3986.39],[1616024400000,14.2125,14.2392,14.1958,14.2085,3141.11],[1616024700000,14.2229,14.2373,14.1878,14.2308,1333.3],[1616025000000,14.2308,14.2335,14.1348,14.2,2077.81],[1616025300000,14.2,14.2578,14.194,14.2018,12412.45],[1616025600000,14.1987,14.2734,14.1987,14.25,7445.56],[1616025900000,14.2509,14.3079,14.2376,14.28,11356.13],[1616026200000,14.2853,14.3333,14.2835,14.3097,20968.3],[1616026500000,14.3097,14.3414,14.3,14.336,10971.91],[1616026800000,14.3358,14.3914,14.2667,14.3737,22176.92],[1616027100000,14.368,14.4163,14.3257,14.3258,11126.83],[1616027400000,14.3376,14.3543,14.2995,14.3108,3266.18],[1616027700000,14.3241,14.3741,14.3157,14.3741,2265.42],[1616028000000,14.3755,14.4844,14.3591,14.4639,25776.28],[1616028300000,14.45,14.4643,14.2859,14.2951,21636.7],[1616028600000,14.2908,14.3497,14.2778,14.2906,12941.57],[1616028900000,14.3048,14.3048,14.268,14.27,3449.7],[1616029200000,14.27,14.3259,14.267,14.2899,5463.3],[1616029500000,14.2934,14.2934,14.2292,14.2581,4683.27],[1616029800000,14.2598,14.3159,14.2142,14.2275,9980.54],[1616030100000,14.2275,14.25,14.2164,14.2243,2248.77],[1616030400000,14.2242,14.2325,14.1995,14.2051,4700.39],[1616030700000,14.2051,14.25,14.1986,14.2118,11064.81],[1616031000000,14.2136,14.244,14.2052,14.2394,1655.25],[1616031300000,14.2186,14.2362,14.1652,14.1832,7950.49],[1616031600000,14.1832,14.1975,14.1409,14.175,8583.02],[1616031900000,14.1565,14.1893,14.1493,14.1627,4393.07],[1616032200000,14.1627,14.1887,14.153,14.1756,966.55],[1616032500000,14.166,14.1817,14.1528,14.1626,917.45],[1616032800000,14.1626,14.1979,14.1536,14.165,4158.54],[1616033100000,14.165,14.1823,14.1511,14.1678,1565.9],[1616033400000,14.165,14.1863,14.165,14.1716,652.56],[1616033700000,14.1615,14.2389,14.1535,14.2316,3314.81],[1616034000000,14.2335,14.2389,14.2086,14.2388,2149.87],[1616034300000,14.2389,14.2669,14.1905,14.2082,3131.31],[1616034600000,14.1902,14.264,14.1576,14.243,8796.28],[1616034900000,14.2595,14.302,14.25,14.2978,9016.51],[1616035200000,14.2948,14.3056,14.2371,14.2609,6961.59],[1616035500000,14.2655,14.2808,14.2028,14.2078,3271.67],[1616035800000,14.2068,14.3109,14.2068,14.2826,3356.46],[1616036100000,14.2826,14.3077,14.2602,14.2602,1545.79],[1616036400000,14.2663,14.2929,14.2417,14.2536,2204.57],[1616036700000,14.2492,14.2763,14.2053,14.2168,2719.68],[1616037000000,14.213,14.2249,14.1722,14.1925,10692.24],[1616037300000,14.1937,14.329,14.1837,14.1952,8565.33],[1616037600000,14.1947,14.2202,14.1376,14.1579,3065.06],[1616037900000,14.1579,14.1595,14.14,14.1489,1351.66],[1616038200000,14.1489,14.1667,14.1489,14.1569,812.49],[1616038500000,14.1604,14.169,14.14,14.1551,1734.88],[1616038800000,14.1669,14.2512,14.1459,14.2043,8189.88],[1616039100000,14.2062,14.2471,14.1757,14.2184,2136.76],[1616039400000,14.2184,14.2527,14.1872,14.1961,2571.88],[1616039700000,14.1961,14.2175,14.167,14.1847,2522.45],[1616040000000,14.1931,14.2034,14.1515,14.1515,6597.87],[1616040300000,14.1672,14.2,14.1388,14.191,2578.33],[1616040600000,14.1792,14.2205,14.1614,14.1917,3443.81],[1616040900000,14.1917,14.2884,14.1704,14.232,7603.72],[1616041200000,14.248,14.2941,14.1965,14.2183,7609.06],[1616041500000,14.2196,14.2842,14.2043,14.2137,3535.3],[1616041800000,14.2134,14.22,14.1608,14.205,1970.26],[1616042100000,14.2147,14.262,14.2099,14.2554,2115.84],[1616042400000,14.2546,14.2742,14.24,14.2448,3998.39],[1616042700000,14.2582,14.2599,14.1876,14.2053,2070.56],[1616043000000,14.2133,14.2338,14.0936,14.1029,4881.06],[1616043300000,14.1154,14.1696,14.1154,14.1424,2987.1],[1616043600000,14.142,14.1889,14.1166,14.1889,2039.77],[1616043900000,14.1878,14.2329,14.1869,14.2121,2571.71],[1616044200000,14.1973,14.2577,14.1814,14.2302,5082.27],[1616044500000,14.2314,14.2668,14.2234,14.2292,1424.5],[1616044800000,14.2352,14.2623,14.2155,14.25,3367.06],[1616045100000,14.25,14.25,14.1771,14.2146,2839.46],[1616045400000,14.223,14.2256,14.1771,14.1809,1965.3],[1616045700000,14.1994,14.2,14.1593,14.1975,2997.73],[1616046000000,14.1921,14.1965,14.1668,14.1869,1754.22],[1616046300000,14.1791,14.1941,14.15,14.1712,1907.49],[1616046600000,14.1712,14.1723,14.1422,14.166,708.36],[1616046900000,14.1682,14.1875,14.1538,14.1873,1693.32],[1616047200000,14.1791,14.2553,14.1791,14.2378,2008.95],[1616047500000,14.2363,14.2602,14.17,14.17,2212.99],[1616047800000,14.17,14.2017,14.1538,14.1852,2608.12],[1616048100000,14.1815,14.2,14.1668,14.2,2515.1],[1616048400000,14.1923,14.2338,14.1845,14.217,1296.85],[1616048700000,14.2287,14.2499,14.1989,14.2209,1488.81],[1616049000000,14.2157,14.26,14.2151,14.2573,3589.92],[1616049300000,14.2555,14.268,14.2438,14.2598,3437.63],[1616049600000,14.2598,14.2686,14.2193,14.2257,4429.34],[1616049900000,14.2297,14.2886,14.2295,14.2749,6267.52],[1616050200000,14.2856,14.3069,14.271,14.2901,6748.05],[1616050500000,14.2984,14.3396,14.2923,14.3073,3266.21],[1616050800000,14.3059,14.3399,14.3031,14.325,8039.31],[1616051100000,14.3257,14.3524,14.3143,14.3185,6383.16],[1616051400000,14.328,14.3574,14.3242,14.3314,5786.0],[1616051700000,14.33,14.351,14.2807,14.2877,6309.7],[1616052000000,14.2815,14.3065,14.2675,14.2842,4077.76],[1616052300000,14.2801,14.3244,14.2326,14.3147,8598.69],[1616052600000,14.3177,14.3243,14.2838,14.3019,2872.3],[1616052900000,14.3014,14.3162,14.28,14.2911,1480.11],[1616053200000,14.287,14.2968,14.2224,14.2224,8054.94],[1616053500000,14.2225,14.2744,14.2224,14.2368,2506.28],[1616053800000,14.2368,14.2546,14.2223,14.2401,1535.94],[1616054100000,14.2422,14.2422,14.2134,14.218,4156.9],[1616054400000,14.2247,14.3,14.222,14.269,3931.81],[1616054700000,14.26,14.2986,14.2488,14.2909,2384.71],[1616055000000,14.2944,14.2979,14.2781,14.2936,2150.82],[1616055300000,14.2922,14.3,14.235,14.2375,2202.96],[1616055600000,14.2378,14.275,14.22,14.2586,3627.09],[1616055900000,14.2539,14.2656,14.22,14.265,4642.55],[1616056200000,14.265,14.2677,14.2552,14.2617,1313.25],[1616056500000,14.2555,14.2725,14.2551,14.2585,4140.72],[1616056800000,14.2585,14.2661,14.2154,14.2461,5496.12],[1616057100000,14.2335,14.2517,14.2016,14.2326,2573.23],[1616057400000,14.2326,14.2402,14.1375,14.1562,9897.13],[1616057700000,14.1562,14.1562,14.125,14.1287,2556.06],[1616058000000,14.1284,14.1704,14.0385,14.1114,15356.97],[1616058300000,14.1222,14.1862,14.1014,14.12,3258.74],[1616058600000,14.12,14.1443,14.12,14.1335,1160.34],[1616058900000,14.1335,14.1748,14.1317,14.1711,1761.72],[1616059200000,14.1654,14.1983,14.1238,14.1544,5299.19],[1616059500000,14.1617,14.1618,14.12,14.1562,2100.39],[1616059800000,14.156,14.1834,14.1549,14.1759,2621.32],[1616060100000,14.1759,14.2256,14.1688,14.21,3598.61],[1616060400000,14.21,14.2205,14.1903,14.2185,1697.14],[1616060700000,14.2155,14.2155,14.1611,14.1794,2577.21],[1616061000000,14.1844,14.2346,14.1767,14.1987,3826.13],[1616061300000,14.1892,14.1941,14.16,14.16,8519.21],[1616061600000,14.1736,14.2036,14.1592,14.1663,3466.55],[1616061900000,14.1663,14.1846,14.1458,14.1617,3385.39],[1616062200000,14.1564,14.1705,14.1192,14.1306,3692.33],[1616062500000,14.1225,14.1654,14.1224,14.1524,3188.25],[1616062800000,14.1524,14.1524,14.1097,14.1235,3938.25],[1616063100000,14.1234,14.1439,14.1024,14.1438,2427.89],[1616063400000,14.1409,14.1838,14.1409,14.1799,2276.72],[1616063700000,14.1799,14.1799,14.1229,14.1375,3022.88],[1616064000000,14.1369,14.1753,14.1183,14.1319,2699.8],[1616064300000,14.125,14.1633,14.1123,14.1472,2547.18],[1616064600000,14.1472,14.1472,14.1268,14.1298,892.04],[1616064900000,14.1344,14.165,14.1278,14.158,1052.94],[1616065200000,14.1612,14.2259,14.1512,14.2125,4306.91],[1616065500000,14.208,14.2114,14.1045,14.114,3678.05],[1616065800000,14.1173,14.1379,14.1099,14.1206,2078.8],[1616066100000,14.1132,14.166,14.1,14.1121,8356.26],[1616066400000,14.1177,14.1313,14.0918,14.1085,2359.89],[1616066700000,14.1119,14.1273,14.0175,14.0603,5958.67],[1616067000000,14.06,14.0763,14.0413,14.053,3713.6],[1616067300000,14.0535,14.07,14.0207,14.0662,6289.94],[1616067600000,14.0534,14.0676,14.0383,14.0676,3410.41],[1616067900000,14.0676,14.0726,14.06,14.0678,4832.51],[1616068200000,14.0693,14.07,14.0202,14.0411,4540.77],[1616068500000,14.0423,14.0628,14.0359,14.06,3626.65],[1616068800000,14.0575,14.0575,14.014,14.0209,4934.28],[1616069100000,14.025,14.0289,13.9856,13.9926,10970.92],[1616069400000,14.0041,14.0164,13.9769,14.0,8040.29],[1616069700000,13.998,14.0053,13.9776,13.9998,7784.48],[1616070000000,13.9937,14.0824,13.979,14.0383,7857.63],[1616070300000,14.0312,14.0763,14.0159,14.0305,2444.43],[1616070600000,14.0418,14.0453,13.9907,14.035,4082.51],[1616070900000,14.0442,14.0877,14.0161,14.0549,2086.54],[1616071200000,14.0549,14.0558,14.0139,14.0453,3137.87],[1616071500000,14.0534,14.0534,14.0049,14.026,4126.83],[1616071800000,14.03,14.0665,14.026,14.0561,2544.77],[1616072100000,14.0561,14.057,14.0371,14.049,1233.57],[1616072400000,14.0351,14.057,14.0351,14.0454,3181.26],[1616072700000,14.0564,14.0564,14.0211,14.04,2324.48],[1616073000000,14.0374,14.0556,14.0258,14.0466,1498.42],[1616073300000,14.0465,14.0522,14.0102,14.0508,1009.64],[1616073600000,14.0371,14.0471,14.0156,14.0471,1736.49],[1616073900000,14.0416,14.057,14.0379,14.0569,745.17],[1616074200000,14.057,14.057,14.0366,14.0366,884.92],[1616074500000,14.0366,14.0414,14.01,14.024,2843.82],[1616074800000,14.0158,14.0531,14.0155,14.0304,2743.84],[1616075100000,14.0305,14.0305,13.9829,14.0186,6834.05],[1616075400000,14.0186,14.0271,13.9891,14.0107,2612.86],[1616075700000,14.0137,14.0289,13.9978,13.9987,1647.61],[1616076000000,14.0057,14.0256,13.974,14.0256,5428.97],[1616076300000,14.0256,14.0474,13.9979,14.0041,5080.67],[1616076600000,13.9979,14.0106,13.968,13.995,6811.77],[1616076900000,13.9885,14.0194,13.957,14.0129,6732.44],[1616077200000,14.0015,14.044,14.0015,14.0388,3447.33],[1616077500000,14.0388,14.066,14.0133,14.0364,8214.98],[1616077800000,14.0409,14.0409,13.9815,14.001,4318.12],[1616078100000,14.0013,14.0576,13.98,14.05,2327.55],[1616078400000,14.0579,14.0579,14.0,14.0098,2914.0],[1616078700000,13.9996,14.0098,13.9795,13.9978,2545.7],[1616079000000,14.0077,14.0467,13.9839,14.0317,2226.8],[1616079300000,14.0479,14.0576,14.0131,14.027,2049.0],[1616079600000,14.0187,14.0484,13.9937,14.0389,935.02],[1616079900000,14.0498,14.0685,14.0147,14.0504,3772.84],[1616080200000,14.0503,14.0685,14.0475,14.0684,2123.33],[1616080500000,14.0684,14.07,14.0292,14.0651,5792.97],[1616080800000,14.0611,14.07,14.0503,14.07,5594.84],[1616081100000,14.07,14.07,14.06,14.06,4238.21],[1616081400000,14.0666,14.07,14.06,14.06,9098.82],[1616081700000,14.0669,14.07,14.06,14.068,1481.12],[1616082000000,14.068,14.07,14.06,14.0699,11153.69],[1616082300000,14.0699,14.152,14.0623,14.144,29911.57],[1616082600000,14.15,14.1595,14.1261,14.1474,5184.27],[1616082900000,14.1475,14.2,14.14,14.1976,4788.56],[1616083200000,14.2,14.25,14.1605,14.1628,15207.07],[1616083500000,14.165,14.1738,14.115,14.1297,9240.18],[1616083800000,14.137,14.2349,14.1304,14.2214,5614.52],[1616084100000,14.2212,14.2761,14.205,14.2549,6692.35],[1616084400000,14.2693,14.3128,14.2533,14.2981,9691.49],[1616084700000,14.2832,14.3126,14.2832,14.29,5587.96],[1616085000000,14.2921,14.3027,14.2427,14.27,6803.64],[1616085300000,14.261,14.3016,14.2592,14.271,4833.89],[1616085600000,14.271,14.3239,14.2507,14.312,4758.91],[1616085900000,14.3193,14.3521,14.3122,14.3502,5905.89],[1616086200000,14.3502,14.3652,14.35,14.3598,9239.55],[1616086500000,14.3634,14.3842,14.35,14.3744,9176.0],[1616086800000,14.3628,14.382,14.3063,14.3147,10510.37],[1616087100000,14.3147,14.344,14.3,14.3376,5069.97],[1616087400000,14.334,14.3621,14.3234,14.3589,2026.19],[1616087700000,14.36,14.399,14.3495,14.3775,4426.83],[1616088000000,14.3775,14.4,14.3775,14.3993,4828.94],[1616088300000,14.3945,14.4186,14.3631,14.4054,6338.72],[1616088600000,14.409,14.4184,14.4,14.4122,2199.69],[1616088900000,14.4122,14.4446,14.4069,14.4446,7233.93],[1616089200000,14.4447,14.63,14.4409,14.6122,43708.71],[1616089500000,14.6131,14.6587,14.5671,14.6119,22496.18],[1616089800000,14.605,14.6268,14.5211,14.581,12662.16],[1616090100000,14.5875,14.66,14.5767,14.6571,5687.89],[1616090400000,14.66,14.75,14.6413,14.6777,23062.83],[1616090700000,14.6777,14.7176,14.6069,14.641,15715.87],[1616091000000,14.6568,14.7,14.5751,14.6201,21295.29],[1616091300000,14.6201,14.7433,14.62,14.73,16102.32],[1616091600000,14.73,14.7367,14.628,14.6534,8080.55],[1616091900000,14.6521,14.6916,14.6178,14.6513,6175.08],[1616092200000,14.6581,14.679,14.569,14.5834,9013.96],[1616092500000,14.5834,14.6103,14.5606,14.61,8618.15],[1616092800000,14.61,14.63,14.4751,14.5042,27858.18],[1616093100000,14.5176,14.55,14.41,14.4894,22586.32],[1616093400000,14.4976,14.4999,14.4353,14.45,11524.49],[1616093700000,14.4626,14.48,14.4499,14.48,3019.38],[1616094000000,14.4688,14.4769,14.4134,14.4767,6148.36],[1616094300000,14.4732,14.5138,14.4611,14.5124,1116.7],[1616094600000,14.5128,14.5234,14.4306,14.4309,6031.28],[1616094900000,14.4382,14.447,14.4001,14.402,5196.66],[1616095200000,14.4002,14.4648,14.3897,14.4284,14104.55],[1616095500000,14.416,14.4215,14.3622,14.3741,7672.96],[1616095800000,14.3686,14.385,14.3571,14.3774,2506.56],[1616096100000,14.378,14.4073,14.3573,14.3847,4015.17],[1616096400000,14.398,14.4473,14.3918,14.4164,3496.93],[1616096700000,14.415,14.4233,14.3631,14.3631,5298.04],[1616097000000,14.3604,14.3747,14.3,14.3156,16263.3],[1616097300000,14.3156,14.36,14.307,14.3147,5452.2],[1616097600000,14.3107,14.3536,14.254,14.3536,11424.28],[1616097900000,14.3536,14.3778,14.3221,14.3778,6678.09],[1616098200000,14.375,14.3805,14.3475,14.3779,4371.98],[1616098500000,14.3776,14.3878,14.2633,14.3384,8458.48],[1616098800000,14.3243,14.35,14.3034,14.35,4225.6],[1616099100000,14.34,14.35,14.3255,14.33,2172.8],[1616099400000,14.3335,14.3644,14.3034,14.3555,3926.55],[1616099700000,14.3431,14.3522,14.2706,14.3,6785.74],[1616100000000,14.3056,14.3121,14.25,14.2812,9841.62],[1616100300000,14.2773,14.2773,14.2644,14.277,1535.63],[1616100600000,14.276,14.2944,14.248,14.2714,5321.47],[1616100900000,14.2798,14.2798,14.2486,14.2494,3036.24],[1616101200000,14.2494,14.3367,14.2466,14.3055,7366.19],[1616101500000,14.3219,14.33,14.2911,14.3068,8786.67],[1616101800000,14.3056,14.3194,14.2201,14.2587,7735.6],[1616102100000,14.2587,14.3083,14.2474,14.2945,1779.07],[1616102400000,14.3066,14.3193,14.2997,14.319,1166.77],[1616102700000,14.3115,14.3195,14.2945,14.3071,1219.94],[1616103000000,14.3044,14.3346,14.2965,14.3202,1013.22],[1616103300000,14.3194,14.3241,14.2522,14.2643,3157.13],[1616103600000,14.261,14.2813,14.2422,14.2439,7361.14],[1616103900000,14.2439,14.2484,14.1839,14.2402,32724.66],[1616104200000,14.242,14.287,14.242,14.2695,3452.68],[1616104500000,14.2737,14.3091,14.2705,14.2837,1928.63],[1616104800000,14.2845,14.31,14.2838,14.31,1194.34],[1616105100000,14.3089,14.3179,14.28,14.2836,2136.12],[1616105400000,14.2877,14.296,14.2742,14.296,813.77],[1616105700000,14.299,14.299,14.225,14.2285,3309.23],[1616106000000,14.2263,14.3165,14.2253,14.308,4434.01],[1616106300000,14.3027,14.316,14.2583,14.2846,2284.62],[1616106600000,14.2816,14.3144,14.2816,14.3022,1733.51],[1616106900000,14.3139,14.3183,14.2816,14.3018,1598.99],[1616107200000,14.3018,14.3039,14.2952,14.2975,600.34],[1616107500000,14.2998,14.3431,14.2816,14.3172,8764.05],[1616107800000,14.3149,14.3403,14.3147,14.3308,1316.71],[1616108100000,14.33,14.3378,14.2709,14.271,2196.22],[1616108400000,14.2809,14.3391,14.2604,14.3391,3705.06],[1616108700000,14.3417,14.3428,14.2838,14.292,595.3],[1616109000000,14.2838,14.2838,14.2417,14.267,3097.24],[1616109300000,14.272,14.3111,14.2459,14.2651,3213.6],[1616109600000,14.2665,14.2705,14.2515,14.257,1094.12],[1616109900000,14.2563,14.2631,14.2286,14.2329,4826.79],[1616110200000,14.242,14.3274,14.23,14.3135,2758.28],[1616110500000,14.3155,14.339,14.3102,14.323,2635.52],[1616110800000,14.323,14.331,14.2304,14.2541,2515.59],[1616111100000,14.2541,14.257,14.2,14.2405,8488.94],[1616111400000,14.2334,14.235,14.1989,14.2073,1764.67],[1616111700000,14.2023,14.2123,14.1925,14.204,2023.35],[1616112000000,14.2153,14.2167,14.1835,14.201,5444.43],[1616112300000,14.2045,14.2178,14.123,14.1449,12204.54],[1616112600000,14.151,14.1612,14.0892,14.1008,8054.7],[1616112900000,14.1012,14.1114,14.0209,14.0318,15151.53],[1616113200000,14.0318,14.042,13.9392,13.9891,18164.0],[1616113500000,13.989,13.998,13.9425,13.9707,6252.67],[1616113800000,13.9707,13.971,13.8554,13.9415,22655.48],[1616114100000,13.9434,13.9934,13.9109,13.9934,3644.05],[1616114400000,13.9828,13.999,13.9731,13.995,769.42],[1616114700000,13.9965,14.0116,13.9685,14.0116,3646.77],[1616115000000,14.0116,14.0176,13.9943,14.0081,1908.15],[1616115300000,14.0083,14.0394,13.9918,14.009,3172.87],[1616115600000,14.0196,14.0196,13.926,13.9752,6193.14],[1616115900000,13.9786,14.0165,13.969,14.0047,2591.23],[1616116200000,14.0047,14.0107,13.9637,13.9954,3837.76],[1616116500000,13.9954,14.007,13.9684,13.9882,3020.08],[1616116800000,13.9868,13.9996,13.9606,13.991,2646.54],[1616117100000,13.9916,14.0389,13.9814,14.0316,4346.01],[1616117400000,14.0316,14.0316,14.0047,14.0138,675.15],[1616117700000,14.0137,14.0272,14.0137,14.0243,1148.22],[1616118000000,14.0226,14.0475,14.0212,14.0451,973.54],[1616118300000,14.0458,14.07,14.0376,14.0624,1734.06],[1616118600000,14.0441,14.0579,14.0375,14.0579,629.08],[1616118900000,14.0575,14.0642,14.043,14.0431,1050.99],[1616119200000,14.0505,14.0573,14.044,14.055,461.76],[1616119500000,14.055,14.0571,14.038,14.056,960.5],[1616119800000,14.0392,14.0537,14.0392,14.0537,870.67],[1616120100000,14.0537,14.1108,14.04,14.0524,10853.83],[1616120400000,14.0524,14.0961,14.0344,14.0842,7036.84],[1616120700000,14.0826,14.1074,14.0746,14.0905,3237.43],[1616121000000,14.0795,14.1156,14.0774,14.1086,1059.97],[1616121300000,14.1086,14.1133,14.09,14.0977,656.82],[1616121600000,14.1041,14.1102,14.0774,14.0986,1795.88],[1616121900000,14.1011,14.1274,14.0994,14.12,1777.04],[1616122200000,14.12,14.1702,14.115,14.165,2439.94],[1616122500000,14.1627,14.2,14.116,14.1797,7294.63],[1616122800000,14.1895,14.1998,14.1595,14.161,1415.37],[1616123100000,14.1608,14.1846,14.15,14.1773,974.23],[1616123400000,14.1689,14.211,14.1603,14.1935,1059.76],[1616123700000,14.1935,14.2003,14.1378,14.1378,839.11],[1616124000000,14.1481,14.1481,14.0764,14.0814,44194.36],[1616124300000,14.0927,14.1,14.0751,14.0849,5655.01],[1616124600000,14.0759,14.1,14.0601,14.0983,3041.15],[1616124900000,14.1,14.1,14.095,14.095,2265.06],[1616125200000,14.095,14.1,14.075,14.1,1910.73],[1616125500000,14.1,14.1,14.0861,14.0906,1025.62],[1616125800000,14.1,14.1,14.0906,14.096,1530.52],[1616126100000,14.096,14.1,14.0906,14.0999,908.02],[1616126400000,14.0999,14.0999,14.0643,14.0999,4934.13],[1616126700000,14.0999,14.1,14.0764,14.0913,7688.73],[1616127000000,14.0966,14.1,14.0895,14.0959,7191.66],[1616127300000,14.1,14.1,14.0891,14.0999,6411.1],[1616127600000,14.0999,14.0999,14.074,14.0765,1971.94],[1616127900000,14.0853,14.0874,14.0755,14.0818,1753.92],[1616128200000,14.0818,14.0861,14.0587,14.0808,5846.93],[1616128500000,14.0861,14.0861,13.9847,14.0635,24779.96],[1616128800000,14.0623,14.086,14.0529,14.0742,2197.02],[1616129100000,14.0695,14.0745,14.0311,14.0708,5652.49],[1616129400000,14.0717,14.0859,14.0543,14.0742,4468.89],[1616129700000,14.0752,14.0861,14.0531,14.0591,2655.39],[1616130000000,14.0638,14.0861,14.0638,14.0844,678.39],[1616130300000,14.0833,14.0861,14.054,14.059,1372.13],[1616130600000,14.0624,14.1,14.0446,14.0833,9961.07],[1616130900000,14.0895,14.0901,14.0613,14.09,1354.33],[1616131200000,14.0841,14.0841,14.06,14.0742,1113.8],[1616131500000,14.07,14.0701,14.0368,14.0403,4895.47],[1616131800000,14.0406,14.0573,14.0342,14.0406,2045.62],[1616132100000,14.0445,14.1483,14.0445,14.1293,29640.56],[1616132400000,14.1214,14.1433,14.0935,14.133,3674.04],[1616132700000,14.13,14.1632,14.12,14.1403,2019.66],[1616133000000,14.139,14.1397,14.062,14.1275,11381.5],[1616133300000,14.1254,14.2501,14.1101,14.1865,22905.03],[1616133600000,14.1867,14.1909,14.1544,14.157,2618.15],[1616133900000,14.1648,14.1774,14.1515,14.1648,782.64],[1616134200000,14.1595,14.1959,14.1553,14.1933,3492.98],[1616134500000,14.1801,14.1936,14.15,14.1649,3719.43],[1616134800000,14.1646,14.1791,14.1646,14.1695,1113.9],[1616135100000,14.1749,14.188,14.1594,14.1728,1293.05],[1616135400000,14.1728,14.1801,14.0998,14.1282,21413.42],[1616135700000,14.1311,14.1616,14.1053,14.1451,5230.08],[1616136000000,14.1313,14.1426,14.1059,14.1166,2257.24],[1616136300000,14.1166,14.1336,13.9895,14.1139,22875.76],[1616136600000,14.1074,14.1188,14.1015,14.1108,806.76],[1616136900000,14.1108,14.1144,14.0738,14.0865,2192.43],[1616137200000,14.0906,14.1096,14.066,14.0896,4659.62],[1616137500000,14.0896,14.0966,14.07,14.08,3995.7],[1616137800000,14.08,14.1066,14.0733,14.0818,3658.17],[1616138100000,14.0906,14.1414,14.028,14.0851,12636.73],[1616138400000,14.085,14.1109,14.077,14.0926,3037.32],[1616138700000,14.0918,14.1224,14.0918,14.1057,2346.38],[1616139000000,14.1144,14.1414,14.0211,14.079,21482.44],[1616139300000,14.0782,14.0857,14.0011,14.0643,17508.12],[1616139600000,14.0643,14.068,14.0393,14.0535,3895.08],[1616139900000,14.0535,14.0599,14.0248,14.0366,12180.73],[1616140200000,14.0366,14.05,13.9914,14.0158,11488.51],[1616140500000,14.0155,14.0189,13.9779,14.0005,10466.26],[1616140800000,14.0005,14.0353,13.988,13.9931,5555.79],[1616141100000,13.9979,14.0319,13.9802,14.0275,5316.22],[1616141400000,14.0275,14.0962,14.0268,14.0818,5662.26],[1616141700000,14.0898,14.097,14.0689,14.097,2839.4],[1616142000000,14.0922,14.094,14.0626,14.0742,1381.37],[1616142300000,14.0716,14.0741,14.0275,14.0543,6461.76],[1616142600000,14.0507,14.0895,14.042,14.0575,6740.99],[1616142900000,14.0688,14.0688,14.0339,14.0544,1204.33],[1616143200000,14.0592,14.0852,14.054,14.0653,2347.56],[1616143500000,14.0652,14.0813,14.0244,14.0589,6732.05],[1616143800000,14.0511,14.0623,14.0201,14.0527,3521.21],[1616144100000,14.0599,14.0846,14.031,14.06,2616.23],[1616144400000,14.0678,14.0864,14.0546,14.0733,2755.07],[1616144700000,14.0772,14.0849,14.0652,14.082,3167.73],[1616145000000,14.074,14.0935,14.0455,14.0775,6953.62],[1616145300000,14.077,14.0889,14.0454,14.0852,3395.69],[1616145600000,14.0863,14.0898,14.0597,14.0859,3886.55],[1616145900000,14.0804,14.0804,14.0537,14.0592,1445.41],[1616146200000,14.0618,14.0694,14.0538,14.0595,2450.02],[1616146500000,14.0595,14.0694,14.0519,14.0694,6317.45],[1616146800000,14.0607,14.0694,14.0532,14.06,3365.31],[1616147100000,14.059,14.06,14.0252,14.0445,6109.97],[1616147400000,14.0449,14.0631,14.0206,14.0364,4988.4],[1616147700000,14.035,14.0848,14.0255,14.0794,4632.23],[1616148000000,14.073,14.09,14.057,14.0888,2588.28],[1616148300000,14.0779,14.1373,14.07,14.0744,5682.41],[1616148600000,14.0828,14.095,14.0631,14.0737,3130.23],[1616148900000,14.0663,14.1093,14.0663,14.0982,2455.93],[1616149200000,14.102,14.1129,14.0641,14.0786,1555.53],[1616149500000,14.0691,14.1182,14.0659,14.1078,884.0],[1616149800000,14.1078,14.15,14.1009,14.136,6731.6],[1616150100000,14.1306,14.1429,14.1075,14.1416,1499.07],[1616150400000,14.1328,14.1634,14.1318,14.1417,2079.9],[1616150700000,14.149,14.1674,14.1225,14.1357,2209.52],[1616151000000,14.1417,14.1573,14.1347,14.1474,1013.33],[1616151300000,14.1538,14.1541,14.138,14.1486,256.01],[1616151600000,14.1427,14.1571,14.133,14.1435,2691.38],[1616151900000,14.1405,14.1435,14.0169,14.1204,19188.1],[1616152200000,14.1195,14.1627,14.1066,14.1164,5091.0],[1616152500000,14.1164,14.1634,14.0963,14.1614,3951.57],[1616152800000,14.1673,14.1876,14.144,14.16,3166.84],[1616153100000,14.1628,14.185,14.1524,14.175,2895.56],[1616153400000,14.1848,14.1848,14.1533,14.1595,1759.75],[1616153700000,14.1636,14.1825,14.14,14.1638,6278.82],[1616154000000,14.1558,14.1719,14.1482,14.1625,489.51],[1616154300000,14.1638,14.1823,14.16,14.1671,943.83],[1616154600000,14.175,14.1899,14.167,14.1876,965.25],[1616154900000,14.1815,14.1867,14.17,14.18,1035.17],[1616155200000,14.1767,14.1946,14.1729,14.1829,1648.81],[1616155500000,14.1756,14.2,14.1752,14.18,4032.98],[1616155800000,14.18,14.2,14.1661,14.1877,7562.49],[1616156100000,14.1975,14.2083,14.1908,14.2074,5449.69],[1616156400000,14.2074,14.3,14.2,14.2619,17744.08],[1616156700000,14.2593,14.2673,14.2374,14.2641,9066.96],[1616157000000,14.2594,14.2757,14.25,14.2579,5636.47],[1616157300000,14.2509,14.2654,14.2001,14.2004,2618.91],[1616157600000,14.2028,14.2177,14.2001,14.2084,6201.47],[1616157900000,14.209,14.2345,14.1499,14.1738,13992.0],[1616158200000,14.183,14.2483,14.183,14.2283,5010.83],[1616158500000,14.2217,14.2273,14.2082,14.225,607.78],[1616158800000,14.225,14.2386,14.1455,14.2,11178.1],[1616159100000,14.2,14.2245,14.168,14.1718,3546.47],[1616159400000,14.1619,14.1708,14.1288,14.149,15307.38],[1616159700000,14.1565,14.1597,14.1427,14.1597,2308.57],[1616160000000,14.1577,14.1871,14.1577,14.1849,8982.73],[1616160300000,14.1849,14.225,14.1789,14.2197,7994.67],[1616160600000,14.2197,14.24,14.1995,14.2283,3503.25],[1616160900000,14.2294,14.2478,14.2007,14.2079,4306.32],[1616161200000,14.2022,14.2052,14.14,14.1526,5813.5],[1616161500000,14.1526,14.2146,14.14,14.1815,4922.47],[1616161800000,14.1828,14.2341,14.1815,14.2033,2930.24],[1616162100000,14.1883,14.1999,14.1702,14.1904,2260.09],[1616162400000,14.1988,14.2052,14.1716,14.1864,1776.84],[1616162700000,14.1836,14.1836,14.14,14.14,2805.66],[1616163000000,14.1402,14.15,14.102,14.12,8774.12],[1616163300000,14.12,14.1736,14.116,14.1438,2016.6],[1616163600000,14.1443,14.1804,14.1257,14.1778,4077.17],[1616163900000,14.1781,14.1889,14.1565,14.1756,3854.81],[1616164200000,14.1756,14.25,14.1666,14.1733,6156.82],[1616164500000,14.1761,14.215,14.1597,14.1815,2375.67],[1616164800000,14.195,14.2406,14.1879,14.2393,2588.14],[1616165100000,14.229,14.2481,14.22,14.231,999.84],[1616165400000,14.2422,14.255,14.22,14.255,1747.29],[1616165700000,14.252,14.3,14.2443,14.2844,2135.8],[1616166000000,14.2844,14.2915,14.255,14.2742,2167.37],[1616166300000,14.2667,14.2753,14.255,14.2701,2499.22],[1616166600000,14.2694,14.294,14.2618,14.2826,2961.79],[1616166900000,14.288,14.3022,14.2739,14.2993,8640.34],[1616167200000,14.2863,14.3466,14.2863,14.3372,7503.65],[1616167500000,14.3301,14.4209,14.3301,14.403,13469.73],[1616167800000,14.403,14.4603,14.4,14.41,13183.5],[1616168100000,14.41,14.4804,14.4052,14.4596,5520.74],[1616168400000,14.4596,14.4883,14.4587,14.4647,11577.63],[1616168700000,14.4686,14.4777,14.3816,14.3925,5457.64],[1616169000000,14.3901,14.406,14.3738,14.3999,2926.96],[1616169300000,14.3988,14.402,14.35,14.36,5662.18],[1616169600000,14.3686,14.4391,14.36,14.404,6475.98],[1616169900000,14.4276,14.4299,14.3821,14.4044,3284.87],[1616170200000,14.4087,14.4168,14.3758,14.4011,2689.45],[1616170500000,14.399,14.399,14.36,14.3703,2163.86],[1616170800000,14.3703,14.3822,14.3245,14.3446,5968.74],[1616171100000,14.3472,14.4093,14.3471,14.3756,2002.89],[1616171400000,14.3818,14.4029,14.3634,14.4029,3338.46],[1616171700000,14.3909,14.4501,14.3798,14.4208,14600.68],[1616172000000,14.4221,14.4355,14.4065,14.4313,1047.97],[1616172300000,14.4214,14.4366,14.3921,14.3921,4440.83],[1616172600000,14.3946,14.3983,14.3794,14.3874,1260.92],[1616172900000,14.379,14.4268,14.3716,14.3766,3062.99],[1616173200000,14.3912,14.4321,14.3763,14.3984,2870.05],[1616173500000,14.3932,14.4061,14.385,14.4049,3364.02],[1616173800000,14.3952,14.4078,14.3867,14.3953,797.86],[1616174100000,14.395,14.395,14.3522,14.3722,6165.9],[1616174400000,14.3587,14.385,14.3538,14.3671,4470.15],[1616174700000,14.3593,14.3975,14.3593,14.38,2344.36],[1616175000000,14.3801,14.4031,14.38,14.38,2061.79],[1616175300000,14.3803,14.3881,14.3473,14.3574,10020.41],[1616175600000,14.3574,14.38,14.3484,14.3485,3322.47],[1616175900000,14.3501,14.3701,14.3432,14.3595,1675.69],[1616176200000,14.3595,14.3953,14.3595,14.3826,3439.3],[1616176500000,14.3893,14.4309,14.3893,14.4228,4184.33],[1616176800000,14.4309,14.4628,14.4099,14.411,4047.01],[1616177100000,14.411,14.4354,14.3512,14.3776,6634.12],[1616177400000,14.3764,14.3925,14.3295,14.3535,4422.25],[1616177700000,14.3543,14.3543,14.3289,14.34,4180.19],[1616178000000,14.34,14.3921,14.3315,14.3586,2392.13],[1616178300000,14.3508,14.3971,14.3466,14.38,4335.29],[1616178600000,14.3714,14.3976,14.3304,14.3843,9418.11],[1616178900000,14.3745,14.3917,14.3396,14.3398,7010.87],[1616179200000,14.3394,14.3616,14.2742,14.3343,15390.92],[1616179500000,14.3343,14.3418,14.3094,14.3314,3563.73],[1616179800000,14.3289,14.35,14.3185,14.3301,4801.59],[1616180100000,14.3259,14.3308,14.3074,14.3258,4319.45],[1616180400000,14.3212,14.3314,14.2826,14.305,4102.94],[1616180700000,14.305,14.3211,14.2761,14.297,4418.24],[1616181000000,14.297,14.2979,14.2692,14.2948,2669.69],[1616181300000,14.2936,14.3166,14.2803,14.2935,2752.82],[1616181600000,14.2935,14.3047,14.2704,14.2904,5107.98],[1616181900000,14.2902,14.2945,14.2829,14.2944,2319.19],[1616182200000,14.2944,14.3085,14.2808,14.2998,2491.93],[1616182500000,14.3,14.3268,14.2901,14.3268,3977.45],[1616182800000,14.3159,14.3478,14.3073,14.3151,1716.04],[1616183100000,14.3151,14.3384,14.2941,14.3157,1825.84],[1616183400000,14.3181,14.3348,14.2902,14.3157,3681.99],[1616183700000,14.3235,14.3238,14.2887,14.3238,2939.49],[1616184000000,14.3238,14.3498,14.2913,14.2994,12097.74],[1616184300000,14.2992,14.3349,14.2887,14.3142,2118.76],[1616184600000,14.3144,14.3799,14.3093,14.3568,9278.44],[1616184900000,14.3724,14.38,14.3554,14.3669,3978.63],[1616185200000,14.3668,14.3942,14.3492,14.377,3742.09],[1616185500000,14.3723,14.3723,14.2675,14.2876,14394.9],[1616185800000,14.2876,14.3353,14.2655,14.3147,7750.31],[1616186100000,14.3063,14.3433,14.293,14.2994,1119.64],[1616186400000,14.2994,14.3699,14.2843,14.3016,3021.5],[1616186700000,14.2924,14.3045,14.255,14.2696,10625.53],[1616187000000,14.2707,14.2747,14.2483,14.2637,5357.27],[1616187300000,14.2648,14.3297,14.2648,14.2695,4008.56],[1616187600000,14.2692,14.299,14.2585,14.2912,837.16],[1616187900000,14.2962,14.33,14.2708,14.32,1366.32],[1616188200000,14.3227,14.3495,14.3032,14.3238,4757.44],[1616188500000,14.3354,14.3356,14.3129,14.3159,524.27],[1616188800000,14.3158,14.3355,14.2413,14.2658,14472.61],[1616189100000,14.2506,14.2838,14.2437,14.2723,2617.83],[1616189400000,14.2786,14.2945,14.2786,14.289,568.43],[1616189700000,14.29,14.3017,14.2409,14.2537,2985.29],[1616190000000,14.2539,14.2578,14.1751,14.2206,11518.63],[1616190300000,14.2217,14.2355,14.16,14.2058,11946.68],[1616190600000,14.2064,14.2209,14.194,14.2044,2578.9],[1616190900000,14.2042,14.2209,14.1983,14.2098,4301.66],[1616191200000,14.2098,14.2099,14.1784,14.2011,3982.77],[1616191500000,14.2011,14.2012,14.1659,14.1906,4005.32],[1616191800000,14.1817,14.1906,14.1697,14.1821,2108.81],[1616192100000,14.1821,14.2062,14.1727,14.1921,1595.85],[1616192400000,14.1826,14.2061,14.1746,14.1887,1827.92],[1616192700000,14.1887,14.2084,14.1831,14.2045,1237.39],[1616193000000,14.2132,14.2143,14.1802,14.2088,1911.49],[1616193300000,14.2088,14.2088,14.1662,14.1817,2198.38],[1616193600000,14.1931,14.2007,14.1682,14.1826,1504.91],[1616193900000,14.1792,14.1899,14.1658,14.182,2055.4],[1616194200000,14.182,14.1839,14.1726,14.1813,722.55],[1616194500000,14.1839,14.228,14.1777,14.1967,7364.04],[1616194800000,14.1828,14.1943,14.1441,14.1556,7436.68],[1616195100000,14.1554,14.1642,14.1374,14.1541,3939.79],[1616195400000,14.1475,14.1974,14.1465,14.1869,1221.42],[1616195700000,14.186,14.1951,14.1466,14.1601,1255.0],[1616196000000,14.1604,14.1725,14.1466,14.1491,1773.04],[1616196300000,14.15,14.1663,14.1406,14.15,1810.34],[1616196600000,14.15,14.1886,14.1332,14.1787,2905.46],[1616196900000,14.1738,14.1738,14.1415,14.143,1056.94],[1616197200000,14.1415,14.1426,14.0319,14.1041,27697.77],[1616197500000,14.1052,14.139,14.091,14.139,556.61],[1616197800000,14.1406,14.1739,14.1313,14.1552,12566.71],[1616198100000,14.1552,14.1836,14.1552,14.1552,2667.58],[1616198400000,14.1588,14.1709,14.1316,14.1569,8915.58],[1616198700000,14.1387,14.1487,14.117,14.129,3064.57],[1616199000000,14.1167,14.1632,14.09,14.1499,3603.1],[1616199300000,14.136,14.1649,14.127,14.1391,2820.17],[1616199600000,14.1465,14.1716,14.1397,14.1445,2544.24],[1616199900000,14.1516,14.1717,14.1505,14.1717,1014.66],[1616200200000,14.1771,14.1974,14.1633,14.1736,4149.19],[1616200500000,14.1705,14.2058,14.1705,14.1977,3019.37],[1616200800000,14.2002,14.227,14.1897,14.2224,4842.21],[1616201100000,14.2224,14.2621,14.2224,14.2417,15189.43],[1616201400000,14.2453,14.2587,14.2271,14.2277,2092.72],[1616201700000,14.2347,14.2347,14.194,14.2334,8975.54],[1616202000000,14.2237,14.2382,14.2068,14.2236,1202.34],[1616202300000,14.2171,14.2467,14.1998,14.2341,2381.51],[1616202600000,14.2234,14.231,14.199,14.2277,19447.47],[1616202900000,14.2245,14.2245,14.1985,14.2121,2174.6],[1616203200000,14.2121,14.2258,14.2102,14.2179,1471.19],[1616203500000,14.2234,14.2258,14.21,14.2257,1432.34],[1616203800000,14.2224,14.2348,14.2132,14.223,941.31],[1616204100000,14.2326,14.2498,14.2209,14.2303,1840.34],[1616204400000,14.2267,14.2427,14.2266,14.2381,2533.47],[1616204700000,14.2348,14.2425,14.225,14.2278,1753.2],[1616205000000,14.2375,14.2378,14.2226,14.2296,1295.23],[1616205300000,14.2297,14.2425,14.2252,14.2303,1666.54],[1616205600000,14.2353,14.2371,14.2201,14.2343,773.88],[1616205900000,14.2346,14.2427,14.2346,14.2351,775.41],[1616206200000,14.2366,14.26,14.2351,14.2487,2106.74],[1616206500000,14.24,14.2544,14.2351,14.2368,321.14],[1616206800000,14.2368,14.2593,14.2163,14.2593,4134.2],[1616207100000,14.2593,14.2751,14.258,14.2628,2477.45],[1616207400000,14.2628,14.2761,14.2327,14.27,2597.41],[1616207700000,14.2686,14.2686,14.2472,14.251,2740.84],[1616208000000,14.25,14.2521,14.21,14.2163,16570.46],[1616208300000,14.2083,14.2479,14.1985,14.2287,7567.33],[1616208600000,14.2289,14.2388,14.2008,14.2241,1643.95],[1616208900000,14.2177,14.2444,14.2,14.2444,1602.75],[1616209200000,14.2444,14.246,14.2087,14.2202,3928.3],[1616209500000,14.2202,14.2266,14.1985,14.2217,1979.69],[1616209800000,14.2155,14.219,14.1738,14.2,30297.05],[1616210100000,14.2,14.22,14.1792,14.22,9344.76],[1616210400000,14.22,14.2838,14.2017,14.28,5909.56],[1616210700000,14.2801,14.296,14.2581,14.2956,5637.5],[1616211000000,14.293,14.299,14.2739,14.2987,3089.77],[1616211300000,14.2985,14.3301,14.2887,14.3,3947.08],[1616211600000,14.3,14.3388,14.3,14.3259,3272.6],[1616211900000,14.321,14.3304,14.297,14.3062,7142.65],[1616212200000,14.3185,14.3199,14.2996,14.3065,1906.65],[1616212500000,14.3065,14.3251,14.2718,14.3251,3627.99],[1616212800000,14.3164,14.3545,14.31,14.3403,4698.03],[1616213100000,14.3511,14.3664,14.3371,14.3423,1431.1],[1616213400000,14.3424,14.3509,14.3423,14.3478,603.25],[1616213700000,14.3478,14.3614,14.342,14.3572,2968.5],[1616214000000,14.3471,14.3657,14.3406,14.3586,1385.02],[1616214300000,14.351,14.3713,14.3397,14.36,2845.0],[1616214600000,14.3581,14.359,14.318,14.3306,1281.88],[1616214900000,14.3319,14.3515,14.3127,14.3289,1980.26],[1616215200000,14.3331,14.3331,14.3089,14.3131,1533.52],[1616215500000,14.3132,14.3421,14.3129,14.3137,1026.92],[1616215800000,14.3174,14.3348,14.3004,14.3348,2086.55],[1616216100000,14.3369,14.3369,14.3035,14.3264,673.42],[1616216400000,14.3283,14.3334,14.298,14.3043,1665.36],[1616216700000,14.3138,14.3151,14.2782,14.2846,2487.1],[1616217000000,14.2829,14.3028,14.2797,14.2935,1444.64],[1616217300000,14.287,14.2988,14.2721,14.2918,800.08],[1616217600000,14.2996,14.3603,14.2968,14.3492,4960.52],[1616217900000,14.355,14.4,14.3396,14.3913,3974.64],[1616218200000,14.3915,14.4,14.3858,14.4,4404.07],[1616218500000,14.4,14.4471,14.4,14.432,5271.9],[1616218800000,14.4321,14.45,14.3562,14.4046,10303.45],[1616219100000,14.4055,14.4299,14.3832,14.4158,2214.35],[1616219400000,14.4157,14.44,14.4,14.44,1934.32],[1616219700000,14.44,14.45,14.4001,14.4056,2926.22],[1616220000000,14.4003,14.4489,14.4,14.4345,1462.14],[1616220300000,14.4445,14.45,14.434,14.4352,1886.26],[1616220600000,14.4421,14.4478,14.4097,14.4349,1579.48],[1616220900000,14.4361,14.4624,14.4349,14.457,2829.29],[1616221200000,14.46,14.4773,14.4464,14.4662,6090.66],[1616221500000,14.4574,14.482,14.4571,14.482,7365.24],[1616221800000,14.4818,14.5388,14.4677,14.5279,11025.44],[1616222100000,14.5279,14.55,14.4864,14.5378,6363.8],[1616222400000,14.5368,14.5636,14.515,14.5353,5550.94],[1616222700000,14.5313,14.5353,14.4581,14.4749,5612.8],[1616223000000,14.474,14.5045,14.4646,14.4815,1917.59],[1616223300000,14.4705,14.4832,14.4568,14.4575,3025.92],[1616223600000,14.4575,14.4716,14.4575,14.4591,901.99],[1616223900000,14.4659,14.4897,14.4536,14.4801,1382.76],[1616224200000,14.487,14.5228,14.4801,14.5149,2010.92],[1616224500000,14.5215,14.5396,14.504,14.504,1639.61],[1616224800000,14.5107,14.53,14.5002,14.51,4836.78],[1616225100000,14.5075,14.5075,14.4727,14.4788,2415.45],[1616225400000,14.4801,14.5,14.47,14.5,1476.09],[1616225700000,14.4871,14.49,14.4582,14.4582,2414.93],[1616226000000,14.4662,14.4672,14.42,14.4216,16078.11],[1616226300000,14.4217,14.4928,14.4215,14.4862,2807.92],[1616226600000,14.4855,14.55,14.4722,14.506,10903.32],[1616226900000,14.515,14.5259,14.5065,14.514,1959.6],[1616227200000,14.523,14.5513,14.4944,14.5225,3515.31],[1616227500000,14.5414,14.5447,14.5,14.505,2748.49],[1616227800000,14.504,14.5428,14.4851,14.5248,2749.19],[1616228100000,14.5325,14.5969,14.5258,14.5435,5897.33],[1616228400000,14.5554,14.6,14.5436,14.574,9508.15],[1616228700000,14.5823,14.5834,14.5534,14.5619,4104.13],[1616229000000,14.5619,14.5687,14.5367,14.5468,1878.22],[1616229300000,14.5382,14.55,14.505,14.5106,1577.95],[1616229600000,14.505,14.5355,14.4862,14.4912,2297.99],[1616229900000,14.5017,14.5069,14.4743,14.4851,1294.22],[1616230200000,14.4784,14.5358,14.4753,14.5259,2973.93],[1616230500000,14.525,14.5276,14.4728,14.473,18632.85],[1616230800000,14.4856,14.4857,14.4576,14.474,7326.03],[1616231100000,14.4642,14.4912,14.4613,14.4854,1107.69],[1616231400000,14.4769,14.4979,14.4505,14.4672,4250.66],[1616231700000,14.4615,14.476,14.4527,14.4698,1694.66],[1616232000000,14.4699,14.4815,14.4532,14.4639,2033.19],[1616232300000,14.47,14.5,14.464,14.4844,960.59],[1616232600000,14.4844,14.4981,14.47,14.485,6068.46],[1616232900000,14.4816,14.5,14.4816,14.4886,6959.69],[1616233200000,14.4954,14.5,14.4888,14.5,3842.59],[1616233500000,14.4968,14.5,14.4773,14.49,2320.15],[1616233800000,14.4961,14.5,14.4769,14.4916,5548.83],[1616234100000,14.4916,14.5,14.4916,14.5,4470.7],[1616234400000,14.5,14.5,14.49,14.5,9267.82],[1616234700000,14.5,14.5,14.48,14.4997,2901.4],[1616235000000,14.4995,14.5,14.4881,14.4992,2476.38],[1616235300000,14.4992,14.5,14.4904,14.4965,11677.6],[1616235600000,14.5,14.5098,14.4902,14.5098,10548.79],[1616235900000,14.5094,14.5409,14.4902,14.5348,2581.81],[1616236200000,14.53,14.5528,14.53,14.5387,3001.84],[1616236500000,14.5387,14.5547,14.5217,14.5314,3089.74],[1616236800000,14.542,14.5732,14.5401,14.5632,2685.09],[1616237100000,14.572,14.58,14.5544,14.5783,3486.9],[1616237400000,14.5783,14.6066,14.568,14.6002,7999.7],[1616237700000,14.6007,14.62,14.5781,14.6122,9598.47],[1616238000000,14.6122,14.6757,14.592,14.6561,14764.24],[1616238300000,14.6482,14.6561,14.5611,14.6332,8069.93],[1616238600000,14.6329,14.6551,14.6195,14.6551,8753.23],[1616238900000,14.6539,14.6678,14.6467,14.6621,4955.15],[1616239200000,14.6621,14.6664,14.5981,14.6078,5868.08],[1616239500000,14.5982,14.6227,14.5793,14.6054,3568.36],[1616239800000,14.6155,14.6425,14.5855,14.6398,2193.95],[1616240100000,14.6422,14.66,14.6078,14.6455,4965.24],[1616240400000,14.6456,14.6891,14.6327,14.6479,6171.84],[1616240700000,14.648,14.6829,14.6122,14.6758,5330.96],[1616241000000,14.665,14.7,14.665,14.6803,4731.62],[1616241300000,14.6804,14.8083,14.6804,14.8008,30654.46],[1616241600000,14.8078,14.8299,14.7097,14.8017,18724.1],[1616241900000,14.802,14.8405,14.7527,14.8271,16321.92],[1616242200000,14.83,14.8719,14.8271,14.8573,6353.6],[1616242500000,14.8467,14.88,14.8467,14.8503,7795.3],[1616242800000,14.8568,14.8568,14.7537,14.7813,10918.57],[1616243100000,14.7813,14.8067,14.7147,14.8053,10206.09],[1616243400000,14.8053,14.818,14.75,14.7859,26463.27],[1616243700000,14.7985,14.857,14.786,14.8158,9314.8],[1616244000000,14.8187,14.88,14.8187,14.8654,4460.89],[1616244300000,14.8654,14.9263,14.8639,14.9011,10388.36],[1616244600000,14.9006,14.9279,14.8482,14.85,5130.06],[1616244900000,14.85,14.91,14.8251,14.8977,9080.31],[1616245200000,14.9,14.9034,14.85,14.8561,3670.47],[1616245500000,14.8558,14.8687,14.8025,14.818,5210.65],[1616245800000,14.818,14.894,14.818,14.872,6429.71],[1616246100000,14.8726,14.9291,14.8623,14.8998,10320.29],[1616246400000,14.9,14.9793,14.9,14.9484,21947.57],[1616246700000,14.9437,14.9556,14.9073,14.9178,5329.86],[1616247000000,14.9178,14.9241,14.8417,14.8688,15081.96],[1616247300000,14.8604,14.8775,14.8467,14.8512,4492.53],[1616247600000,14.8512,14.8574,14.8168,14.827,5470.94],[1616247900000,14.827,14.839,14.8023,14.8109,9920.43],[1616248200000,14.8221,14.8272,14.7546,14.76,6279.82],[1616248500000,14.759,14.7973,14.7,14.7536,13352.57],[1616248800000,14.7497,14.7674,14.701,14.7091,5324.63],[1616249100000,14.7101,14.7281,14.6807,14.6868,6779.22],[1616249400000,14.6868,14.7097,14.674,14.6821,4012.21],[1616249700000,14.6887,14.7657,14.674,14.7213,4290.87],[1616250000000,14.7248,14.75,14.7104,14.739,2382.01],[1616250300000,14.7446,14.7872,14.7379,14.7505,3278.09],[1616250600000,14.77,14.772,14.7295,14.7403,1321.19],[1616250900000,14.7403,14.7481,14.6677,14.694,7259.23],[1616251200000,14.69,14.725,14.6836,14.7097,3121.38],[1616251500000,14.7097,14.7134,14.6827,14.6928,2957.98],[1616251800000,14.6914,14.7232,14.6902,14.7077,1531.27],[1616252100000,14.7091,14.7097,14.6415,14.6525,4271.69],[1616252400000,14.6542,14.72,14.6197,14.7068,7997.53],[1616252700000,14.7027,14.707,14.6567,14.689,1719.0],[1616253000000,14.7022,14.7022,14.6681,14.6681,1050.91],[1616253300000,14.6818,14.729,14.6818,14.7238,1426.26],[1616253600000,14.7198,14.7259,14.6923,14.7107,879.6],[1616253900000,14.7204,14.7204,14.6718,14.7059,2003.41],[1616254200000,14.7066,14.72,14.6889,14.7071,602.63],[1616254500000,14.7127,14.722,14.6735,14.6887,1996.33],[1616254800000,14.6953,14.6953,14.659,14.6842,2850.98],[1616255100000,14.6691,14.691,14.654,14.6603,2097.1],[1616255400000,14.6611,14.6897,14.6572,14.6723,3092.96],[1616255700000,14.6683,14.691,14.6502,14.6881,2303.1],[1616256000000,14.6788,14.7051,14.6328,14.6363,3261.13],[1616256300000,14.637,14.6461,14.5864,14.6041,8409.85],[1616256600000,14.6043,14.6484,14.6012,14.6234,2362.29],[1616256900000,14.6065,14.6458,14.6029,14.6349,6302.93],[1616257200000,14.6366,14.6523,14.6107,14.6208,3532.84],[1616257500000,14.6209,14.6445,14.6085,14.6307,887.65],[1616257800000,14.6304,14.6406,14.6147,14.6308,1485.77],[1616258100000,14.62,14.6451,14.601,14.6091,4952.13],[1616258400000,14.6091,14.62,14.6032,14.6168,3432.27],[1616258700000,14.6117,14.6703,14.6027,14.6703,3440.67],[1616259000000,14.66,14.6676,14.5471,14.5659,12982.45],[1616259300000,14.5536,14.57,14.5171,14.5529,10975.48],[1616259600000,14.5409,14.61,14.5409,14.5711,4003.99],[1616259900000,14.57,14.6083,14.535,14.5555,7261.76],[1616260200000,14.5554,14.5739,14.5363,14.5565,3191.26],[1616260500000,14.5492,14.5888,14.5402,14.5659,3210.0],[1616260800000,14.5658,14.5784,14.54,14.5604,2618.0],[1616261100000,14.564,14.595,14.5638,14.5753,2502.0],[1616261400000,14.5769,14.5999,14.5426,14.5511,3504.91],[1616261700000,14.55,14.5716,14.55,14.5595,1613.74],[1616262000000,14.5594,14.5863,14.5568,14.5762,3545.13],[1616262300000,14.5835,14.6235,14.5712,14.5712,3540.88],[1616262600000,14.5714,14.5804,14.5601,14.5636,5334.7],[1616262900000,14.5706,14.5908,14.5646,14.5715,2029.19],[1616263200000,14.5768,14.5939,14.5681,14.5887,1937.23],[1616263500000,14.5908,14.6248,14.5866,14.6119,2079.99],[1616263800000,14.6057,14.6493,14.5902,14.6465,4186.37],[1616264100000,14.6472,14.6811,14.6379,14.6701,4904.56],[1616264400000,14.6672,14.6789,14.6545,14.662,2040.13],[1616264700000,14.6553,14.666,14.6019,14.63,5734.11],[1616265000000,14.6385,14.6724,14.6177,14.6567,1024.74],[1616265300000,14.65,14.65,14.6,14.6234,8888.14],[1616265600000,14.6259,14.6494,14.6082,14.6494,1694.81],[1616265900000,14.6495,14.6813,14.5702,14.614,17330.32],[1616266200000,14.614,14.6186,14.577,14.5916,6205.95],[1616266500000,14.5916,14.6021,14.5724,14.5955,4273.41],[1616266800000,14.5955,14.6394,14.5862,14.6182,2318.99],[1616267100000,14.6297,14.6681,14.6047,14.6595,2662.41],[1616267400000,14.6552,14.668,14.6379,14.6612,1556.85],[1616267700000,14.6612,14.6612,14.6261,14.6495,1353.2],[1616268000000,14.6427,14.6429,14.6061,14.6401,1758.67],[1616268300000,14.6316,14.6365,14.601,14.63,2090.42],[1616268600000,14.63,14.6823,14.6282,14.6601,4714.68],[1616268900000,14.6672,14.7088,14.6545,14.6916,4560.23],[1616269200000,14.6855,14.7,14.6632,14.6846,1622.52],[1616269500000,14.6746,14.695,14.6709,14.6709,2078.51],[1616269800000,14.6709,14.6827,14.6312,14.6492,7164.7],[1616270100000,14.634,14.6715,14.6202,14.6383,4036.42],[1616270400000,14.649,14.6727,14.6258,14.6353,3534.18],[1616270700000,14.6426,14.6476,14.5829,14.6091,13004.24],[1616271000000,14.6026,14.6178,14.5204,14.5507,16846.82],[1616271300000,14.5507,14.561,14.5036,14.55,6432.45],[1616271600000,14.5563,14.5563,14.4432,14.468,12570.76],[1616271900000,14.468,14.4975,14.45,14.4788,9297.15],[1616272200000,14.471,14.5,14.4,14.4206,9745.63],[1616272500000,14.4206,14.4675,14.4082,14.4163,4481.94],[1616272800000,14.4096,14.4758,14.4096,14.4693,3531.37],[1616273100000,14.464,14.4664,14.4231,14.4651,1973.76],[1616273400000,14.4648,14.4877,14.4534,14.479,2043.83],[1616273700000,14.479,14.4978,14.4725,14.4795,1169.99],[1616274000000,14.4795,14.5,14.47,14.4787,928.86],[1616274300000,14.4824,14.5371,14.4824,14.5099,1678.03],[1616274600000,14.5099,14.5443,14.5099,14.5246,2509.45],[1616274900000,14.525,14.532,14.5243,14.5284,536.04],[1616275200000,14.5286,14.5453,14.5284,14.5367,986.84],[1616275500000,14.5367,14.5488,14.5367,14.5396,611.8],[1616275800000,14.5445,14.5445,14.4824,14.5143,2454.56],[1616276100000,14.5301,14.5301,14.4943,14.4968,577.14],[1616276400000,14.4943,14.5057,14.4614,14.4743,3126.34],[1616276700000,14.4778,14.4877,14.4434,14.4609,2300.76],[1616277000000,14.4609,14.5149,14.4609,14.5066,808.11],[1616277300000,14.5032,14.5167,14.4663,14.5167,2676.65],[1616277600000,14.5167,14.529,14.5096,14.523,1341.04],[1616277900000,14.5174,14.5657,14.5174,14.5416,2391.13],[1616278200000,14.5407,14.5416,14.4919,14.5019,1033.99],[1616278500000,14.502,14.502,14.4513,14.473,2629.86],[1616278800000,14.4895,14.5119,14.4644,14.5011,1170.35],[1616279100000,14.5011,14.539,14.4864,14.539,918.06],[1616279400000,14.5333,14.5369,14.4505,14.4626,6720.01],[1616279700000,14.4629,14.4699,14.4553,14.4586,3316.85],[1616280000000,14.4572,14.4602,14.4371,14.4371,3255.8],[1616280300000,14.4371,14.4481,14.4227,14.4481,2788.81],[1616280600000,14.4419,14.5062,14.4309,14.4928,5876.01],[1616280900000,14.4873,14.525,14.4427,14.4523,11181.01],[1616281200000,14.4416,14.4474,14.3721,14.376,14031.47],[1616281500000,14.3924,14.3927,14.2966,14.3271,16097.59],[1616281800000,14.3296,14.3704,14.3099,14.3685,3455.12],[1616282100000,14.3739,14.3889,14.3337,14.36,2885.88],[1616282400000,14.36,14.3769,14.3097,14.3231,2906.91],[1616282700000,14.3097,14.3279,14.3016,14.31,2113.71],[1616283000000,14.3031,14.3421,14.3,14.3,1776.97],[1616283300000,14.3089,14.3731,14.3089,14.3197,1065.05],[1616283600000,14.3224,14.3233,14.2272,14.2387,7820.89],[1616283900000,14.2274,14.248,14.201,14.2404,2665.36],[1616284200000,14.2383,14.2383,14.2,14.2057,2722.32],[1616284500000,14.202,14.2109,14.1554,14.1894,8100.42],[1616284800000,14.1788,14.1788,14.0712,14.0831,11935.78],[1616285100000,14.089,14.2233,14.0633,14.2233,10344.43],[1616285400000,14.2116,14.2216,14.1384,14.181,3176.65],[1616285700000,14.1741,14.2638,14.1741,14.2435,8251.31],[1616286000000,14.2481,14.2711,14.2118,14.2481,1119.16],[1616286300000,14.242,14.2607,14.2265,14.2415,1575.47],[1616286600000,14.2391,14.2485,14.2317,14.2401,529.39],[1616286900000,14.2353,14.2425,14.1955,14.2009,2088.5],[1616287200000,14.2118,14.2253,14.1775,14.189,1748.46],[1616287500000,14.1872,14.2049,14.1662,14.1779,1664.34],[1616287800000,14.1746,14.1857,14.15,14.1775,4397.03],[1616288100000,14.1641,14.1701,14.1301,14.1498,3715.24],[1616288400000,14.1463,14.1576,14.1165,14.1285,3556.37],[1616288700000,14.1296,14.1664,14.1251,14.1504,1571.81],[1616289000000,14.1504,14.2172,14.1504,14.1999,2348.59],[1616289300000,14.2,14.2205,14.1897,14.2,2672.36],[1616289600000,14.2,14.2311,14.2,14.231,2639.48],[1616289900000,14.2225,14.2452,14.2075,14.2165,1679.19],[1616290200000,14.2293,14.2465,14.1965,14.2271,7904.24],[1616290500000,14.2264,14.24,14.2053,14.2108,4611.73],[1616290800000,14.2025,14.2025,14.1609,14.1855,3737.86],[1616291100000,14.1713,14.1763,14.1605,14.1673,978.52],[1616291400000,14.1655,14.1702,14.1323,14.1375,1800.25],[1616291700000,14.1458,14.165,14.123,14.1576,3160.36],[1616292000000,14.1502,14.1502,14.1118,14.1293,4550.37],[1616292300000,14.142,14.1424,14.1094,14.1153,1085.83],[1616292600000,14.1179,14.1228,14.0918,14.0918,3772.56],[1616292900000,14.0931,14.1008,14.0855,14.0916,1518.34],[1616293200000,14.0969,14.1153,14.047,14.0942,8107.51],[1616293500000,14.094,14.094,14.04,14.0789,3939.1],[1616293800000,14.0609,14.0615,14.006,14.0197,6964.7],[1616294100000,14.0227,14.0366,14.0025,14.0224,4396.99],[1616294400000,14.012,14.0345,13.9,13.9424,24093.19],[1616294700000,13.9401,13.9798,13.9,13.9112,7295.22],[1616295000000,13.912,13.9792,13.9112,13.9792,2722.98],[1616295300000,13.9624,14.0025,13.9601,13.9886,2486.92],[1616295600000,13.96,14.0288,13.9149,14.022,6210.04],[1616295900000,14.0099,14.0408,13.9954,14.0246,4463.55],[1616296200000,14.0411,14.0432,14.0017,14.0135,3574.39],[1616296500000,14.0262,14.0399,13.9726,13.9773,4034.22],[1616296800000,13.9879,14.0163,13.951,14.0163,3715.6],[1616297100000,14.0162,14.0534,14.0162,14.0534,863.92],[1616297400000,14.0436,14.0524,14.0158,14.0312,885.0],[1616297700000,14.0316,14.0652,14.0068,14.0652,1563.42],[1616298000000,14.056,14.0908,14.0501,14.0653,3307.01],[1616298300000,14.077,14.0963,14.0458,14.0931,1368.0],[1616298600000,14.0919,14.0967,14.0499,14.0656,893.61],[1616298900000,14.0659,14.0862,14.05,14.0753,1232.97],[1616299200000,14.0757,14.0757,14.0126,14.0654,2785.24],[1616299500000,14.0531,14.0756,14.0025,14.043,5918.82],[1616299800000,14.0603,14.0875,14.0354,14.0795,2025.56],[1616300100000,14.0906,14.0927,14.0316,14.0362,2013.66],[1616300400000,14.02,14.0242,14.001,14.0126,1191.51],[1616300700000,14.0218,14.0219,13.9681,13.9804,5351.8],[1616301000000,13.9746,13.9805,13.9367,13.9572,4603.58],[1616301300000,13.9538,13.966,13.9399,13.9555,1435.65],[1616301600000,13.9564,13.9566,13.9255,13.949,3170.01],[1616301900000,13.9525,13.9525,13.8998,13.9168,15742.2],[1616302200000,13.927,13.9271,13.8691,13.8826,7051.73],[1616302500000,13.8826,13.9442,13.8817,13.895,1878.47],[1616302800000,13.9017,13.9678,13.8908,13.9612,1461.84],[1616303100000,13.956,13.9615,13.928,13.9366,923.39],[1616303400000,13.94,13.9552,13.9296,13.9495,1012.03],[1616303700000,13.9453,13.9741,13.9413,13.9696,2577.52],[1616304000000,13.9704,13.9704,13.8945,13.898,2194.21],[1616304300000,13.8907,14.0354,13.8906,13.978,17738.03],[1616304600000,13.9831,13.9831,13.9109,13.9182,1345.41],[1616304900000,13.9109,13.9589,13.9,13.9316,959.24],[1616305200000,13.929,13.968,13.9285,13.9364,4533.54],[1616305500000,13.9547,14.0067,13.9522,13.9911,3354.86],[1616305800000,13.9914,13.9997,13.935,13.9569,1697.48],[1616306100000,13.9478,13.98,13.9424,13.9673,969.21],[1616306400000,13.9751,13.9768,13.9493,13.9768,679.77],[1616306700000,13.9689,13.9958,13.9503,13.9603,2073.7],[1616307000000,13.9743,13.9858,13.9558,13.9858,822.09],[1616307300000,13.9681,13.9697,13.8866,13.8866,6599.16],[1616307600000,13.8934,13.8949,13.8012,13.852,14102.71],[1616307900000,13.8432,13.9515,13.8432,13.9485,1558.08],[1616308200000,13.9434,13.9555,13.9273,13.9544,1759.07],[1616308500000,13.9593,13.9643,13.9364,13.9643,2243.5],[1616308800000,13.966,13.966,13.9187,13.9516,1569.4],[1616309100000,13.9432,13.9675,13.9332,13.9421,2296.72],[1616309400000,13.9421,13.9477,13.9071,13.91,1573.99],[1616309700000,13.9196,13.921,13.8845,13.8975,1094.84],[1616310000000,13.891,13.9754,13.8843,13.9574,5094.61],[1616310300000,13.9559,13.9768,13.95,13.9716,396.4],[1616310600000,13.9729,13.99,13.9655,13.9781,970.13],[1616310900000,13.979,13.9965,13.9781,13.9936,1456.1],[1616311200000,13.9832,13.995,13.9819,13.9905,1213.9],[1616311500000,13.9904,14.0027,13.98,13.9852,2659.7],[1616311800000,13.9897,13.9988,13.9823,13.9939,514.91],[1616312100000,13.9899,14.0023,13.9628,13.9735,1152.24],[1616312400000,13.9688,13.9924,13.9529,13.9881,1130.7],[1616312700000,13.983,13.9867,13.8996,13.9313,5768.15],[1616313000000,13.9316,13.9529,13.8991,13.9371,3222.1],[1616313300000,13.9386,13.9616,13.9286,13.9532,952.61],[1616313600000,13.9458,13.9721,13.9118,13.972,2658.67],[1616313900000,13.9737,14.0051,13.9677,13.9981,1334.56],[1616314200000,13.9899,14.0028,13.9628,14.0011,3357.77],[1616314500000,14.005,14.0155,13.9795,14.0014,2765.87],[1616314800000,14.0094,14.027,14.0018,14.0172,2401.22],[1616315100000,14.0171,14.0259,14.0013,14.0202,1814.86],[1616315400000,14.0192,14.0234,13.989,13.9898,1287.97],[1616315700000,13.9952,13.9952,13.9756,13.9856,2049.26],[1616316000000,13.9856,13.9926,13.96,13.9801,6800.04],[1616316300000,13.9682,13.9831,13.9681,13.97,2130.91],[1616316600000,13.97,13.9937,13.9544,13.9631,3978.27],[1616316900000,13.9659,13.9856,13.9402,13.9796,2969.45],[1616317200000,13.9659,13.9789,13.9352,13.9576,13214.74],[1616317500000,13.9576,13.9803,13.9504,13.9609,2490.69],[1616317800000,13.9588,13.9737,13.9482,13.9483,2075.77],[1616318100000,13.9607,13.9607,13.9201,13.9249,2995.98],[1616318400000,13.93,13.9323,13.9001,13.9099,2360.75],[1616318700000,13.9076,13.9133,13.886,13.8936,2838.88],[1616319000000,13.8936,13.9034,13.8712,13.9,2934.44],[1616319300000,13.9,13.92,13.8953,13.9004,7061.5],[1616319600000,13.9004,13.9136,13.8092,13.8591,25646.99],[1616319900000,13.8579,13.8952,13.8348,13.8799,4959.82],[1616320200000,13.8793,13.9276,13.8656,13.8824,3279.18],[1616320500000,13.8922,13.8985,13.7712,13.7802,13940.42],[1616320800000,13.78,13.7937,13.7,13.7707,11471.68],[1616321100000,13.778,13.8183,13.7565,13.7695,2988.75],[1616321400000,13.7706,13.7882,13.7662,13.7707,1002.84],[1616321700000,13.7777,13.833,13.7662,13.8233,5365.19],[1616322000000,13.8161,13.8443,13.8119,13.8119,3502.93],[1616322300000,13.8119,13.8209,13.7814,13.7956,2943.67],[1616322600000,13.7989,13.8093,13.7555,13.7681,2497.66],[1616322900000,13.7698,13.7794,13.7445,13.7464,2879.35],[1616323200000,13.7567,13.76,13.7424,13.7512,899.89],[1616323500000,13.7568,13.775,13.7548,13.7749,1582.45],[1616323800000,13.7738,13.7748,13.7444,13.7529,778.7],[1616324100000,13.7465,13.7519,13.7322,13.7358,1660.51],[1616324400000,13.7358,13.7634,13.7308,13.7479,2438.07],[1616324700000,13.7446,13.7446,13.7,13.7171,10914.81],[1616325000000,13.7098,13.7171,13.6902,13.7008,7938.52],[1616325300000,13.6964,13.7054,13.6755,13.6883,2764.69],[1616325600000,13.694,13.7742,13.6889,13.7623,4372.56],[1616325900000,13.7548,13.7621,13.713,13.7529,2742.18],[1616326200000,13.7481,13.767,13.7342,13.767,1416.44],[1616326500000,13.76,13.7764,13.7503,13.7579,1790.27],[1616326800000,13.7503,13.7503,13.7131,13.7132,1363.85],[1616327100000,13.7132,13.7286,13.7004,13.7186,2163.1],[1616327400000,13.7177,13.734,13.7,13.7307,4058.09],[1616327700000,13.7375,13.7528,13.7096,13.7333,2647.8],[1616328000000,13.7237,13.7237,13.6783,13.6906,4611.01],[1616328300000,13.6811,13.685,13.6458,13.6466,4397.22],[1616328600000,13.6467,13.6688,13.6401,13.6567,5132.16],[1616328900000,13.6623,13.6825,13.6567,13.6634,2078.99],[1616329200000,13.67,13.67,13.638,13.6612,2319.5],[1616329500000,13.6612,13.6773,13.6432,13.6714,1727.38],[1616329800000,13.6654,13.7406,13.6563,13.7406,4913.2],[1616330100000,13.7498,13.7864,13.7327,13.7813,2475.17],[1616330400000,13.7813,13.8013,13.773,13.795,8819.75],[1616330700000,13.795,13.8075,13.795,13.8,2534.63],[1616331000000,13.8,13.8092,13.7988,13.8028,5169.77],[1616331300000,13.8028,13.8181,13.8016,13.8044,4073.52],[1616331600000,13.8051,13.8509,13.8051,13.8397,2644.14],[1616331900000,13.8397,13.8741,13.8178,13.854,6529.71],[1616332200000,13.8609,13.8679,13.8493,13.8521,3650.7],[1616332500000,13.8521,13.8819,13.85,13.8706,4098.42],[1616332800000,13.8698,13.8833,13.8666,13.8705,3152.57],[1616333100000,13.8729,13.9141,13.8652,13.8851,7919.29],[1616333400000,13.8951,13.9305,13.8881,13.9045,3622.03],[1616333700000,13.914,13.9217,13.869,13.8783,1762.79],[1616334000000,13.8739,13.8861,13.8658,13.8725,1752.28],[1616334300000,13.8715,13.8955,13.87,13.8861,4449.76],[1616334600000,13.8895,13.9093,13.87,13.8998,1357.63],[1616334900000,13.8999,13.9118,13.8745,13.8957,1776.94],[1616335200000,13.9071,13.9229,13.9062,13.9127,1617.68],[1616335500000,13.9187,13.9352,13.9127,13.9308,1861.11],[1616335800000,13.9215,13.9439,13.9138,13.9361,1751.66],[1616336100000,13.9371,13.9464,13.9027,13.9298,3991.9],[1616336400000,13.9288,13.9403,13.9142,13.9259,2260.16],[1616336700000,13.9259,13.9369,13.9215,13.9269,653.95],[1616337000000,13.9352,13.9355,13.9001,13.914,1389.33],[1616337300000,13.9085,13.9376,13.8769,13.9376,10738.03],[1616337600000,13.9266,13.9376,13.9018,13.9141,2202.32],[1616337900000,13.9134,13.9392,13.9114,13.9392,726.72],[1616338200000,13.9394,13.95,13.9331,13.942,2666.7],[1616338500000,13.942,13.9664,13.94,13.9604,9482.47],[1616338800000,13.9603,13.98,13.9488,13.98,10220.99],[1616339100000,13.9644,14.0003,13.9632,13.9944,10528.76],[1616339400000,13.9944,14.0448,13.9943,14.0235,18423.9],[1616339700000,14.0254,14.1045,14.0045,14.0451,17922.14],[1616340000000,14.045,14.0617,14.035,14.0422,6919.97],[1616340300000,14.042,14.0559,14.0231,14.0301,8230.73],[1616340600000,14.0301,14.0406,13.9818,13.9908,4274.94],[1616340900000,14.0025,14.0025,13.9626,13.97,4043.57],[1616341200000,13.9699,13.9759,13.9474,13.9523,2662.32],[1616341500000,13.9523,13.9791,13.9452,13.9467,2545.32],[1616341800000,13.9503,13.959,13.9222,13.9222,5892.08],[1616342100000,13.9222,13.9404,13.9128,13.9345,3337.19],[1616342400000,13.9242,13.9285,13.88,13.8892,3953.06],[1616342700000,13.8904,13.9513,13.8904,13.9289,5038.68],[1616343000000,13.9299,13.98,13.917,13.9786,5014.42],[1616343300000,13.9731,14.05,13.9661,14.0179,16679.72],[1616343600000,14.01,14.011,13.9761,13.9761,3007.83],[1616343900000,13.9689,13.9863,13.9597,13.973,1654.1],[1616344200000,13.9775,13.9775,13.9236,13.9392,3412.02],[1616344500000,13.9307,13.9657,13.9137,13.9558,1309.19],[1616344800000,13.9556,13.9613,13.9311,13.9611,1114.01],[1616345100000,13.962,13.9799,13.9375,13.956,2360.05],[1616345400000,13.96,13.9824,13.9521,13.9797,3322.45],[1616345700000,13.978,13.987,13.9546,13.9812,1208.18],[1616346000000,13.981,13.9963,13.9691,13.9733,2446.41],[1616346300000,13.9807,13.9807,13.93,13.95,7978.09],[1616346600000,13.9585,13.9585,13.8978,13.9134,2794.13],[1616346900000,13.9233,13.9487,13.8937,13.9175,2281.57],[1616347200000,13.917,13.9941,13.917,13.9617,1689.64],[1616347500000,13.9712,13.9712,13.9394,13.9585,1293.84],[1616347800000,13.9489,13.9826,13.9393,13.981,2647.97],[1616348100000,13.9826,13.9974,13.9732,13.9877,3284.28],[1616348400000,13.9877,13.9962,13.9652,13.9962,1402.83],[1616348700000,13.9962,14.0,13.979,13.9808,834.26],[1616349000000,13.9835,13.9835,13.9388,13.9696,1824.97],[1616349300000,13.9609,13.9847,13.9584,13.9744,3377.81],[1616349600000,13.9754,13.9994,13.9754,13.9861,618.26],[1616349900000,13.9801,13.9944,13.9766,13.9802,1340.97],[1616350200000,13.9911,14.0,13.9866,13.9967,2297.71],[1616350500000,13.9967,14.1043,13.9967,14.1,33150.63],[1616350800000,14.1,14.1369,14.1,14.13,12282.81],[1616351100000,14.13,14.1409,14.0787,14.1302,13926.44],[1616351400000,14.1302,14.2635,14.124,14.26,39139.94],[1616351700000,14.2624,14.2725,14.2226,14.2473,11891.07],[1616352000000,14.2491,14.252,14.2068,14.217,2422.2],[1616352300000,14.2069,14.2389,14.1918,14.2107,3249.01],[1616352600000,14.2095,14.2835,14.2095,14.27,7387.62],[1616352900000,14.2707,14.2831,14.2429,14.2483,2363.8],[1616353200000,14.2444,14.2614,14.2011,14.2267,5547.97],[1616353500000,14.2267,14.285,14.201,14.2251,6034.17],[1616353800000,14.2329,14.3064,14.2329,14.25,8165.13],[1616354100000,14.2583,14.2583,14.2024,14.2085,2479.55],[1616354400000,14.2166,14.2166,14.1659,14.1841,1869.81],[1616354700000,14.1871,14.1899,14.1711,14.1776,3059.51],[1616355000000,14.1777,14.2113,14.1737,14.1737,2756.06],[1616355300000,14.1793,14.1799,14.1377,14.1418,4935.63],[1616355600000,14.1416,14.1538,14.1237,14.1335,4974.98],[1616355900000,14.1304,14.1398,14.1174,14.13,3080.85],[1616356200000,14.1307,14.1307,14.1159,14.1249,3622.64],[1616356500000,14.1288,14.1922,14.1181,14.1922,2654.53],[1616356800000,14.1913,14.2083,14.101,14.1259,5683.76],[1616357100000,14.1248,14.1259,14.1064,14.1178,1450.59],[1616357400000,14.1174,14.142,14.105,14.1239,1165.95],[1616357700000,14.1125,14.1259,14.0848,14.1161,3008.58],[1616358000000,14.1161,14.2,14.1092,14.158,3726.68],[1616358300000,14.1666,14.1939,14.1559,14.1907,2820.65],[1616358600000,14.1858,14.2196,14.1798,14.195,3557.14],[1616358900000,14.1949,14.2041,14.1356,14.1458,3017.85],[1616359200000,14.1458,14.1847,14.127,14.1781,1500.96],[1616359500000,14.1783,14.2057,14.1783,14.1916,506.34],[1616359800000,14.1945,14.2271,14.194,14.2176,3717.27],[1616360100000,14.2092,14.2805,14.1927,14.2788,7335.95],[1616360400000,14.2696,14.296,14.2696,14.2882,1908.06],[1616360700000,14.2935,14.3,14.2722,14.2829,1757.02],[1616361000000,14.2723,14.2863,14.2465,14.2643,918.99],[1616361300000,14.2528,14.2622,14.2306,14.2601,1926.64],[1616361600000,14.2528,14.2988,14.2523,14.2915,1339.29],[1616361900000,14.2876,14.2947,14.252,14.2608,2102.21],[1616362200000,14.2535,14.2719,14.195,14.2548,3233.97],[1616362500000,14.2499,14.3446,14.2499,14.3255,8205.5],[1616362800000,14.326,14.3305,14.2698,14.2996,4271.08],[1616363100000,14.3023,14.3399,14.2913,14.3292,1979.81],[1616363400000,14.3312,14.3445,14.323,14.3256,2753.63],[1616363700000,14.3257,14.3286,14.3095,14.3151,1432.72],[1616364000000,14.3144,14.3501,14.3049,14.3155,8418.93],[1616364300000,14.3157,14.3264,14.253,14.3264,7790.63],[1616364600000,14.32,14.3636,14.3191,14.3375,5512.16],[1616364900000,14.3375,14.3439,14.2245,14.2257,5824.01],[1616365200000,14.2389,14.2856,14.2301,14.2691,3124.51],[1616365500000,14.2691,14.2777,14.2596,14.2777,685.04],[1616365800000,14.2735,14.29,14.2322,14.2454,6208.61],[1616366100000,14.2564,14.2564,14.23,14.235,1133.69],[1616366400000,14.2339,14.2709,14.2256,14.2563,3376.49],[1616366700000,14.2557,14.2557,14.2178,14.2236,2232.52],[1616367000000,14.2202,14.2326,14.2083,14.2083,2211.26],[1616367300000,14.2169,14.2237,14.186,14.1992,6135.68],[1616367600000,14.1908,14.3334,14.19,14.3169,3367.01],[1616367900000,14.3191,14.3223,14.219,14.2337,7238.5],[1616368200000,14.2339,14.2339,14.108,14.1098,9014.01],[1616368500000,14.1275,14.2012,14.1186,14.1833,1227.19],[1616368800000,14.1825,14.1825,14.1419,14.1703,719.59],[1616369100000,14.1667,14.1815,14.1303,14.1455,910.44],[1616369400000,14.1538,14.1934,14.1472,14.1934,432.06],[1616369700000,14.1848,14.2751,14.1774,14.2631,2965.07],[1616370000000,14.2695,14.3446,14.243,14.3172,3497.79],[1616370300000,14.3172,14.3286,14.2822,14.2986,1514.39],[1616370600000,14.2986,14.3221,14.2586,14.2899,4902.26],[1616370900000,14.2967,14.3581,14.2967,14.3372,6971.5],[1616371200000,14.3372,14.3789,14.3314,14.3397,9433.65],[1616371500000,14.3441,14.3519,14.2084,14.2695,5893.99],[1616371800000,14.2812,14.3746,14.2812,14.3729,4778.96],[1616372100000,14.3745,14.386,14.3357,14.3629,1567.72],[1616372400000,14.3629,14.3938,14.3295,14.38,13635.56],[1616372700000,14.3771,14.4,14.304,14.3789,8476.76],[1616373000000,14.383,14.3947,14.3698,14.3812,3454.36],[1616373300000,14.389,14.4122,14.3772,14.382,3829.98],[1616373600000,14.3826,14.3974,14.2513,14.2671,7702.1],[1616373900000,14.2671,14.3834,14.255,14.3369,18446.8],[1616374200000,14.3534,14.3793,14.325,14.3347,4369.19],[1616374500000,14.3498,14.3699,14.325,14.325,3313.34],[1616374800000,14.322,14.3259,14.2205,14.2303,14489.8],[1616375100000,14.2303,14.2404,14.2101,14.225,1777.28],[1616375400000,14.225,14.2596,14.189,14.2009,4574.54],[1616375700000,14.2096,14.219,14.1887,14.1921,1601.45],[1616376000000,14.2019,14.2233,14.1802,14.1927,1913.88],[1616376300000,14.1821,14.2103,14.1701,14.1899,2683.75],[1616376600000,14.1899,14.2152,14.1816,14.21,1365.4],[1616376900000,14.2039,14.2039,14.1697,14.1941,1623.32],[1616377200000,14.1778,14.2034,14.1778,14.1906,1017.2],[1616377500000,14.1987,14.2758,14.1987,14.2758,2940.71],[1616377800000,14.2704,14.2937,14.2269,14.2562,2781.96],[1616378100000,14.267,14.32,14.267,14.3166,5667.8],[1616378400000,14.3166,14.3394,14.2936,14.3251,5633.44],[1616378700000,14.3282,14.3717,14.2751,14.3574,5679.96],[1616379000000,14.3657,14.4614,14.3559,14.445,15562.82],[1616379300000,14.4452,14.5411,14.4378,14.53,13637.43],[1616379600000,14.5324,14.5724,14.5105,14.5623,8598.84],[1616379900000,14.5664,14.6213,14.5539,14.6104,10177.99],[1616380200000,14.6201,14.7033,14.549,14.7033,29058.86],[1616380500000,14.7033,14.722,14.6757,14.6939,4415.56],[1616380800000,14.7025,14.75,14.6514,14.6831,9219.49],[1616381100000,14.6913,14.7335,14.6635,14.7335,6183.71],[1616381400000,14.7304,14.7572,14.7198,14.7572,5435.12],[1616381700000,14.7571,14.8,14.7446,14.7839,17787.57],[1616382000000,14.7839,14.8575,14.7839,14.85,23091.58],[1616382300000,14.8574,14.869,14.8466,14.8523,14591.56],[1616382600000,14.8523,14.9589,14.8522,14.9509,39920.66],[1616382900000,14.9509,15.06,14.9166,14.9973,91260.18],[1616383200000,14.9996,15.0561,14.9978,15.0396,23508.51],[1616383500000,15.0396,15.1171,15.0392,15.0869,31088.42],[1616383800000,15.0869,15.1161,15.0395,15.1028,25459.81],[1616384100000,15.1122,15.1483,15.0672,15.0809,29935.46],[1616384400000,15.0746,15.1269,15.0523,15.1077,35340.32],[1616384700000,15.108,15.15,15.105,15.1482,22961.74],[1616385000000,15.137,15.2,15.1094,15.1686,33984.26],[1616385300000,15.1686,15.2,15.15,15.17,9479.96],[1616385600000,15.17,15.1946,15.1357,15.1744,9505.0],[1616385900000,15.1683,15.186,15.0629,15.143,21024.34],[1616386200000,15.1374,15.1676,15.0911,15.1296,9766.64],[1616386500000,15.1373,15.2297,15.1302,15.2194,16203.12],[1616386800000,15.2288,15.2698,15.209,15.2611,20191.84],[1616387100000,15.2697,15.63,15.2612,15.5695,298786.43],[1616387400000,15.5695,15.5894,15.55,15.56,29983.49],[1616387700000,15.5677,15.5868,15.53,15.531,23678.62],[1616388000000,15.53,15.6011,15.5224,15.5401,25786.76],[1616388300000,15.5401,15.5779,15.5,15.5593,51712.97],[1616388600000,15.5773,15.6,15.5108,15.5686,17326.71],[1616388900000,15.5686,15.75,15.5578,15.6977,56712.52],[1616389200000,15.6921,15.8832,15.6209,15.8689,35353.38],[1616389500000,15.8831,15.9462,15.8027,15.8868,31686.78],[1616389800000,15.8868,15.9486,15.7927,15.8001,28816.3],[1616390100000,15.8001,16.0119,15.7741,15.961,180422.97],[1616390400000,15.961,16.1591,15.961,16.1219,84019.76],[1616390700000,16.1219,16.18,16.02,16.0298,38267.18],[1616391000000,16.0298,16.1875,16.0218,16.1574,42338.69],[1616391300000,16.1643,16.2281,16.1574,16.1996,40896.81],[1616391600000,16.1996,16.2398,16.1471,16.2099,22908.84],[1616391900000,16.2076,16.2571,16.1924,16.2512,25279.11],[1616392200000,16.2504,16.2973,16.2264,16.2537,31903.17],[1616392500000,16.2585,16.2702,16.1456,16.1676,23542.2],[1616392800000,16.1698,16.27,16.1677,16.2256,31163.05],[1616393100000,16.2214,16.2265,16.02,16.115,52122.62],[1616393400000,16.1,16.1077,16.02,16.02,34560.79],[1616393700000,16.0201,16.0744,16.02,16.0296,18187.17],[1616394000000,16.0288,16.085,16.02,16.0201,19711.27],[1616394300000,16.0201,16.0653,15.8593,15.9637,191507.02],[1616394600000,15.975,15.9835,15.8695,15.8835,19921.4],[1616394900000,15.8812,15.9356,15.8441,15.892,16984.18],[1616395200000,15.892,15.94,15.8379,15.9247,18089.05],[1616395500000,15.9248,16.0112,15.9213,15.9987,18838.16],[1616395800000,15.9987,16.0606,15.9912,16.0004,17785.42],[1616396100000,15.9961,16.0485,15.975,16.01,12616.2],[1616396400000,16.0099,16.0222,15.917,15.9307,15805.75],[1616396700000,15.9307,15.9857,15.9099,15.9849,9738.26],[1616397000000,15.9745,16.0498,15.9565,16.0379,11203.23],[1616397300000,16.0295,16.1871,16.0295,16.1674,10521.89],[1616397600000,16.1751,16.2738,16.1678,16.2339,19430.17],[1616397900000,16.2392,16.2839,16.0937,16.2692,47157.48],[1616398200000,16.2624,16.29,16.1478,16.1635,16621.34],[1616398500000,16.1555,16.2134,16.0925,16.0999,23505.12],[1616398800000,16.1012,16.2146,16.0896,16.1952,8504.12],[1616399100000,16.19,16.1949,16.0991,16.1274,8755.13],[1616399400000,16.1178,16.1327,16.07,16.0924,8593.0],[1616399700000,16.0925,16.2144,16.092,16.1811,12446.51],[1616400000000,16.1911,16.2492,16.138,16.1906,12771.99],[1616400300000,16.1906,16.27,16.1261,16.2319,22303.34],[1616400600000,16.2319,16.36,16.2161,16.36,54027.2],[1616400900000,16.3582,16.499,16.3238,16.448,45732.24],[1616401200000,16.4603,16.4928,16.3496,16.4427,31372.61],[1616401500000,16.4427,16.4428,16.2511,16.2636,26068.66],[1616401800000,16.2636,16.3798,16.2591,16.3062,22083.3],[1616402100000,16.3127,16.3127,16.036,16.1957,39974.09],[1616402400000,16.1904,16.1957,16.1,16.1329,40995.27],[1616402700000,16.1361,16.1596,16.0728,16.0806,20155.91],[1616403000000,16.0807,16.087,15.9882,15.9882,28607.34],[1616403300000,15.9987,16.0723,15.9401,15.9642,36096.64],[1616403600000,15.9716,16.0092,15.8925,15.9107,21960.23],[1616403900000,15.9041,15.9244,15.8628,15.9129,16070.98],[1616404200000,15.9069,15.95,15.8944,15.9333,17127.19],[1616404500000,15.9342,15.9717,15.9261,15.9266,18587.76],[1616404800000,15.9301,15.9301,15.8769,15.9005,21653.63],[1616405100000,15.8964,15.9538,15.8901,15.9482,12880.12],[1616405400000,15.9482,15.9946,15.9274,15.9944,6703.33],[1616405700000,15.9834,16.0056,15.9525,15.9797,13183.96],[1616406000000,15.9797,15.9912,15.9073,15.9523,10087.82],[1616406300000,15.9628,16.1275,15.9451,16.1275,17600.71],[1616406600000,16.1194,16.1278,16.0284,16.0854,10308.14],[1616406900000,16.0789,16.1409,16.0598,16.128,9407.44],[1616407200000,16.1275,16.1474,16.08,16.1432,7221.68],[1616407500000,16.1378,16.1649,16.0342,16.0438,8597.16],[1616407800000,16.0448,16.1412,16.0448,16.1307,16746.68],[1616408100000,16.1302,16.2675,16.1275,16.2296,26077.13],[1616408400000,16.2154,16.2534,16.1906,16.2215,6216.58],[1616408700000,16.2262,16.2262,16.1076,16.1357,9222.86],[1616409000000,16.1309,16.25,16.1309,16.2469,11326.61],[1616409300000,16.24,16.2444,16.178,16.2162,8633.67],[1616409600000,16.2162,16.2469,16.1403,16.2399,7453.08],[1616409900000,16.2292,16.271,16.2026,16.262,6734.57],[1616410200000,16.262,16.2724,16.2068,16.2309,7944.23],[1616410500000,16.2301,16.27,16.1581,16.1817,21077.63],[1616410800000,16.169,16.2649,16.1593,16.2649,7379.75],[1616411100000,16.2642,16.2994,16.1777,16.2,11411.82],[1616411400000,16.1997,16.2565,16.1748,16.2309,10227.18],[1616411700000,16.2394,16.2692,16.2135,16.2282,5253.24],[1616412000000,16.2282,16.252,16.2142,16.2501,5103.55],[1616412300000,16.2501,16.275,16.2014,16.2454,11279.71],[1616412600000,16.2318,16.2318,16.1773,16.211,4936.67],[1616412900000,16.2056,16.2416,16.1941,16.2111,8963.93],[1616413200000,16.2161,16.383,16.2059,16.38,45209.2],[1616413500000,16.3795,16.4,16.3562,16.3853,17337.89],[1616413800000,16.3853,16.3853,16.2474,16.2766,15134.93],[1616414100000,16.2757,16.41,16.2343,16.3992,29500.79],[1616414400000,16.4001,16.5834,16.4001,16.5507,95982.57],[1616414700000,16.5623,16.59,16.4428,16.5505,17413.61],[1616415000000,16.5488,16.557,16.3144,16.4649,22830.57],[1616415300000,16.4674,16.5713,16.4383,16.5611,21920.87],[1616415600000,16.5568,16.5899,16.5445,16.5804,16976.85],[1616415900000,16.5843,16.59,16.5032,16.5071,22215.77],[1616416200000,16.5071,16.5899,16.375,16.3833,24404.42],[1616416500000,16.3824,16.4171,16.2677,16.2766,17604.95],[1616416800000,16.2684,16.3489,16.25,16.2758,11894.21],[1616417100000,16.27,16.2756,16.033,16.052,51765.89],[1616417400000,16.061,16.1447,16.05,16.1298,25184.55],[1616417700000,16.1352,16.2,16.1327,16.1327,31079.55],[1616418000000,16.1376,16.1913,16.0839,16.1313,10467.92],[1616418300000,16.1291,16.1302,15.9,15.9347,39250.83],[1616418600000,15.9266,16.0531,15.9211,16.0531,18073.85],[1616418900000,16.0462,16.0509,16.0072,16.0415,7643.5],[1616419200000,16.0415,16.0424,15.9351,15.9769,15988.97],[1616419500000,15.977,16.0285,15.8664,15.8742,18663.12],[1616419800000,15.889,15.9949,15.8785,15.9794,10905.82],[1616420100000,15.971,15.9769,15.8427,15.8588,19309.51],[1616420400000,15.8449,15.857,15.7125,15.8314,36211.42],[1616420700000,15.8314,15.8872,15.8156,15.8515,13270.67],[1616421000000,15.8515,15.8836,15.8193,15.8652,13566.66],[1616421300000,15.8614,15.8802,15.8152,15.8538,11260.88],[1616421600000,15.8411,15.8999,15.8202,15.8754,13821.97],[1616421900000,15.8823,15.9368,15.8529,15.9093,20998.86],[1616422200000,15.9104,15.9199,15.883,15.9199,5935.37],[1616422500000,15.9199,15.9199,15.8366,15.9022,7562.69],[1616422800000,15.9011,15.9011,15.758,15.805,12901.97],[1616423100000,15.8124,15.8598,15.7187,15.7746,14071.64],[1616423400000,15.7596,15.81,15.7287,15.798,5975.87],[1616423700000,15.8,15.8012,15.7383,15.7628,8694.31],[1616424000000,15.7574,15.8212,15.7404,15.7823,6785.5],[1616424300000,15.7823,15.8199,15.7823,15.7929,4061.71],[1616424600000,15.7884,15.8217,15.7749,15.8039,3397.5],[1616424900000,15.8103,15.82,15.7327,15.7409,4866.4],[1616425200000,15.7409,15.8126,15.7126,15.7798,6648.01],[1616425500000,15.7787,15.8242,15.7161,15.7328,16343.06],[1616425800000,15.7283,15.7621,15.6166,15.7554,24772.87],[1616426100000,15.7428,15.7428,15.6736,15.7265,6863.12],[1616426400000,15.7222,15.7524,15.6763,15.7405,5607.14],[1616426700000,15.7467,15.75,15.6879,15.7258,4824.64],[1616427000000,15.7331,15.7795,15.7142,15.7431,6362.6],[1616427300000,15.7458,15.7563,15.7159,15.7442,2864.15],[1616427600000,15.744,15.76,15.7313,15.7466,4267.25],[1616427900000,15.7334,15.8232,15.7233,15.8021,15522.79],[1616428200000,15.8021,15.8325,15.7558,15.8117,6805.88],[1616428500000,15.8118,15.8827,15.7932,15.8338,13331.44],[1616428800000,15.83,15.89,15.769,15.7936,11820.98],[1616429100000,15.7926,15.8,15.6615,15.674,19001.25],[1616429400000,15.6849,15.7931,15.6614,15.7253,11067.58],[1616429700000,15.7253,15.7253,15.6198,15.6375,11309.68],[1616430000000,15.6547,15.6701,15.6089,15.6238,8121.07],[1616430300000,15.6337,15.6448,15.5888,15.6118,17907.72],[1616430600000,15.6142,15.6413,15.5365,15.5504,13874.65],[1616430900000,15.562,15.5752,15.445,15.5584,26543.11],[1616431200000,15.5584,15.5785,15.4902,15.576,11871.61],[1616431500000,15.5747,15.6658,15.5718,15.6658,16568.24],[1616431800000,15.6632,15.6864,15.6285,15.6597,6897.03],[1616432100000,15.6514,15.6673,15.6209,15.6452,4362.39],[1616432400000,15.6414,15.6414,15.5588,15.5851,5260.87],[1616432700000,15.5816,15.5939,15.5679,15.5746,4000.49],[1616433000000,15.5746,15.5921,15.5517,15.5795,12134.49],[1616433300000,15.5795,15.5933,15.5345,15.5772,3961.35],[1616433600000,15.5699,15.5979,15.4901,15.5869,20865.58],[1616433900000,15.5869,15.6,15.5512,15.593,4683.19],[1616434200000,15.5837,15.647,15.5679,15.6298,9591.1],[1616434500000,15.6374,15.7172,15.6298,15.6741,6362.14],[1616434800000,15.6741,15.7253,15.606,15.72,7619.76],[1616435100000,15.72,15.7357,15.667,15.7357,6333.14],[1616435400000,15.7264,15.7377,15.6458,15.6903,9271.63],[1616435700000,15.6881,15.7219,15.6565,15.6604,3788.43],[1616436000000,15.6632,15.7086,15.637,15.6555,7686.81],[1616436300000,15.6427,15.6649,15.5871,15.6212,5195.58],[1616436600000,15.6122,15.6211,15.5871,15.5939,3902.72],[1616436900000,15.595,15.6308,15.5842,15.6133,3176.64],[1616437200000,15.6167,15.685,15.6011,15.6725,3485.45],[1616437500000,15.6841,15.7416,15.6204,15.6241,5532.89],[1616437800000,15.6354,15.6354,15.5663,15.5738,9404.72],[1616438100000,15.5738,15.6,15.5331,15.5482,7156.72],[1616438400000,15.5482,15.5777,15.5015,15.5226,5125.58],[1616438700000,15.5281,15.6075,15.5169,15.5924,11959.98],[1616439000000,15.6002,15.6076,15.5127,15.5421,2768.3],[1616439300000,15.5589,15.5858,15.5109,15.5148,2677.23],[1616439600000,15.5155,15.5334,15.452,15.4851,10409.28],[1616439900000,15.4853,15.5467,15.4201,15.4715,28390.05],[1616440200000,15.4672,15.502,15.407,15.4085,12788.09],[1616440500000,15.4167,15.4253,15.3372,15.373,20624.6],[1616440800000,15.3579,15.3903,15.2959,15.33,20251.87],[1616441100000,15.3208,15.4241,15.2589,15.3848,18938.02],[1616441400000,15.3844,15.4023,15.3344,15.3576,7960.24],[1616441700000,15.3501,15.5311,15.35,15.5139,11383.6],[1616442000000,15.5154,15.543,15.5,15.5274,9894.76],[1616442300000,15.5274,15.5616,15.5274,15.5604,4579.86],[1616442600000,15.554,15.5903,15.5374,15.5704,5365.69],[1616442900000,15.5711,15.5711,15.4324,15.4325,11082.46],[1616443200000,15.4326,15.55,15.3998,15.5378,10709.89],[1616443500000,15.5378,15.6218,15.5008,15.5613,11848.53],[1616443800000,15.552,15.5975,15.4864,15.5974,13080.35],[1616444100000,15.5906,15.6917,15.5876,15.6463,16264.01],[1616444400000,15.6464,15.6998,15.6269,15.652,11500.13],[1616444700000,15.6454,15.6598,15.5487,15.6175,6410.88],[1616445000000,15.6198,15.63,15.5237,15.5802,6573.89],[1616445300000,15.5803,15.5803,15.4038,15.4186,19344.96],[1616445600000,15.4331,15.4331,15.2251,15.2353,32575.35],[1616445900000,15.2354,15.2504,15.1,15.1574,31441.49],[1616446200000,15.1411,15.2108,15.1,15.1765,19337.53],[1616446500000,15.1766,15.246,15.05,15.0745,23220.68],[1616446800000,15.0744,15.2096,15.03,15.1229,16636.77],[1616447100000,15.1205,15.1449,15.0,15.1087,30686.06],[1616447400000,15.1163,15.1583,15.0782,15.1416,7573.0],[1616447700000,15.1418,15.1418,15.0258,15.0495,9772.91],[1616448000000,15.0395,15.055,15.0001,15.0415,10233.89],[1616448300000,15.0391,15.0713,14.9964,15.0004,10434.89],[1616448600000,15.0004,15.031,14.9765,15.0085,7669.78],[1616448900000,15.0085,15.0398,14.97,14.9924,4756.33],[1616449200000,14.9924,15.0097,14.9668,14.9852,4808.32],[1616449500000,14.9852,15.0936,14.9835,15.0936,5004.44],[1616449800000,15.0936,15.1093,14.9968,15.0237,4329.34],[1616450100000,15.036,15.04,14.8907,14.9223,22189.27],[1616450400000,14.9169,14.9171,14.777,14.777,25491.06],[1616450700000,14.777,14.9386,14.75,14.8791,12751.13],[1616451000000,14.8785,14.936,14.8698,14.9237,5295.02],[1616451300000,14.9104,14.98,14.8713,14.9631,7688.73],[1616451600000,14.97,14.9884,14.8758,14.8968,8436.91],[1616451900000,14.8967,14.9339,14.8655,14.908,4523.82],[1616452200000,14.9193,14.9907,14.8951,14.907,2823.08],[1616452500000,14.9148,14.9782,14.8987,14.9475,4195.67],[1616452800000,14.961,14.9619,14.8738,14.8807,6188.78],[1616453100000,14.8777,14.912,14.8206,14.8815,8719.29],[1616453400000,14.8875,14.9124,14.8418,14.8609,8335.1],[1616453700000,14.8643,14.93,14.8445,14.8964,3149.43],[1616454000000,14.9062,14.9683,14.8714,14.9594,2317.52],[1616454300000,14.957,15.0188,14.957,15.0062,7277.63],[1616454600000,15.0136,15.0181,14.9571,14.9797,3196.36],[1616454900000,14.9797,14.9879,14.8887,14.8887,4771.22],[1616455200000,14.8919,14.9301,14.854,14.8675,8802.08],[1616455500000,14.8696,14.8821,14.8049,14.8519,10683.67],[1616455800000,14.8519,14.9229,14.8445,14.8452,10929.46],[1616456100000,14.8553,14.9215,14.8426,14.8786,4829.17],[1616456400000,14.8732,14.9136,14.87,14.8933,3167.27],[1616456700000,14.8963,14.9397,14.8963,14.93,3041.41],[1616457000000,14.9356,14.9356,14.8586,14.8663,3218.24],[1616457300000,14.8647,14.9143,14.7588,14.7964,12639.33],[1616457600000,14.7962,14.8514,14.693,14.732,18633.69],[1616457900000,14.7335,14.8958,14.7261,14.8538,10961.59],[1616458200000,14.8643,14.9021,14.7741,14.8296,15556.5],[1616458500000,14.8295,14.99,14.8139,14.9607,48377.79],[1616458800000,14.9513,14.9603,14.8364,14.8369,17145.57],[1616459100000,14.8384,14.889,14.7949,14.8767,18790.52],[1616459400000,14.8733,14.8846,14.7537,14.8286,10503.54],[1616459700000,14.8358,14.8682,14.7946,14.8436,4035.79],[1616460000000,14.8365,14.9039,14.8069,14.8953,3896.35],[1616460300000,14.8953,14.9272,14.8795,14.9181,10633.07],[1616460600000,14.918,14.9284,14.86,14.8796,3469.32],[1616460900000,14.87,14.8809,14.8205,14.8809,4025.19],[1616461200000,14.8879,14.8947,14.82,14.8273,3906.46],[1616461500000,14.8231,14.8869,14.804,14.8815,3085.28],[1616461800000,14.8765,14.8848,14.8424,14.8613,2290.44],[1616462100000,14.8701,14.9123,14.8572,14.8641,6146.2],[1616462400000,14.8653,14.9305,14.8628,14.9073,4845.08],[1616462700000,14.9,14.9869,14.8873,14.9868,8005.22],[1616463000000,14.98,15.0397,14.9769,15.0111,5363.43],[1616463300000,15.0111,15.0873,15.0063,15.0666,11048.69],[1616463600000,15.0743,15.1419,15.0734,15.127,10032.41],[1616463900000,15.127,15.1788,15.0801,15.155,12236.42],[1616464200000,15.1511,15.1647,15.12,15.1523,2948.51],[1616464500000,15.1695,15.2199,15.1645,15.2042,4254.11],[1616464800000,15.1951,15.2186,15.1343,15.1909,6957.2],[1616465100000,15.1959,15.227,15.1353,15.1456,6070.41],[1616465400000,15.1483,15.1895,15.1383,15.1678,1648.27],[1616465700000,15.1634,15.1643,15.0756,15.093,3253.58],[1616466000000,15.1098,15.1971,15.1098,15.1837,3830.59],[1616466300000,15.1919,15.1979,15.1671,15.1763,2396.14],[1616466600000,15.1763,15.2057,15.1739,15.1929,2364.79],[1616466900000,15.193,15.2228,15.19,15.1933,2284.28],[1616467200000,15.1934,15.2107,15.1112,15.119,8762.46],[1616467500000,15.1301,15.1553,15.1,15.1304,3370.0],[1616467800000,15.1154,15.1538,15.0752,15.1347,6411.26],[1616468100000,15.1175,15.1615,15.0171,15.0493,7918.99],[1616468400000,15.0565,15.0709,15.019,15.0435,4271.46],[1616468700000,15.0431,15.0545,15.0032,15.0186,5426.1],[1616469000000,15.0186,15.0483,14.955,14.9808,10422.13],[1616469300000,14.9807,15.0052,14.955,14.9866,1046.75],[1616469600000,14.9944,15.0422,14.9918,15.0422,1718.6],[1616469900000,15.0422,15.0694,15.0308,15.0627,2606.62],[1616470200000,15.0642,15.0655,14.9566,14.9621,4981.14],[1616470500000,14.9638,14.9802,14.9495,14.9689,2976.67],[1616470800000,14.9639,15.1,14.9597,15.0777,15706.32],[1616471100000,15.0778,15.0928,15.0075,15.0882,5443.22],[1616471400000,15.0806,15.0884,15.0234,15.0782,5967.91],[1616471700000,15.0782,15.1096,15.0739,15.1,4718.31],[1616472000000,15.1,15.1,15.044,15.0548,3426.49],[1616472300000,15.0563,15.0659,14.9905,15.0093,11675.08],[1616472600000,15.0072,15.0129,14.9575,14.9662,4547.92],[1616472900000,14.9566,14.9638,14.9345,14.9591,1551.22],[1616473200000,14.96,14.9846,14.8705,14.8949,5410.08],[1616473500000,14.8872,14.8906,14.77,14.7924,5791.02],[1616473800000,14.7865,14.8098,14.7274,14.7301,4983.19],[1616474100000,14.7382,14.7784,14.7,14.7464,3227.02],[1616474400000,14.741,14.8287,14.7335,14.822,3695.24],[1616474700000,14.8202,14.8778,14.8163,14.8608,2557.07],[1616475000000,14.8788,14.8863,14.778,14.8497,4079.6],[1616475300000,14.8461,14.8461,14.78,14.7992,1581.17],[1616475600000,14.7991,14.8342,14.7353,14.7702,2037.33],[1616475900000,14.7544,14.777,14.7229,14.7241,1544.5],[1616476200000,14.7218,14.7394,14.7035,14.7224,3516.82],[1616476500000,14.731,14.731,14.5521,14.5702,33385.89],[1616476800000,14.5657,14.6026,14.5,14.5332,13741.47],[1616477100000,14.5347,14.6025,14.4711,14.5122,26574.66],[1616477400000,14.4978,14.5971,14.4978,14.5702,9660.97],[1616477700000,14.5352,14.5557,14.4728,14.5149,20716.16],[1616478000000,14.525,14.5517,14.4589,14.5081,19371.81],[1616478300000,14.4962,14.6153,14.4961,14.5937,4615.31],[1616478600000,14.5937,14.5977,14.5572,14.5686,2676.29],[1616478900000,14.5673,14.57,14.4754,14.5391,19759.87],[1616479200000,14.539,14.57,14.4778,14.4862,38312.67],[1616479500000,14.4861,14.4979,14.3894,14.4,34042.58],[1616479800000,14.4001,14.4245,14.237,14.2757,32455.37],[1616480100000,14.2757,14.3201,14.1553,14.1815,26449.84],[1616480400000,14.1839,14.2546,14.1034,14.1786,17623.12],[1616480700000,14.169,14.2537,14.1,14.2374,17803.45],[1616481000000,14.2348,14.2532,14.1605,14.1629,4261.99],[1616481300000,14.1655,14.2288,14.1377,14.2084,3215.53],[1616481600000,14.221,14.2256,14.1094,14.1764,7108.86],[1616481900000,14.1625,14.176,14.1119,14.1537,12839.34],[1616482200000,14.1642,14.1691,14.0662,14.0662,12448.84],[1616482500000,14.0665,14.15,14.0146,14.1335,13500.87],[1616482800000,14.1297,14.2046,14.1297,14.2037,5623.76],[1616483100000,14.2044,14.2226,14.1447,14.205,4572.17],[1616483400000,14.203,14.2222,14.132,14.2131,2903.52],[1616483700000,14.2221,14.2408,14.21,14.2362,3481.94],[1616484000000,14.2399,14.2748,14.212,14.2734,10006.02],[1616484300000,14.2733,14.3602,14.2491,14.3526,25739.35],[1616484600000,14.3433,14.3888,14.2916,14.3749,10440.33],[1616484900000,14.3627,14.3631,14.296,14.337,4687.68],[1616485200000,14.3256,14.3935,14.2749,14.3844,6666.51],[1616485500000,14.3788,14.392,14.3214,14.3522,3473.06],[1616485800000,14.3522,14.3982,14.3365,14.3904,3915.59],[1616486100000,14.3887,14.4435,14.3851,14.4264,6307.62],[1616486400000,14.4239,14.4523,14.4155,14.436,4226.19],[1616486700000,14.441,14.4463,14.4,14.4209,2241.91],[1616487000000,14.4035,14.4399,14.3888,14.4259,4732.24],[1616487300000,14.4254,14.4256,14.3518,14.3659,3179.52],[1616487600000,14.3659,14.3988,14.3383,14.3988,2864.36],[1616487900000,14.3867,14.3933,14.2499,14.275,13405.59],[1616488200000,14.2928,14.3756,14.2875,14.3756,4057.4],[1616488500000,14.3676,14.4132,14.3412,14.3664,11177.57],[1616488800000,14.3664,14.4337,14.345,14.4147,8683.44],[1616489100000,14.4215,14.4909,14.4195,14.4493,4306.08],[1616489400000,14.45,14.4961,14.4438,14.4784,9841.62],[1616489700000,14.4784,14.532,14.4707,14.5,14205.22],[1616490000000,14.5034,14.5034,14.3774,14.4094,17006.57],[1616490300000,14.4093,14.4176,14.3685,14.3739,3557.36],[1616490600000,14.3753,14.412,14.362,14.3783,3813.2],[1616490900000,14.3887,14.404,14.3639,14.4003,4597.45],[1616491200000,14.3979,14.4204,14.3692,14.3761,11969.25],[1616491500000,14.3763,14.3916,14.3649,14.3812,4597.54],[1616491800000,14.3812,14.506,14.362,14.4203,21261.44],[1616492100000,14.4203,14.4203,14.362,14.3706,3454.71],[1616492400000,14.3706,14.4498,14.3641,14.4417,3624.78],[1616492700000,14.4432,14.462,14.4062,14.4597,4273.58],[1616493000000,14.4474,14.494,14.4433,14.474,5615.56],[1616493300000,14.474,14.475,14.4587,14.4645,2197.69],[1616493600000,14.4645,14.5128,14.4518,14.5122,12165.26],[1616493900000,14.5122,14.5253,14.4723,14.5067,2757.38],[1616494200000,14.5094,14.5272,14.4833,14.5115,5220.54],[1616494500000,14.5115,14.5234,14.4867,14.5063,2987.45],[1616494800000,14.5081,14.5199,14.4888,14.4888,2734.05],[1616495100000,14.4888,14.5218,14.4796,14.4987,2474.77],[1616495400000,14.4992,14.5272,14.4986,14.5134,3475.84],[1616495700000,14.5134,14.5241,14.47,14.4744,2200.82],[1616496000000,14.4719,14.4996,14.4637,14.4729,1812.45],[1616496300000,14.4923,14.5501,14.4853,14.5234,5093.15],[1616496600000,14.5333,14.5333,14.4988,14.5147,1475.24],[1616496900000,14.5146,14.535,14.5011,14.5252,3494.28],[1616497200000,14.5261,14.5607,14.5261,14.5607,3493.78],[1616497500000,14.5527,14.5638,14.5,14.5335,6571.89],[1616497800000,14.5358,14.5609,14.5,14.545,3938.47],[1616498100000,14.5522,14.5711,14.5227,14.5599,3680.88],[1616498400000,14.5598,14.5776,14.5528,14.555,1929.32],[1616498700000,14.553,14.5706,14.5529,14.553,2204.53],[1616499000000,14.558,14.5709,14.5529,14.5597,4399.72],[1616499300000,14.5532,14.5651,14.5417,14.5505,9239.74],[1616499600000,14.5505,14.5711,14.5,14.5011,2986.87],[1616499900000,14.5107,14.5107,14.4023,14.4501,19255.63],[1616500200000,14.4408,14.4663,14.3001,14.3791,10037.33],[1616500500000,14.3958,14.4066,14.347,14.3816,5233.25],[1616500800000,14.3805,14.4819,14.3805,14.4757,4633.72],[1616501100000,14.4757,14.5605,14.4757,14.553,4351.96],[1616501400000,14.5413,14.6294,14.5402,14.61,22250.71],[1616501700000,14.61,14.73,14.5518,14.618,42877.71],[1616502000000,14.6212,14.6466,14.5717,14.6422,28508.24],[1616502300000,14.641,14.6821,14.6,14.6609,21830.5],[1616502600000,14.6616,14.6825,14.6019,14.6536,9903.52],[1616502900000,14.6535,14.6832,14.6001,14.6663,8268.33],[1616503200000,14.6663,14.6839,14.6155,14.6673,5916.55],[1616503500000,14.6694,14.6801,14.5875,14.6112,7666.65],[1616503800000,14.6172,14.6262,14.5829,14.6199,3177.83],[1616504100000,14.6124,14.6583,14.5963,14.6583,8743.78],[1616504400000,14.6582,14.6847,14.6126,14.6389,10133.48],[1616504700000,14.6402,14.6584,14.602,14.6584,4460.86],[1616505000000,14.6506,14.6616,14.6292,14.64,1766.58],[1616505300000,14.64,14.6593,14.5953,14.6242,3550.97],[1616505600000,14.6316,14.6531,14.6148,14.6476,2823.09],[1616505900000,14.6382,14.7263,14.6216,14.6656,12679.92],[1616506200000,14.6687,14.6805,14.6341,14.6341,2873.78],[1616506500000,14.6476,14.683,14.6049,14.6369,8472.75],[1616506800000,14.6419,14.651,14.6056,14.6256,2290.81],[1616507100000,14.6256,14.6355,14.539,14.5727,9189.07],[1616507400000,14.5834,14.6118,14.5196,14.5516,5587.2],[1616507700000,14.5515,14.639,14.5515,14.6389,6136.38],[1616508000000,14.6398,14.6718,14.5866,14.5947,7575.66],[1616508300000,14.607,14.6697,14.5822,14.6533,5119.59],[1616508600000,14.6533,14.6709,14.62,14.6564,5678.24],[1616508900000,14.6605,14.6796,14.6201,14.6588,6390.65],[1616509200000,14.6588,14.6752,14.5724,14.6102,7721.07],[1616509500000,14.6092,14.6462,14.5166,14.5738,10718.67],[1616509800000,14.5738,14.6549,14.5642,14.6528,2870.97],[1616510100000,14.6527,14.6549,14.542,14.5617,3450.94],[1616510400000,14.5633,14.5904,14.5488,14.5795,1770.67],[1616510700000,14.5703,14.6506,14.5703,14.6311,2876.73],[1616511000000,14.636,14.7215,14.6281,14.711,21659.7],[1616511300000,14.711,14.8192,14.711,14.7991,28384.38],[1616511600000,14.7991,14.8194,14.7604,14.7604,4857.29],[1616511900000,14.7628,14.7628,14.6955,14.6975,5265.98],[1616512200000,14.6975,14.7313,14.6855,14.6949,3306.89],[1616512500000,14.6854,14.75,14.6805,14.7253,7419.87],[1616512800000,14.7253,14.748,14.7,14.7312,4960.86],[1616513100000,14.7298,14.7794,14.7159,14.7684,2055.75],[1616513400000,14.7765,14.7918,14.682,14.7546,14522.94],[1616513700000,14.7515,14.7879,14.7461,14.7878,1713.45],[1616514000000,14.7878,14.8205,14.71,14.7247,6158.59],[1616514300000,14.7247,14.7847,14.7246,14.7448,5352.05],[1616514600000,14.7587,14.7596,14.7267,14.7596,1584.75],[1616514900000,14.7494,14.7643,14.6799,14.7128,2998.13],[1616515200000,14.7171,14.7344,14.6261,14.6642,3108.44],[1616515500000,14.648,14.648,14.5699,14.5796,3067.29],[1616515800000,14.5796,14.5857,14.4728,14.5258,5602.55],[1616516100000,14.5276,14.5702,14.5236,14.5363,4933.42],[1616516400000,14.5363,14.6185,14.5363,14.5875,11150.66],[1616516700000,14.5935,14.6384,14.5687,14.6067,5420.28],[1616517000000,14.6139,14.6242,14.5798,14.5972,5920.54],[1616517300000,14.6025,14.6135,14.5387,14.5472,4729.12],[1616517600000,14.5599,14.5615,14.5,14.5171,6308.82],[1616517900000,14.5245,14.5462,14.4946,14.5,2858.46],[1616518200000,14.4987,14.5276,14.4734,14.4882,2941.62],[1616518500000,14.5019,14.5741,14.4973,14.565,1847.73],[1616518800000,14.566,14.6181,14.5152,14.5561,8593.7],[1616519100000,14.5535,14.5809,14.5165,14.5809,3765.18],[1616519400000,14.5809,14.5961,14.5635,14.5672,2904.43],[1616519700000,14.5837,14.5967,14.5361,14.5677,3735.03],[1616520000000,14.5677,14.5677,14.5,14.5063,3924.8],[1616520300000,14.5063,14.5266,14.4557,14.504,11961.92],[1616520600000,14.504,14.5245,14.4752,14.4931,1866.13],[1616520900000,14.4947,14.5038,14.4754,14.4791,1240.43],[1616521200000,14.4809,14.5135,14.4728,14.4834,4655.1],[1616521500000,14.4834,14.5045,14.4689,14.4768,3154.89],[1616521800000,14.4782,14.5273,14.4387,14.5078,2075.8],[1616522100000,14.5167,14.5202,14.4554,14.5138,2287.15],[1616522400000,14.5123,14.6023,14.4804,14.5849,19027.9],[1616522700000,14.5723,14.6518,14.5484,14.6106,32496.38],[1616523000000,14.6148,14.6394,14.576,14.587,2374.79],[1616523300000,14.587,14.587,14.51,14.5364,3904.14],[1616523600000,14.5356,14.6091,14.5356,14.5949,2633.96],[1616523900000,14.595,14.5979,14.5432,14.5849,1690.93],[1616524200000,14.5963,14.601,14.5472,14.5533,3398.98],[1616524500000,14.5451,14.5697,14.5231,14.5288,2525.41],[1616524800000,14.5224,14.5571,14.5152,14.5279,1236.27],[1616525100000,14.5279,14.5626,14.5,14.5501,1594.76],[1616525400000,14.5486,14.5789,14.5221,14.5452,1617.06],[1616525700000,14.53,14.5415,14.5083,14.5091,1370.79],[1616526000000,14.5221,14.5986,14.5207,14.5483,3848.44],[1616526300000,14.5583,14.5603,14.5168,14.5508,867.4],[1616526600000,14.5508,14.551,14.5149,14.53,3559.42],[1616526900000,14.53,14.5451,14.5133,14.5214,2068.31],[1616527200000,14.5185,14.5185,14.3396,14.3396,17414.48],[1616527500000,14.3449,14.3466,14.2793,14.3195,11098.65],[1616527800000,14.3227,14.33,14.2697,14.3069,3847.11],[1616528100000,14.309,14.3752,14.2668,14.2776,3341.77],[1616528400000,14.2762,14.3449,14.2724,14.3021,3335.5],[1616528700000,14.3021,14.3986,14.2797,14.3956,4794.46],[1616529000000,14.3955,14.4081,14.35,14.376,6576.49],[1616529300000,14.3981,14.3996,14.3,14.3598,3728.93],[1616529600000,14.3487,14.3585,14.2959,14.3337,5596.99],[1616529900000,14.3272,14.3319,14.2831,14.3067,4313.06],[1616530200000,14.3165,14.3287,14.2664,14.3083,7160.17],[1616530500000,14.3202,14.4381,14.3202,14.3556,10519.3],[1616530800000,14.3447,14.383,14.3253,14.3599,1577.12],[1616531100000,14.3547,14.3606,14.3275,14.3509,1255.69],[1616531400000,14.3445,14.3585,14.3235,14.35,3222.85],[1616531700000,14.35,14.3644,14.3039,14.3605,11794.25],[1616532000000,14.3607,14.3921,14.317,14.3235,3033.67],[1616532300000,14.3235,14.3292,14.25,14.2521,3787.44],[1616532600000,14.2563,14.2654,14.2301,14.2301,2610.59],[1616532900000,14.2321,14.2331,14.1668,14.2021,5587.99],[1616533200000,14.2139,14.2828,14.158,14.1898,11153.67],[1616533500000,14.1887,14.256,14.1373,14.2249,4569.39],[1616533800000,14.2162,14.2162,14.1358,14.1361,5731.95],[1616534100000,14.1423,14.254,14.1361,14.2512,3750.95],[1616534400000,14.2511,14.2511,14.2038,14.2091,4184.44],[1616534700000,14.2164,14.2164,14.1435,14.1588,8323.27],[1616535000000,14.1735,14.2751,14.1256,14.1931,6349.35],[1616535300000,14.2137,14.2332,14.1402,14.152,6886.13],[1616535600000,14.156,14.192,14.1165,14.1861,6226.22],[1616535900000,14.1917,14.2377,14.1274,14.2342,2341.72],[1616536200000,14.2219,14.2331,14.1657,14.1907,6553.16],[1616536500000,14.1907,14.2509,14.1907,14.24,6192.11],[1616536800000,14.2426,14.2771,14.1981,14.2682,1936.69],[1616537100000,14.2572,14.27,14.2245,14.259,1170.62],[1616537400000,14.2597,14.2787,14.22,14.272,2320.38],[1616537700000,14.2614,14.2765,14.2367,14.2683,1745.1],[1616538000000,14.2609,14.283,14.2382,14.2644,1052.73],[1616538300000,14.2645,14.2841,14.2611,14.27,632.18],[1616538600000,14.2747,14.2951,14.27,14.2813,2455.15],[1616538900000,14.2823,14.2984,14.2756,14.2938,1948.0],[1616539200000,14.2984,14.3199,14.2655,14.2832,3078.0],[1616539500000,14.2832,14.2832,14.21,14.2193,2776.97],[1616539800000,14.2205,14.2274,14.1817,14.2255,2371.82],[1616540100000,14.2194,14.2194,14.1353,14.1544,7399.6],[1616540400000,14.1693,14.2038,14.1413,14.2033,2359.43],[1616540700000,14.2033,14.2575,14.2033,14.2444,1764.36],[1616541000000,14.2416,14.2644,14.2291,14.2621,1638.22],[1616541300000,14.2627,14.2754,14.2223,14.246,2949.1],[1616541600000,14.2577,14.2579,14.2025,14.2155,1138.15],[1616541900000,14.2049,14.2066,14.1719,14.1959,2564.77],[1616542200000,14.2,14.2127,14.1713,14.1822,3319.98],[1616542500000,14.214,14.2211,14.184,14.1901,809.28],[1616542800000,14.1844,14.2014,14.1548,14.1939,4095.65],[1616543100000,14.203,14.2572,14.1782,14.2509,3385.99],[1616543400000,14.2463,14.261,14.236,14.236,860.19],[1616543700000,14.216,14.2216,14.1388,14.1552,2516.09],[1616544000000,14.1433,14.2738,14.1312,14.261,3261.01],[1616544300000,14.261,14.261,14.1669,14.1784,2154.68],[1616544600000,14.1825,14.1978,14.089,14.0891,7195.59],[1616544900000,14.0887,14.0887,13.9375,13.9514,21116.18],[1616545200000,13.9596,14.0265,13.9239,13.9428,10011.61],[1616545500000,13.9578,13.9826,13.9166,13.9294,9318.29],[1616545800000,13.9289,14.0134,13.8655,13.9193,27067.12],[1616546100000,13.9241,14.0187,13.8766,14.0102,7741.62],[1616546400000,14.0105,14.0328,13.9422,13.9422,3388.55],[1616546700000,13.9559,14.0404,13.9364,14.0,1659.12],[1616547000000,14.0092,14.0449,13.9093,13.9627,21237.89],[1616547300000,13.963,13.9908,13.9271,13.9434,4869.48],[1616547600000,13.9557,13.9698,13.9234,13.9303,3629.33],[1616547900000,13.9229,13.9544,13.8823,13.9455,7619.02],[1616548200000,13.9502,14.0118,13.9475,13.9732,7581.82],[1616548500000,13.9756,14.0458,13.9756,14.0357,4525.37],[1616548800000,14.0424,14.0849,14.0367,14.0728,1213.0],[1616549100000,14.0774,14.154,14.0753,14.1506,4936.29],[1616549400000,14.1522,14.2281,14.1273,14.2006,5885.99],[1616549700000,14.213,14.2272,14.1934,14.2113,1931.25],[1616550000000,14.2042,14.2161,14.1637,14.1848,2810.43],[1616550300000,14.1871,14.2075,14.1119,14.1191,10640.36],[1616550600000,14.1222,14.1902,14.0957,14.1728,2833.81],[1616550900000,14.1726,14.2293,14.1726,14.2,4294.35],[1616551200000,14.1923,14.208,14.1532,14.208,1636.64],[1616551500000,14.2136,14.2136,14.1751,14.2079,871.7],[1616551800000,14.2076,14.2364,14.1865,14.2072,6127.57],[1616552100000,14.2192,14.236,14.2021,14.2103,1324.49],[1616552400000,14.2122,14.2221,14.179,14.1957,3599.03],[1616552700000,14.1957,14.2167,14.1878,14.2167,699.75],[1616553000000,14.2111,14.2166,14.1774,14.2038,2042.38],[1616553300000,14.226,14.2572,14.1913,14.2213,1561.35],[1616553600000,14.2072,14.2305,14.1908,14.2114,920.43],[1616553900000,14.2157,14.2534,14.2023,14.2525,1352.2],[1616554200000,14.2468,14.2612,14.2338,14.2612,615.42],[1616554500000,14.2626,14.2835,14.2499,14.2731,3938.73],[1616554800000,14.2651,14.2817,14.2236,14.2804,1820.5],[1616555100000,14.2747,14.2871,14.2708,14.2708,365.8],[1616555400000,14.2771,14.2771,14.2163,14.2609,3656.47],[1616555700000,14.2428,14.2428,14.1852,14.2139,2084.08],[1616556000000,14.2118,14.2224,14.176,14.2224,1808.35],[1616556300000,14.2168,14.2707,14.2081,14.2707,3396.39],[1616556600000,14.2701,14.3098,14.2572,14.3073,2293.69],[1616556900000,14.2993,14.3413,14.296,14.3217,3936.45],[1616557200000,14.3281,14.332,14.316,14.3218,908.35],[1616557500000,14.3218,14.3292,14.2856,14.2906,916.68],[1616557800000,14.2869,14.3521,14.2505,14.309,8532.49],[1616558100000,14.3201,14.34,14.3081,14.3317,1254.16],[1616558400000,14.33,14.3394,14.2751,14.3286,5586.96],[1616558700000,14.3248,14.3729,14.3248,14.3624,2999.44],[1616559000000,14.355,14.3624,14.3257,14.3494,1921.28],[1616559300000,14.3595,14.3831,14.3494,14.3775,3284.58],[1616559600000,14.3744,14.3999,14.3593,14.3593,1736.22],[1616559900000,14.3595,14.3831,14.3492,14.3704,5432.49],[1616560200000,14.3719,14.4,14.3643,14.3968,2634.25],[1616560500000,14.3937,14.3937,14.3152,14.3487,3523.69],[1616560800000,14.3433,14.3644,14.3043,14.3173,1378.55],[1616561100000,14.3173,14.3479,14.2889,14.2997,4032.04],[1616561400000,14.298,14.2984,14.2758,14.2788,1451.43],[1616561700000,14.2788,14.2947,14.2555,14.2736,2716.08],[1616562000000,14.258,14.2687,14.225,14.2355,1552.97],[1616562300000,14.2284,14.2742,14.2131,14.2357,5342.33],[1616562600000,14.2507,14.2809,14.2328,14.265,1238.87],[1616562900000,14.265,14.265,14.218,14.2277,2835.9],[1616563200000,14.2389,14.29,14.2388,14.2539,7298.01],[1616563500000,14.2629,14.3806,14.2513,14.3432,6177.19],[1616563800000,14.3399,14.3791,14.3208,14.3757,1860.44],[1616564100000,14.3767,14.3791,14.3546,14.3704,2027.14],[1616564400000,14.3697,14.3933,14.35,14.3735,3390.17],[1616564700000,14.381,14.3875,14.3528,14.3767,705.12],[1616565000000,14.3692,14.399,14.3692,14.3744,1073.06],[1616565300000,14.3781,14.4002,14.3657,14.3856,2479.08],[1616565600000,14.3865,14.3955,14.3724,14.3841,1882.06],[1616565900000,14.3864,14.3954,14.3,14.3103,4838.94],[1616566200000,14.3103,14.3298,14.2635,14.2635,2793.83],[1616566500000,14.2763,14.2991,14.2671,14.29,1179.41],[1616566800000,14.2922,14.3377,14.2768,14.2919,2808.77],[1616567100000,14.2766,14.327,14.2661,14.3047,2003.2],[1616567400000,14.2989,14.3785,14.2706,14.3729,3822.0],[1616567700000,14.3756,14.4525,14.3676,14.4415,12876.66],[1616568000000,14.4497,14.5061,14.4415,14.4833,12033.25],[1616568300000,14.5037,14.5462,14.4728,14.5224,8845.75],[1616568600000,14.5229,14.5229,14.47,14.47,3910.91],[1616568900000,14.4744,14.5272,14.4701,14.5017,6167.32],[1616569200000,14.5142,14.55,14.4866,14.5436,8783.45],[1616569500000,14.5327,14.5764,14.5067,14.5338,18876.71],[1616569800000,14.5429,14.5861,14.5301,14.5353,10128.59],[1616570100000,14.5354,14.5888,14.5331,14.5687,7420.27],[1616570400000,14.5688,14.585,14.5368,14.5444,6300.43],[1616570700000,14.5481,14.5683,14.5012,14.5604,5926.38],[1616571000000,14.5564,14.5886,14.5329,14.5695,2765.07],[1616571300000,14.5734,14.612,14.5734,14.604,2655.92],[1616571600000,14.6072,14.6474,14.5935,14.6252,7540.75],[1616571900000,14.6153,14.6153,14.5886,14.6153,2318.11],[1616572200000,14.6064,14.646,14.6064,14.6179,6005.23],[1616572500000,14.628,14.6658,14.6187,14.66,7346.12],[1616572800000,14.6589,14.6989,14.6545,14.6972,5961.51],[1616573100000,14.687,14.7167,14.6821,14.7061,4669.25],[1616573400000,14.7,14.7265,14.69,14.7098,7092.85],[1616573700000,14.7104,14.7685,14.7099,14.7469,13428.29],[1616574000000,14.747,14.7578,14.6565,14.6746,6368.68],[1616574300000,14.6788,14.7821,14.6788,14.7684,6548.64],[1616574600000,14.7636,14.779,14.7319,14.7319,3419.0],[1616574900000,14.742,14.7739,14.6993,14.7575,5245.17],[1616575200000,14.7565,14.8,14.7286,14.7493,12303.85],[1616575500000,14.754,14.7745,14.7274,14.7403,3240.92],[1616575800000,14.7447,14.7447,14.7271,14.7321,1916.5],[1616576100000,14.7321,14.7669,14.7321,14.7486,7543.56],[1616576400000,14.7486,14.7828,14.7486,14.7695,5094.06],[1616576700000,14.77,14.7849,14.7633,14.777,2388.5],[1616577000000,14.7798,14.7937,14.7666,14.7906,4064.9],[1616577300000,14.7906,14.8099,14.7849,14.7953,1983.91],[1616577600000,14.7953,14.8142,14.7773,14.787,2517.67],[1616577900000,14.776,14.776,14.6712,14.6994,10937.97],[1616578200000,14.699,14.7,14.6801,14.6977,1252.19],[1616578500000,14.6977,14.7056,14.648,14.6768,7413.76],[1616578800000,14.6768,14.6789,14.6265,14.63,3142.73],[1616579100000,14.6388,14.7295,14.5834,14.6917,6133.71],[1616579400000,14.7021,14.7276,14.6717,14.7276,1956.14],[1616579700000,14.7239,14.7513,14.7,14.7381,3892.5],[1616580000000,14.7349,14.8329,14.6968,14.78,20784.17],[1616580300000,14.7864,14.796,14.7387,14.7648,1782.14],[1616580600000,14.7672,14.7705,14.6855,14.6883,7098.98],[1616580900000,14.6883,14.7401,14.675,14.675,3646.94],[1616581200000,14.676,14.6894,14.6691,14.6821,3071.0],[1616581500000,14.6821,14.7031,14.675,14.6903,1485.51],[1616581800000,14.679,14.7402,14.679,14.7123,3202.38],[1616582100000,14.7173,14.7376,14.6944,14.7376,3822.25],[1616582400000,14.7326,14.7514,14.7261,14.7486,542.19],[1616582700000,14.7486,14.7617,14.7064,14.7174,1820.48],[1616583000000,14.725,14.7421,14.6999,14.7012,2084.4],[1616583300000,14.7,14.721,14.6983,14.7193,1183.92],[1616583600000,14.7349,14.7631,14.7226,14.7572,5687.85],[1616583900000,14.7618,14.7953,14.7291,14.7438,3922.64],[1616584200000,14.7429,14.7475,14.66,14.6766,3251.79],[1616584500000,14.67,14.7176,14.67,14.6964,2030.7],[1616584800000,14.6991,14.7195,14.6862,14.6975,1963.75],[1616585100000,14.699,14.7251,14.6708,14.6838,3687.02],[1616585400000,14.6868,14.7146,14.674,14.674,1857.84],[1616585700000,14.6759,14.7124,14.6758,14.6979,2630.48],[1616586000000,14.6937,14.7433,14.6937,14.7234,3501.73],[1616586300000,14.7234,14.7234,14.7074,14.7075,1004.25],[1616586600000,14.7143,14.7234,14.6759,14.6855,1544.31],[1616586900000,14.6784,14.7234,14.6752,14.71,1702.51],[1616587200000,14.7116,14.77,14.71,14.7641,8386.62],[1616587500000,14.7676,14.8052,14.7332,14.7816,14301.91],[1616587800000,14.7819,14.814,14.7814,14.8038,4735.05],[1616588100000,14.8039,14.8532,14.7631,14.77,11948.71],[1616588400000,14.7681,14.8239,14.7562,14.8116,3624.52],[1616588700000,14.7991,14.8243,14.7841,14.8068,2435.6],[1616589000000,14.8043,14.8414,14.8043,14.8232,1752.19],[1616589300000,14.8232,14.8324,14.8232,14.83,1179.99],[1616589600000,14.8239,14.8239,14.7872,14.7963,3405.34],[1616589900000,14.8011,14.8044,14.7598,14.7822,3828.29],[1616590200000,14.7822,14.7978,14.761,14.7643,2976.9],[1616590500000,14.776,14.7797,14.7611,14.7707,549.16],[1616590800000,14.7714,14.8186,14.7714,14.7908,3285.11],[1616591100000,14.791,14.7962,14.761,14.7633,1386.82],[1616591400000,14.7633,14.7633,14.7308,14.7471,6130.27],[1616591700000,14.7471,14.7631,14.7372,14.7504,720.67],[1616592000000,14.7504,14.7925,14.7379,14.7905,2703.62],[1616592300000,14.7904,14.825,14.778,14.82,3345.56],[1616592600000,14.82,14.8616,14.8075,14.8193,5014.01],[1616592900000,14.8193,14.8243,14.7567,14.7865,9978.14],[1616593200000,14.7858,14.7927,14.719,14.7191,6369.66],[1616593500000,14.7191,14.7364,14.66,14.6719,5649.38],[1616593800000,14.6754,14.6996,14.66,14.6705,8843.8],[1616594100000,14.6601,14.7182,14.6601,14.7182,2939.46],[1616594400000,14.73,14.7594,14.6891,14.7591,1606.47],[1616594700000,14.758,14.7962,14.758,14.7962,1770.97],[1616595000000,14.7957,14.816,14.7688,14.7962,3521.95],[1616595300000,14.7961,14.8247,14.7783,14.7797,3237.14],[1616595600000,14.7865,14.844,14.7797,14.8326,3035.77],[1616595900000,14.8325,14.8564,14.8116,14.8447,6962.17],[1616596200000,14.8447,14.8659,14.8023,14.8449,7725.77],[1616596500000,14.8437,14.8683,14.8375,14.8683,3390.04],[1616596800000,14.8534,14.8752,14.8446,14.8564,4051.62],[1616597100000,14.8643,14.8939,14.8379,14.8747,9608.58],[1616597400000,14.8872,14.89,14.7755,14.836,5941.34],[1616597700000,14.8241,14.8446,14.7438,14.7811,8078.72],[1616598000000,14.7821,14.888,14.7821,14.8791,16533.91],[1616598300000,14.8796,14.8998,14.7764,14.782,13886.61],[1616598600000,14.7957,14.8639,14.7764,14.8639,5317.42],[1616598900000,14.8558,14.9229,14.8534,14.9142,17150.47],[1616599200000,14.9199,14.9407,14.8872,14.906,17998.89],[1616599500000,14.9034,14.9226,14.8297,14.8699,9243.1],[1616599800000,14.853,14.9056,14.8524,14.8682,6040.13],[1616600100000,14.8682,14.9133,14.8464,14.8595,18183.13],[1616600400000,14.8487,14.8569,14.7679,14.7679,11475.31],[1616600700000,14.7679,14.8536,14.7427,14.8318,10169.37],[1616601000000,14.8407,14.8771,14.7819,14.8143,8074.56],[1616601300000,14.8143,14.8769,14.796,14.8464,5972.64],[1616601600000,14.8497,14.8856,14.78,14.7918,14831.15],[1616601900000,14.7918,14.8901,14.7823,14.8747,13172.1],[1616602200000,14.8746,14.9133,14.832,14.8832,19408.24],[1616602500000,14.8832,14.8972,14.8206,14.8537,10480.76],[1616602800000,14.8667,14.9014,14.8077,14.8321,4395.3],[1616603100000,14.828,14.8507,14.7862,14.8084,6508.47],[1616603400000,14.8154,14.8173,14.7427,14.8027,4206.06],[1616603700000,14.7998,14.8632,14.7634,14.8506,13841.49],[1616604000000,14.8631,14.8985,14.8247,14.8765,15350.59],[1616604300000,14.885,14.8954,14.8622,14.8823,2895.67],[1616604600000,14.8823,14.9581,14.8628,14.9554,19726.36],[1616604900000,14.9508,15.0258,14.9364,15.0126,30735.5],[1616605200000,15.0126,15.1718,15.0067,15.1576,41577.8],[1616605500000,15.1713,15.2679,15.0379,15.2069,68510.03],[1616605800000,15.1983,15.2515,15.0716,15.0996,21503.84],[1616606100000,15.0962,15.2388,15.0514,15.1915,18297.04],[1616606400000,15.1915,15.221,15.1635,15.22,6759.49],[1616606700000,15.22,15.2568,15.1885,15.2329,14082.65],[1616607000000,15.2539,15.3007,15.221,15.2917,26201.34],[1616607300000,15.2917,15.303,15.1538,15.18,15039.89],[1616607600000,15.18,15.2508,15.18,15.2331,6562.94],[1616607900000,15.2286,15.2602,15.1915,15.2542,12445.49],[1616608200000,15.2543,15.2957,15.228,15.2712,19823.85],[1616608500000,15.2712,15.2957,15.2088,15.2123,5271.59],[1616608800000,15.2068,15.35,15.2068,15.345,24549.63],[1616609100000,15.345,15.3719,15.325,15.3452,9911.05],[1616609400000,15.3452,15.35,15.2288,15.246,10054.89],[1616609700000,15.246,15.3021,15.246,15.29,3134.03],[1616610000000,15.2912,15.2912,15.2603,15.2776,4544.56],[1616610300000,15.2711,15.2768,15.1637,15.1804,11075.71],[1616610600000,15.1804,15.2357,15.1802,15.2083,3290.58],[1616610900000,15.2083,15.214,15.0209,15.0444,23975.52],[1616611200000,15.0444,15.0648,15.0063,15.0146,8109.83],[1616611500000,15.0094,15.014,14.9519,14.9652,8895.82],[1616611800000,14.9742,15.0013,14.9461,14.9532,5221.87],[1616612100000,14.9474,14.9548,14.869,14.8863,8170.64],[1616612400000,14.8821,15.1174,14.8785,14.9768,25576.53],[1616612700000,14.974,14.9847,14.924,14.935,2998.78],[1616613000000,14.9369,14.9771,14.921,14.9712,4876.41],[1616613300000,14.9647,14.972,14.8947,14.9011,5514.66],[1616613600000,14.8984,14.948,14.8527,14.9237,10954.4],[1616613900000,14.9237,14.9237,14.777,14.7865,17618.88],[1616614200000,14.8041,14.8569,14.7686,14.7815,5939.03],[1616614500000,14.7815,14.7901,14.7127,14.7402,15722.51],[1616614800000,14.7401,14.7414,14.5753,14.6798,34402.97],[1616615100000,14.6673,14.7624,14.6501,14.7467,7991.17],[1616615400000,14.7542,14.7676,14.65,14.6545,9449.01],[1616615700000,14.6641,14.6741,14.636,14.6594,5071.52],[1616616000000,14.6465,14.6479,14.5678,14.5801,7889.54],[1616616300000,14.5806,14.6053,14.5138,14.5304,7358.1],[1616616600000,14.53,14.588,14.45,14.4812,11218.53],[1616616900000,14.4813,14.5809,14.4331,14.5587,17375.64],[1616617200000,14.5587,14.5733,14.4833,14.5216,7271.85],[1616617500000,14.524,14.5321,14.378,14.4,28780.1],[1616617800000,14.4,14.4148,14.2971,14.3562,28011.51],[1616618100000,14.3615,14.4467,14.2966,14.3627,17226.08],[1616618400000,14.3716,14.4391,14.3437,14.4209,13395.52],[1616618700000,14.4371,14.4708,14.3743,14.3955,16157.67],[1616619000000,14.3924,14.4179,14.37,14.4065,24903.9],[1616619300000,14.3986,14.4197,14.37,14.392,15134.43],[1616619600000,14.3927,14.3928,14.2944,14.3225,30823.85],[1616619900000,14.3224,14.3913,14.3224,14.3798,9934.96],[1616620200000,14.369,14.3788,14.3099,14.3413,4648.88],[1616620500000,14.3402,14.3483,14.3131,14.3463,2361.86],[1616620800000,14.3463,14.3661,14.325,14.3402,5559.48],[1616621100000,14.3276,14.3355,14.2842,14.3269,6601.13],[1616621400000,14.3269,14.3685,14.2824,14.3032,9528.81],[1616621700000,14.3031,14.3031,14.23,14.2607,3328.33],[1616622000000,14.2607,14.2865,14.23,14.2865,2706.32],[1616622300000,14.285,14.3519,14.2335,14.3167,7482.37],[1616622600000,14.3063,14.3167,14.2421,14.2587,6776.81],[1616622900000,14.2654,14.2834,14.2425,14.2533,3458.79],[1616623200000,14.2533,14.2602,14.1866,14.2307,8782.22],[1616623500000,14.2316,14.285,14.1904,14.2716,5007.84],[1616623800000,14.2691,14.2708,14.17,14.1787,5866.34],[1616624100000,14.1825,14.1825,14.0,14.0,33555.25],[1616624400000,14.0,14.0363,13.865,13.865,27670.98],[1616624700000,13.8665,13.9643,13.7,13.8418,40091.6],[1616625000000,13.8478,13.9214,13.7685,13.8679,22092.25],[1616625300000,13.8532,13.929,13.7598,13.8646,29422.19],[1616625600000,13.8532,13.9275,13.8532,13.893,6180.03],[1616625900000,13.8905,13.8905,13.7631,13.8,13382.22],[1616626200000,13.8,13.815,13.7182,13.8132,19048.99],[1616626500000,13.8101,13.8269,13.7644,13.7952,5565.74],[1616626800000,13.7909,13.8038,13.7147,13.8006,7137.03],[1616627100000,13.8038,13.831,13.765,13.8051,13985.19],[1616627400000,13.8051,13.8298,13.7775,13.8123,6914.12],[1616627700000,13.8146,13.815,13.588,13.6446,36986.66],[1616628000000,13.6551,13.7,13.6098,13.6401,7409.72],[1616628300000,13.6405,13.7174,13.6405,13.7089,7036.56],[1616628600000,13.706,13.706,13.618,13.6296,20983.25],[1616628900000,13.6296,13.7179,13.6119,13.7029,7512.25],[1616629200000,13.7162,13.7535,13.6568,13.7337,4357.46],[1616629500000,13.7534,13.7745,13.6451,13.664,18667.1],[1616629800000,13.6699,13.7,13.6288,13.6693,10022.62],[1616630100000,13.6692,13.6692,13.5842,13.5973,12265.98],[1616630400000,13.5844,13.6008,13.5,13.5509,23240.9],[1616630700000,13.5509,13.6036,13.5001,13.5204,22558.61],[1616631000000,13.5274,13.6639,13.5017,13.655,16053.61],[1616631300000,13.6575,13.6898,13.5733,13.6021,25238.58],[1616631600000,13.5872,13.6581,13.5762,13.622,15054.52],[1616631900000,13.6322,13.6421,13.5746,13.5899,15314.26],[1616632200000,13.5899,13.5902,13.5001,13.5236,28707.54],[1616632500000,13.5219,13.5649,13.5,13.5155,12687.75],[1616632800000,13.5058,13.5892,13.5,13.5044,12359.71],[1616633100000,13.5093,13.6353,13.5093,13.6242,11671.45],[1616633400000,13.6191,13.6325,13.53,13.5615,7644.95],[1616633700000,13.5614,13.5931,13.5,13.5485,19448.6],[1616634000000,13.5457,13.6101,13.5156,13.6088,5632.53],[1616634300000,13.6054,13.6054,13.5529,13.5799,4940.35],[1616634600000,13.5692,13.5984,13.5359,13.5547,8319.8],[1616634900000,13.5534,13.596,13.5354,13.5473,4351.27],[1616635200000,13.5473,13.5686,13.5199,13.5493,5518.07],[1616635500000,13.5341,13.5456,13.5078,13.5235,2041.01],[1616635800000,13.5243,13.5378,13.31,13.3745,32484.64],[1616636100000,13.3859,13.3859,13.2809,13.2946,23604.69],[1616636400000,13.2936,13.3379,13.2653,13.2871,13009.39],[1616636700000,13.2877,13.2951,13.1658,13.175,17384.94],[1616637000000,13.1725,13.1809,13.0712,13.1761,14162.68],[1616637300000,13.1722,13.2093,12.9608,13.0105,70627.31],[1616637600000,13.0105,13.135,12.9236,13.1324,47523.9],[1616637900000,13.1316,13.2296,13.1226,13.1811,20156.88],[1616638200000,13.1685,13.2311,13.13,13.1736,21943.65],[1616638500000,13.1824,13.2854,13.1019,13.2478,14590.24],[1616638800000,13.2649,13.3198,13.2476,13.3089,5132.71],[1616639100000,13.3068,13.3673,13.2667,13.3336,3954.57],[1616639400000,13.3535,13.3829,13.3478,13.3727,8609.99],[1616639700000,13.3727,13.4181,13.3525,13.4047,7639.34],[1616640000000,13.416,13.5008,13.3941,13.4972,3190.08],[1616640300000,13.5008,13.5471,13.4338,13.4832,8395.52],[1616640600000,13.4882,13.5418,13.3511,13.4202,7584.03],[1616640900000,13.4162,13.4216,13.3281,13.3573,6044.99],[1616641200000,13.3693,13.4314,13.317,13.416,6231.93],[1616641500000,13.4071,13.4158,13.3659,13.3749,2117.29],[1616641800000,13.365,13.4431,13.3416,13.4197,3137.18],[1616642100000,13.4197,13.4197,13.3601,13.3878,2616.26],[1616642400000,13.3862,13.4261,13.3784,13.4014,1793.99],[1616642700000,13.4116,13.4116,13.3594,13.3736,2869.24],[1616643000000,13.3877,13.4465,13.3606,13.4378,2653.62],[1616643300000,13.427,13.4422,13.3552,13.3704,3678.76],[1616643600000,13.3704,13.3906,13.3368,13.3698,6402.9],[1616643900000,13.3723,13.3723,13.2656,13.288,10109.37],[1616644200000,13.288,13.325,13.2376,13.3198,5790.76],[1616644500000,13.3278,13.3629,13.274,13.35,1597.55],[1616644800000,13.3384,13.3384,13.167,13.192,9452.64],[1616645100000,13.1682,13.2683,13.1681,13.2652,5646.88],[1616645400000,13.2727,13.3059,13.2077,13.2984,7082.24],[1616645700000,13.2984,13.2984,13.2474,13.2778,3153.91],[1616646000000,13.2718,13.3447,13.2718,13.3407,7664.9],[1616646300000,13.3328,13.3542,13.3249,13.3333,2031.46],[1616646600000,13.3465,13.3476,13.3062,13.346,2354.96],[1616646900000,13.3426,13.3457,13.3141,13.3277,4563.46],[1616647200000,13.3365,13.3759,13.3223,13.3758,2421.94],[1616647500000,13.373,13.3935,13.3316,13.3316,3842.14],[1616647800000,13.3377,13.404,13.3284,13.3729,2169.35],[1616648100000,13.3701,13.4055,13.3564,13.3923,2690.41],[1616648400000,13.3923,13.4301,13.3819,13.418,3108.4],[1616648700000,13.4227,13.4556,13.419,13.4347,3505.83],[1616649000000,13.4442,13.5441,13.4442,13.5343,7059.22],[1616649300000,13.5428,13.5821,13.4449,13.5518,10440.88],[1616649600000,13.5487,13.5518,13.5069,13.5392,5360.59],[1616649900000,13.5384,13.5601,13.52,13.5521,4626.39],[1616650200000,13.5538,13.5585,13.5262,13.5468,3357.9],[1616650500000,13.545,13.5858,13.5,13.5697,10757.27],[1616650800000,13.5737,13.5874,13.5002,13.5318,2744.04],[1616651100000,13.5253,13.5413,13.5015,13.5382,2199.75],[1616651400000,13.5372,13.585,13.5288,13.5707,2861.42],[1616651700000,13.5709,13.5943,13.5471,13.5788,5077.07],[1616652000000,13.5685,13.5945,13.5685,13.591,1410.06],[1616652300000,13.591,13.6327,13.5741,13.612,13157.51],[1616652600000,13.6204,13.657,13.6131,13.6402,3779.47],[1616652900000,13.6402,13.6528,13.6238,13.6488,2845.05],[1616653200000,13.642,13.7329,13.64,13.6683,12907.24],[1616653500000,13.6585,13.6823,13.5818,13.5896,5206.83],[1616653800000,13.5896,13.6036,13.55,13.5762,6416.33],[1616654100000,13.582,13.6326,13.5783,13.6326,2470.47],[1616654400000,13.6349,13.6574,13.55,13.5816,9069.28],[1616654700000,13.5772,13.61,13.573,13.6017,948.01],[1616655000000,13.6083,13.6538,13.5973,13.6432,4472.94],[1616655300000,13.6333,13.6549,13.6137,13.6529,3873.47],[1616655600000,13.6471,13.6499,13.544,13.5768,9123.52],[1616655900000,13.5772,13.6099,13.5772,13.5916,2051.99],[1616656200000,13.5886,13.605,13.5284,13.5879,2397.73],[1616656500000,13.5948,13.6021,13.5218,13.5542,1967.33],[1616656800000,13.5469,13.5613,13.488,13.5011,7921.67],[1616657100000,13.4925,13.5062,13.4242,13.4361,10553.3],[1616657400000,13.4363,13.508,13.4363,13.4958,3313.39],[1616657700000,13.4997,13.5165,13.48,13.4843,3316.26],[1616658000000,13.4803,13.4871,13.4242,13.4436,2830.36],[1616658300000,13.4316,13.4836,13.3871,13.4141,4679.54],[1616658600000,13.4161,13.4166,13.3394,13.362,7278.51],[1616658900000,13.345,13.3593,13.299,13.3045,7496.49],[1616659200000,13.3119,13.3506,13.2888,13.3136,3904.19],[1616659500000,13.3054,13.4039,13.2877,13.4039,3671.27],[1616659800000,13.3935,13.4047,13.2962,13.3397,3034.81],[1616660100000,13.3398,13.3966,13.3366,13.3687,2351.6],[1616660400000,13.3775,13.4316,13.3318,13.4109,6423.97],[1616660700000,13.4212,13.4478,13.3761,13.3764,3542.78],[1616661000000,13.3843,13.4007,13.3119,13.3312,6978.46],[1616661300000,13.3246,13.3969,13.3246,13.3578,3631.29],[1616661600000,13.3498,13.4385,13.3498,13.4168,11691.45],[1616661900000,13.4243,13.4441,13.3807,13.3807,5525.66],[1616662200000,13.3926,13.4,13.3368,13.3728,2251.72],[1616662500000,13.3721,13.4017,13.3625,13.3856,2877.68],[1616662800000,13.3798,13.4002,13.3225,13.3225,2859.53],[1616663100000,13.3312,13.361,13.3089,13.3114,4051.46],[1616663400000,13.3148,13.3235,13.2742,13.3009,8100.33],[1616663700000,13.3074,13.398,13.3074,13.3938,3736.06],[1616664000000,13.3902,13.3938,13.3565,13.3687,2220.93],[1616664300000,13.3687,13.3758,13.2841,13.3287,9139.78],[1616664600000,13.3221,13.3221,13.1399,13.1635,110006.42],[1616664900000,13.146,13.207,13.1344,13.1961,16607.39],[1616665200000,13.1961,13.2162,13.1899,13.196,5868.61],[1616665500000,13.1919,13.223,13.1837,13.186,8441.28],[1616665800000,13.1894,13.2183,13.1894,13.2153,3472.04],[1616666100000,13.2176,13.234,13.2059,13.226,3839.73],[1616666400000,13.2219,13.25,13.1774,13.2009,8443.13],[1616666700000,13.197,13.2026,13.0756,13.1033,12883.99],[1616667000000,13.1148,13.2039,13.1148,13.1808,7944.65],[1616667300000,13.1801,13.2003,13.1274,13.173,4974.11],[1616667600000,13.182,13.1901,13.1434,13.1679,3420.58],[1616667900000,13.1742,13.2397,13.1336,13.216,4291.29],[1616668200000,13.2227,13.25,13.1834,13.2299,6805.1],[1616668500000,13.2297,13.25,13.2165,13.25,3651.51],[1616668800000,13.25,13.25,13.1748,13.2337,12747.2],[1616669100000,13.2389,13.2498,13.2093,13.2138,2290.22],[1616669400000,13.2248,13.25,13.2234,13.25,6735.41],[1616669700000,13.2466,13.2934,13.2363,13.2859,27684.72],[1616670000000,13.2743,13.34,13.2439,13.34,15372.57],[1616670300000,13.3399,13.34,13.2803,13.3117,5271.99],[1616670600000,13.3118,13.3149,13.2367,13.27,5079.42],[1616670900000,13.2686,13.3014,13.238,13.2996,2999.42],[1616671200000,13.2995,13.34,13.2862,13.2994,5551.38],[1616671500000,13.2995,13.3095,13.2201,13.2782,6444.41],[1616671800000,13.2748,13.2873,13.2362,13.2736,3705.78],[1616672100000,13.2747,13.2986,13.2355,13.2672,6344.3],[1616672400000,13.2676,13.2676,13.2,13.2218,3221.08],[1616672700000,13.2218,13.2218,13.1576,13.1863,21086.86],[1616673000000,13.1863,13.1894,13.1475,13.1475,4799.58],[1616673300000,13.1476,13.1596,13.1,13.1114,9078.72],[1616673600000,13.1079,13.1773,13.1079,13.1273,3780.14],[1616673900000,13.1244,13.1244,12.9554,12.9703,26318.81],[1616674200000,12.9703,13.0057,12.7328,12.8384,44370.49],[1616674500000,12.8233,12.8579,12.7524,12.8171,18020.29],[1616674800000,12.8171,12.8631,12.7487,12.7804,14231.72],[1616675100000,12.7905,12.8444,12.6012,12.7051,27877.16],[1616675400000,12.7042,12.7363,12.47,12.6019,51255.22],[1616675700000,12.5962,12.6353,12.5252,12.5799,25104.54],[1616676000000,12.5799,12.7939,12.5749,12.7782,35667.93],[1616676300000,12.7611,12.8376,12.746,12.8157,10477.62],[1616676600000,12.8093,12.8199,12.6922,12.7084,9357.35],[1616676900000,12.7323,12.8122,12.6872,12.7224,27419.53],[1616677200000,12.7224,12.7881,12.68,12.703,18691.15],[1616677500000,12.7011,12.7434,12.6562,12.6663,15145.75],[1616677800000,12.6583,12.6843,12.6115,12.6513,14488.68],[1616678100000,12.6379,12.7526,12.6084,12.7452,12385.37],[1616678400000,12.7443,12.8215,12.6628,12.7022,17136.19],[1616678700000,12.7022,12.7374,12.6789,12.7129,4975.78],[1616679000000,12.713,12.8599,12.713,12.8445,4958.08],[1616679300000,12.8254,12.9078,12.8136,12.8633,16297.93],[1616679600000,12.8773,12.9607,12.8721,12.915,5318.46],[1616679900000,12.915,13.0026,12.8356,12.9057,31558.41],[1616680200000,12.9107,12.9377,12.9,12.9147,1870.14],[1616680500000,12.9147,12.9318,12.815,12.8918,7784.89],[1616680800000,12.9056,12.9319,12.8513,12.9319,5954.19],[1616681100000,12.9218,13.0048,12.901,12.9896,6576.46],[1616681400000,12.9798,13.0354,12.9602,13.0171,10327.34],[1616681700000,13.023,13.062,12.9497,13.025,9652.55],[1616682000000,13.0244,13.0277,12.9818,13.0232,4902.1],[1616682300000,13.0207,13.0255,12.9249,12.9939,10616.7],[1616682600000,12.9904,13.0244,12.9014,12.9049,3883.22],[1616682900000,12.9015,12.9488,12.8529,12.9454,8562.12],[1616683200000,12.9521,12.9776,12.9027,12.9282,3471.85],[1616683500000,12.932,12.9893,12.871,12.8858,4169.24],[1616683800000,12.898,12.9392,12.8761,12.8761,2427.12],[1616684100000,12.8829,12.8846,12.8042,12.8528,5818.26],[1616684400000,12.8681,12.8964,12.7451,12.7758,10218.15],[1616684700000,12.7682,12.7802,12.722,12.7615,4761.07],[1616685000000,12.7462,12.7581,12.7066,12.7187,5120.0],[1616685300000,12.719,12.8156,12.7001,12.7084,5917.81],[1616685600000,12.7105,12.8526,12.68,12.753,10978.83],[1616685900000,12.7711,12.7956,12.7255,12.7596,2604.06],[1616686200000,12.7637,12.871,12.7634,12.871,5535.01],[1616686500000,12.858,12.8752,12.827,12.843,2492.97],[1616686800000,12.8428,12.8703,12.7894,12.816,3646.18],[1616687100000,12.8091,12.8927,12.8091,12.8607,3204.61],[1616687400000,12.8402,12.8402,12.7545,12.7815,2580.99],[1616687700000,12.7815,12.8335,12.753,12.7961,3391.47],[1616688000000,12.7871,12.8337,12.7446,12.7987,4922.09],[1616688300000,12.7879,12.7879,12.6912,12.6978,8125.1],[1616688600000,12.7015,12.8515,12.6745,12.8515,5255.35],[1616688900000,12.8514,12.9152,12.8362,12.8848,9449.72],[1616689200000,12.8893,12.9233,12.8169,12.822,3008.98],[1616689500000,12.8334,12.862,12.7309,12.7534,7471.45],[1616689800000,12.7765,12.805,12.7237,12.805,15119.64],[1616690100000,12.805,12.825,12.738,12.7989,4575.37],[1616690400000,12.7942,12.8253,12.753,12.7961,3761.8],[1616690700000,12.7802,12.8367,12.7646,12.8,2576.55],[1616691000000,12.7906,12.8022,12.7402,12.7973,3254.91],[1616691300000,12.7818,12.8452,12.7818,12.8086,2320.55],[1616691600000,12.8278,12.8427,12.7568,12.8182,1415.87],[1616691900000,12.8243,12.8981,12.7851,12.8745,5233.52],[1616692200000,12.8769,12.94,12.8745,12.9391,8020.04],[1616692500000,12.938,12.95,12.9014,12.9206,3433.25],[1616692800000,12.9287,12.9351,12.8535,12.9109,2527.18],[1616693100000,12.9153,12.9521,12.8965,12.9309,1660.16],[1616693400000,12.939,12.9538,12.9313,12.94,707.99],[1616693700000,12.9313,12.9659,12.8829,12.9504,2089.26],[1616694000000,12.9504,12.97,12.9382,12.9564,1419.27],[1616694300000,12.9604,12.9711,12.9001,12.938,1509.15],[1616694600000,12.9493,12.9716,12.9383,12.9471,2201.76],[1616694900000,12.9608,12.9972,12.9408,12.9933,4486.43],[1616695200000,12.9977,13.0,12.9607,12.99,2208.65],[1616695500000,12.9909,13.02,12.9766,13.0042,5547.86],[1616695800000,13.0152,13.0153,12.9787,12.9839,1801.21],[1616696100000,12.9928,13.025,12.9843,13.0185,3638.27],[1616696400000,13.0185,13.05,13.0097,13.0316,7932.35],[1616696700000,13.0319,13.056,13.0269,13.0436,3160.17],[1616697000000,13.045,13.071,13.0376,13.0461,4206.32],[1616697300000,13.0477,13.07,13.0387,13.07,20399.07],[1616697600000,13.0638,13.07,13.0546,13.064,10110.27],[1616697900000,13.0699,13.07,13.0195,13.0665,14174.66],[1616698200000,13.0665,13.07,13.0412,13.0512,19619.44],[1616698500000,13.0429,13.057,13.0182,13.0459,1980.6],[1616698800000,13.0562,13.0696,13.0,13.009,4302.81],[1616699100000,13.0141,13.0154,12.98,13.004,1239.91],[1616699400000,13.0119,13.0493,12.9968,12.9968,4368.32],[1616699700000,12.9974,13.0464,12.9973,13.0259,1986.98],[1616700000000,13.0198,13.0204,12.9519,12.9675,6502.8],[1616700300000,12.9757,13.008,12.9613,12.9796,2848.56],[1616700600000,12.978,13.0289,12.9546,12.9918,2469.58],[1616700900000,12.9989,12.9989,12.9624,12.9802,887.85],[1616701200000,12.9802,13.0252,12.9792,12.9846,2780.56],[1616701500000,12.9975,12.9991,12.9685,12.9818,2839.52],[1616701800000,12.9871,13.0039,12.9686,12.98,754.34],[1616702100000,12.9777,12.9933,12.9739,12.9752,1721.82],[1616702400000,12.9771,13.0696,12.9771,13.0534,6318.62],[1616702700000,13.0493,13.0612,12.9151,12.9795,27293.61],[1616703000000,12.9866,13.0098,12.8851,12.9995,17418.07],[1616703300000,13.0041,13.025,12.9962,13.0168,4287.49],[1616703600000,13.0171,13.0188,13.0056,13.0188,724.95],[1616703900000,13.0188,13.04,13.0,13.0213,5190.0],[1616704200000,13.0195,13.042,13.01,13.036,2118.06],[1616704500000,13.0248,13.0279,12.995,13.0119,1524.69],[1616704800000,13.0095,13.0119,12.9742,12.975,1703.32],[1616705100000,12.9845,12.9971,12.9495,12.9603,3557.9],[1616705400000,12.9641,12.9766,12.9223,12.9449,5478.39],[1616705700000,12.9423,12.9531,12.9201,12.9366,2512.66],[1616706000000,12.945,13.015,12.945,13.0055,1514.12],[1616706300000,13.015,13.0381,12.9937,13.0381,1281.68],[1616706600000,13.0415,13.0416,12.9751,12.9999,3110.87],[1616706900000,12.979,12.9891,12.9459,12.985,2006.78],[1616707200000,12.973,13.0341,12.97,13.0244,1964.35],[1616707500000,13.0276,13.07,13.0191,13.0191,15202.32],[1616707800000,13.0162,13.0162,12.9496,12.9796,3491.51],[1616708100000,12.9798,13.0164,12.9797,13.0079,1827.89],[1616708400000,13.0075,13.01,12.983,12.9921,1342.04],[1616708700000,12.9984,12.9985,12.9675,12.9699,1552.01],[1616709000000,12.9764,13.0151,12.9592,13.0151,1783.92],[1616709300000,13.0153,13.0516,12.9901,13.0438,5816.64],[1616709600000,13.0373,13.1028,13.0373,13.0898,5599.18],[1616709900000,13.0898,13.11,13.0792,13.1099,2414.43],[1616710200000,13.1085,13.1265,13.098,13.1222,4762.44],[1616710500000,13.1128,13.1317,13.0825,13.0926,3647.09],[1616710800000,13.082,13.0993,13.0519,13.0993,1918.95],[1616711100000,13.0923,13.1136,13.0657,13.1103,3163.54],[1616711400000,13.1032,13.1145,13.0683,13.0962,4333.46],[1616711700000,13.0854,13.0854,13.0395,13.056,941.04],[1616712000000,13.0564,13.0586,13.025,13.0265,3629.37],[1616712300000,13.0331,13.0381,12.9895,13.0003,3109.49],[1616712600000,12.9964,13.05,12.9611,12.9611,10417.5],[1616712900000,12.9628,12.9938,12.9611,12.9822,1586.62],[1616713200000,12.9827,13.0268,12.9639,13.0163,1827.13],[1616713500000,13.0163,13.0826,13.0163,13.0749,2723.1],[1616713800000,13.0749,13.0749,12.9873,13.0158,1448.18],[1616714100000,13.0373,13.0373,12.9522,12.9627,6852.4],[1616714400000,12.9743,12.9952,12.9589,12.9803,1190.28],[1616714700000,12.9883,12.9883,12.9654,12.978,2406.81],[1616715000000,12.9791,12.9908,12.9418,12.9858,3867.8],[1616715300000,12.9846,12.9979,12.9475,12.9531,1211.69],[1616715600000,12.9501,12.9797,12.9136,12.926,3995.81],[1616715900000,12.9353,12.9802,12.9114,12.9495,1704.53],[1616716200000,12.9614,13.0221,12.9511,13.0058,1797.79],[1616716500000,13.0195,13.031,12.9728,12.9787,883.77],[1616716800000,12.9789,13.052,12.9528,13.052,2638.2],[1616717100000,13.054,13.0811,13.0269,13.0675,4830.66],[1616717400000,13.0742,13.1039,13.0668,13.0668,2415.02],[1616717700000,13.0722,13.084,13.0217,13.0701,2487.52],[1616718000000,13.0642,13.0666,13.0244,13.0259,4206.47],[1616718300000,13.0201,13.1,13.0072,13.0798,1872.05],[1616718600000,13.0928,13.1097,13.0823,13.09,3393.57],[1616718900000,13.098,13.1618,13.0907,13.1571,9834.26],[1616719200000,13.1361,13.1636,13.1142,13.1348,3788.68],[1616719500000,13.1441,13.2252,13.1348,13.1727,12377.08],[1616719800000,13.1727,13.2,13.1484,13.1932,10639.58],[1616720100000,13.1836,13.2046,13.1632,13.1724,3432.73],[1616720400000,13.1807,13.2415,13.1807,13.2415,8865.77],[1616720700000,13.2412,13.2685,13.2235,13.2534,2924.45],[1616721000000,13.2525,13.259,13.2,13.2336,2969.37],[1616721300000,13.2349,13.2683,13.2282,13.2446,1899.82],[1616721600000,13.2446,13.2662,13.2382,13.2647,808.39],[1616721900000,13.2578,13.2941,13.2524,13.2717,4595.55],[1616722200000,13.2788,13.3,13.2699,13.3,800.48],[1616722500000,13.2968,13.3079,13.2849,13.3059,924.03],[1616722800000,13.293,13.3166,13.2815,13.3126,3181.43],[1616723100000,13.3138,13.3235,13.3066,13.315,3280.48],[1616723400000,13.3116,13.34,13.3,13.3146,3869.22],[1616723700000,13.311,13.3216,13.2914,13.3107,1911.42],[1616724000000,13.3107,13.3118,13.1765,13.1913,29810.12],[1616724300000,13.1887,13.1887,13.0227,13.0328,17954.98],[1616724600000,13.0277,13.0409,12.8679,12.8721,29698.2],[1616724900000,12.8869,12.8944,12.719,12.7261,13557.55],[1616725200000,12.719,12.81,12.7001,12.7575,15515.2],[1616725500000,12.7579,12.762,12.6378,12.7098,14138.8],[1616725800000,12.7158,12.7243,12.6013,12.608,10995.67],[1616726100000,12.6058,12.6137,12.5433,12.551,12439.81],[1616726400000,12.5405,12.5453,12.4562,12.4635,16630.01],[1616726700000,12.4635,12.4821,12.3825,12.4021,27629.87],[1616727000000,12.3996,12.4253,12.3191,12.3724,19602.32],[1616727300000,12.3731,12.389,12.3307,12.3649,13179.72],[1616727600000,12.3649,12.4978,12.3043,12.4978,38676.55],[1616727900000,12.4974,12.533,12.49,12.5261,7325.94],[1616728200000,12.52,12.6077,12.5178,12.6051,10021.09],[1616728500000,12.6051,12.6141,12.58,12.5924,5241.05],[1616728800000,12.5908,12.6112,12.523,12.6046,16235.35],[1616729100000,12.604,12.6416,12.569,12.64,14305.98],[1616729400000,12.64,12.6707,12.621,12.6558,13689.14],[1616729700000,12.6654,12.6876,12.6207,12.6388,13502.87],[1616730000000,12.6342,12.6955,12.6305,12.6913,4613.84],[1616730300000,12.6913,12.7071,12.6206,12.6669,7259.69],[1616730600000,12.6563,12.7282,12.6547,12.6837,7409.05],[1616730900000,12.6726,12.7069,12.6442,12.689,2919.75],[1616731200000,12.689,12.7282,12.6081,12.717,20735.09],[1616731500000,12.717,12.7215,12.7,12.7126,4564.31],[1616731800000,12.711,12.7151,12.6361,12.6646,7530.59],[1616732100000,12.6511,12.7137,12.6448,12.6945,4147.65],[1616732400000,12.6871,12.7113,12.6812,12.6812,2838.64],[1616732700000,12.684,12.684,12.6387,12.6479,3434.34],[1616733000000,12.6499,12.7972,12.6499,12.7864,20587.6],[1616733300000,12.7884,12.8593,12.7884,12.8531,6753.76],[1616733600000,12.8514,12.8943,12.8422,12.8695,5574.71],[1616733900000,12.8633,12.9703,12.8609,12.9668,17115.23],[1616734200000,12.9566,12.987,12.9231,12.9738,3857.98],[1616734500000,12.98,13.0375,12.9697,13.0359,6372.75],[1616734800000,13.0359,13.197,13.0078,13.0499,25272.82],[1616735100000,13.0499,13.1237,13.0371,13.1237,5380.66],[1616735400000,13.11,13.2645,13.11,13.2237,20220.56],[1616735700000,13.2117,13.2749,13.1858,13.259,8895.67],[1616736000000,13.2538,13.2914,13.2347,13.2914,3377.8],[1616736300000,13.2914,13.3307,13.2879,13.3089,6439.64],[1616736600000,13.3089,13.34,13.302,13.3283,5514.81],[1616736900000,13.3308,13.34,13.3082,13.3362,19420.35],[1616737200000,13.34,13.4383,13.3279,13.4293,17781.32],[1616737500000,13.4295,13.4845,13.4295,13.4318,13182.1],[1616737800000,13.4312,13.4467,13.4203,13.4421,3972.27],[1616738100000,13.4345,13.4621,13.4236,13.4485,3360.63],[1616738400000,13.4451,13.4609,13.4284,13.4395,2552.7],[1616738700000,13.4469,13.5554,13.4347,13.5375,8734.07],[1616739000000,13.5375,13.5542,13.4501,13.4714,6782.13],[1616739300000,13.4702,13.5224,13.4405,13.5224,7143.31],[1616739600000,13.5156,13.612,13.5118,13.5427,7699.42],[1616739900000,13.5436,13.5687,13.5032,13.5387,6501.69],[1616740200000,13.5296,13.5782,13.5216,13.5729,2212.06],[1616740500000,13.5729,13.612,13.535,13.5998,9805.74],[1616740800000,13.5952,13.6069,13.5636,13.5971,4053.24],[1616741100000,13.5971,13.6073,13.5562,13.5875,6073.87],[1616741400000,13.6024,13.7194,13.5984,13.6938,10977.76],[1616741700000,13.6936,13.7651,13.6313,13.6389,16937.32],[1616742000000,13.647,13.66,13.596,13.6216,8786.32],[1616742300000,13.6192,13.6242,13.5741,13.6001,5505.41],[1616742600000,13.6082,13.6359,13.5825,13.6222,7146.69],[1616742900000,13.6274,13.7087,13.6096,13.6561,6711.66],[1616743200000,13.647,13.7564,13.641,13.7424,4925.95],[1616743500000,13.7334,13.8023,13.73,13.7693,7379.31],[1616743800000,13.7669,13.8232,13.702,13.8232,5893.65],[1616744100000,13.8221,13.8781,13.8051,13.863,7442.91],[1616744400000,13.8656,13.9429,13.8656,13.9414,10288.46],[1616744700000,13.9319,14.1174,13.9251,13.9974,30588.53],[1616745000000,14.0077,14.0863,14.0077,14.0393,6815.28],[1616745300000,14.0302,14.0763,13.9471,14.0145,10686.91],[1616745600000,14.0064,14.0551,13.9467,14.0551,5965.35],[1616745900000,14.0575,14.0961,14.04,14.0699,11599.43],[1616746200000,14.0699,14.2997,14.044,14.2219,134708.77],[1616746500000,14.2336,14.2823,14.22,14.2598,20032.68],[1616746800000,14.2599,14.2856,14.2259,14.2672,13397.2],[1616747100000,14.277,14.3,14.22,14.22,14065.57],[1616747400000,14.22,14.2961,14.22,14.2609,10650.85],[1616747700000,14.2523,14.2576,14.22,14.2278,11527.81],[1616748000000,14.2278,14.2613,14.2218,14.2305,8756.81],[1616748300000,14.2311,14.238,14.22,14.221,9934.2],[1616748600000,14.222,14.25,14.22,14.2201,40146.86],[1616748900000,14.2201,14.2499,14.22,14.2335,10696.11],[1616749200000,14.231,14.2979,14.1368,14.1455,35484.83],[1616749500000,14.1482,14.1506,14.087,14.1039,17860.64],[1616749800000,14.1002,14.2263,14.08,14.2057,13875.11],[1616750100000,14.2169,14.2615,14.1977,14.2186,10456.34],[1616750400000,14.2248,14.242,14.1,14.1129,27632.98],[1616750700000,14.1021,14.1455,14.092,14.1286,2227.09],[1616751000000,14.1267,14.1273,14.0734,14.0903,14942.11],[1616751300000,14.0984,14.1079,14.0408,14.0515,15931.05],[1616751600000,14.0455,14.0553,14.0046,14.0434,12906.28],[1616751900000,14.0458,14.0981,14.0275,14.0329,3266.17],[1616752200000,14.0316,14.0465,14.0194,14.0354,1831.05],[1616752500000,14.0355,14.124,14.0355,14.1107,3339.02],[1616752800000,14.1154,14.1668,14.0397,14.05,8077.93],[1616753100000,14.049,14.0515,13.9974,14.027,18430.66],[1616753400000,14.0261,14.0328,14.0099,14.0288,3409.6],[1616753700000,14.0288,14.1015,14.0223,14.0848,3451.21],[1616754000000,14.0862,14.116,14.06,14.1092,5339.19],[1616754300000,14.1083,14.1264,14.0802,14.0899,9840.37],[1616754600000,14.1066,14.1101,14.0129,14.029,13163.86],[1616754900000,14.029,14.0547,14.0143,14.0519,4222.08],[1616755200000,14.0474,14.0862,14.0086,14.0296,13106.56],[1616755500000,14.03,14.047,14.0064,14.0186,11240.97],[1616755800000,14.0186,14.0323,13.9958,14.0145,3380.82],[1616756100000,14.0251,14.0312,14.0002,14.0199,3533.21],[1616756400000,14.0132,14.0188,13.9784,13.9836,5360.71],[1616756700000,13.9958,13.9978,13.9004,13.9215,21295.04],[1616757000000,13.9291,13.9341,13.9262,13.9329,1642.7],[1616757300000,13.9331,13.9662,13.9224,13.9345,5720.57],[1616757600000,13.9307,13.9697,13.9029,13.925,7738.83],[1616757900000,13.942,13.9814,13.8876,13.9049,8776.38],[1616758200000,13.9042,13.9042,13.8118,13.8499,12037.37],[1616758500000,13.85,13.95,13.8216,13.9419,10220.92],[1616758800000,13.9355,14.0128,13.9355,14.0005,9796.52],[1616759100000,14.0005,14.0081,13.9104,13.9262,6799.84],[1616759400000,13.9357,13.9656,13.9047,13.917,6729.93],[1616759700000,13.9151,13.9925,13.8856,13.9628,4554.7],[1616760000000,13.974,13.9755,13.9309,13.9533,10624.55],[1616760300000,13.9545,13.9877,13.9111,13.9877,4575.39],[1616760600000,13.9893,14.0524,13.9867,14.0499,9454.85],[1616760900000,14.0498,14.0562,13.9877,14.0358,8760.35],[1616761200000,14.04,14.0505,14.0009,14.0426,5219.78],[1616761500000,14.0426,14.0536,13.9652,14.0341,7884.69],[1616761800000,14.0234,14.037,13.9787,13.9833,2930.93],[1616762100000,13.9936,14.0206,13.9894,13.9977,3601.45],[1616762400000,13.9961,14.0166,13.9311,13.9547,10479.48],[1616762700000,13.9547,13.9951,13.9368,13.9871,4715.93],[1616763000000,13.9863,14.0771,13.9793,14.0558,4187.53],[1616763300000,14.0622,14.1125,14.0622,14.1125,6560.4],[1616763600000,14.1124,14.1343,13.9828,14.0198,27784.83],[1616763900000,14.0128,14.0253,13.9959,14.0121,2440.61],[1616764200000,14.0088,14.0213,13.9984,14.0012,4587.75],[1616764500000,14.0012,14.0012,13.9531,13.9675,16896.84],[1616764800000,13.9762,13.9762,13.9537,13.9687,1568.74],[1616765100000,13.9716,13.9834,13.9424,13.9438,7943.89],[1616765400000,13.9439,14.0817,13.9439,14.0739,7051.92],[1616765700000,14.0768,14.1127,14.0434,14.0916,3976.68],[1616766000000,14.0915,14.1184,13.3363,13.4778,215907.73],[1616766300000,13.5036,13.6671,13.4184,13.6493,83468.85],[1616766600000,13.654,13.85,13.6413,13.7997,40172.07],[1616766900000,13.7996,13.8011,13.7101,13.7358,23419.9],[1616767200000,13.7397,13.8185,13.7237,13.7876,16483.01],[1616767500000,13.7876,13.8098,13.7723,13.8003,10573.7],[1616767800000,13.8003,13.8111,13.7885,13.7961,11626.22],[1616768100000,13.7961,13.8524,13.7935,13.8141,8490.39],[1616768400000,13.8065,13.8488,13.7953,13.8142,6369.23],[1616768700000,13.8126,13.8499,13.807,13.8386,2046.96],[1616769000000,13.8434,13.9108,13.8342,13.9083,13750.96],[1616769300000,13.9084,13.9243,13.8698,13.8891,6321.02],[1616769600000,13.8891,13.8974,13.8397,13.8974,5928.11],[1616769900000,13.8944,13.9057,13.8748,13.8987,2595.31],[1616770200000,13.8987,13.9051,13.8849,13.8965,5099.65],[1616770500000,13.8951,14.0079,13.8931,13.9987,13157.2],[1616770800000,13.9999,14.0225,13.9485,13.9585,2977.4],[1616771100000,13.9505,13.9505,13.8803,13.899,9507.31],[1616771400000,13.9022,13.9706,13.8788,13.9259,9476.4],[1616771700000,13.9254,13.9467,13.8823,13.9223,6282.73],[1616772000000,13.9186,13.9398,13.91,13.9358,2316.85],[1616772300000,13.9378,13.9951,13.9378,13.9827,4139.17],[1616772600000,13.9815,13.9998,13.8849,13.9311,8450.92],[1616772900000,13.9162,13.9412,13.9,13.9296,4407.51],[1616773200000,13.9341,13.9596,13.9099,13.9182,4222.84],[1616773500000,13.9189,13.9569,13.8909,13.9532,5298.96],[1616773800000,13.9423,13.9527,13.9164,13.9208,2531.0],[1616774100000,13.9236,13.9411,13.9125,13.9411,1226.74],[1616774400000,13.9463,14.0051,13.8849,13.8858,12209.09],[1616774700000,13.8858,13.9515,13.8622,13.9159,15628.27],[1616775000000,13.9398,14.0337,13.9322,14.0301,5089.38],[1616775300000,14.0304,14.0925,14.0301,14.0842,8950.19],[1616775600000,14.0861,14.1668,14.0417,14.1629,35940.65],[1616775900000,14.1605,14.1894,14.1407,14.1874,16006.02],[1616776200000,14.1874,14.22,14.15,14.1975,13146.02],[1616776500000,14.2018,14.2583,14.2003,14.2575,13963.38],[1616776800000,14.2509,14.2573,14.18,14.1996,6558.07],[1616777100000,14.1996,14.2691,14.186,14.2671,10210.01],[1616777400000,14.2691,14.2782,14.2222,14.2241,3827.52],[1616777700000,14.2306,14.2549,14.2,14.2314,4795.67],[1616778000000,14.2314,14.2506,14.2042,14.2042,5012.7],[1616778300000,14.2042,14.244,14.15,14.2265,15094.29],[1616778600000,14.2086,14.323,14.2047,14.3,10787.24],[1616778900000,14.3,14.3231,14.257,14.3071,10586.82],[1616779200000,14.3129,14.3471,14.3043,14.3434,4393.82],[1616779500000,14.3433,14.3653,14.3349,14.3556,5168.53],[1616779800000,14.3576,14.368,14.3435,14.362,4242.37],[1616780100000,14.362,14.3824,14.342,14.3814,7403.89],[1616780400000,14.3824,14.408,14.3673,14.3966,8767.59],[1616780700000,14.396,14.43,14.2922,14.3512,15811.88],[1616781000000,14.3513,14.4262,14.3461,14.412,7635.63],[1616781300000,14.4198,14.447,14.4145,14.4325,7066.06],[1616781600000,14.4338,14.4504,14.3704,14.38,6566.95],[1616781900000,14.3732,14.3798,14.3405,14.3643,3086.15],[1616782200000,14.3556,14.3608,14.3169,14.3169,3806.29],[1616782500000,14.3171,14.3269,14.29,14.3064,4550.86],[1616782800000,14.2965,14.323,14.2296,14.2612,12166.89],[1616783100000,14.2653,14.3466,14.2634,14.3437,10387.35],[1616783400000,14.3419,14.3615,14.3283,14.3441,3237.43],[1616783700000,14.3441,14.3449,14.2652,14.2686,2805.95],[1616784000000,14.2686,14.369,14.2376,14.3352,21273.97],[1616784300000,14.3237,14.3275,14.2395,14.2395,5005.28],[1616784600000,14.2447,14.2791,14.226,14.2627,4505.38],[1616784900000,14.2618,14.2928,14.2292,14.2539,5058.04],[1616785200000,14.2605,14.2642,14.212,14.2242,2818.07],[1616785500000,14.2312,14.24,14.2105,14.2214,2594.83],[1616785800000,14.2208,14.2208,14.1917,14.199,4475.67],[1616786100000,14.1988,14.1991,14.163,14.1804,6895.5],[1616786400000,14.1805,14.1914,14.1588,14.165,2656.8],[1616786700000,14.1721,14.175,14.1418,14.154,4434.51],[1616787000000,14.1585,14.1841,14.1416,14.1526,7333.07],[1616787300000,14.1526,14.1616,14.1006,14.1219,2981.78],[1616787600000,14.1117,14.1234,14.1057,14.11,4126.14],[1616787900000,14.11,14.1986,14.1049,14.1878,6151.58],[1616788200000,14.1878,14.2221,14.1716,14.1818,7287.8],[1616788500000,14.2151,14.35,14.2001,14.2683,28452.45],[1616788800000,14.2696,14.3204,14.2551,14.3149,14901.22],[1616789100000,14.3128,14.3149,14.2656,14.2785,16419.63],[1616789400000,14.2795,14.3189,14.2781,14.3078,4635.34],[1616789700000,14.3068,14.3737,14.3068,14.3517,8883.72],[1616790000000,14.3602,14.3786,14.2913,14.3103,12197.58],[1616790300000,14.3016,14.3186,14.2725,14.3085,5938.56],[1616790600000,14.2906,14.3833,14.2906,14.3833,4149.79],[1616790900000,14.3793,14.402,14.3713,14.3895,3063.12],[1616791200000,14.3968,14.4127,14.3926,14.4104,2575.02],[1616791500000,14.4037,14.4438,14.3881,14.421,4577.79],[1616791800000,14.4223,14.448,14.4165,14.4376,6095.18],[1616792100000,14.4376,14.4473,14.4,14.4069,7337.96],[1616792400000,14.4019,14.4224,14.4,14.4128,11692.26],[1616792700000,14.419,14.448,14.4147,14.448,1831.34],[1616793000000,14.448,14.448,14.43,14.4387,3668.82],[1616793300000,14.4321,14.4445,14.4,14.418,14120.97],[1616793600000,14.4155,14.4211,14.4,14.4,4633.96],[1616793900000,14.4,14.4401,14.4,14.4077,4544.11],[1616794200000,14.4058,14.4097,14.4,14.4067,6523.01],[1616794500000,14.4071,14.4071,14.3713,14.3843,7113.48],[1616794800000,14.3895,14.45,14.3735,14.449,3067.41],[1616795100000,14.4424,14.5555,14.4424,14.5529,28785.65],[1616795400000,14.5529,14.5643,14.4809,14.4972,6942.17],[1616795700000,14.4972,14.5589,14.4834,14.5132,4213.43],[1616796000000,14.5132,14.5318,14.408,14.421,18623.71],[1616796300000,14.4294,14.4825,14.402,14.4473,5421.37],[1616796600000,14.458,14.458,14.4126,14.4415,3206.94],[1616796900000,14.4418,14.496,14.4054,14.4244,7172.37],[1616797200000,14.4238,14.4494,14.4062,14.4237,5025.97],[1616797500000,14.422,14.4553,14.412,14.4392,1145.92],[1616797800000,14.4474,14.4474,14.383,14.4067,7487.13],[1616798100000,14.4162,14.4462,14.393,14.4173,2497.37],[1616798400000,14.4051,14.4143,14.3875,14.396,1530.23],[1616798700000,14.394,14.479,14.394,14.4695,2334.61],[1616799000000,14.4695,14.5397,14.45,14.5397,2929.62],[1616799300000,14.5315,14.59,14.5144,14.5652,5152.33],[1616799600000,14.5652,14.5884,14.5652,14.58,3211.3],[1616799900000,14.5807,14.6287,14.5662,14.6013,12016.86],[1616800200000,14.5981,14.6189,14.5827,14.6189,3556.84],[1616800500000,14.616,14.6604,14.6,14.655,12239.04],[1616800800000,14.6533,14.6785,14.5668,14.6551,6746.34],[1616801100000,14.6545,14.7229,14.6469,14.7198,7052.14],[1616801400000,14.7198,14.75,14.7106,14.74,4184.69],[1616801700000,14.74,14.75,14.7235,14.74,2939.79],[1616802000000,14.75,14.75,14.6869,14.7232,3870.88],[1616802300000,14.7233,14.7516,14.7216,14.7318,5634.89],[1616802600000,14.7404,14.79,14.7157,14.7812,17271.79],[1616802900000,14.7811,14.7921,14.7532,14.7664,7290.83],[1616803200000,14.7751,14.8176,14.7386,14.7491,9939.34],[1616803500000,14.7386,14.8104,14.7173,14.7963,6216.15],[1616803800000,14.7951,14.811,14.7808,14.8003,4579.56],[1616804100000,14.8015,14.8318,14.788,14.8159,8081.49],[1616804400000,14.82,14.8318,14.7797,14.8282,5661.57],[1616804700000,14.8315,14.8749,14.8031,14.8559,11003.25],[1616805000000,14.8585,14.8844,14.8558,14.8692,5633.9],[1616805300000,14.8621,14.8866,14.85,14.8793,7123.99],[1616805600000,14.8562,14.8755,14.8386,14.8412,4957.28],[1616805900000,14.8424,14.866,14.7539,14.759,6246.42],[1616806200000,14.7718,14.8393,14.7589,14.8141,6047.56],[1616806500000,14.8233,14.9116,14.8233,14.8439,30564.24],[1616806800000,14.8605,14.9467,14.8246,14.9442,23847.83],[1616807100000,14.9348,14.9999,14.9325,14.9852,20476.86],[1616807400000,14.9857,15.0,14.9783,14.99,15801.6],[1616807700000,14.99,14.9989,14.7962,14.8685,27256.57],[1616808000000,14.8677,14.8715,14.8361,14.8523,6699.0],[1616808300000,14.8514,14.978,14.8281,14.8956,11575.85],[1616808600000,14.8956,14.9371,14.8758,14.9371,4711.23],[1616808900000,14.937,14.9371,14.8478,14.8834,11285.24],[1616809200000,14.8768,14.9318,14.8765,14.9178,1731.78],[1616809500000,14.9173,14.9173,14.8259,14.8375,4016.43],[1616809800000,14.8259,14.8965,14.8147,14.8879,4040.3],[1616810100000,14.8819,14.9859,14.8748,14.946,5978.44],[1616810400000,14.9501,14.9874,14.9467,14.9761,13250.21],[1616810700000,14.978,15.0,14.9619,15.0,16730.57],[1616811000000,15.0,15.0251,14.9925,15.0086,11627.32],[1616811300000,15.0125,15.0322,14.8901,14.9869,19991.95],[1616811600000,14.9791,14.9791,14.9346,14.9425,3439.61],[1616811900000,14.944,14.9444,14.8552,14.8634,9286.67],[1616812200000,14.8636,14.9527,14.8398,14.9363,5977.53],[1616812500000,14.9429,14.9807,14.9329,14.95,1778.45],[1616812800000,14.9445,14.9893,14.9273,14.9644,3877.83],[1616813100000,14.976,14.9799,14.9047,14.9564,2616.51],[1616813400000,14.947,14.9651,14.9301,14.9497,1723.6],[1616813700000,14.9472,14.9651,14.8854,14.9504,2556.11],[1616814000000,14.9431,14.965,14.9089,14.9243,2318.88],[1616814300000,14.91,14.91,14.864,14.8907,3568.68],[1616814600000,14.8819,14.893,14.8349,14.84,3984.69],[1616814900000,14.8448,14.9399,14.8415,14.9224,6702.55],[1616815200000,14.9215,14.9262,14.8678,14.8872,2649.63],[1616815500000,14.87,14.9262,14.87,14.9262,1910.83],[1616815800000,14.9131,14.965,14.908,14.9471,2844.61],[1616816100000,14.957,14.9914,14.9198,14.9257,5597.75],[1616816400000,14.9342,14.9345,14.87,14.9306,2506.09],[1616816700000,14.9275,14.9275,14.858,14.8842,3369.58],[1616817000000,14.8605,14.9005,14.8573,14.882,5181.15],[1616817300000,14.8753,14.895,14.8615,14.8783,1724.42],[1616817600000,14.8803,14.8995,14.8487,14.8592,2135.82],[1616817900000,14.8545,14.8956,14.8386,14.8844,3739.46],[1616818200000,14.8852,14.9321,14.8224,14.8664,8314.89],[1616818500000,14.8674,14.8866,14.7939,14.8175,3216.76],[1616818800000,14.8123,14.8449,14.7903,14.8204,3162.76],[1616819100000,14.8204,14.8656,14.7913,14.8534,12108.86],[1616819400000,14.8545,14.9041,14.8351,14.8953,5684.08],[1616819700000,14.8953,14.955,14.8711,14.904,9686.09],[1616820000000,14.9,14.9067,14.8817,14.8943,2105.18],[1616820300000,14.9088,14.9438,14.9088,14.9438,1218.76],[1616820600000,14.9351,14.9512,14.9097,14.9512,2564.44],[1616820900000,14.9531,14.9664,14.8527,14.9319,8544.66],[1616821200000,14.9454,14.9667,14.9317,14.9512,2721.04],[1616821500000,14.9576,14.9653,14.9209,14.9419,2029.46],[1616821800000,14.9546,14.9909,14.9484,14.9909,5844.67],[1616822100000,14.985,14.993,14.9654,14.9732,3545.63],[1616822400000,14.9774,14.9959,14.9305,14.9393,5331.98],[1616822700000,14.9393,14.9689,14.9294,14.9602,2289.74],[1616823000000,14.9586,14.97,14.9411,14.97,1156.48],[1616823300000,14.97,15.176,14.9329,15.1748,159097.4],[1616823600000,15.1759,15.37,15.162,15.3662,58437.57],[1616823900000,15.3569,15.5342,15.33,15.4771,127579.74],[1616824200000,15.4771,15.6578,15.4501,15.5356,54604.71],[1616824500000,15.5381,15.5753,15.4323,15.5159,19908.11],[1616824800000,15.5139,15.515,15.4554,15.48,14306.19],[1616825100000,15.48,15.5784,15.4415,15.56,25965.28],[1616825400000,15.5433,15.5543,15.4556,15.4734,7636.09],[1616825700000,15.4674,15.5098,15.4545,15.4666,7941.96],[1616826000000,15.467,15.5,15.4383,15.4775,5247.26],[1616826300000,15.4673,15.7641,15.4658,15.7463,47346.73],[1616826600000,15.7461,15.8778,15.7461,15.869,20237.94],[1616826900000,15.869,15.96,15.8059,15.9281,40236.49],[1616827200000,15.9271,15.9999,15.9136,15.9167,18738.45],[1616827500000,15.9141,15.9772,15.7432,15.9515,42595.08],[1616827800000,15.9511,16.1,15.9387,16.0268,63816.19],[1616828100000,16.0262,16.0895,15.9736,16.0653,16707.12],[1616828400000,16.064,16.064,15.949,15.9793,9875.49],[1616828700000,15.9569,15.98,15.931,15.9617,10288.47],[1616829000000,15.9609,15.9619,15.9335,15.9417,5976.09],[1616829300000,15.9417,15.9418,15.9124,15.9182,11935.74],[1616829600000,15.9183,15.9392,15.9103,15.935,10898.49],[1616829900000,15.935,15.9666,15.92,15.9488,8118.66],[1616830200000,15.9488,15.9601,15.8888,15.8961,9323.35],[1616830500000,15.8913,15.9076,15.782,15.8394,44964.61],[1616830800000,15.8367,15.9182,15.8048,15.9182,10006.31],[1616831100000,15.9182,15.9727,15.8695,15.9412,16120.73],[1616831400000,15.9513,15.9601,15.8707,15.9327,9120.37],[1616831700000,15.9213,16.0408,15.9213,16.027,15779.63],[1616832000000,16.035,16.1454,16.0243,16.1453,15386.38],[1616832300000,16.1373,16.1449,15.9577,15.9701,23343.59],[1616832600000,15.969,16.0239,15.8353,15.9442,23954.07],[1616832900000,15.9441,16.0225,15.9001,16.0128,8565.48],[1616833200000,16.0019,16.0019,15.9031,15.9614,8322.91],[1616833500000,15.9512,15.9575,15.8588,15.871,7216.48],[1616833800000,15.8656,15.9172,15.8609,15.9069,4225.74],[1616834100000,15.9021,16.0364,15.8887,16.0247,24131.39],[1616834400000,16.0098,16.1297,16.0098,16.0615,32740.27],[1616834700000,16.0615,16.0917,16.0111,16.0714,9863.58],[1616835000000,16.0775,16.1336,16.0329,16.1319,8497.76],[1616835300000,16.1318,16.2127,16.1267,16.1707,17288.51],[1616835600000,16.17,16.2,16.1232,16.1721,15875.46],[1616835900000,16.1699,16.19,16.0888,16.165,12088.29],[1616836200000,16.1666,16.1666,16.0837,16.1157,12948.7],[1616836500000,16.1157,16.1911,16.0922,16.1745,13559.99],[1616836800000,16.1605,16.191,15.9892,16.0083,24540.64],[1616837100000,16.0149,16.0992,16.0083,16.0721,8937.21],[1616837400000,16.0721,16.1566,16.072,16.0825,13503.63],[1616837700000,16.08,16.1049,16.011,16.0259,15907.59],[1616838000000,16.0346,16.07,16.0259,16.0464,4072.12],[1616838300000,16.0464,16.083,15.8513,15.869,93299.91],[1616838600000,15.876,15.9877,15.87,15.888,41201.32],[1616838900000,15.8804,15.8999,15.875,15.8839,6251.52],[1616839200000,15.8792,15.9943,15.879,15.9717,14383.03],[1616839500000,15.9597,15.98,15.9054,15.9705,6365.75],[1616839800000,15.9705,15.9958,15.9464,15.9807,7451.36],[1616840100000,15.9765,15.9765,15.8911,15.9452,4542.78],[1616840400000,15.9409,15.9789,15.891,15.9172,3432.4],[1616840700000,15.9107,15.9238,15.8594,15.8767,7082.12],[1616841000000,15.8819,15.8819,15.802,15.8267,5982.34],[1616841300000,15.8267,15.8267,15.7152,15.7361,13216.57],[1616841600000,15.7369,15.7498,15.7158,15.7381,7122.72],[1616841900000,15.7321,15.833,15.7319,15.7795,9948.99],[1616842200000,15.7796,15.7828,15.7069,15.7547,11466.88],[1616842500000,15.757,15.76,15.6484,15.6785,21966.39],[1616842800000,15.6784,15.68,15.5219,15.5219,38090.14],[1616843100000,15.5206,15.55,15.4124,15.5118,28772.35],[1616843400000,15.4995,15.6303,15.4781,15.5272,25482.62],[1616843700000,15.53,15.605,15.509,15.5447,9974.2],[1616844000000,15.5418,15.65,15.5418,15.642,7630.11],[1616844300000,15.639,15.65,15.6006,15.6483,3695.34],[1616844600000,15.6483,15.7172,15.6257,15.7102,7537.84],[1616844900000,15.7155,15.758,15.6916,15.7282,7096.1],[1616845200000,15.738,15.7622,15.6248,15.6979,10772.98],[1616845500000,15.7119,15.7339,15.62,15.64,3446.91],[1616845800000,15.643,15.7152,15.6185,15.6318,4616.24],[1616846100000,15.6295,15.7083,15.6042,15.62,7024.59],[1616846400000,15.6179,15.6607,15.5385,15.6607,16293.98],[1616846700000,15.6603,15.6603,15.5538,15.5553,5160.34],[1616847000000,15.5506,15.5719,15.4398,15.4514,28902.66],[1616847300000,15.4514,15.4586,15.38,15.3806,29714.84],[1616847600000,15.3987,15.4485,15.3806,15.4161,8631.01],[1616847900000,15.42,15.5632,15.4131,15.5019,20093.02],[1616848200000,15.5011,15.5355,15.4568,15.5118,3996.42],[1616848500000,15.5152,15.5152,15.4222,15.4222,3516.44],[1616848800000,15.4342,15.4801,15.4164,15.4574,9224.95],[1616849100000,15.448,15.4513,15.3961,15.3998,5726.06],[1616849400000,15.393,15.5,15.3881,15.4908,10132.18],[1616849700000,15.4908,15.559,15.4752,15.54,5420.08],[1616850000000,15.5555,15.65,15.5464,15.58,24049.14],[1616850300000,15.5984,15.6237,15.5147,15.5394,6950.4],[1616850600000,15.5399,15.5781,15.4843,15.5083,5327.61],[1616850900000,15.5083,15.5781,15.4271,15.4744,19813.91],[1616851200000,15.4708,15.4994,15.4481,15.466,2935.54],[1616851500000,15.4753,15.55,15.4748,15.5094,3658.42],[1616851800000,15.4958,15.5618,15.4535,15.5498,2868.26],[1616852100000,15.5496,15.5814,15.5251,15.5434,4065.42],[1616852400000,15.5363,15.5427,15.4559,15.4682,5081.34],[1616852700000,15.468,15.5351,15.464,15.5315,6054.44],[1616853000000,15.5453,15.6217,15.5235,15.601,7551.43],[1616853300000,15.601,15.682,15.584,15.6201,17229.98],[1616853600000,15.6199,15.6419,15.5387,15.5483,8880.95],[1616853900000,15.5437,15.5596,15.4177,15.4965,10794.03],[1616854200000,15.4964,15.5075,15.417,15.4312,6914.81],[1616854500000,15.4312,15.4633,15.38,15.4258,10384.08],[1616854800000,15.4162,15.5023,15.4153,15.4334,9132.82],[1616855100000,15.4418,15.5056,15.4286,15.4937,5763.87],[1616855400000,15.485,15.5097,15.4685,15.5054,3797.4],[1616855700000,15.5053,15.5913,15.5052,15.5522,12138.21],[1616856000000,15.5525,15.5834,15.509,15.5431,3451.03],[1616856300000,15.5549,15.5791,15.5249,15.5734,2770.37],[1616856600000,15.5724,15.6,15.5648,15.5849,4944.24],[1616856900000,15.5849,15.6,15.5711,15.5981,2417.85],[1616857200000,15.5962,15.6267,15.5855,15.6266,5470.52],[1616857500000,15.6162,15.6392,15.5757,15.5891,11005.45],[1616857800000,15.5868,15.656,15.574,15.6395,4330.85],[1616858100000,15.6385,15.8596,15.6226,15.7511,46952.46],[1616858400000,15.748,15.8007,15.713,15.7841,18179.87],[1616858700000,15.775,15.8427,15.7344,15.8148,15066.0],[1616859000000,15.8131,15.871,15.7958,15.8629,14951.35],[1616859300000,15.8626,15.8841,15.756,15.8094,26289.33],[1616859600000,15.8224,15.8339,15.7516,15.7743,4521.85],[1616859900000,15.7766,16.0993,15.7703,15.9818,48627.53],[1616860200000,15.9907,16.0615,15.9788,16.0,26742.49],[1616860500000,16.0042,16.0832,16.0,16.0,18834.37],[1616860800000,16.0085,16.0836,15.9571,16.0452,16844.03],[1616861100000,16.044,16.0584,16.003,16.0229,13966.05],[1616861400000,16.0237,16.12,16.0011,16.0979,21173.11],[1616861700000,16.0819,16.1429,16.063,16.0993,22442.07],[1616862000000,16.0863,16.146,16.0863,16.1328,13810.53],[1616862300000,16.112,16.1402,16.096,16.12,11202.25],[1616862600000,16.12,16.15,16.0576,16.0576,14250.86],[1616862900000,16.0575,16.0625,15.979,16.0251,11340.02],[1616863200000,16.0358,16.13,16.0253,16.1264,8278.75],[1616863500000,16.1242,16.158,16.1147,16.15,8483.49],[1616863800000,16.1564,16.1616,16.0962,16.1548,6723.5],[1616864100000,16.1554,16.2143,16.1538,16.1626,25361.14],[1616864400000,16.1791,16.2143,16.1629,16.1881,7784.98],[1616864700000,16.1881,16.222,16.1668,16.1862,17462.62],[1616865000000,16.1694,16.2167,16.1694,16.1897,12226.62],[1616865300000,16.1897,16.35,16.1838,16.2607,28475.78],[1616865600000,16.2724,16.2859,16.1969,16.1969,26230.04],[1616865900000,16.1964,16.2199,16.0939,16.1187,26819.3],[1616866200000,16.1168,16.1216,15.9164,16.0218,58413.97],[1616866500000,16.0218,16.0512,15.9253,15.94,30203.31],[1616866800000,15.94,15.9709,15.7983,15.8433,53188.3],[1616867100000,15.8433,15.9719,15.834,15.8934,32673.71],[1616867400000,15.883,15.883,15.7784,15.7898,24687.79],[1616867700000,15.7898,15.8778,15.7,15.8606,29268.73],[1616868000000,15.8639,15.8639,15.7754,15.78,10385.21],[1616868300000,15.78,15.8149,15.7312,15.7714,27514.9],[1616868600000,15.7715,15.7748,15.7034,15.7353,10811.33],[1616868900000,15.7352,15.7353,15.688,15.708,6608.66],[1616869200000,15.7085,15.7731,15.6802,15.7553,12081.07],[1616869500000,15.7496,15.7847,15.6816,15.7,9217.3],[1616869800000,15.6989,15.7919,15.6751,15.7635,9927.88],[1616870100000,15.7624,15.7869,15.7067,15.7683,4874.43],[1616870400000,15.77,15.77,15.7208,15.7626,6125.78],[1616870700000,15.7627,15.8814,15.7569,15.8672,17587.52],[1616871000000,15.8672,15.8897,15.8347,15.878,4620.87],[1616871300000,15.878,15.8944,15.8621,15.8705,6905.62],[1616871600000,15.8694,15.8694,15.819,15.855,5239.26],[1616871900000,15.8448,15.9099,15.8448,15.9066,4523.41],[1616872200000,15.9002,15.9222,15.8924,15.9197,4241.17],[1616872500000,15.9174,15.9638,15.8894,15.9602,9948.11],[1616872800000,15.9602,16.0,15.9409,15.9975,8266.46],[1616873100000,15.989,16.0072,15.9602,16.0056,8666.96],[1616873400000,16.0043,16.0192,15.9091,15.9271,9680.75],[1616873700000,15.9263,15.9608,15.8617,15.8929,12943.21],[1616874000000,15.9033,15.95,15.8932,15.9373,8004.27],[1616874300000,15.9286,15.94,15.863,15.8763,4029.16],[1616874600000,15.866,15.8814,15.8332,15.8515,4680.59],[1616874900000,15.8515,15.8973,15.8223,15.8912,5498.93],[1616875200000,15.8923,15.9188,15.8655,15.8655,1906.79],[1616875500000,15.8656,15.8972,15.8398,15.8575,4460.93],[1616875800000,15.8703,15.8916,15.819,15.8362,6000.37],[1616876100000,15.8362,15.8924,15.8173,15.8173,8216.71],[1616876400000,15.8191,15.8274,15.7916,15.8033,6429.81],[1616876700000,15.8044,15.8044,15.7691,15.7745,1850.41],[1616877000000,15.7762,15.828,15.7651,15.8245,3953.55],[1616877300000,15.8216,15.9011,15.7903,15.8714,8306.39],[1616877600000,15.8578,15.9196,15.848,15.9068,3817.41],[1616877900000,15.9068,15.935,15.8733,15.8791,5343.18],[1616878200000,15.8867,16.0198,15.8835,15.9678,43354.69],[1616878500000,15.9652,16.0084,15.9461,16.0084,3645.33],[1616878800000,16.008,16.0142,15.9457,15.9705,5757.53],[1616879100000,15.9682,15.971,15.8951,15.9018,4126.29],[1616879400000,15.9018,15.9153,15.8901,15.9023,1655.62],[1616879700000,15.9023,15.9023,15.8378,15.8439,14439.57],[1616880000000,15.8439,15.9192,15.8439,15.9135,4761.18],[1616880300000,15.9135,15.9529,15.8832,15.8961,6979.56],[1616880600000,15.8959,16.067,15.8959,16.0559,40363.76],[1616880900000,16.0548,16.0722,16.04,16.0529,4248.29],[1616881200000,16.06,16.0671,16.05,16.0515,2444.77],[1616881500000,16.051,16.1518,16.0481,16.0481,18577.43],[1616881800000,16.0564,16.1517,16.0467,16.1157,12796.43],[1616882100000,16.1142,16.1405,16.0939,16.1405,5849.71],[1616882400000,16.1405,16.1504,16.0402,16.0451,7613.48],[1616882700000,16.0451,16.06,15.9852,16.0235,16847.9],[1616883000000,16.0228,16.0368,16.0028,16.0028,2369.13],[1616883300000,16.0028,16.016,15.9823,15.9952,5381.55],[1616883600000,15.9944,15.9985,15.9711,15.9743,4037.5],[1616883900000,15.9743,15.9913,15.9385,15.9406,7431.87],[1616884200000,15.95,16.032,15.9417,16.0306,3598.49],[1616884500000,16.0308,16.1,16.0308,16.0932,7088.27],[1616884800000,16.0909,16.1413,16.0777,16.1413,8138.22],[1616885100000,16.1327,16.1931,16.1242,16.1832,6745.04],[1616885400000,16.172,16.2,16.1581,16.185,5165.14],[1616885700000,16.185,16.2535,16.185,16.2447,13479.56],[1616886000000,16.251,16.5,16.2463,16.4928,140417.47],[1616886300000,16.4927,16.5,16.4536,16.5,7096.54],[1616886600000,16.5,16.5277,16.45,16.4503,15641.4],[1616886900000,16.447,16.55,16.447,16.5471,13039.82],[1616887200000,16.5401,16.6619,16.4407,16.648,35360.34],[1616887500000,16.6481,16.8,16.627,16.7959,54579.61],[1616887800000,16.8,16.8,16.6364,16.7335,30716.12],[1616888100000,16.7331,16.7444,16.5308,16.6106,25318.05],[1616888400000,16.6054,16.6863,16.5641,16.6253,10468.7],[1616888700000,16.6155,16.6229,16.4772,16.5513,18201.78],[1616889000000,16.5517,16.5993,16.4957,16.5186,8749.06],[1616889300000,16.51,16.5431,16.4424,16.4589,8944.15],[1616889600000,16.4516,16.6158,16.4516,16.6049,24573.17],[1616889900000,16.5884,16.6085,16.3955,16.4042,42389.47],[1616890200000,16.3955,16.4211,16.3471,16.3594,22053.63],[1616890500000,16.3653,16.4028,16.3182,16.3722,19807.19],[1616890800000,16.3461,16.3624,16.319,16.342,9006.9],[1616891100000,16.3439,16.411,16.3209,16.38,6263.38],[1616891400000,16.3848,16.3848,16.3049,16.3218,14649.64],[1616891700000,16.337,16.4483,16.3139,16.4483,6022.98],[1616892000000,16.4467,16.4467,16.3423,16.3466,4377.69],[1616892300000,16.3585,16.4539,16.3416,16.4535,4696.94],[1616892600000,16.4539,16.549,16.4344,16.5326,9577.05],[1616892900000,16.5366,16.594,16.5179,16.5826,9190.24],[1616893200000,16.5825,16.7105,16.5799,16.6774,25739.25],[1616893500000,16.6789,16.7696,16.665,16.7402,12767.21],[1616893800000,16.7337,16.8,16.727,16.7667,11878.6],[1616894100000,16.7768,16.8517,16.763,16.8517,33740.13],[1616894400000,16.8517,16.93,16.8017,16.8972,25708.3],[1616894700000,16.8986,16.9325,16.8147,16.8255,12974.41],[1616895000000,16.8276,16.9558,16.8179,16.9517,6045.13],[1616895300000,16.9517,16.97,16.888,16.9332,9421.94],[1616895600000,16.9289,16.97,16.8342,16.8609,7739.28],[1616895900000,16.8489,17.0,16.8272,16.9868,33724.15],[1616896200000,16.9868,17.0,16.9588,17.0,26433.91],[1616896500000,17.0,17.0351,16.9536,17.0172,41577.39],[1616896800000,17.0205,17.0435,16.8751,16.9645,24614.55],[1616897100000,16.9764,17.12,16.9616,17.1106,13901.32],[1616897400000,17.1191,17.1857,17.0942,17.1857,20145.77],[1616897700000,17.186,17.2079,17.0468,17.1178,31953.46],[1616898000000,17.1243,17.1383,17.0293,17.0471,10172.63],[1616898300000,17.0472,17.0653,16.9316,16.9505,27621.64],[1616898600000,16.9653,17.1779,16.96,17.1625,22135.96],[1616898900000,17.1625,17.3401,17.1625,17.3158,49362.84],[1616899200000,17.3127,17.3492,17.2295,17.2694,15624.11],[1616899500000,17.2803,17.5,17.25,17.307,40633.99],[1616899800000,17.3071,17.4494,17.2631,17.3276,22838.95],[1616900100000,17.3204,17.4595,17.3104,17.435,20408.23],[1616900400000,17.4349,17.634,17.4349,17.5502,56677.78],[1616900700000,17.5624,17.6318,17.4596,17.47,31854.6],[1616901000000,17.4756,17.6011,17.4453,17.4585,24539.08],[1616901300000,17.4505,17.4814,17.3686,17.4033,17094.93],[1616901600000,17.4033,17.5297,17.3885,17.4331,14095.62],[1616901900000,17.4331,17.4748,17.4194,17.4377,8623.37],[1616902200000,17.4351,17.4403,17.3491,17.3491,5925.5],[1616902500000,17.35,17.4234,17.2969,17.2969,12325.6],[1616902800000,17.2973,17.303,17.2327,17.2503,10884.13],[1616903100000,17.2522,17.3456,17.2522,17.3112,6056.01],[1616903400000,17.3127,17.3236,17.2646,17.2855,5456.13],[1616903700000,17.276,17.2871,17.2145,17.2226,4405.72],[1616904000000,17.2403,17.2614,17.1944,17.2122,11038.53],[1616904300000,17.2122,17.3,17.1857,17.2106,17341.25],[1616904600000,17.2106,17.2171,17.1919,17.1969,2322.22],[1616904900000,17.1985,17.2138,17.1678,17.2,7000.59],[1616905200000,17.1997,17.24,17.1721,17.1882,6907.93],[1616905500000,17.1917,17.25,17.1654,17.2432,4948.41],[1616905800000,17.2434,17.3965,17.2359,17.3428,7628.35],[1616906100000,17.3414,17.4242,17.3098,17.33,13471.36],[1616906400000,17.3235,17.3235,17.2047,17.2053,18039.82],[1616906700000,17.2122,17.2148,17.136,17.2,8608.91],[1616907000000,17.2,17.2136,17.1548,17.1596,3017.63],[1616907300000,17.1621,17.1699,17.1335,17.1481,7106.6],[1616907600000,17.15,17.17,17.0646,17.0798,8887.99],[1616907900000,17.0722,17.1373,17.0506,17.1183,7261.57],[1616908200000,17.1209,17.14,17.1136,17.1199,3352.27],[1616908500000,17.1204,17.1864,17.1204,17.1864,5212.83],[1616908800000,17.1865,17.19,17.1581,17.1863,3565.63],[1616909100000,17.1801,17.1823,17.1297,17.1389,2792.51],[1616909400000,17.1389,17.1538,17.0601,17.1316,11268.94],[1616909700000,17.1468,17.1976,17.1313,17.19,7823.28],[1616910000000,17.1901,17.2174,17.151,17.1984,7903.51],[1616910300000,17.2051,17.2062,17.1701,17.1794,3164.13],[1616910600000,17.1832,17.1976,17.0806,17.0833,5189.61],[1616910900000,17.0951,17.0984,17.0223,17.0498,8547.64],[1616911200000,17.0616,17.0999,17.0541,17.0563,2335.78],[1616911500000,17.06,17.1139,17.0533,17.0939,5395.7],[1616911800000,17.0792,17.1165,17.0517,17.1025,3109.42],[1616912100000,17.1032,17.1121,17.0353,17.0518,3154.39],[1616912400000,17.0413,17.0501,17.0042,17.0201,6347.76],[1616912700000,17.0202,17.0836,17.02,17.0447,3238.85],[1616913000000,17.0447,17.1083,17.0433,17.094,4129.43],[1616913300000,17.0987,17.13,17.0883,17.1046,3275.0],[1616913600000,17.1033,17.1046,16.9264,16.9448,20143.74],[1616913900000,16.9552,17.0808,16.9531,17.038,8489.89],[1616914200000,17.038,17.0889,16.9897,17.0718,9659.54],[1616914500000,17.0718,17.1243,17.07,17.1018,7443.95],[1616914800000,17.1101,17.2401,17.1007,17.2084,23184.0],[1616915100000,17.2239,17.4332,17.19,17.4187,112060.03],[1616915400000,17.41,17.4745,17.3323,17.45,47380.86],[1616915700000,17.45,17.4819,17.3699,17.4101,20990.73],[1616916000000,17.4032,17.413,17.3109,17.386,15260.37],[1616916300000,17.379,17.4396,17.3696,17.4265,9970.37],[1616916600000,17.4195,17.46,17.4195,17.4406,10861.36],[1616916900000,17.4443,17.4714,17.433,17.4418,5699.22],[1616917200000,17.435,17.442,17.34,17.3708,7358.71],[1616917500000,17.3769,17.48,17.3486,17.458,8138.72],[1616917800000,17.4577,17.5,17.4377,17.4835,9963.63],[1616918100000,17.4725,17.5213,17.4725,17.5179,16971.46],[1616918400000,17.5103,17.5276,17.4535,17.4591,12952.64],[1616918700000,17.4535,17.4535,17.3596,17.3628,12289.08],[1616919000000,17.3692,17.4722,17.3563,17.4183,7074.44],[1616919300000,17.4193,17.4403,17.3408,17.35,11234.29],[1616919600000,17.3386,17.3817,17.2739,17.3415,10788.16],[1616919900000,17.343,17.4763,17.3331,17.4497,9032.56],[1616920200000,17.4427,17.659,17.4427,17.6385,43900.58],[1616920500000,17.6444,17.67,17.6044,17.635,19677.01],[1616920800000,17.635,17.6491,17.5199,17.6284,23044.56],[1616921100000,17.6232,17.6283,17.5944,17.6112,4656.87],[1616921400000,17.6112,17.6977,17.5841,17.6842,15624.49],[1616921700000,17.6881,17.7461,17.6795,17.74,24210.47],[1616922000000,17.7401,17.7483,17.6863,17.6936,11452.28],[1616922300000,17.6813,17.6911,17.6073,17.6247,8377.05],[1616922600000,17.6114,17.75,17.6114,17.6616,10890.39],[1616922900000,17.6663,17.8,17.6618,17.7648,34670.54],[1616923200000,17.7757,17.85,17.7597,17.85,21203.06],[1616923500000,17.8362,17.8993,17.8176,17.8761,25992.45],[1616923800000,17.8761,17.9498,17.8698,17.91,21056.67],[1616924100000,17.9133,17.9791,17.8812,17.9563,23068.0],[1616924400000,17.9563,17.9894,17.9138,17.9372,18656.64],[1616924700000,17.94,17.99,17.93,17.9712,9188.86],[1616925000000,17.9712,17.99,17.8304,17.9617,23944.35],[1616925300000,17.9672,17.995,17.8701,17.9305,35647.6],[1616925600000,17.9306,17.94,17.7574,17.7642,38176.11],[1616925900000,17.7642,17.7695,17.617,17.6252,35928.72],[1616926200000,17.6252,17.7247,17.5366,17.6572,30044.64],[1616926500000,17.6652,17.7383,17.6325,17.7184,9209.39],[1616926800000,17.7183,17.7412,17.6819,17.6841,9527.14],[1616927100000,17.682,17.682,17.5895,17.6088,10324.15],[1616927400000,17.61,17.7239,17.5654,17.7221,15719.69],[1616927700000,17.7204,17.7665,17.6382,17.7414,17876.11],[1616928000000,17.7414,17.759,17.6927,17.736,8425.23],[1616928300000,17.7272,17.775,17.6812,17.7709,6368.01],[1616928600000,17.7709,17.822,17.7571,17.8037,9249.15],[1616928900000,17.8037,17.8913,17.7894,17.8768,16365.0],[1616929200000,17.8837,17.99,17.8585,17.9073,28246.62],[1616929500000,17.9134,18.0,17.8647,17.9992,50761.15],[1616929800000,17.9991,18.15,17.9895,18.15,65978.18],[1616930100000,18.15,18.25,18.0677,18.23,63827.57],[1616930400000,18.2143,18.3699,18.1664,18.3357,29216.11],[1616930700000,18.3284,18.3284,18.0817,18.1964,31978.49],[1616931000000,18.1864,18.2446,18.1041,18.1146,20926.24],[1616931300000,18.1148,18.137,18.0107,18.0422,23599.96],[1616931600000,18.0422,18.1823,18.04,18.1736,17910.35],[1616931900000,18.1737,18.2421,18.04,18.0422,45970.84],[1616932200000,18.0568,18.0719,17.9867,18.0285,18551.98],[1616932500000,18.0336,18.3196,18.0258,18.2957,59532.6],[1616932800000,18.2956,18.5107,18.1541,18.4896,115517.37],[1616933100000,18.4988,18.6,18.372,18.471,67117.83],[1616933400000,18.4712,18.5018,18.33,18.4352,41262.76],[1616933700000,18.4346,18.6445,18.4023,18.4546,78760.52],[1616934000000,18.4545,18.4747,18.15,18.25,73914.24],[1616934300000,18.2607,18.3719,18.2,18.327,25834.33],[1616934600000,18.3305,18.3443,18.1775,18.298,20245.1],[1616934900000,18.287,18.287,18.1014,18.1798,23133.55],[1616935200000,18.1725,18.2908,18.1334,18.2433,21695.45],[1616935500000,18.23,18.3856,18.206,18.3569,23113.54],[1616935800000,18.3632,18.4183,18.2846,18.3922,28895.83],[1616936100000,18.3927,18.429,18.3,18.3148,14297.9],[1616936400000,18.314,18.534,18.2859,18.5115,37260.56],[1616936700000,18.5115,18.5414,18.417,18.5189,17506.82],[1616937000000,18.5114,18.642,18.5,18.6336,20050.5],[1616937300000,18.6337,18.7792,18.6081,18.752,68532.56],[1616937600000,18.7647,18.78,18.5667,18.6955,45124.45],[1616937900000,18.6882,18.7188,18.5516,18.7077,20607.49],[1616938200000,18.7077,18.8653,18.7076,18.8596,47190.13],[1616938500000,18.8584,18.8615,18.7064,18.8262,24958.87],[1616938800000,18.8279,18.88,18.75,18.8723,52346.28],[1616939100000,18.8723,18.88,18.7374,18.79,45214.88],[1616939400000,18.7897,18.8136,18.6501,18.7067,33439.32],[1616939700000,18.7138,18.8096,18.6842,18.6983,23092.21],[1616940000000,18.6881,18.6983,18.5111,18.5306,35048.72],[1616940300000,18.5302,18.67,18.5107,18.6624,20424.71],[1616940600000,18.6601,18.7469,18.6143,18.745,15548.99],[1616940900000,18.7328,18.8265,18.729,18.7884,25199.32],[1616941200000,18.7884,18.8092,18.78,18.8027,15113.5],[1616941500000,18.8022,18.8022,18.6394,18.7313,39999.57],[1616941800000,18.7326,18.9474,18.6505,18.9459,39377.06],[1616942100000,18.9368,19.0461,18.8725,19.0335,105890.71],[1616942400000,19.0335,19.188,18.9577,19.1253,74385.65],[1616942700000,19.1381,19.1574,18.9709,19.1122,38668.19],[1616943000000,19.101,19.244,19.0243,19.2386,50061.49],[1616943300000,19.24,19.2642,19.195,19.1998,39302.26],[1616943600000,19.1998,19.2,18.941,18.9478,50126.55],[1616943900000,18.9412,18.9412,18.6756,18.93,94107.28],[1616944200000,18.9326,18.94,18.7309,18.9042,24498.31],[1616944500000,18.8927,19.04,18.8236,19.0242,31377.44],[1616944800000,19.0241,19.1235,19.0024,19.1196,20913.57],[1616945100000,19.1185,19.1313,18.9725,19.0319,22508.65],[1616945400000,19.0375,19.0529,18.8571,18.8619,30892.97],[1616945700000,18.862,18.8971,18.8104,18.8272,27234.38],[1616946000000,18.8323,19.0761,18.8282,18.9738,32484.89],[1616946300000,18.962,18.9904,18.8815,18.933,11091.48],[1616946600000,18.9211,19.0,18.83,18.8758,29755.38],[1616946900000,18.8758,18.9318,18.7382,18.9148,28740.33],[1616947200000,18.9112,18.9149,18.7524,18.7788,26742.15],[1616947500000,18.7788,18.8135,18.4851,18.6059,65975.9],[1616947800000,18.6058,18.7157,18.5497,18.5499,35467.79],[1616948100000,18.563,18.6599,18.5499,18.6066,16758.04],[1616948400000,18.6005,18.7162,18.6005,18.6485,10249.87],[1616948700000,18.6587,18.732,18.6485,18.732,7045.2],[1616949000000,18.7388,18.804,18.6743,18.6898,16084.89],[1616949300000,18.7034,18.7048,18.5665,18.59,16649.0],[1616949600000,18.5899,18.625,18.5728,18.6089,17621.86],[1616949900000,18.5956,18.6202,18.5652,18.5838,6750.84],[1616950200000,18.5728,18.6345,18.5728,18.6213,5647.91],[1616950500000,18.6331,18.8695,18.6331,18.7618,20873.37],[1616950800000,18.7572,19.1,18.75,19.058,93349.51],[1616951100000,19.056,19.1177,18.9876,19.0969,32162.66],[1616951400000,19.1098,19.2875,19.0988,19.2875,44592.93],[1616951700000,19.2875,19.3,19.0923,19.2738,37452.47],[1616952000000,19.2504,19.3,19.1227,19.2498,28187.24],[1616952300000,19.2499,19.3716,19.1418,19.3402,45265.83],[1616952600000,19.3476,19.38,19.0,19.11,81630.01],[1616952900000,19.11,19.1785,18.9425,19.0602,52914.07],[1616953200000,19.0641,19.0642,18.9719,18.9898,19902.46],[1616953500000,18.99,19.1564,18.978,19.1433,54723.09],[1616953800000,19.1433,19.1732,18.9398,18.9402,29567.88],[1616954100000,18.9403,19.0483,18.9209,19.0298,14471.33],[1616954400000,19.0298,19.0483,18.8678,18.8912,18061.83],[1616954700000,18.8912,18.9977,18.7854,18.8084,44557.73],[1616955000000,18.8184,18.8844,18.6236,18.6566,32538.24],[1616955300000,18.6566,18.8195,18.6002,18.7909,18521.57],[1616955600000,18.7897,18.7897,18.6059,18.6392,17316.73],[1616955900000,18.6377,18.6638,18.58,18.6383,19957.04],[1616956200000,18.6472,18.653,18.2783,18.4398,95920.68],[1616956500000,18.4397,18.5,18.3413,18.3892,36973.43],[1616956800000,18.3892,18.4,18.2554,18.283,38067.59],[1616957100000,18.2968,18.3027,18.1102,18.178,50291.27],[1616957400000,18.1674,18.18,18.0726,18.158,35901.58],[1616957700000,18.1511,18.2416,18.1117,18.1306,27912.21],[1616958000000,18.1378,18.1967,17.9141,18.0188,106541.33],[1616958300000,18.0188,18.1641,17.9702,18.1474,32972.04],[1616958600000,18.1475,18.1476,17.979,18.0,19715.04],[1616958900000,17.9999,18.0879,17.7889,18.0865,79506.4],[1616959200000,18.0865,18.2116,18.0066,18.1678,30629.6],[1616959500000,18.1818,18.2463,18.15,18.1545,23299.11],[1616959800000,18.164,18.4,18.164,18.3916,57804.85],[1616960100000,18.3914,18.4367,18.3412,18.4319,18880.41],[1616960400000,18.4318,18.5499,18.42,18.5499,18869.05],[1616960700000,18.544,18.7014,18.5003,18.6905,29332.4],[1616961000000,18.6905,18.7029,18.5238,18.6552,32533.61],[1616961300000,18.662,18.6664,18.5052,18.558,29383.1],[1616961600000,18.558,18.5666,18.338,18.3748,49262.64],[1616961900000,18.3718,18.5049,18.3346,18.4099,24612.05],[1616962200000,18.4081,18.5581,18.38,18.5086,15664.05],[1616962500000,18.5089,18.7929,18.4443,18.7777,46120.1],[1616962800000,18.7813,18.7931,18.6635,18.75,20252.72],[1616963100000,18.7514,18.8643,18.7196,18.859,23246.82],[1616963400000,18.859,18.9936,18.8218,18.9785,42971.54],[1616963700000,18.9729,19.039,18.9133,19.0347,29515.94],[1616964000000,19.035,19.0807,18.9007,18.9347,48637.77],[1616964300000,18.9513,19.0164,18.8515,18.8699,36870.65],[1616964600000,18.8594,19.0001,18.8484,18.8609,18868.63],[1616964900000,18.8595,18.8606,18.6644,18.7077,36047.79],[1616965200000,18.7077,18.8594,18.683,18.8479,20508.12],[1616965500000,18.849,18.8555,18.6895,18.6977,18150.22],[1616965800000,18.7062,18.8,18.6312,18.6493,12378.87],[1616966100000,18.6462,18.79,18.6393,18.79,10723.42],[1616966400000,18.7899,18.8,18.7,18.7132,9047.6],[1616966700000,18.7132,18.7132,18.5635,18.571,19053.91],[1616967000000,18.571,18.6086,18.4223,18.4285,32358.71],[1616967300000,18.4285,18.5178,18.3256,18.502,22918.59],[1616967600000,18.5153,18.5264,18.357,18.4379,25830.48],[1616967900000,18.4449,18.5684,18.4234,18.5536,8300.76],[1616968200000,18.562,18.5958,18.5432,18.57,5139.73],[1616968500000,18.5686,18.5686,18.4195,18.45,9571.55],[1616968800000,18.45,18.5261,18.3993,18.4159,12464.71],[1616969100000,18.4138,18.4836,18.3211,18.3806,36310.29],[1616969400000,18.3677,18.4844,18.158,18.2735,129431.34],[1616969700000,18.2613,18.2613,18.1856,18.229,22015.82],[1616970000000,18.2362,18.2711,18.202,18.271,18869.15],[1616970300000,18.271,18.3546,18.2673,18.3536,9804.92],[1616970600000,18.3529,18.3539,18.2,18.293,24038.92],[1616970900000,18.2926,18.3017,18.1887,18.2695,10539.82],[1616971200000,18.2705,18.29,18.2117,18.2266,6382.86],[1616971500000,18.224,18.3057,18.215,18.301,9434.46],[1616971800000,18.29,18.3069,18.2113,18.2334,7243.84],[1616972100000,18.2299,18.33,18.167,18.189,12083.76],[1616972400000,18.189,18.2611,18.0734,18.0735,36451.27],[1616972700000,18.0869,18.1118,18.0188,18.0932,23865.51],[1616973000000,18.0932,18.1876,18.0752,18.0902,7069.27],[1616973300000,18.0902,18.1189,18.0801,18.1003,5488.24],[1616973600000,18.1003,18.1596,18.0945,18.1227,6252.19],[1616973900000,18.1227,18.151,18.1128,18.128,3560.51],[1616974200000,18.1235,18.2,18.1215,18.1985,5531.19],[1616974500000,18.1985,18.2188,18.1297,18.1689,10493.94],[1616974800000,18.1799,18.2032,18.1011,18.1112,11156.75],[1616975100000,18.1112,18.1188,17.9828,17.9997,28032.1],[1616975400000,17.9997,17.9997,17.9441,17.9708,22011.43],[1616975700000,17.9708,18.1135,17.9354,18.0645,21684.72],[1616976000000,18.0645,18.1661,18.0337,18.1268,16802.91],[1616976300000,18.1159,18.233,18.0975,18.2197,24589.48],[1616976600000,18.2254,18.3125,18.2235,18.2648,19809.17],[1616976900000,18.2614,18.3251,18.2305,18.3155,18061.87],[1616977200000,18.3153,18.4729,18.3077,18.4634,23095.32],[1616977500000,18.4573,18.473,18.3488,18.4314,14437.13],[1616977800000,18.43,18.4514,18.2763,18.2925,19315.54],[1616978100000,18.2957,18.3198,18.1715,18.3059,23332.14],[1616978400000,18.312,18.3364,18.2683,18.2807,5159.18],[1616978700000,18.272,18.2743,18.162,18.1885,21285.23],[1616979000000,18.1848,18.1935,18.132,18.1427,11018.8],[1616979300000,18.1409,18.1908,18.1115,18.146,8023.4],[1616979600000,18.1521,18.2707,18.128,18.2602,8579.0],[1616979900000,18.26,18.2763,18.1484,18.2278,5749.6],[1616980200000,18.2123,18.2123,18.1023,18.1338,6949.56],[1616980500000,18.1194,18.1745,18.0857,18.1603,6075.23],[1616980800000,18.1604,18.2674,18.1604,18.2661,3847.0],[1616981100000,18.2661,18.3359,18.2295,18.2762,11921.07],[1616981400000,18.2923,18.4308,18.2815,18.4308,9525.56],[1616981700000,18.4181,18.4321,18.2745,18.279,6685.41],[1616982000000,18.284,18.3,18.25,18.2698,3453.48],[1616982300000,18.2616,18.4118,18.2565,18.3804,13967.38],[1616982600000,18.3662,18.4424,18.3662,18.4353,10029.83],[1616982900000,18.44,18.4851,18.3749,18.4836,9293.83],[1616983200000,18.4699,18.5202,18.3937,18.4908,16971.55],[1616983500000,18.4953,18.5204,18.4903,18.5068,8582.06],[1616983800000,18.5,18.5452,18.4692,18.4825,5700.23],[1616984100000,18.495,18.5415,18.465,18.525,3682.63],[1616984400000,18.525,18.7782,18.5231,18.7671,18045.21],[1616984700000,18.7522,18.7901,18.686,18.7333,19120.94],[1616985000000,18.7333,18.8591,18.7205,18.8503,10484.51],[1616985300000,18.8503,18.8606,18.7802,18.8357,9787.65],[1616985600000,18.834,18.8415,18.6622,18.6871,24176.44],[1616985900000,18.6871,18.7481,18.6235,18.6399,5910.58],[1616986200000,18.64,18.7414,18.5936,18.5963,10960.84],[1616986500000,18.6,18.6162,18.5592,18.5727,6353.48],[1616986800000,18.5625,18.5705,18.5031,18.534,4717.39],[1616987100000,18.5359,18.5377,18.4946,18.5377,3185.44],[1616987400000,18.5097,18.5209,18.4364,18.4661,16294.39],[1616987700000,18.4899,18.6299,18.4899,18.5406,11125.49],[1616988000000,18.5406,18.6784,18.4881,18.5657,20964.38],[1616988300000,18.5541,18.6262,18.521,18.5363,13386.79],[1616988600000,18.547,18.5965,18.4448,18.4716,9269.61],[1616988900000,18.4731,18.7001,18.4343,18.5822,64635.87],[1616989200000,18.5794,18.6112,18.5736,18.5816,16370.46],[1616989500000,18.5816,18.5824,18.4867,18.4867,10750.36],[1616989800000,18.4973,18.5264,18.4655,18.4655,4806.52],[1616990100000,18.4654,18.4686,18.44,18.4529,5115.05],[1616990400000,18.4422,18.4595,18.4099,18.4246,5650.03],[1616990700000,18.4246,18.4565,18.3618,18.4,6905.35],[1616991000000,18.3922,18.4562,18.2772,18.4562,18394.53],[1616991300000,18.4562,18.5,18.4441,18.4848,4049.53],[1616991600000,18.4848,18.5092,18.3579,18.4425,11224.48],[1616991900000,18.4551,18.5043,18.2813,18.3,66919.04],[1616992200000,18.3,18.3,18.1229,18.2459,27637.11],[1616992500000,18.2457,18.2882,18.2154,18.2565,8008.48],[1616992800000,18.2565,18.2699,18.2393,18.2458,4695.3],[1616993100000,18.2526,18.2666,18.2205,18.2246,4629.53],[1616993400000,18.2296,18.2387,18.1854,18.2315,11851.91],[1616993700000,18.2284,18.29,18.1936,18.2727,4273.27],[1616994000000,18.2658,18.2953,18.2061,18.2215,6170.08],[1616994300000,18.2139,18.2175,17.8912,17.9114,42253.42],[1616994600000,17.9286,18.0081,17.9119,17.9748,13796.83],[1616994900000,17.9635,17.9948,17.908,17.9405,10815.02],[1616995200000,17.9503,17.978,17.8905,17.9111,9864.07],[1616995500000,17.9111,17.9251,17.7351,17.7351,29077.46],[1616995800000,17.7578,17.7778,17.6834,17.6966,17490.06],[1616996100000,17.7,17.7377,17.6439,17.6717,16927.98],[1616996400000,17.6859,17.7376,17.653,17.6795,10689.87],[1616996700000,17.6909,17.7953,17.6503,17.7784,17139.71],[1616997000000,17.7733,17.8285,17.6899,17.761,19353.81],[1616997300000,17.7543,17.8,17.7085,17.7295,12390.78],[1616997600000,17.7174,17.8227,17.7173,17.8047,16068.01],[1616997900000,17.804,17.8231,17.7844,17.8187,4100.6],[1616998200000,17.81,17.8163,17.7481,17.8094,10654.03],[1616998500000,17.8132,17.8564,17.8095,17.825,7901.99],[1616998800000,17.8276,17.8366,17.739,17.7679,5758.5],[1616999100000,17.7671,17.7671,17.7112,17.7463,9797.49],[1616999400000,17.7366,17.8513,17.7353,17.8351,6599.07],[1616999700000,17.825,17.825,17.7442,17.766,5004.68],[1617000000000,17.766,17.8328,17.766,17.8238,6414.49],[1617000300000,17.8288,17.8482,17.8238,17.8482,1595.71],[1617000600000,17.8482,17.8538,17.8332,17.8446,2258.86],[1617000900000,17.8521,17.8754,17.8393,17.8742,5791.4],[1617001200000,17.8747,17.9234,17.8613,17.9148,5478.13],[1617001500000,17.9051,17.9202,17.8775,17.9198,9031.4],[1617001800000,17.9198,17.9819,17.9134,17.9791,5914.28],[1617002100000,17.98,17.982,17.9334,17.9334,7127.18],[1617002400000,17.9334,18.0,17.9153,17.9765,5988.53],[1617002700000,17.9764,18.0609,17.9712,18.0169,10274.86],[1617003000000,18.0302,18.0334,17.922,17.9265,12295.86],[1617003300000,17.9265,17.9698,17.8878,17.9406,15177.28],[1617003600000,17.9406,18.0426,17.9406,18.0248,8971.91],[1617003900000,18.0285,18.1297,18.0,18.1292,8251.77],[1617004200000,18.1251,18.1359,18.0,18.0781,18110.61],[1617004500000,18.0781,18.1116,18.0214,18.1001,12081.85],[1617004800000,18.1013,18.2314,18.1013,18.2129,14641.67],[1617005100000,18.2129,18.2129,18.1799,18.189,10478.29],[1617005400000,18.1885,18.2303,18.1256,18.1973,7498.67],[1617005700000,18.1894,18.2501,18.1808,18.2065,8702.61],[1617006000000,18.1894,18.2469,18.1821,18.2299,5961.71],[1617006300000,18.2166,18.3,18.2137,18.2858,10134.19],[1617006600000,18.2707,18.2973,18.105,18.1296,25680.12],[1617006900000,18.1369,18.1473,18.1148,18.1248,4579.85],[1617007200000,18.1158,18.1206,18.0805,18.1136,5437.26],[1617007500000,18.1158,18.2057,18.0996,18.1849,14537.76],[1617007800000,18.1776,18.2168,18.0638,18.1337,17918.45],[1617008100000,18.1335,18.1643,18.0883,18.1191,25314.65],[1617008400000,18.119,18.1908,18.1105,18.1672,19912.17],[1617008700000,18.17,18.2958,18.1546,18.2728,13066.7],[1617009000000,18.2616,18.3141,18.2616,18.3,14305.85],[1617009300000,18.3012,18.44,18.2335,18.2476,21803.18],[1617009600000,18.2455,18.2915,18.1605,18.2373,12297.5],[1617009900000,18.2373,18.3455,18.2275,18.3129,7492.66],[1617010200000,18.3188,18.3194,18.2162,18.2206,12599.99],[1617010500000,18.2206,18.23,18.1604,18.1693,18786.54],[1617010800000,18.1702,18.177,18.0689,18.1606,22613.85],[1617011100000,18.1517,18.2558,18.15,18.2558,7309.31],[1617011400000,18.2454,18.342,18.1984,18.2488,28515.26],[1617011700000,18.2342,18.3267,18.231,18.3031,9144.41],[1617012000000,18.3148,18.3723,18.3025,18.3333,8766.48],[1617012300000,18.3337,18.3424,18.2068,18.2809,11001.52],[1617012600000,18.2793,18.2938,18.204,18.2286,8564.7],[1617012900000,18.2345,18.349,18.2345,18.3282,9576.56],[1617013200000,18.3282,18.3282,18.2,18.2116,6752.19],[1617013500000,18.2116,18.2359,18.1847,18.1959,5483.09],[1617013800000,18.2049,18.21,18.1378,18.1754,11069.53],[1617014100000,18.1917,18.3227,18.1815,18.265,15075.17],[1617014400000,18.2753,18.3067,18.1935,18.2296,3947.75],[1617014700000,18.23,18.2427,18.2015,18.2427,2265.01],[1617015000000,18.2481,18.3382,18.2481,18.3381,7205.2],[1617015300000,18.338,18.4281,18.3189,18.4175,18954.9],[1617015600000,18.4076,18.4543,18.3749,18.4316,18549.85],[1617015900000,18.4328,18.483,18.431,18.4526,5481.06],[1617016200000,18.4522,18.4902,18.413,18.4492,8278.27],[1617016500000,18.4505,18.4708,18.253,18.3176,14588.81],[1617016800000,18.3185,18.3663,18.2807,18.2992,7021.48],[1617017100000,18.2994,18.3999,18.2897,18.3132,15406.12],[1617017400000,18.3142,18.3847,18.3,18.3731,7022.0],[1617017700000,18.3763,18.4023,18.368,18.3799,3544.59],[1617018000000,18.3799,18.4407,18.379,18.4289,5116.43],[1617018300000,18.4289,18.4846,18.3851,18.3946,11590.7],[1617018600000,18.3936,18.4076,18.3705,18.3709,3054.53],[1617018900000,18.3778,18.4,18.3223,18.3798,8966.59],[1617019200000,18.3859,18.4888,18.3835,18.4531,9483.0],[1617019500000,18.453,18.52,18.42,18.498,14574.33],[1617019800000,18.4907,18.5794,18.4907,18.5693,9147.44],[1617020100000,18.5631,18.72,18.5513,18.7087,21501.29],[1617020400000,18.7147,18.7472,18.6,18.6864,22480.88],[1617020700000,18.695,18.695,18.5617,18.57,11559.79],[1617021000000,18.5663,18.6564,18.5663,18.5901,2748.7],[1617021300000,18.59,18.627,18.4879,18.5081,14163.45],[1617021600000,18.5213,18.5677,18.4912,18.5614,7238.82],[1617021900000,18.5611,18.5912,18.5,18.5682,5942.91],[1617022200000,18.5682,18.6366,18.5682,18.5684,9382.75],[1617022500000,18.5626,18.5626,18.4231,18.4627,15545.04],[1617022800000,18.4768,18.4884,18.4092,18.4459,7282.35],[1617023100000,18.4426,18.4476,18.4053,18.413,3671.29],[1617023400000,18.4064,18.4609,18.4,18.4099,4083.22],[1617023700000,18.4026,18.447,18.3557,18.4258,8458.42],[1617024000000,18.4343,18.443,18.3499,18.3757,8708.09],[1617024300000,18.3707,18.5338,18.3523,18.5309,15911.63],[1617024600000,18.53,18.5673,18.5,18.5082,21448.72],[1617024900000,18.5177,18.531,18.5023,18.5212,3812.23],[1617025200000,18.5212,18.6,18.5129,18.5497,24902.69],[1617025500000,18.5633,18.599,18.5434,18.5856,3150.67],[1617025800000,18.5778,18.6,18.5154,18.531,5752.71],[1617026100000,18.5253,18.5498,18.5093,18.5301,3259.62],[1617026400000,18.5348,18.5588,18.507,18.5542,2475.87],[1617026700000,18.5489,18.5519,18.43,18.431,4779.42],[1617027000000,18.4429,18.4862,18.4335,18.4667,5374.95],[1617027300000,18.4667,18.4872,18.4003,18.4833,5669.2],[1617027600000,18.4834,18.5488,18.4816,18.5488,5033.72],[1617027900000,18.55,18.6579,18.5454,18.6105,24130.4],[1617028200000,18.6067,18.6209,18.5667,18.5837,4941.31],[1617028500000,18.5844,18.6143,18.5,18.5277,20233.35],[1617028800000,18.5379,18.5488,18.5,18.5005,3774.05],[1617029100000,18.5102,18.5613,18.5,18.5,3057.35],[1617029400000,18.4972,18.5389,18.4972,18.5263,2777.98],[1617029700000,18.5177,18.5263,18.4488,18.4771,4737.39],[1617030000000,18.48,18.4895,18.4466,18.4533,7055.0],[1617030300000,18.443,18.5096,18.4211,18.4815,13843.3],[1617030600000,18.4902,18.5409,18.2555,18.3338,16208.82],[1617030900000,18.3134,18.3769,18.1274,18.1508,23127.63],[1617031200000,18.1756,18.2036,17.9878,18.0289,42762.86],[1617031500000,18.0282,18.1849,18.0099,18.0788,23510.82],[1617031800000,18.0788,18.235,18.0746,18.2137,14232.75],[1617032100000,18.2137,18.2586,18.14,18.1798,11120.74],[1617032400000,18.174,18.2263,18.1213,18.1253,9564.78],[1617032700000,18.1253,18.2107,18.1253,18.163,8322.36],[1617033000000,18.163,18.2109,18.0906,18.1218,12851.3],[1617033300000,18.1218,18.1795,18.1022,18.1488,6268.96],[1617033600000,18.1444,18.2239,18.1154,18.191,11703.45],[1617033900000,18.191,18.21,18.0803,18.1005,7568.73],[1617034200000,18.0997,18.1684,18.0344,18.1684,8237.37],[1617034500000,18.1582,18.1831,18.0683,18.0723,3367.19],[1617034800000,18.0691,18.1349,18.0596,18.1138,6374.05],[1617035100000,18.1227,18.2,18.1122,18.1882,4466.12],[1617035400000,18.1789,18.2612,18.1789,18.2599,8090.72],[1617035700000,18.2504,18.2987,18.2324,18.2798,4718.17],[1617036000000,18.2799,18.3098,18.2601,18.3084,4631.4],[1617036300000,18.3097,18.3567,18.2915,18.35,6335.35],[1617036600000,18.3567,18.3752,18.3494,18.371,7103.28],[1617036900000,18.3709,18.4131,18.3494,18.3955,9417.64],[1617037200000,18.3923,18.4162,18.373,18.3925,8677.99],[1617037500000,18.3765,18.522,18.3711,18.522,15958.96],[1617037800000,18.5208,18.6277,18.4896,18.5864,12873.52],[1617038100000,18.587,18.6568,18.5593,18.6408,16560.07],[1617038400000,18.6474,18.6573,18.4933,18.5601,13989.06],[1617038700000,18.5826,18.6806,18.58,18.6697,20309.26],[1617039000000,18.6642,18.6949,18.6031,18.6348,6542.92],[1617039300000,18.63,18.6725,18.5853,18.6497,5151.67],[1617039600000,18.6532,18.6904,18.6264,18.6716,3511.61],[1617039900000,18.6874,18.8784,18.6653,18.8766,28642.85],[1617040200000,18.8767,18.956,18.8028,18.9534,32023.53],[1617040500000,18.9519,19.0,18.9138,18.9676,32444.27],[1617040800000,18.9752,18.999,18.8471,18.9264,17286.27],[1617041100000,18.9171,18.9728,18.8331,18.8552,9881.55],[1617041400000,18.8406,18.8806,18.7503,18.8318,8952.7],[1617041700000,18.82,18.9238,18.7678,18.8744,5934.64],[1617042000000,18.8688,18.9422,18.8013,18.9218,5920.31],[1617042300000,18.9218,18.938,18.8006,18.8577,9368.82],[1617042600000,18.8477,18.8501,18.7217,18.7504,11245.14],[1617042900000,18.7504,18.8913,18.7418,18.806,8218.69],[1617043200000,18.8147,18.85,18.7577,18.7671,4218.52],[1617043500000,18.7671,18.8901,18.7671,18.871,9885.62],[1617043800000,18.8693,18.9198,18.8086,18.9093,11987.66],[1617044100000,18.9036,18.9224,18.7845,18.8794,9842.27],[1617044400000,18.8821,18.9038,18.8,18.887,5975.72],[1617044700000,18.887,18.887,18.8258,18.8688,7119.53],[1617045000000,18.8564,18.8985,18.7654,18.8585,7786.07],[1617045300000,18.8651,18.923,18.8616,18.8872,7819.0],[1617045600000,18.8801,18.9004,18.88,18.8838,2833.93],[1617045900000,18.8863,18.936,18.8358,18.8641,11671.27],[1617046200000,18.8602,18.866,18.7407,18.7864,8289.74],[1617046500000,18.7876,18.82,18.7549,18.8094,4811.27],[1617046800000,18.8001,18.8119,18.7485,18.7504,4801.02],[1617047100000,18.7501,18.7682,18.7024,18.7382,8483.57],[1617047400000,18.7352,18.8631,18.7352,18.8457,5704.59],[1617047700000,18.832,18.8457,18.7875,18.8299,2624.84],[1617048000000,18.8299,18.9,18.8199,18.8879,8992.02],[1617048300000,18.8876,18.9129,18.7546,18.7693,12331.45],[1617048600000,18.7591,18.7699,18.711,18.711,5653.33],[1617048900000,18.7305,18.8889,18.7178,18.8351,10288.38],[1617049200000,18.8352,18.8688,18.6712,18.7417,22908.03],[1617049500000,18.736,18.7635,18.7009,18.753,5414.23],[1617049800000,18.741,18.8015,18.7023,18.7543,3889.71],[1617050100000,18.7557,18.8005,18.7279,18.74,11811.16],[1617050400000,18.74,18.7473,18.6526,18.6704,10429.43],[1617050700000,18.6697,18.7446,18.6314,18.664,12349.24],[1617051000000,18.6628,18.6628,18.5781,18.5911,9074.38],[1617051300000,18.5937,18.5937,18.4669,18.5551,12184.04],[1617051600000,18.5551,18.5738,18.5134,18.568,4965.56],[1617051900000,18.5679,18.6232,18.537,18.5702,5816.31],[1617052200000,18.5687,18.5924,18.5161,18.5161,3930.26],[1617052500000,18.5174,18.5293,18.5028,18.5124,4249.58],[1617052800000,18.504,18.5232,18.467,18.4943,3706.14],[1617053100000,18.4926,18.6242,18.4926,18.5646,5834.84],[1617053400000,18.5646,18.6046,18.5646,18.6003,2302.97],[1617053700000,18.6043,18.6043,18.5239,18.558,3992.78],[1617054000000,18.5633,18.6234,18.5581,18.6111,3221.21],[1617054300000,18.6081,18.6444,18.5976,18.6417,2822.05],[1617054600000,18.6416,18.6454,18.5502,18.5855,3100.29],[1617054900000,18.5815,18.6089,18.5483,18.5625,6366.38],[1617055200000,18.5625,18.6,18.5331,18.6,3525.5],[1617055500000,18.6,18.6244,18.5758,18.6093,3635.31],[1617055800000,18.6025,18.68,18.6025,18.6791,6854.3],[1617056100000,18.6645,18.6935,18.6428,18.6747,3760.46],[1617056400000,18.6762,18.7745,18.6722,18.7074,12947.51],[1617056700000,18.7057,18.7068,18.6351,18.6717,6207.28],[1617057000000,18.6718,18.6908,18.6548,18.6763,2422.38],[1617057300000,18.6726,18.6726,18.6349,18.6516,3123.79],[1617057600000,18.6477,18.7659,18.647,18.7486,8819.53],[1617057900000,18.7476,18.8177,18.7476,18.8055,6527.95],[1617058200000,18.7974,18.8075,18.7134,18.7306,4120.09],[1617058500000,18.7492,18.8064,18.7402,18.7913,3692.67],[1617058800000,18.7934,18.8313,18.7609,18.7936,5011.91],[1617059100000,18.7936,18.8267,18.775,18.775,2359.51],[1617059400000,18.777,18.8067,18.7665,18.8,1972.28],[1617059700000,18.79,18.8587,18.77,18.8558,2491.8],[1617060000000,18.8559,18.8999,18.7682,18.7827,10045.92],[1617060300000,18.7827,18.8671,18.767,18.8456,7715.53],[1617060600000,18.858,18.8931,18.8343,18.8639,4426.84],[1617060900000,18.8637,18.92,18.8296,18.8905,8399.47],[1617061200000,18.9031,18.9241,18.7788,18.8088,6327.75],[1617061500000,18.8088,18.9,18.8029,18.8745,4387.14],[1617061800000,18.8745,18.9293,18.8648,18.8929,5481.82],[1617062100000,18.8931,18.9588,18.8364,18.9504,6788.69],[1617062400000,18.9504,19.0474,18.9105,19.0325,28598.42],[1617062700000,19.0302,19.0897,19.0038,19.038,8245.56],[1617063000000,19.0342,19.0944,19.0009,19.0751,8909.91],[1617063300000,19.0831,19.28,19.0732,19.2264,27749.99],[1617063600000,19.2452,19.4999,19.1729,19.445,48812.08],[1617063900000,19.4587,19.58,19.38,19.4796,60505.7],[1617064200000,19.4637,19.6211,19.4085,19.5993,23826.11],[1617064500000,19.5992,19.74,19.5793,19.6348,51166.91],[1617064800000,19.6126,19.7369,19.6126,19.6792,19753.71],[1617065100000,19.665,19.665,19.4753,19.55,21932.19],[1617065400000,19.5445,19.6101,19.5089,19.5739,19935.2],[1617065700000,19.58,19.592,19.48,19.5262,9989.21],[1617066000000,19.5262,19.5262,19.3742,19.4,14371.81],[1617066300000,19.3972,19.511,19.3639,19.3895,16695.85],[1617066600000,19.3896,19.438,19.3875,19.4245,5492.5],[1617066900000,19.3986,19.4341,19.3549,19.3727,7651.76],[1617067200000,19.3769,19.3852,19.262,19.304,22343.51],[1617067500000,19.3038,19.3326,19.27,19.275,7048.6],[1617067800000,19.2758,19.3521,19.1985,19.3279,24852.45],[1617068100000,19.3184,19.3279,19.28,19.289,2390.72],[1617068400000,19.289,19.3761,19.2814,19.3016,6060.22],[1617068700000,19.3098,19.4604,19.2886,19.4593,15995.52],[1617069000000,19.4501,19.4928,19.4127,19.4552,13174.75],[1617069300000,19.4548,19.52,19.4139,19.505,21860.09],[1617069600000,19.5036,19.5214,19.38,19.38,22192.08],[1617069900000,19.375,19.4864,19.3498,19.3651,18969.24],[1617070200000,19.3687,19.3687,19.278,19.3078,15777.75],[1617070500000,19.3208,19.388,19.2976,19.3361,3431.62],[1617070800000,19.3359,19.4494,19.3341,19.4142,11779.17],[1617071100000,19.4149,19.5181,19.391,19.499,9170.53],[1617071400000,19.5088,19.5093,19.4098,19.4324,5433.35],[1617071700000,19.4277,19.5997,19.3726,19.5212,21629.33],[1617072000000,19.5558,19.82,19.5558,19.7806,63099.39],[1617072300000,19.7863,19.848,19.6807,19.7182,22956.95],[1617072600000,19.71,19.8681,19.7029,19.8532,31490.94],[1617072900000,19.8418,19.8576,19.7305,19.8291,16065.6],[1617073200000,19.8284,19.8438,19.7256,19.7863,12370.07],[1617073500000,19.7795,19.8353,19.758,19.8238,13186.36],[1617073800000,19.8353,19.95,19.8107,19.9388,27305.93],[1617074100000,19.9388,19.985,19.8202,19.8352,57569.36],[1617074400000,19.84,19.99,19.8359,19.9899,22478.57],[1617074700000,19.9899,19.999,19.8399,19.8907,33043.41],[1617075000000,19.8736,19.8866,19.798,19.8239,12656.8],[1617075300000,19.8254,19.8683,19.8134,19.8269,2123.47],[1617075600000,19.8192,19.8319,19.7156,19.8189,11596.74],[1617075900000,19.8123,19.8421,19.758,19.8199,4579.47],[1617076200000,19.8126,19.9071,19.7926,19.8734,8743.86],[1617076500000,19.8976,19.999,19.8886,19.999,20767.8],[1617076800000,19.9989,20.0,19.7902,19.8053,20099.95],[1617077100000,19.8053,19.93,19.8053,19.8982,17930.22],[1617077400000,19.8982,19.8982,19.8,19.8,8326.84],[1617077700000,19.8,19.8498,19.7377,19.8374,10788.93],[1617078000000,19.8204,19.8582,19.7338,19.7922,10204.53],[1617078300000,19.7906,19.7978,19.7338,19.7457,10994.08],[1617078600000,19.7457,19.8218,19.7323,19.8006,14111.45],[1617078900000,19.8005,19.9613,19.8005,19.9412,8498.58],[1617079200000,19.9412,20.0,19.9354,20.0,40548.49],[1617079500000,20.0,20.3501,19.9963,20.29,62919.64],[1617079800000,20.2764,20.3519,20.2355,20.2544,23451.49],[1617080100000,20.2741,20.32,20.1917,20.2107,14462.07],[1617080400000,20.1966,20.3957,20.1425,20.3928,23540.79],[1617080700000,20.397,20.5,20.3794,20.5,24086.35],[1617081000000,20.5,20.5,20.3332,20.4106,26053.76],[1617081300000,20.4,20.4852,20.3685,20.389,15701.75],[1617081600000,20.3821,20.4442,20.3513,20.3592,8684.07],[1617081900000,20.3602,20.5,20.3475,20.3956,18780.51],[1617082200000,20.4097,20.4223,20.3478,20.4104,13603.03],[1617082500000,20.4104,20.69,20.3952,20.6409,44448.49],[1617082800000,20.639,20.7282,20.6028,20.6597,22740.81],[1617083100000,20.6513,20.6513,20.5591,20.5717,14832.01],[1617083400000,20.5717,20.6772,20.5527,20.6765,10841.34],[1617083700000,20.6847,20.75,20.6229,20.6453,9202.77],[1617084000000,20.6286,20.736,20.6072,20.701,23621.5],[1617084300000,20.701,20.8001,20.69,20.7745,30116.15],[1617084600000,20.7757,20.8,20.69,20.694,23372.07],[1617084900000,20.6951,20.7774,20.6915,20.7251,9295.14],[1617085200000,20.7313,20.7709,20.7226,20.7612,6717.53],[1617085500000,20.7572,20.8688,20.7528,20.866,22475.11],[1617085800000,20.8663,20.87,20.77,20.8167,11341.51],[1617086100000,20.8058,20.8641,20.5848,20.5987,27264.51],[1617086400000,20.5848,20.6858,20.5753,20.6731,11216.71],[1617086700000,20.6731,20.682,20.4408,20.5,37242.96],[1617087000000,20.5,20.5343,20.3614,20.3775,26150.72],[1617087300000,20.3952,20.4908,20.3753,20.4669,15679.88],[1617087600000,20.4745,20.4745,20.3388,20.354,13038.0],[1617087900000,20.353,20.4665,20.3379,20.4085,8590.57],[1617088200000,20.4083,20.497,20.3971,20.43,13644.38],[1617088500000,20.427,20.5172,20.4098,20.49,11690.23],[1617088800000,20.488,20.5,20.3917,20.4148,7795.99],[1617089100000,20.41,20.485,20.3544,20.405,16679.31],[1617089400000,20.4105,20.5225,20.3887,20.4297,16381.88],[1617089700000,20.4282,20.4512,20.3796,20.3893,13626.11],[1617090000000,20.3999,20.4316,20.249,20.2621,14438.42],[1617090300000,20.2527,20.3425,20.227,20.2843,9604.22],[1617090600000,20.2842,20.3621,20.2701,20.3215,24311.68],[1617090900000,20.3215,20.3886,20.2953,20.3683,9469.65],[1617091200000,20.3646,20.4486,20.325,20.325,14064.26],[1617091500000,20.3392,20.3392,20.27,20.2833,12274.43],[1617091800000,20.2854,20.3283,20.2733,20.3092,8650.29],[1617092100000,20.325,20.3882,20.1732,20.2344,28482.25],[1617092400000,20.2132,20.2338,20.1461,20.1635,15237.44],[1617092700000,20.1824,20.1824,20.0801,20.1623,21147.61],[1617093000000,20.16,20.235,20.1538,20.2341,5976.82],[1617093300000,20.2324,20.2433,20.1502,20.209,8622.19],[1617093600000,20.2008,20.2432,20.1421,20.16,5781.58],[1617093900000,20.16,20.1746,20.0502,20.0923,14760.97],[1617094200000,20.0922,20.1428,20.0717,20.1374,12358.94],[1617094500000,20.1228,20.1348,20.0,20.1023,23286.95],[1617094800000,20.1023,20.1023,20.0536,20.0706,12204.25],[1617095100000,20.07,20.0911,20.031,20.0594,10827.95],[1617095400000,20.0488,20.15,20.0227,20.1395,10018.59],[1617095700000,20.1395,20.2299,20.1235,20.1984,12031.35],[1617096000000,20.202,20.2111,20.1399,20.1826,8935.31],[1617096300000,20.2,20.2407,20.1702,20.2212,11125.7],[1617096600000,20.2213,20.2277,20.1856,20.2266,7015.01],[1617096900000,20.2119,20.2698,20.2035,20.2593,11104.63],[1617097200000,20.2593,20.339,20.2405,20.31,11295.55],[1617097500000,20.3116,20.3419,20.2584,20.2744,7131.4],[1617097800000,20.2689,20.2833,20.2397,20.246,5079.91],[1617098100000,20.2599,20.3499,20.2463,20.3483,11479.55],[1617098400000,20.3483,20.4198,20.324,20.3428,58824.8],[1617098700000,20.3424,20.368,20.25,20.3098,15251.59],[1617099000000,20.2903,20.3689,20.2578,20.3324,9404.23],[1617099300000,20.3324,20.3498,20.2715,20.3202,6849.0],[1617099600000,20.3281,20.3544,20.32,20.3244,7043.23],[1617099900000,20.3244,20.3303,20.2199,20.2315,14191.85],[1617100200000,20.2272,20.2532,20.1384,20.1888,14488.48],[1617100500000,20.1888,20.2334,20.151,20.1674,7690.87],[1617100800000,20.1674,20.1791,20.0919,20.1131,8863.17],[1617101100000,20.1148,20.1791,20.1148,20.1635,4126.55],[1617101400000,20.1517,20.2569,20.1517,20.2387,8837.69],[1617101700000,20.2386,20.2606,20.16,20.1893,10716.75],[1617102000000,20.1881,20.2419,20.1601,20.1768,11222.47],[1617102300000,20.1768,20.2852,20.1553,20.2521,23805.92],[1617102600000,20.2521,20.2521,20.1593,20.2107,9886.91],[1617102900000,20.2125,20.2916,20.1879,20.2912,6855.38],[1617103200000,20.2703,20.3401,20.2626,20.3195,4749.73],[1617103500000,20.3357,20.38,20.3001,20.3525,5073.56],[1617103800000,20.3625,20.4356,20.323,20.3354,9073.84],[1617104100000,20.3359,20.3363,20.1979,20.3075,11633.95],[1617104400000,20.315,20.315,20.2675,20.2794,4100.76],[1617104700000,20.2795,20.2927,20.1925,20.2346,6967.47],[1617105000000,20.228,20.2619,20.2204,20.2455,9110.81],[1617105300000,20.2355,20.4867,20.2206,20.4691,24755.4],[1617105600000,20.4691,20.5135,20.3824,20.3824,13403.98],[1617105900000,20.3824,20.4349,20.2645,20.2763,11864.85],[1617106200000,20.2763,20.3492,20.2609,20.3201,5080.81],[1617106500000,20.3192,20.42,20.3,20.4054,3778.82],[1617106800000,20.4,20.4,20.2963,20.2984,22146.14],[1617107100000,20.3199,20.3439,20.3046,20.3118,4527.82],[1617107400000,20.3251,20.375,20.3118,20.3627,2483.25],[1617107700000,20.3627,20.4092,20.3517,20.396,3813.74],[1617108000000,20.4,20.4307,20.3603,20.3797,3459.93],[1617108300000,20.3624,20.3857,20.26,20.3026,14525.11],[1617108600000,20.2831,20.2988,20.2504,20.272,3952.44],[1617108900000,20.272,20.272,20.2133,20.2259,8715.69],[1617109200000,20.22,20.3142,20.21,20.2748,16910.23],[1617109500000,20.2748,20.2872,20.1901,20.1955,6433.59],[1617109800000,20.1901,20.2642,20.08,20.1327,13254.47],[1617110100000,20.1369,20.1567,20.0295,20.1458,7403.69],[1617110400000,20.1306,20.1986,20.11,20.1359,6701.03],[1617110700000,20.1372,20.1629,20.1019,20.1529,8749.31],[1617111000000,20.1529,20.1529,20.0694,20.0694,4988.47],[1617111300000,20.0711,20.1428,20.0581,20.1364,8437.66],[1617111600000,20.1363,20.1444,20.0704,20.0805,4861.71],[1617111900000,20.08,20.0892,19.9661,20.0045,24366.63],[1617112200000,20.0118,20.0157,19.812,19.8467,19996.46],[1617112500000,19.8312,19.8983,19.8005,19.8559,13232.78],[1617112800000,19.8735,19.9381,19.8487,19.8674,7294.17],[1617113100000,19.8542,19.901,19.8399,19.8418,5854.69],[1617113400000,19.8478,19.8631,19.7153,19.77,23119.54],[1617113700000,19.78,19.8639,19.7699,19.8013,13938.54],[1617114000000,19.7912,19.7974,19.7547,19.764,4834.04],[1617114300000,19.7717,19.8391,19.7558,19.8175,4339.69],[1617114600000,19.8175,19.8585,19.8175,19.8322,4316.15],[1617114900000,19.8234,19.8938,19.8067,19.8706,7865.06],[1617115200000,19.8602,19.88,19.8602,19.8734,3821.14],[1617115500000,19.8673,19.89,19.8088,19.8281,9520.5],[1617115800000,19.823,19.8384,19.804,19.8317,2897.38],[1617116100000,19.8205,19.8688,19.8146,19.8565,4033.53],[1617116400000,19.8568,19.8939,19.83,19.8532,4518.51],[1617116700000,19.8484,19.9048,19.8471,19.9028,2067.15],[1617117000000,19.9047,19.942,19.8383,19.8521,7507.45],[1617117300000,19.8522,19.8904,19.8301,19.8878,5678.25],[1617117600000,19.8878,19.9177,19.8357,19.9156,3971.15],[1617117900000,19.9156,19.9243,19.8795,19.8819,6953.45],[1617118200000,19.8992,19.9322,19.8652,19.9094,6393.69],[1617118500000,19.9108,19.9108,19.8306,19.8306,4738.04],[1617118800000,19.8306,19.8672,19.8227,19.8227,4004.86],[1617119100000,19.8229,19.8342,19.7084,19.7493,9070.24],[1617119400000,19.7466,19.7466,19.3698,19.3728,60623.8],[1617119700000,19.4041,19.4709,19.3699,19.4093,14832.65],[1617120000000,19.4248,19.5639,19.3763,19.3888,18809.29],[1617120300000,19.3888,19.5337,19.366,19.5167,8992.44],[1617120600000,19.5,19.5603,19.4735,19.56,6908.89],[1617120900000,19.5602,19.5855,19.55,19.5786,5343.27],[1617121200000,19.58,19.589,19.4379,19.4586,11565.95],[1617121500000,19.4586,19.5166,19.4426,19.4677,6609.7],[1617121800000,19.4796,19.516,19.4655,19.4955,2984.76],[1617122100000,19.4917,19.4955,19.4233,19.4367,10161.87],[1617122400000,19.4367,19.4931,19.4038,19.4832,6613.95],[1617122700000,19.4764,19.4943,19.4372,19.4839,4881.82],[1617123000000,19.4761,19.5644,19.4212,19.4797,15737.86],[1617123300000,19.4985,19.4999,19.4497,19.4771,4068.03],[1617123600000,19.4675,19.5567,19.4554,19.5447,5212.35],[1617123900000,19.5444,19.5524,19.5,19.5,3867.69],[1617124200000,19.5,19.538,19.489,19.5259,4458.85],[1617124500000,19.5161,19.5691,19.5001,19.5279,10474.47],[1617124800000,19.508,19.5283,19.4422,19.501,10329.03],[1617125100000,19.5,19.5296,19.4595,19.5005,3836.49],[1617125400000,19.5228,19.5793,19.5114,19.5756,4119.43],[1617125700000,19.5756,19.6245,19.544,19.6245,8687.94],[1617126000000,19.6093,19.6178,19.564,19.564,4263.35],[1617126300000,19.5671,19.5999,19.5574,19.5999,5383.82],[1617126600000,19.5911,19.6638,19.5911,19.6414,7933.51],[1617126900000,19.6413,19.6474,19.5885,19.6117,4245.1],[1617127200000,19.6217,19.6897,19.6062,19.6482,7061.44],[1617127500000,19.6468,19.6899,19.6452,19.672,5599.06],[1617127800000,19.6774,19.6867,19.6452,19.6681,4515.12],[1617128100000,19.6681,19.6815,19.65,19.6587,2801.74],[1617128400000,19.6689,19.6814,19.6111,19.6275,7550.44],[1617128700000,19.6275,19.6617,19.6142,19.639,1707.4],[1617129000000,19.6285,19.64,19.5583,19.64,7322.95],[1617129300000,19.6347,19.6468,19.58,19.5868,2049.48],[1617129600000,19.5854,19.6298,19.5832,19.6023,8010.98],[1617129900000,19.6023,19.6146,19.5803,19.5877,1783.38],[1617130200000,19.5877,19.6073,19.5555,19.5761,5621.15],[1617130500000,19.5829,19.5834,19.53,19.562,6716.74],[1617130800000,19.562,19.5783,19.5207,19.5771,4245.74],[1617131100000,19.5681,19.5821,19.2987,19.425,115031.95],[1617131400000,19.425,19.4314,19.3813,19.3813,8313.03],[1617131700000,19.3903,19.4091,19.3725,19.3838,9166.08],[1617132000000,19.3856,19.4085,19.2997,19.3222,12037.33],[1617132300000,19.3302,19.3434,19.1031,19.1764,81614.99],[1617132600000,19.175,19.2356,19.1747,19.2356,25825.68],[1617132900000,19.2356,19.2481,19.2064,19.2131,7040.01],[1617133200000,19.2131,19.2286,19.2021,19.2232,3420.58],[1617133500000,19.22,19.2217,19.1798,19.2103,8736.67],[1617133800000,19.2081,19.3,19.2081,19.3,15683.19],[1617134100000,19.3,19.3,19.2584,19.2805,12143.46],[1617134400000,19.2735,19.3,19.248,19.2574,6118.6],[1617134700000,19.2683,19.2688,19.1,19.1277,16518.27],[1617135000000,19.1121,19.1515,19.0759,19.0918,11516.12],[1617135300000,19.0959,19.2564,19.0959,19.2502,15021.29],[1617135600000,19.2483,19.2628,19.1631,19.1631,5008.82],[1617135900000,19.1667,19.2052,19.1279,19.1743,8226.11],[1617136200000,19.1687,19.1882,19.1508,19.1751,2883.72],[1617136500000,19.1799,19.2459,19.1778,19.2415,2966.68],[1617136800000,19.2464,19.2521,19.1668,19.2385,5079.11],[1617137100000,19.2424,19.3,19.24,19.2791,7955.19],[1617137400000,19.2791,19.2791,19.2161,19.2176,10459.57],[1617137700000,19.2175,19.2251,19.19,19.1971,4269.81],[1617138000000,19.1971,19.2674,19.1772,19.2617,6684.16],[1617138300000,19.2609,19.2609,19.2014,19.244,1428.71],[1617138600000,19.2397,19.281,19.238,19.2688,6580.44],[1617138900000,19.2759,19.28,19.2621,19.2679,1841.46],[1617139200000,19.2679,19.3,19.2679,19.2909,2816.39],[1617139500000,19.2812,19.3,19.2109,19.3,5583.96],[1617139800000,19.2925,19.3149,19.2253,19.2499,4963.88],[1617140100000,19.2499,19.25,19.2383,19.24,2356.01],[1617140400000,19.2401,19.2762,19.24,19.25,8091.24],[1617140700000,19.2511,19.2815,19.19,19.2713,7257.83],[1617141000000,19.2794,19.3157,19.2794,19.3,7303.15],[1617141300000,19.3,19.3072,19.24,19.254,1869.01],[1617141600000,19.242,19.245,19.2042,19.2118,3190.35],[1617141900000,19.2118,19.2183,19.1926,19.2129,3958.88],[1617142200000,19.218,19.2421,19.2106,19.2106,1550.1],[1617142500000,19.203,19.2308,19.202,19.2103,4353.53],[1617142800000,19.2102,19.2857,19.2058,19.2656,4943.94],[1617143100000,19.2649,19.3368,19.2649,19.3256,5931.0],[1617143400000,19.3345,19.3345,19.2488,19.283,12377.9],[1617143700000,19.2706,19.2829,19.2322,19.2393,9927.04],[1617144000000,19.2393,19.253,19.1954,19.2125,9481.76],[1617144300000,19.2089,19.2252,19.1376,19.1376,10073.64],[1617144600000,19.1376,19.199,19.0955,19.1343,18531.89],[1617144900000,19.1215,19.1669,18.9804,19.021,29003.98],[1617145200000,19.021,19.0916,18.9543,19.0651,18328.75],[1617145500000,19.0651,19.1214,19.0298,19.0866,4544.59],[1617145800000,19.1055,19.3492,19.0885,19.326,18364.68],[1617146100000,19.3259,19.3259,19.2347,19.2432,6611.14],[1617146400000,19.2433,19.2515,19.2164,19.2288,4091.14],[1617146700000,19.2288,19.3186,19.2261,19.2814,5651.26],[1617147000000,19.2896,19.2968,19.1324,19.15,18766.12],[1617147300000,19.15,19.17,19.1053,19.1551,16692.27],[1617147600000,19.1616,19.1636,19.127,19.1617,2421.5],[1617147900000,19.161,19.2076,19.1416,19.1697,4708.77],[1617148200000,19.1601,19.2134,19.1288,19.1919,13596.78],[1617148500000,19.187,19.2,19.0101,19.0685,16868.75],[1617148800000,19.0645,19.1052,18.9761,19.0486,27987.82],[1617149100000,19.0367,19.0514,18.9787,19.0073,18053.27],[1617149400000,18.9959,19.0,18.953,18.9816,10343.91],[1617149700000,18.9659,19.0017,18.9626,18.9882,6810.1],[1617150000000,18.977,18.9922,18.95,18.9567,7034.95],[1617150300000,18.9567,18.9567,18.7175,18.8427,46049.32],[1617150600000,18.8423,18.9191,18.838,18.9191,7759.67],[1617150900000,18.9104,18.9862,18.8893,18.9058,8253.34],[1617151200000,18.8949,18.939,18.8515,18.9354,5189.24],[1617151500000,18.9463,19.0088,18.9381,19.0048,2720.55],[1617151800000,18.9996,19.0064,18.9772,19.0064,1711.16],[1617152100000,18.9933,19.0578,18.9923,19.048,5174.64],[1617152400000,19.0512,19.0753,19.0212,19.0587,4298.13],[1617152700000,19.0562,19.0669,19.0,19.0,2673.77],[1617153000000,19.014,19.0383,18.996,19.026,1573.21],[1617153300000,19.026,19.1556,19.022,19.1077,9723.44],[1617153600000,19.1184,19.1657,19.1023,19.163,4686.94],[1617153900000,19.1462,19.18,19.1148,19.1337,3609.2],[1617154200000,19.1336,19.147,19.1058,19.1285,1388.17],[1617154500000,19.1455,19.18,19.1303,19.1799,2524.97],[1617154800000,19.18,19.1934,19.1581,19.1581,5147.04],[1617155100000,19.1581,19.171,19.0741,19.1115,4630.05],[1617155400000,19.1227,19.1857,19.112,19.1856,3209.27],[1617155700000,19.1728,19.1894,19.1359,19.1532,4639.22],[1617156000000,19.1531,19.1531,19.0521,19.0583,8259.19],[1617156300000,19.0653,19.0653,18.9902,19.0037,7003.56],[1617156600000,19.0031,19.0126,18.938,18.942,10428.06],[1617156900000,18.9569,19.0542,18.9393,19.03,3449.02],[1617157200000,19.03,19.0641,19.0111,19.048,3133.85],[1617157500000,19.0324,19.0477,18.9725,19.0034,4609.93],[1617157800000,19.0001,19.0831,18.9292,19.06,6964.26],[1617158100000,19.06,19.0974,19.056,19.0837,2956.27],[1617158400000,19.0739,19.1484,19.06,19.1393,6460.87],[1617158700000,19.1393,19.1393,19.0555,19.0688,4304.19],[1617159000000,19.0688,19.075,18.9811,18.9957,6828.91],[1617159300000,18.9903,19.017,18.9423,18.9597,4994.3],[1617159600000,18.96,18.96,18.5757,18.6369,20332.15],[1617159900000,18.6552,18.7281,18.6292,18.7264,4957.39],[1617160200000,18.7445,18.8812,18.737,18.7694,5000.61],[1617160500000,18.7635,18.8765,18.7498,18.7817,15790.18],[1617160800000,18.773,18.8652,18.7598,18.8574,1532.56],[1617161100000,18.8574,18.8669,18.3461,18.3461,28876.41],[1617161400000,18.3509,18.8259,18.2607,18.6272,60796.61],[1617161700000,18.6212,18.6314,18.5192,18.5582,14332.37],[1617162000000,18.54,18.54,18.2799,18.3293,22942.54],[1617162300000,18.3219,18.6023,18.2239,18.5718,22772.87],[1617162600000,18.5718,18.642,18.5365,18.5732,9229.46],[1617162900000,18.5822,18.7648,18.5795,18.7394,13342.01],[1617163200000,18.7427,18.743,18.6167,18.6274,8675.59],[1617163500000,18.6274,18.7689,18.6204,18.6761,8353.57],[1617163800000,18.6761,18.7555,18.6595,18.7416,4711.27],[1617164100000,18.7476,18.7574,18.6696,18.7445,4733.77],[1617164400000,18.7412,18.7672,18.6638,18.7447,7358.65],[1617164700000,18.7323,18.7543,18.676,18.7431,2334.81],[1617165000000,18.7528,18.8171,18.7392,18.8054,4423.73],[1617165300000,18.8007,18.8319,18.7072,18.773,7823.33],[1617165600000,18.7575,18.8483,18.73,18.7821,7303.31],[1617165900000,18.7821,18.8826,18.7695,18.8826,10338.49],[1617166200000,18.8666,18.9057,18.82,18.845,5940.6],[1617166500000,18.8616,18.8629,18.8,18.8201,2622.73],[1617166800000,18.8104,18.8107,18.7222,18.7847,8227.66],[1617167100000,18.7825,18.8,18.7535,18.7905,6552.83],[1617167400000,18.7952,18.8,18.7585,18.7637,2491.03],[1617167700000,18.7656,18.8,18.7119,18.7528,11907.23],[1617168000000,18.7371,18.7911,18.7301,18.7616,11323.95],[1617168300000,18.749,18.8,18.7401,18.787,7239.01],[1617168600000,18.787,18.8,18.7457,18.7955,5803.78],[1617168900000,18.7828,18.8,18.7766,18.7997,37856.56],[1617169200000,18.7997,18.8,18.7114,18.766,10808.2],[1617169500000,18.7649,18.7939,18.75,18.7914,3841.61],[1617169800000,18.7914,18.8,18.7733,18.787,19252.27],[1617170100000,18.7799,18.7955,18.7541,18.7857,3752.69],[1617170400000,18.7943,18.8,18.765,18.8,3907.71],[1617170700000,18.8,18.8,18.7652,18.7926,3827.6],[1617171000000,18.7926,18.7926,18.7266,18.78,3913.68],[1617171300000,18.78,18.8,18.75,18.7668,17209.28],[1617171600000,18.767,18.8,18.759,18.7741,6305.73],[1617171900000,18.7821,18.8,18.7,18.7763,18307.56],[1617172200000,18.7848,18.8,18.7623,18.7987,23678.53],[1617172500000,18.7835,18.8,18.7835,18.7986,7213.58],[1617172800000,18.8,18.8707,18.787,18.868,25899.19],[1617173100000,18.868,18.9567,18.85,18.9522,14661.98],[1617173400000,18.9516,18.9888,18.9062,18.9794,13681.2],[1617173700000,18.9793,19.0527,18.95,19.0029,10649.47],[1617174000000,19.0191,19.1087,19.011,19.1012,7722.34],[1617174300000,19.0943,19.1104,19.04,19.1089,4005.87],[1617174600000,19.1085,19.1302,19.0927,19.1101,9812.28],[1617174900000,19.1,19.1022,19.0101,19.0101,10237.12],[1617175200000,19.0119,19.0787,19.0054,19.02,6732.32],[1617175500000,19.0201,19.0594,18.9811,19.0135,6736.77],[1617175800000,19.0182,19.0209,18.9771,18.9932,7865.43],[1617176100000,18.9786,18.9935,18.933,18.9478,12752.95],[1617176400000,18.9391,18.955,18.9001,18.9017,11250.77],[1617176700000,18.9,18.9229,18.847,18.8563,14938.36],[1617177000000,18.8563,18.8671,18.5,18.538,45034.56],[1617177300000,18.5392,18.6477,18.5,18.5801,17565.62],[1617177600000,18.58,18.6455,18.2373,18.2706,30843.22],[1617177900000,18.2707,18.282,18.0,18.2564,45445.79],[1617178200000,18.2802,18.4486,18.2575,18.4056,15916.34],[1617178500000,18.4055,18.5406,18.3483,18.5151,21505.69],[1617178800000,18.5265,18.531,18.3889,18.5,16911.51],[1617179100000,18.5,18.5465,18.5,18.5047,7797.07],[1617179400000,18.5217,18.6366,18.5217,18.6138,8500.44],[1617179700000,18.625,18.6341,18.5138,18.5272,20102.8],[1617180000000,18.5456,18.561,18.4797,18.5297,11133.51],[1617180300000,18.521,18.5537,18.5021,18.5536,3598.29],[1617180600000,18.5536,18.6133,18.5361,18.5997,5809.46],[1617180900000,18.5854,18.6,18.5239,18.5981,4417.44],[1617181200000,18.5853,18.6,18.473,18.5102,9226.98],[1617181500000,18.5152,18.6589,18.4985,18.5955,12469.87],[1617181800000,18.5955,18.6896,18.5834,18.6866,7159.77],[1617182100000,18.689,18.726,18.6476,18.7122,5927.02],[1617182400000,18.7137,18.7364,18.6815,18.733,3127.02],[1617182700000,18.7208,18.7591,18.7185,18.7372,4409.97],[1617183000000,18.7468,18.7481,18.6737,18.7157,2876.87],[1617183300000,18.706,18.711,18.6325,18.651,8459.77],[1617183600000,18.6496,18.6774,18.6164,18.6514,5879.24],[1617183900000,18.6527,18.7728,18.6515,18.7029,6710.77],[1617184200000,18.7029,18.7665,18.679,18.7506,2556.76],[1617184500000,18.7507,18.8155,18.6605,18.8155,12742.73],[1617184800000,18.8022,18.9188,18.7621,18.8913,13294.97],[1617185100000,18.8907,18.9262,18.8142,18.8834,5552.3],[1617185400000,18.8974,18.9044,18.8198,18.8593,9917.15],[1617185700000,18.8581,18.8581,18.71,18.71,14710.69],[1617186000000,18.7145,18.7251,18.5964,18.6118,9867.81],[1617186300000,18.6098,18.711,18.5807,18.5807,13186.68],[1617186600000,18.5794,18.6795,18.5337,18.6512,7541.39],[1617186900000,18.6533,18.6903,18.5691,18.6501,4441.31],[1617187200000,18.6321,18.6621,18.5719,18.6132,6807.47],[1617187500000,18.615,18.6887,18.5763,18.6,7391.06],[1617187800000,18.6128,18.7389,18.5901,18.693,7800.19],[1617188100000,18.7164,18.7246,18.6119,18.7158,3372.95],[1617188400000,18.7234,18.7395,18.6698,18.734,3810.53],[1617188700000,18.7302,18.7676,18.6949,18.754,5617.37],[1617189000000,18.745,18.8342,18.7398,18.8217,21053.05],[1617189300000,18.825,18.8307,18.7732,18.8029,4588.84],[1617189600000,18.8029,18.9214,18.8029,18.9115,8472.95],[1617189900000,18.92,18.9872,18.8954,18.9688,6110.88],[1617190200000,18.9702,19.2238,18.9702,19.2013,46850.74],[1617190500000,19.1719,19.5,19.1719,19.2428,37304.92],[1617190800000,19.2429,19.3759,19.1766,19.317,28597.05],[1617191100000,19.3345,19.4175,19.3113,19.3761,21499.37],[1617191400000,19.3718,19.4145,19.3201,19.38,13859.35],[1617191700000,19.38,19.4694,19.3347,19.4406,10019.46],[1617192000000,19.4406,19.4671,19.2985,19.2985,17724.02],[1617192300000,19.3131,19.4597,19.2957,19.4174,9015.04],[1617192600000,19.4055,19.5,19.3494,19.4548,11589.26],[1617192900000,19.4548,19.4616,19.3964,19.414,6999.56],[1617193200000,19.4141,19.446,19.3499,19.3508,11777.03],[1617193500000,19.3508,19.4169,19.3508,19.4118,5276.84],[1617193800000,19.418,19.4277,19.3746,19.4113,8295.23],[1617194100000,19.4213,19.5781,19.4213,19.5703,31046.93],[1617194400000,19.5706,19.5743,19.4804,19.5286,10085.22],[1617194700000,19.5226,19.5226,19.424,19.4832,5491.97],[1617195000000,19.4999,19.53,19.4645,19.5141,5420.4],[1617195300000,19.5089,19.5301,19.4219,19.4497,4407.73],[1617195600000,19.4498,19.4714,19.4061,19.4524,8888.79],[1617195900000,19.4593,19.6343,19.4543,19.6095,16583.15],[1617196200000,19.5966,19.6739,19.5959,19.6734,9172.57],[1617196500000,19.6573,19.7096,19.6573,19.6984,6388.51],[1617196800000,19.7037,19.7037,19.5375,19.5892,10906.55],[1617197100000,19.5892,19.6502,19.5562,19.5564,5369.76],[1617197400000,19.5563,19.6528,19.532,19.6503,4787.29],[1617197700000,19.6503,19.6728,19.6378,19.6566,4924.74],[1617198000000,19.6566,19.7065,19.5875,19.6246,10706.21],[1617198300000,19.6246,19.6249,19.4347,19.4464,46379.52],[1617198600000,19.445,19.586,19.2756,19.5251,35469.78],[1617198900000,19.5353,19.5472,19.4273,19.5472,6027.3],[1617199200000,19.5586,19.5722,19.5157,19.5324,3795.39],[1617199500000,19.5357,19.5555,19.4458,19.5016,3171.86],[1617199800000,19.514,19.5679,19.4453,19.4621,4868.68],[1617200100000,19.4584,19.476,19.4097,19.4546,10515.58],[1617200400000,19.4444,19.5,19.4144,19.4526,4464.9],[1617200700000,19.4398,19.5228,19.4339,19.44,6735.45],[1617201000000,19.443,19.4773,19.4086,19.4773,2625.52],[1617201300000,19.4773,19.5682,19.4016,19.4478,7628.54],[1617201600000,19.4498,19.5365,19.4498,19.4834,1677.28],[1617201900000,19.4834,19.6,19.4563,19.5811,9431.32],[1617202200000,19.5542,19.6069,19.5439,19.5879,3030.86],[1617202500000,19.5761,19.5978,19.4554,19.5127,4093.15],[1617202800000,19.517,19.5978,19.4539,19.5974,6171.95],[1617203100000,19.5912,19.616,19.5627,19.6105,6273.48],[1617203400000,19.61,19.6369,19.5632,19.5781,8607.3],[1617203700000,19.5947,19.648,19.5783,19.6188,10383.84],[1617204000000,19.6258,19.6258,19.468,19.4826,28268.64],[1617204300000,19.4826,19.4966,19.4591,19.4868,8175.87],[1617204600000,19.4868,19.541,19.3559,19.4034,13358.45],[1617204900000,19.4049,19.4716,19.3954,19.4504,5724.8],[1617205200000,19.4505,19.4699,19.4151,19.4523,5560.93],[1617205500000,19.4523,19.552,19.4311,19.552,9755.14],[1617205800000,19.5371,19.5808,19.4538,19.5331,12310.34],[1617206100000,19.5331,19.5471,19.3896,19.4123,5258.5],[1617206400000,19.4118,19.5499,19.3438,19.4348,19817.42],[1617206700000,19.4348,19.4541,19.3174,19.4201,14878.48],[1617207000000,19.4278,19.4278,19.3101,19.3502,8153.1],[1617207300000,19.3443,19.3637,19.298,19.3183,5081.78],[1617207600000,19.3269,19.3326,19.2832,19.2947,3521.0],[1617207900000,19.2947,19.376,19.2112,19.3538,15798.39],[1617208200000,19.3538,19.3878,19.1927,19.2197,15789.06],[1617208500000,19.2264,19.257,19.0935,19.1923,44596.03],[1617208800000,19.1921,19.2479,19.1323,19.164,11452.15],[1617209100000,19.1495,19.197,19.1323,19.1746,7480.66],[1617209400000,19.1637,19.18,18.88,19.0586,42718.79],[1617209700000,19.0586,19.1228,19.0497,19.1057,9165.85],[1617210000000,19.104,19.2,19.0833,19.1027,17665.58],[1617210300000,19.1162,19.1889,19.0641,19.1342,6487.88],[1617210600000,19.1342,19.1742,19.1211,19.1477,5944.98],[1617210900000,19.1477,19.1648,19.1067,19.1367,6341.64],[1617211200000,19.1473,19.1986,19.0687,19.1827,12531.68],[1617211500000,19.1913,19.1949,19.0426,19.0954,8898.51],[1617211800000,19.0922,19.1798,19.0921,19.1738,2636.57],[1617212100000,19.1738,19.1966,19.1643,19.1966,3773.68],[1617212400000,19.1982,19.2409,19.18,19.2119,6552.06],[1617212700000,19.2321,19.2623,19.206,19.245,3284.11],[1617213000000,19.2502,19.2724,19.245,19.2696,2597.81],[1617213300000,19.2712,19.285,19.2506,19.2724,3316.47],[1617213600000,19.2753,19.2919,19.2715,19.2734,2106.5],[1617213900000,19.2734,19.299,19.2529,19.26,3513.43],[1617214200000,19.257,19.2852,19.2379,19.2487,2735.28],[1617214500000,19.238,19.306,19.2328,19.3045,5993.51],[1617214800000,19.2951,19.3485,19.17,19.3094,9408.43],[1617215100000,19.3072,19.3988,19.2939,19.3988,17554.85],[1617215400000,19.3992,19.45,19.3932,19.4339,7999.46],[1617215700000,19.4398,19.5007,19.4236,19.4567,8382.23],[1617216000000,19.4568,19.6122,19.4399,19.6024,12446.07],[1617216300000,19.6024,19.6119,19.5215,19.6036,9703.47],[1617216600000,19.5882,19.6294,19.4765,19.5868,18479.09],[1617216900000,19.5759,19.6005,19.5474,19.5732,3790.35],[1617217200000,19.57,19.6252,19.57,19.6078,6385.56],[1617217500000,19.6063,19.644,19.5811,19.6296,4730.79],[1617217800000,19.6441,19.6609,19.5994,19.6539,4760.69],[1617218100000,19.6539,19.719,19.6491,19.7046,7731.24],[1617218400000,19.6892,19.7597,19.6364,19.725,6667.29],[1617218700000,19.725,19.8055,19.7073,19.7952,8293.55],[1617219000000,19.8017,19.8154,19.6427,19.6825,12566.94],[1617219300000,19.675,19.6858,19.5297,19.6654,13764.43],[1617219600000,19.6565,19.7316,19.6309,19.6644,6644.11],[1617219900000,19.6643,19.7568,19.6,19.6211,7392.1],[1617220200000,19.6143,19.622,19.5273,19.5366,5805.47],[1617220500000,19.5452,19.5974,19.4958,19.5141,7205.64],[1617220800000,19.5147,19.5468,19.4355,19.4811,6281.6],[1617221100000,19.4826,19.5337,19.457,19.511,4767.37],[1617221400000,19.5187,19.5219,19.4361,19.4525,5628.75],[1617221700000,19.4481,19.5357,19.432,19.5181,4481.42],[1617222000000,19.5115,19.5622,19.4481,19.5622,4493.22],[1617222300000,19.5621,19.6046,19.5535,19.6046,3940.39],[1617222600000,19.6046,19.6101,19.53,19.5485,1791.92],[1617222900000,19.5482,19.6565,19.5482,19.6326,5410.28],[1617223200000,19.658,19.7047,19.6189,19.6844,7212.88],[1617223500000,19.6874,19.74,19.6733,19.73,9442.19],[1617223800000,19.73,19.7507,19.6749,19.7066,4454.49],[1617224100000,19.7073,19.7073,19.5713,19.6533,7768.25],[1617224400000,19.6564,19.6941,19.5879,19.6054,2057.17],[1617224700000,19.5896,19.6199,19.5466,19.5836,7354.22],[1617225000000,19.5892,19.6292,19.5787,19.6123,881.01],[1617225300000,19.6154,19.6656,19.5385,19.5654,3754.33],[1617225600000,19.5668,19.5688,19.5166,19.55,3331.09],[1617225900000,19.5405,19.5538,19.4967,19.5058,1496.58],[1617226200000,19.4967,19.5984,19.4874,19.5417,3095.33],[1617226500000,19.5291,19.6578,19.526,19.6351,2225.72],[1617226800000,19.6473,19.6793,19.5296,19.6115,4380.94],[1617227100000,19.6159,19.687,19.5806,19.5875,5966.93],[1617227400000,19.583,19.6035,19.5215,19.5531,6186.35],[1617227700000,19.545,19.6635,19.5388,19.6381,2474.99],[1617228000000,19.6381,19.7048,19.6065,19.6708,6864.17],[1617228300000,19.6711,19.6954,19.573,19.6423,2928.95],[1617228600000,19.6334,19.6835,19.5657,19.6835,5153.05],[1617228900000,19.6679,19.7026,19.5687,19.6492,2609.41],[1617229200000,19.6502,19.6746,19.5863,19.6069,2359.73],[1617229500000,19.5923,19.6197,19.5364,19.542,2641.92],[1617229800000,19.5495,19.5712,19.5215,19.5215,2292.18],[1617230100000,19.525,19.5423,19.4964,19.5001,8948.38],[1617230400000,19.5002,19.579,19.5,19.5465,929.81],[1617230700000,19.5294,19.5942,19.5292,19.5571,2385.48],[1617231000000,19.5559,19.6195,19.54,19.6092,10272.11],[1617231300000,19.6092,19.6379,19.5,19.5086,11881.16],[1617231600000,19.5,19.5164,19.3818,19.3965,29683.69],[1617231900000,19.3812,19.41,19.3599,19.4054,9388.14],[1617232200000,19.3954,19.45,19.3775,19.441,5354.15],[1617232500000,19.4402,19.4402,19.3352,19.4162,14689.51],[1617232800000,19.4151,19.4734,19.4054,19.4313,3785.92],[1617233100000,19.4401,19.4949,19.4244,19.4828,3118.18],[1617233400000,19.4506,19.4587,19.391,19.4183,1276.98],[1617233700000,19.4183,19.4327,19.3858,19.407,1537.56],[1617234000000,19.4207,19.4582,19.405,19.4582,1237.71],[1617234300000,19.4582,19.5316,19.4582,19.5026,7350.26],[1617234600000,19.5026,19.5026,19.4152,19.4707,4963.33],[1617234900000,19.4707,19.5038,19.3335,19.3861,9766.59],[1617235200000,19.3818,19.4412,19.36,19.4121,6981.46],[1617235500000,19.4134,19.4339,19.375,19.3869,3457.32],[1617235800000,19.3869,19.4325,19.3758,19.3782,1169.74],[1617236100000,19.3782,19.3815,19.3341,19.3384,2659.53],[1617236400000,19.3496,19.37,19.3477,19.3652,1102.22],[1617236700000,19.37,19.37,19.3428,19.3456,1736.09],[1617237000000,19.35,19.3929,19.35,19.3856,2120.53],[1617237300000,19.3856,19.3919,19.352,19.3694,2070.17],[1617237600000,19.3694,19.3823,19.35,19.3503,1267.72],[1617237900000,19.3554,19.4649,19.3504,19.4504,4399.7],[1617238200000,19.4461,19.4585,19.3825,19.457,2582.71],[1617238500000,19.4387,19.4472,19.3696,19.4433,5521.17],[1617238800000,19.4339,19.478,19.4091,19.4163,3042.55],[1617239100000,19.4175,19.4222,19.3836,19.404,1748.36],[1617239400000,19.4034,19.4669,19.4,19.4395,2779.9],[1617239700000,19.4395,19.4921,19.3803,19.4084,4601.81],[1617240000000,19.3953,19.4084,19.352,19.3571,3682.9],[1617240300000,19.3621,19.3659,19.2331,19.3178,14597.85],[1617240600000,19.3178,19.3558,19.3025,19.348,987.98],[1617240900000,19.348,19.3593,19.3152,19.3578,1310.2],[1617241200000,19.3439,19.4031,19.3118,19.3441,2058.76],[1617241500000,19.3349,19.4136,19.3349,19.4136,1057.13],[1617241800000,19.4062,19.4781,19.4062,19.4524,6288.85],[1617242100000,19.4661,19.502,19.4309,19.4898,2918.24],[1617242400000,19.4785,19.5238,19.4637,19.5023,4828.49],[1617242700000,19.5032,19.5434,19.4489,19.5063,7152.13],[1617243000000,19.513,19.5511,19.502,19.5391,3203.44],[1617243300000,19.5263,19.5955,19.5213,19.5611,7360.34],[1617243600000,19.5616,19.5744,19.5124,19.5254,3102.96],[1617243900000,19.5254,19.5425,19.5063,19.5303,1704.48],[1617244200000,19.5303,19.5726,19.5231,19.5679,1629.15],[1617244500000,19.5649,19.5743,19.4594,19.4798,5787.39],[1617244800000,19.4798,19.4953,19.4204,19.492,6267.1],[1617245100000,19.4906,19.5651,19.4906,19.5386,2570.46],[1617245400000,19.527,19.5562,19.4987,19.5561,882.07],[1617245700000,19.5561,19.5797,19.5499,19.5797,2624.98],[1617246000000,19.5797,19.5898,19.49,19.5438,2890.84],[1617246300000,19.546,19.5873,19.5327,19.5728,2290.35],[1617246600000,19.583,19.65,19.583,19.625,9616.02],[1617246900000,19.625,19.6815,19.5793,19.5793,18249.59],[1617247200000,19.58,19.5847,19.5166,19.5669,2496.93],[1617247500000,19.5847,19.5918,19.5139,19.5329,1159.23],[1617247800000,19.537,19.6089,19.5144,19.5939,10317.04],[1617248100000,19.6082,19.6325,19.5388,19.5424,2162.84],[1617248400000,19.5536,19.637,19.4959,19.6032,26397.51],[1617248700000,19.597,19.6788,19.5588,19.6788,14453.93],[1617249000000,19.6788,19.7287,19.6503,19.7156,10837.88],[1617249300000,19.7161,19.7585,19.6984,19.746,9351.16],[1617249600000,19.7572,19.8319,19.6703,19.8319,18791.59],[1617249900000,19.8317,20.225,19.8158,20.2187,62578.85],[1617250200000,20.2167,20.3156,20.1832,20.2838,41742.65],[1617250500000,20.2953,20.3398,20.1688,20.2933,30190.55],[1617250800000,20.2975,20.3026,20.1399,20.15,16579.52],[1617251100000,20.1416,20.1698,20.068,20.1105,14851.98],[1617251400000,20.0985,20.1526,20.0572,20.1105,12060.25],[1617251700000,20.1059,20.108,20.0527,20.0848,2712.67],[1617252000000,20.098,20.15,20.0733,20.1297,4174.62],[1617252300000,20.13,20.1471,20.1053,20.124,3121.92],[1617252600000,20.1437,20.2018,19.9926,20.1122,31861.44],[1617252900000,20.1121,20.1787,20.1121,20.1603,6245.03],[1617253200000,20.1603,20.18,20.0755,20.1072,4161.02],[1617253500000,20.098,20.1616,20.0468,20.147,4078.41],[1617253800000,20.1454,20.1922,20.1454,20.1632,3906.59],[1617254100000,20.1634,20.2069,20.0947,20.0947,13708.67],[1617254400000,20.0947,20.1845,20.0661,20.1314,5086.25],[1617254700000,20.1353,20.2329,20.1353,20.2327,19148.36],[1617255000000,20.2327,20.3583,20.2261,20.2873,19854.52],[1617255300000,20.2745,20.3429,20.211,20.2679,6795.04],[1617255600000,20.2769,20.2822,20.156,20.1883,5162.89],[1617255900000,20.1905,20.2189,20.0872,20.1747,10294.86],[1617256200000,20.1667,20.1899,20.0618,20.0777,8736.16],[1617256500000,20.0675,20.0927,20.0426,20.0427,2560.72],[1617256800000,20.0502,20.0916,20.0327,20.0455,4916.25],[1617257100000,20.0455,20.06,20.0275,20.0433,2808.57],[1617257400000,20.0436,20.067,19.9841,20.0215,14025.63],[1617257700000,20.0242,20.0242,19.9718,19.9897,5642.86],[1617258000000,19.9845,20.0994,19.976,20.0974,10115.85],[1617258300000,20.0972,20.1828,20.0596,20.1535,18896.7],[1617258600000,20.1665,20.1697,20.0876,20.09,4108.9],[1617258900000,20.0876,20.1549,20.05,20.1286,4743.29],[1617259200000,20.1286,20.171,19.9812,20.1423,28052.51],[1617259500000,20.1532,20.1576,20.0535,20.1173,5462.21],[1617259800000,20.1173,20.1361,20.0837,20.104,982.53],[1617260100000,20.1155,20.1155,20.0,20.0267,5545.45],[1617260400000,20.032,20.032,19.845,19.8643,26999.32],[1617260700000,19.8476,19.979,19.8455,19.9599,12253.36],[1617261000000,19.96,20.0257,19.9015,19.9481,9964.32],[1617261300000,19.9621,20.027,19.9079,19.985,5350.47],[1617261600000,19.985,20.0771,19.9725,20.04,4902.44],[1617261900000,20.0499,20.07,19.9597,19.9905,8962.29],[1617262200000,19.9807,20.0891,19.9354,20.062,5246.06],[1617262500000,20.0693,20.1079,19.9783,20.0158,5262.39],[1617262800000,20.0203,20.0862,19.9935,20.0695,6643.96],[1617263100000,20.0781,20.0781,19.9339,19.9939,5358.77],[1617263400000,19.9938,20.0946,19.9791,20.0319,9380.76],[1617263700000,20.0313,20.0472,19.9647,19.9834,13654.85],[1617264000000,19.9862,20.0812,19.8842,19.9363,35917.8],[1617264300000,19.9139,19.945,19.8724,19.8796,7645.47],[1617264600000,19.8805,19.9268,19.8805,19.8833,5254.98],[1617264900000,19.8833,19.9412,19.8618,19.8682,6950.64],[1617265200000,19.8766,19.9011,19.8205,19.8518,13725.2],[1617265500000,19.8677,19.955,19.8518,19.9383,4339.65],[1617265800000,19.9391,19.9641,19.8749,19.9572,4710.12],[1617266100000,19.96,19.9797,19.9287,19.963,5734.03],[1617266400000,19.96,19.9744,19.9119,19.9386,1464.53],[1617266700000,19.9383,20.0503,19.9199,20.0165,44007.04],[1617267000000,20.0061,20.0164,19.5424,19.7292,30134.31],[1617267300000,19.722,19.7649,19.6592,19.7061,6734.08],[1617267600000,19.7046,19.7653,19.6336,19.6705,10544.59],[1617267900000,19.6727,19.6888,19.6405,19.6746,3875.54],[1617268200000,19.6747,19.719,19.642,19.6508,2761.94],[1617268500000,19.65,19.6915,19.601,19.6632,7439.64],[1617268800000,19.675,19.6997,19.6093,19.6175,4110.1],[1617269100000,19.6315,19.6416,19.5397,19.5397,19122.58],[1617269400000,19.55,19.6473,19.5202,19.6473,4955.58],[1617269700000,19.6312,19.6471,19.4864,19.5454,10396.61],[1617270000000,19.5376,19.5618,19.4895,19.5322,6833.53],[1617270300000,19.5321,19.5544,19.4837,19.507,8144.81],[1617270600000,19.507,19.5471,19.4909,19.51,3990.13],[1617270900000,19.5101,19.5939,19.4954,19.5205,9042.54],[1617271200000,19.5026,19.6763,19.4804,19.6269,12335.02],[1617271500000,19.6144,19.7855,19.5778,19.6103,33503.6],[1617271800000,19.6058,19.6566,19.5424,19.594,10054.51],[1617272100000,19.6206,19.6493,19.5353,19.5454,6375.79],[1617272400000,19.5553,19.5841,19.5479,19.5553,1045.24],[1617272700000,19.5602,19.5638,19.5309,19.5382,1453.52],[1617273000000,19.5377,19.5377,19.4405,19.4501,13434.34],[1617273300000,19.4501,19.4778,19.3909,19.3909,10288.2],[1617273600000,19.391,19.4876,19.3621,19.455,7670.98],[1617273900000,19.4561,19.4684,19.3502,19.3842,6283.99],[1617274200000,19.3841,19.3997,19.3417,19.3521,4865.22],[1617274500000,19.3745,19.3991,19.3335,19.3593,6786.36],[1617274800000,19.3579,19.3579,19.3,19.3177,17370.08],[1617275100000,19.3111,19.3183,19.1949,19.2597,20052.22],[1617275400000,19.256,19.3172,19.2349,19.2641,6109.36],[1617275700000,19.2765,19.2765,19.2196,19.2247,4395.85],[1617276000000,19.2338,19.2655,19.1752,19.2008,9600.27],[1617276300000,19.2032,19.2812,19.181,19.2299,8173.1],[1617276600000,19.2145,19.275,19.0727,19.2601,15893.92],[1617276900000,19.2601,19.2863,19.1937,19.2203,3650.52],[1617277200000,19.2018,19.2779,19.2018,19.2608,4658.21],[1617277500000,19.2766,19.3105,19.2596,19.3013,2664.23],[1617277800000,19.3029,19.303,19.2646,19.2675,7252.26],[1617278100000,19.2727,19.2969,19.2585,19.2831,2537.76],[1617278400000,19.2766,19.3239,19.2338,19.2934,4561.66],[1617278700000,19.2838,19.3243,19.2525,19.3022,7562.44],[1617279000000,19.3164,19.3325,19.2108,19.2221,11720.27],[1617279300000,19.2235,19.2613,19.2,19.2381,12588.39],[1617279600000,19.2381,19.2828,19.2095,19.239,11820.39],[1617279900000,19.239,19.2688,19.2,19.2382,5558.28],[1617280200000,19.2382,19.2477,19.2075,19.2406,2148.5],[1617280500000,19.2315,19.2329,19.1726,19.2015,10878.85],[1617280800000,19.1961,19.2245,19.1148,19.1474,9553.31],[1617281100000,19.1474,19.2464,19.1,19.1114,12468.61],[1617281400000,19.1275,19.2042,19.0694,19.0893,7465.09],[1617281700000,19.0739,19.15,18.9911,19.1429,27854.82],[1617282000000,19.1429,19.2073,19.1101,19.1764,8694.35],[1617282300000,19.1806,19.1997,19.1516,19.1987,4727.61],[1617282600000,19.19,19.2194,19.1704,19.1958,8304.18],[1617282900000,19.187,19.1935,19.1143,19.1543,5064.32],[1617283200000,19.1561,19.1784,19.1238,19.124,4213.03],[1617283500000,19.1319,19.1387,19.1032,19.12,2889.57],[1617283800000,19.12,19.2309,19.12,19.16,9950.98],[1617284100000,19.1728,19.2851,19.1728,19.2238,10579.45],[1617284400000,19.221,19.2856,19.2087,19.27,3752.59],[1617284700000,19.2738,19.3,19.2701,19.284,4078.95],[1617285000000,19.2839,19.3214,19.2559,19.3076,4319.72],[1617285300000,19.3076,19.3125,19.2751,19.2863,2283.66],[1617285600000,19.2866,19.2907,19.1647,19.1867,16829.24],[1617285900000,19.178,19.2799,19.1594,19.166,6771.38],[1617286200000,19.166,19.2055,19.166,19.1744,3408.3],[1617286500000,19.1744,19.2963,19.1744,19.2572,6586.83],[1617286800000,19.2555,19.2895,19.1862,19.2392,5757.02],[1617287100000,19.2245,19.2339,19.1583,19.1953,3091.64],[1617287400000,19.2,19.253,19.1966,19.253,3229.47],[1617287700000,19.2597,19.2682,19.2346,19.2467,3391.13],[1617288000000,19.2573,19.2986,19.2374,19.2876,3728.31],[1617288300000,19.2727,19.3089,19.2473,19.2683,5886.5],[1617288600000,19.2686,19.2976,19.2308,19.2628,4958.56],[1617288900000,19.2627,19.3093,19.2435,19.254,1869.3],[1617289200000,19.2804,19.3497,19.254,19.32,9570.99],[1617289500000,19.32,19.358,19.2901,19.3448,4806.62],[1617289800000,19.3451,19.378,19.3344,19.3559,5754.46],[1617290100000,19.3522,19.4035,19.3308,19.3778,5625.7],[1617290400000,19.375,19.4062,19.345,19.3816,8161.92],[1617290700000,19.3934,19.4182,19.3589,19.4139,7921.28],[1617291000000,19.4167,19.4638,19.4026,19.4606,6296.49],[1617291300000,19.4606,19.49,19.4265,19.45,6317.94],[1617291600000,19.4585,19.4802,19.386,19.386,7283.17],[1617291900000,19.3878,19.4661,19.37,19.4661,3468.64],[1617292200000,19.4661,19.4689,19.4148,19.43,5379.81],[1617292500000,19.4307,19.4592,19.4061,19.4277,3656.3],[1617292800000,19.4311,19.5054,19.3962,19.3962,7890.26],[1617293100000,19.3962,19.4107,19.289,19.3911,11247.44],[1617293400000,19.39,19.4057,19.2922,19.3575,9733.57],[1617293700000,19.3572,19.3572,19.2799,19.314,9917.17],[1617294000000,19.3129,19.3293,19.2412,19.244,6430.68],[1617294300000,19.244,19.2999,19.2072,19.267,8133.84],[1617294600000,19.267,19.27,19.2003,19.2503,5446.16],[1617294900000,19.2657,19.2831,19.1765,19.1927,5178.31],[1617295200000,19.2068,19.2128,19.183,19.2108,1045.59],[1617295500000,19.2106,19.2888,19.1845,19.204,4672.08],[1617295800000,19.2036,19.2093,19.1766,19.2036,11377.52],[1617296100000,19.1998,19.2421,19.1061,19.1575,10057.6],[1617296400000,19.1607,19.18,19.097,19.1145,14937.02],[1617296700000,19.1145,19.1799,19.1048,19.134,6822.11],[1617297000000,19.134,19.1542,19.1118,19.1235,1715.95],[1617297300000,19.1235,19.2268,19.1116,19.2099,8312.11],[1617297600000,19.2193,19.2384,19.1509,19.1678,4074.01],[1617297900000,19.1753,19.2178,19.138,19.1828,2887.57],[1617298200000,19.1979,19.1979,19.1289,19.1415,2718.76],[1617298500000,19.1415,19.1415,18.8953,19.0624,52326.08],[1617298800000,19.0758,19.1178,18.9734,19.0259,8706.6],[1617299100000,19.0401,19.0407,18.87,18.9766,28558.81],[1617299400000,18.9765,18.9769,18.8737,18.8958,6121.91],[1617299700000,18.8978,18.9018,18.7744,18.8779,18598.03],[1617300000000,18.8775,18.9537,18.8,18.9178,17006.06],[1617300300000,18.9232,18.9595,18.8592,18.8877,2868.21],[1617300600000,18.8905,18.9051,18.8384,18.8476,5583.42],[1617300900000,18.8484,18.8555,18.7502,18.7502,24757.36],[1617301200000,18.7502,18.9176,18.7433,18.9176,11210.54],[1617301500000,18.89,18.969,18.8682,18.9583,7990.44],[1617301800000,18.9576,19.0384,18.948,19.0038,12124.08],[1617302100000,19.0,19.0757,19.0,19.0165,5373.86],[1617302400000,19.0335,19.0751,18.9375,19.0323,8176.62],[1617302700000,19.0323,19.0955,18.9962,19.0766,4990.43],[1617303000000,19.0854,19.1203,19.071,19.1192,9879.73],[1617303300000,19.1191,19.1479,19.094,19.0981,8121.62],[1617303600000,19.1176,19.1422,18.9246,19.0171,11279.91],[1617303900000,19.0209,19.0769,19.0055,19.0769,1753.43],[1617304200000,19.0769,19.124,19.0602,19.0953,5416.33],[1617304500000,19.0816,19.1061,18.996,19.0585,4639.55],[1617304800000,19.0475,19.0664,18.9939,19.0461,2158.79],[1617305100000,19.0373,19.1057,18.9974,19.033,4894.87],[1617305400000,19.033,19.0927,18.9769,19.0768,6567.29],[1617305700000,19.077,19.1494,19.0768,19.1228,2764.0],[1617306000000,19.1246,19.1613,19.0688,19.0976,4626.04],[1617306300000,19.0951,19.193,19.0951,19.162,13771.01],[1617306600000,19.1736,19.1848,19.1334,19.1762,3169.52],[1617306900000,19.1891,19.1895,19.1255,19.1458,1662.09],[1617307200000,19.1396,19.225,19.1396,19.2078,2325.4],[1617307500000,19.2106,19.2458,19.1822,19.2033,4286.64],[1617307800000,19.2025,19.2191,19.1514,19.19,3388.52],[1617308100000,19.1915,19.2254,19.1386,19.1545,6432.92],[1617308400000,19.1567,19.1567,19.0934,19.1427,9530.25],[1617308700000,19.129,19.1751,19.1167,19.1429,8830.69],[1617309000000,19.1499,19.1706,19.1178,19.1355,2185.93],[1617309300000,19.1355,19.1423,19.1167,19.1167,2271.13],[1617309600000,19.1263,19.1794,19.1169,19.1405,2671.01],[1617309900000,19.1728,19.1999,19.1139,19.1139,3681.65],[1617310200000,19.1286,19.1363,19.1081,19.1147,2709.68],[1617310500000,19.1187,19.1424,19.0863,19.1335,3605.82],[1617310800000,19.1237,19.1413,19.0803,19.11,3807.0],[1617311100000,19.1103,19.1137,19.0676,19.0858,2493.33],[1617311400000,19.0858,19.175,19.0795,19.1261,2628.07],[1617311700000,19.1161,19.1281,19.0749,19.1236,1716.93],[1617312000000,19.1234,19.1234,19.0772,19.1039,1252.83],[1617312300000,19.1039,19.1119,19.0435,19.0522,2489.09],[1617312600000,19.0522,19.1383,19.0019,19.0024,5494.15],[1617312900000,19.0035,19.0631,18.9934,19.0042,4554.02],[1617313200000,19.0049,19.0571,18.9915,18.9971,3587.78],[1617313500000,18.9971,19.1106,18.9971,19.0702,4707.04],[1617313800000,19.0531,19.1308,19.0531,19.0848,3451.77],[1617314100000,19.0802,19.1096,19.044,19.0599,2938.84],[1617314400000,19.0805,19.0923,19.0291,19.03,2060.7],[1617314700000,19.03,19.0934,18.9946,19.0513,2460.97],[1617315000000,19.0513,19.0585,19.0158,19.0304,2529.2],[1617315300000,19.0428,19.0437,19.0181,19.0207,1515.32],[1617315600000,19.0207,19.031,19.0038,19.0301,2931.98],[1617315900000,19.0238,19.0874,19.0238,19.0416,2408.88],[1617316200000,19.0659,19.0982,19.0656,19.075,1565.89],[1617316500000,19.0659,19.1392,19.0659,19.0976,3082.98],[1617316800000,19.112,19.1451,19.0952,19.1348,1145.22],[1617317100000,19.1348,19.15,19.1243,19.1243,1050.2],[1617317400000,19.1256,19.1496,19.1153,19.1389,1003.9],[1617317700000,19.1484,19.1948,19.1484,19.16,4018.08],[1617318000000,19.16,19.2378,19.1536,19.187,13577.84],[1617318300000,19.187,19.2323,19.1606,19.2182,2574.56],[1617318600000,19.2303,19.2479,19.1862,19.221,4486.6],[1617318900000,19.2225,19.2225,19.196,19.2061,10404.51],[1617319200000,19.2103,19.2696,19.196,19.2227,13059.45],[1617319500000,19.224,19.2376,19.1476,19.1476,8224.38],[1617319800000,19.1475,19.1559,19.0716,19.1273,3526.34],[1617320100000,19.1269,19.1273,19.0492,19.0618,3832.27],[1617320400000,19.0618,19.0867,19.0347,19.0726,4610.85],[1617320700000,19.0867,19.0922,19.0373,19.0582,1160.29],[1617321000000,19.0514,19.0593,19.0193,19.0383,7911.64],[1617321300000,19.0345,19.0532,19.0345,19.0443,488.91],[1617321600000,19.0443,19.1078,19.0001,19.0109,3730.39],[1617321900000,19.0108,19.0506,18.99,19.0356,4860.82],[1617322200000,19.025,19.1209,19.0174,19.0772,2583.9],[1617322500000,19.066,19.1306,19.0389,19.045,1833.06],[1617322800000,19.0468,19.0758,18.99,19.0025,3927.69],[1617323100000,19.0062,19.0364,18.984,18.9982,1672.72],[1617323400000,18.995,18.995,18.93,18.9766,13950.88],[1617323700000,18.9632,18.9857,18.8537,18.8859,57943.76],[1617324000000,18.9041,18.9689,18.887,18.911,3356.38],[1617324300000,18.9108,18.957,18.89,18.9089,1889.89],[1617324600000,18.8999,18.9215,18.8742,18.8877,4395.64],[1617324900000,18.8953,18.9235,18.8737,18.9196,3689.77],[1617325200000,18.921,18.9818,18.8991,18.9666,8082.63],[1617325500000,18.9634,18.9894,18.8821,18.8876,12673.37],[1617325800000,18.8987,18.9344,18.88,18.9343,4783.62],[1617326100000,18.9343,18.9404,18.89,18.9,2880.05],[1617326400000,18.9,18.917,18.8499,18.8604,13714.63],[1617326700000,18.8735,18.9277,18.8541,18.8627,10543.0],[1617327000000,18.8737,18.8965,18.8304,18.8581,9694.07],[1617327300000,18.8571,18.8585,18.8301,18.8363,8323.55],[1617327600000,18.8301,18.8501,18.8115,18.8309,6295.57],[1617327900000,18.844,18.857,18.8044,18.8421,3593.5],[1617328200000,18.842,18.8458,18.7777,18.8026,4679.5],[1617328500000,18.8,18.8553,18.8,18.8546,2586.81],[1617328800000,18.8545,18.8585,18.7889,18.8222,6745.5],[1617329100000,18.8222,18.8245,18.7925,18.807,2982.95],[1617329400000,18.8,18.8225,18.7538,18.786,13319.79],[1617329700000,18.786,18.83,18.7633,18.83,5570.87],[1617330000000,18.8172,18.83,18.77,18.785,4842.4],[1617330300000,18.79,18.7974,18.345,18.591,102204.01],[1617330600000,18.5912,18.6277,18.5393,18.6253,34785.86],[1617330900000,18.6253,18.6298,18.5852,18.6134,6519.68],[1617331200000,18.6134,18.6262,18.5757,18.5963,5099.96],[1617331500000,18.5963,18.666,18.5853,18.666,4163.49],[1617331800000,18.6663,18.6749,18.5564,18.6426,13467.48],[1617332100000,18.6426,18.6688,18.5675,18.6688,3744.71],[1617332400000,18.6688,18.7156,18.6281,18.6815,5899.79],[1617332700000,18.679,18.7055,18.6585,18.6939,6110.49],[1617333000000,18.6996,18.7186,18.5955,18.6091,8860.68],[1617333300000,18.6218,18.6533,18.5884,18.63,4339.29],[1617333600000,18.63,18.698,18.6201,18.6821,2133.68],[1617333900000,18.6839,18.7081,18.6588,18.6588,5233.31],[1617334200000,18.6674,18.6934,18.6561,18.6803,2282.83],[1617334500000,18.6916,18.7,18.6501,18.677,3809.25],[1617334800000,18.6804,18.7,18.6642,18.6995,2607.08],[1617335100000,18.7,18.7205,18.6415,18.6471,14005.96],[1617335400000,18.657,18.66,18.6269,18.6563,2083.57],[1617335700000,18.6622,18.763,18.6622,18.724,11126.12],[1617336000000,18.7375,18.7547,18.6782,18.6914,1799.82],[1617336300000,18.682,18.69,18.6309,18.6562,26028.54],[1617336600000,18.6562,18.6729,18.6335,18.66,1318.91],[1617336900000,18.6682,18.7657,18.6585,18.7108,22345.88],[1617337200000,18.7103,18.7326,18.6828,18.7094,2400.85],[1617337500000,18.7001,18.7288,18.6806,18.7288,3028.06],[1617337800000,18.7267,18.7652,18.7108,18.74,3347.46],[1617338100000,18.74,18.7825,18.7385,18.7579,2028.79],[1617338400000,18.7472,18.7845,18.7413,18.7588,3995.39],[1617338700000,18.7588,18.7654,18.7261,18.7447,3050.71],[1617339000000,18.749,18.7678,18.7407,18.7499,979.36],[1617339300000,18.7501,18.8239,18.7168,18.8124,7579.26],[1617339600000,18.8124,18.8295,18.7996,18.8284,3872.13],[1617339900000,18.8284,18.8398,18.6412,18.8252,26906.73],[1617340200000,18.8107,18.8423,18.79,18.8296,1688.4],[1617340500000,18.8362,18.8979,18.8306,18.8944,6006.97],[1617340800000,18.8984,18.9146,18.8781,18.9011,2768.21],[1617341100000,18.9046,18.9182,18.8953,18.9,1255.54],[1617341400000,18.9059,18.9408,18.8954,18.9374,1620.09],[1617341700000,18.9373,18.9589,18.9255,18.9523,1310.5],[1617342000000,18.9523,18.9582,18.95,18.9554,2048.28],[1617342300000,18.95,18.9852,18.9495,18.9747,4469.83],[1617342600000,18.9747,18.984,18.9638,18.9745,1159.49],[1617342900000,18.9832,19.0293,18.9772,19.0001,5914.9],[1617343200000,19.0162,19.0442,19.0034,19.0367,2669.62],[1617343500000,19.0367,19.0367,18.9099,18.9182,9596.02],[1617343800000,18.9103,18.9416,18.9078,18.923,4555.94],[1617344100000,18.9221,18.9235,18.9071,18.9152,2405.01],[1617344400000,18.9138,18.9145,18.8879,18.9106,2184.4],[1617344700000,18.9008,18.9235,18.9,18.9099,1483.7],[1617345000000,18.9202,18.9235,18.899,18.9096,3535.78],[1617345300000,18.916,18.9235,18.8889,18.9231,2692.09],[1617345600000,18.9235,18.9397,18.8868,18.9136,4962.83],[1617345900000,18.9034,19.0251,18.9034,18.9879,4581.02],[1617346200000,18.9882,18.9965,18.9398,18.966,3634.5],[1617346500000,18.966,19.0,18.9453,18.9857,3002.45],[1617346800000,18.9769,19.0723,18.9769,19.0592,2177.97],[1617347100000,19.064,19.0715,19.0315,19.0315,1700.41],[1617347400000,19.0315,19.0714,19.0117,19.0655,2686.02],[1617347700000,19.0569,19.061,19.0287,19.0427,2794.61],[1617348000000,19.0426,19.0599,19.0287,19.0343,2206.74],[1617348300000,19.0294,19.0657,19.0287,19.0616,877.4],[1617348600000,19.0616,19.0852,19.0513,19.0722,1742.56],[1617348900000,19.0734,19.0893,19.057,19.0669,2967.37],[1617349200000,19.0669,19.0864,19.035,19.0388,3427.15],[1617349500000,19.0486,19.0775,19.04,19.0729,1218.69],[1617349800000,19.0729,19.0834,19.0305,19.0658,1448.9],[1617350100000,19.0658,19.0953,19.0002,19.018,6869.15],[1617350400000,19.0196,19.0783,19.0127,19.0464,5957.64],[1617350700000,19.0577,19.0803,19.0017,19.0022,3535.99],[1617351000000,19.02,19.0364,19.0,19.0,3589.62],[1617351300000,19.0,19.0395,19.0,19.0368,1426.18],[1617351600000,19.0312,19.0338,19.0101,19.0232,1421.96],[1617351900000,19.0232,19.0654,19.0111,19.0609,2480.63],[1617352200000,19.0609,19.0839,19.01,19.01,2505.72],[1617352500000,19.01,19.0171,18.9567,18.9702,5376.58],[1617352800000,18.9702,18.9815,18.9544,18.9683,2309.63],[1617353100000,18.9609,19.0853,18.9577,19.0245,17589.89],[1617353400000,19.024,19.03,19.0,19.025,2254.6],[1617353700000,19.025,19.0683,19.023,19.0683,1898.27],[1617354000000,19.0683,19.0851,19.0483,19.0605,3619.5],[1617354300000,19.0578,19.0693,19.0353,19.0566,2544.27],[1617354600000,19.0494,19.0851,19.048,19.048,2005.88],[1617354900000,19.048,19.0621,18.978,18.978,3709.66],[1617355200000,18.9885,19.0,18.9384,18.9936,3744.58],[1617355500000,18.9833,19.0441,18.9833,19.0266,2773.36],[1617355800000,19.0319,19.0829,19.0094,19.0785,2152.31],[1617356100000,19.078,19.0862,19.0601,19.0862,1931.26],[1617356400000,19.0776,19.0997,19.0645,19.092,3290.11],[1617356700000,19.0932,19.1,19.0501,19.0999,2983.32],[1617357000000,19.09,19.135,19.0802,19.104,5863.29],[1617357300000,19.1084,19.1466,19.1084,19.1466,6988.22],[1617357600000,19.14,19.1425,19.121,19.1362,2028.83],[1617357900000,19.1362,19.1385,19.1201,19.1333,746.66],[1617358200000,19.1203,19.1359,19.0568,19.0716,8670.82],[1617358500000,19.0799,19.1209,19.063,19.0989,2864.89],[1617358800000,19.112,19.1318,19.112,19.1314,1356.58],[1617359100000,19.1239,19.1318,19.0766,19.1156,3777.75],[1617359400000,19.1156,19.1241,19.104,19.104,2381.09],[1617359700000,19.104,19.1306,19.0942,19.1209,2413.39],[1617360000000,19.1299,19.1299,19.1062,19.1146,933.98],[1617360300000,19.1136,19.1216,19.0909,19.0909,1194.6],[1617360600000,19.0967,19.115,19.0909,19.0911,1186.7],[1617360900000,19.0911,19.1232,19.0909,19.1029,2737.19],[1617361200000,19.1029,19.1231,19.0909,19.0952,3165.4],[1617361500000,19.0952,19.1084,19.05,19.0778,5661.62],[1617361800000,19.0778,19.0979,19.0542,19.0552,1890.64],[1617362100000,19.0543,19.0657,19.013,19.0283,5786.22],[1617362400000,19.027,19.0502,19.0,19.0372,6284.64],[1617362700000,19.0248,19.0655,19.0124,19.0443,2006.63],[1617363000000,19.0641,19.0899,19.0274,19.0412,2944.44],[1617363300000,19.0301,19.0706,18.989,19.0373,4406.39],[1617363600000,19.0373,19.0464,18.9304,19.0319,12124.03],[1617363900000,19.042,19.0587,19.0,19.0421,6734.99],[1617364200000,19.0421,19.0542,19.0239,19.04,2225.79],[1617364500000,19.047,19.1032,19.03,19.1032,12013.56],[1617364800000,19.1032,19.123,19.0714,19.0799,3734.31],[1617365100000,19.0799,19.43,19.0051,19.1128,54600.62],[1617365400000,19.1192,19.1472,19.0364,19.0644,4412.29],[1617365700000,19.057,19.1835,19.0547,19.1717,6798.09],[1617366000000,19.17,19.2148,19.1174,19.2009,8340.13],[1617366300000,19.1884,19.2826,19.187,19.2724,13866.1],[1617366600000,19.2895,19.4486,19.1914,19.2387,30849.27],[1617366900000,19.2387,19.3052,19.187,19.2857,12086.46],[1617367200000,19.2938,19.3316,19.2231,19.2468,4540.12],[1617367500000,19.2491,19.2614,19.17,19.2006,5443.84],[1617367800000,19.2167,19.2541,19.188,19.2175,13372.94],[1617368100000,19.2175,19.3122,19.1927,19.2584,5393.27],[1617368400000,19.2584,19.3028,19.2406,19.2722,2070.73],[1617368700000,19.2815,19.2877,19.18,19.1866,3688.43],[1617369000000,19.1929,19.2678,19.1929,19.25,3331.08],[1617369300000,19.2491,19.26,19.2142,19.2142,1376.22],[1617369600000,19.2054,19.2394,19.17,19.1729,10756.85],[1617369900000,19.1729,19.2563,19.1254,19.2125,9561.43],[1617370200000,19.1916,19.1916,19.103,19.1303,8526.73],[1617370500000,19.1191,19.1287,19.0624,19.066,9961.49],[1617370800000,19.066,19.2124,19.0591,19.1086,8299.53],[1617371100000,19.0932,19.2151,19.0863,19.1813,3268.27],[1617371400000,19.1814,19.2085,19.0892,19.1765,5472.27],[1617371700000,19.1899,19.2257,19.1653,19.2064,2395.41],[1617372000000,19.2009,19.2462,19.1744,19.232,4828.79],[1617372300000,19.232,19.26,19.2118,19.2463,3228.74],[1617372600000,19.2401,19.296,19.2334,19.2873,5773.2],[1617372900000,19.2812,19.32,19.2725,19.3087,4838.2],[1617373200000,19.3,19.3086,19.2147,19.2801,3418.38],[1617373500000,19.2832,19.2951,19.2005,19.221,3211.85],[1617373800000,19.221,19.268,19.207,19.2603,3240.65],[1617374100000,19.2603,19.2662,19.196,19.2428,5816.83],[1617374400000,19.2428,19.3185,19.2403,19.2914,7436.38],[1617374700000,19.3,19.3791,19.2932,19.3702,5092.62],[1617375000000,19.3791,19.4076,19.3651,19.4013,4075.94],[1617375300000,19.3997,19.4013,19.3568,19.3952,2811.15],[1617375600000,19.3864,19.4,19.3719,19.3909,3334.33],[1617375900000,19.3879,19.3962,19.3414,19.3748,2653.72],[1617376200000,19.3676,19.3847,19.2809,19.2823,2767.97],[1617376500000,19.2986,19.3971,19.2871,19.3788,3153.03],[1617376800000,19.3816,19.4217,19.304,19.3346,6737.47],[1617377100000,19.3345,19.4624,19.3257,19.4229,6773.81],[1617377400000,19.4482,19.5434,19.4125,19.5434,15925.51],[1617377700000,19.5434,19.6272,19.5114,19.6125,9547.58],[1617378000000,19.6126,19.7017,19.4252,19.4986,32676.01],[1617378300000,19.4986,19.5838,19.4986,19.5779,3745.64],[1617378600000,19.5649,19.5681,19.486,19.4935,3250.59],[1617378900000,19.5059,19.5516,19.4875,19.4936,2310.09],[1617379200000,19.4936,19.6,19.4904,19.5736,12156.63],[1617379500000,19.5842,19.6934,19.57,19.6305,15663.51],[1617379800000,19.6305,19.6572,19.6305,19.6305,7070.1],[1617380100000,19.6305,19.6574,19.59,19.5957,5900.15],[1617380400000,19.5901,19.7,19.57,19.6724,12483.05],[1617380700000,19.6539,19.6848,19.5858,19.5895,5796.86],[1617381000000,19.5981,19.6703,19.59,19.6703,3864.2],[1617381300000,19.6703,19.6786,19.6119,19.6632,3121.81],[1617381600000,19.6632,19.7033,19.6533,19.6803,8763.97],[1617381900000,19.6695,19.6853,19.6007,19.6187,4361.36],[1617382200000,19.62,19.663,19.536,19.5406,12353.97],[1617382500000,19.5389,19.62,19.5306,19.62,2415.07],[1617382800000,19.62,19.62,19.5681,19.6186,2587.17],[1617383100000,19.6047,19.6171,19.5007,19.5583,3079.02],[1617383400000,19.56,19.56,19.487,19.4974,7861.24],[1617383700000,19.487,19.5161,19.487,19.4926,5398.42],[1617384000000,19.5,19.557,19.487,19.53,2286.19],[1617384300000,19.5306,19.5583,19.4891,19.4971,1458.15],[1617384600000,19.4973,19.581,19.487,19.5111,3720.77],[1617384900000,19.5246,19.6097,19.5115,19.5835,4109.9],[1617385200000,19.582,19.6044,19.562,19.5814,1949.6],[1617385500000,19.5706,19.71,19.5255,19.7056,17400.15],[1617385800000,19.7056,19.7201,19.63,19.63,8473.74],[1617386100000,19.63,19.6999,19.6143,19.6792,4865.19],[1617386400000,19.6698,19.6698,19.5559,19.5669,6859.57],[1617386700000,19.5731,19.65,19.5662,19.63,2555.13],[1617387000000,19.6243,19.6776,19.5304,19.5581,14399.9],[1617387300000,19.5524,19.5524,19.4313,19.4404,11344.73],[1617387600000,19.4439,19.4693,19.406,19.4209,6090.37],[1617387900000,19.4209,19.4441,19.4012,19.4437,3401.67],[1617388200000,19.4355,19.5228,19.4333,19.4749,4845.91],[1617388500000,19.4771,19.5173,19.42,19.4823,2587.16],[1617388800000,19.4823,19.4853,19.4301,19.4456,3249.0],[1617389100000,19.4443,19.4456,19.3758,19.3879,3258.14],[1617389400000,19.3777,19.4272,19.3503,19.4272,5810.8],[1617389700000,19.4212,19.4571,19.3123,19.3454,7271.51],[1617390000000,19.359,19.361,19.299,19.3053,3017.18],[1617390300000,19.3002,19.3117,18.9965,19.1212,26348.78],[1617390600000,19.1397,19.1832,19.085,19.1521,7121.24],[1617390900000,19.1662,19.2306,19.1094,19.2043,7188.37],[1617391200000,19.2159,19.2641,19.1779,19.2414,6665.58],[1617391500000,19.235,19.2679,19.2322,19.2362,2141.85],[1617391800000,19.2362,19.2585,19.1774,19.234,4563.93],[1617392100000,19.2357,19.2712,19.2357,19.2593,3130.74],[1617392400000,19.2593,19.3271,19.25,19.2996,6401.71],[1617392700000,19.3057,19.3251,19.285,19.3163,1215.36],[1617393000000,19.3163,19.3213,19.2725,19.314,5004.81],[1617393300000,19.3009,19.3108,19.25,19.2665,5926.42],[1617393600000,19.2735,19.3339,19.2611,19.3339,7470.1],[1617393900000,19.3285,19.3412,19.31,19.3328,5257.84],[1617394200000,19.3345,19.3557,19.3272,19.3557,4036.15],[1617394500000,19.343,19.3631,19.31,19.3493,3786.24],[1617394800000,19.35,19.3813,19.3485,19.3674,2442.52],[1617395100000,19.3805,19.4028,19.3649,19.3767,4016.4],[1617395400000,19.3689,19.4042,19.3583,19.3879,3587.25],[1617395700000,19.3875,19.3986,19.3277,19.3766,3044.42],[1617396000000,19.3901,19.3901,19.3145,19.3255,1442.2],[1617396300000,19.3146,19.3802,19.3145,19.3499,10301.88],[1617396600000,19.3499,19.4,19.3499,19.3929,2874.81],[1617396900000,19.3942,19.4265,19.386,19.4,4578.19],[1617397200000,19.4,19.4167,19.3499,19.4111,7278.35],[1617397500000,19.4167,19.4261,19.3904,19.4063,2450.19],[1617397800000,19.4091,19.4211,19.4005,19.407,2246.75],[1617398100000,19.4005,19.4005,19.3012,19.3719,9068.09],[1617398400000,19.3753,19.4066,19.3753,19.4,1391.15],[1617398700000,19.3999,19.4,19.3419,19.3503,2551.79],[1617399000000,19.3503,19.3532,19.3419,19.3419,2058.44],[1617399300000,19.3438,19.3496,19.3344,19.34,1220.97],[1617399600000,19.34,19.4195,19.3345,19.4026,2049.06],[1617399900000,19.4068,19.4068,19.359,19.3622,1427.28],[1617400200000,19.3725,19.3824,19.3343,19.3547,1117.8],[1617400500000,19.3548,19.3685,19.3302,19.3401,1747.28],[1617400800000,19.3476,19.3557,19.3301,19.3557,2496.02],[1617401100000,19.3557,19.3666,19.3427,19.3616,1054.48],[1617401400000,19.3528,19.4195,19.3528,19.4075,1816.64],[1617401700000,19.4075,19.43,19.385,19.4105,2876.8],[1617402000000,19.4146,19.4808,19.4086,19.4475,8191.34],[1617402300000,19.4611,19.5192,19.4508,19.4804,10734.29],[1617402600000,19.49,19.5248,19.475,19.5164,2124.87],[1617402900000,19.5129,19.5429,19.4849,19.5179,5757.11],[1617403200000,19.5179,19.5403,19.5085,19.5287,3731.21],[1617403500000,19.5287,19.53,19.5111,19.5195,841.01],[1617403800000,19.5195,19.5567,19.5029,19.55,3383.69],[1617404100000,19.54,19.5671,19.521,19.5583,2198.96],[1617404400000,19.5495,19.6224,19.4874,19.49,15242.76],[1617404700000,19.49,19.4901,19.4319,19.4715,4887.77],[1617405000000,19.4721,19.4878,19.4646,19.4719,706.02],[1617405300000,19.4696,19.5907,19.4484,19.5768,4099.85],[1617405600000,19.5657,19.5985,19.4834,19.5415,3967.5],[1617405900000,19.554,19.6359,19.5079,19.6172,4782.74],[1617406200000,19.6054,19.6314,19.5701,19.6301,4064.85],[1617406500000,19.6285,19.6666,19.5944,19.6626,6015.28],[1617406800000,19.6625,19.8,19.6537,19.7343,20603.09],[1617407100000,19.7343,19.8003,19.675,19.7282,12777.55],[1617407400000,19.7277,19.8,19.7207,19.7532,9011.8],[1617407700000,19.756,19.79,19.7496,19.7501,4697.65],[1617408000000,19.7513,19.89,19.7513,19.8289,12550.55],[1617408300000,19.8259,19.8678,19.7228,19.8678,8844.09],[1617408600000,19.8678,19.9179,19.8535,19.916,11152.99],[1617408900000,19.9171,20.0831,19.8946,20.0755,15585.08],[1617409200000,20.0485,20.0847,19.9764,20.0421,12320.44],[1617409500000,20.0533,20.0729,20.0139,20.0322,4903.81],[1617409800000,20.0271,20.1,20.0228,20.092,4796.52],[1617410100000,20.0999,20.1536,20.0515,20.0755,10151.34],[1617410400000,20.0632,20.1826,20.0403,20.1476,11817.0],[1617410700000,20.1413,20.1909,20.1379,20.1737,7288.98],[1617411000000,20.1752,20.2352,20.1737,20.2347,13569.98],[1617411300000,20.2211,20.2585,20.22,20.2585,5763.18],[1617411600000,20.2498,20.2604,20.1361,20.1391,10957.61],[1617411900000,20.1391,20.1895,20.0805,20.1589,9568.5],[1617412200000,20.1472,20.2037,20.1295,20.1391,4959.84],[1617412500000,20.1391,20.1708,20.0798,20.0853,5342.17],[1617412800000,20.0874,20.1306,20.0622,20.1038,8390.45],[1617413100000,20.1039,20.2867,20.1039,20.2867,12562.88],[1617413400000,20.2799,20.454,20.266,20.4342,18938.57],[1617413700000,20.4452,20.46,20.3345,20.3649,10562.77],[1617414000000,20.3574,20.3651,20.1975,20.1979,23567.24],[1617414300000,20.2,20.2401,20.1225,20.1906,11860.65],[1617414600000,20.2052,20.3277,20.1904,20.24,15264.99],[1617414900000,20.2421,20.2484,20.174,20.1789,5033.48],[1617415200000,20.1789,20.251,20.1218,20.2461,4480.71],[1617415500000,20.2308,20.2439,20.1574,20.1576,2870.85],[1617415800000,20.1577,20.1745,20.0704,20.0933,10011.0],[1617416100000,20.1084,20.2395,20.091,20.168,5586.57],[1617416400000,20.1813,20.1843,20.1242,20.1396,1415.16],[1617416700000,20.1451,20.2605,20.1451,20.2262,2357.27],[1617417000000,20.2367,20.2499,20.2026,20.2364,1992.88],[1617417300000,20.2173,20.2445,20.1664,20.1779,3526.47],[1617417600000,20.1779,20.2092,20.1425,20.1996,2983.83],[1617417900000,20.1836,20.2219,20.1676,20.2062,498.32],[1617418200000,20.21,20.2677,20.21,20.2562,3590.81],[1617418500000,20.2493,20.2912,20.2344,20.2835,7781.81],[1617418800000,20.271,20.3399,20.271,20.3206,6944.81],[1617419100000,20.3243,20.5284,20.3115,20.5253,43921.75],[1617419400000,20.5261,20.6808,20.4839,20.6676,31589.76],[1617419700000,20.6543,20.8012,20.6528,20.8,29360.93],[1617420000000,20.7897,20.8328,20.7484,20.8267,9434.52],[1617420300000,20.8267,21.0832,20.8101,21.03,57233.91],[1617420600000,21.03,21.0722,20.9087,21.0327,27160.61],[1617420900000,21.0329,21.129,20.9378,21.0072,17664.78],[1617421200000,21.0028,21.1261,21.0003,21.101,21128.04],[1617421500000,21.101,21.1767,21.0275,21.0825,14427.74],[1617421800000,21.0704,21.1812,21.0619,21.1662,13214.91],[1617422100000,21.1768,21.1835,21.0042,21.041,16297.69],[1617422400000,21.0411,21.0609,20.9588,20.9732,13753.03],[1617422700000,20.9875,20.9875,20.8208,20.8897,24317.32],[1617423000000,20.8897,21.0097,20.8773,20.96,11291.25],[1617423300000,20.9715,20.9923,20.94,20.9448,1961.24],[1617423600000,20.9557,21.0112,20.9448,21.002,7162.55],[1617423900000,21.0071,21.0415,20.9933,21.0394,7089.38],[1617424200000,21.0265,21.21,21.0265,21.1633,38107.63],[1617424500000,21.1633,21.1749,21.0172,21.0354,16151.75],[1617424800000,21.0355,21.1,21.0142,21.0865,7009.48],[1617425100000,21.1,21.1803,21.08,21.1211,11485.74],[1617425400000,21.1211,21.2,21.0987,21.13,13057.55],[1617425700000,21.1399,21.2562,21.1209,21.1447,21701.28],[1617426000000,21.145,21.1469,21.06,21.0699,12549.78],[1617426300000,21.0699,21.0963,20.8999,20.938,23465.81],[1617426600000,20.9241,20.9985,20.8975,20.9225,5260.17],[1617426900000,20.9401,21.01,20.9107,20.9969,4091.76],[1617427200000,20.995,20.995,20.8817,20.9267,9086.75],[1617427500000,20.9403,21.0387,20.9173,20.9885,15141.67],[1617427800000,20.9835,21.1931,20.9661,21.1594,33480.17],[1617428100000,21.1419,21.1458,21.0425,21.1458,3499.89],[1617428400000,21.1459,21.1874,21.082,21.1837,4554.87],[1617428700000,21.1853,21.2042,21.1038,21.1727,6969.15],[1617429000000,21.1728,21.1728,21.0487,21.1247,5126.58],[1617429300000,21.1169,21.14,21.0618,21.087,3918.98],[1617429600000,21.09,21.2562,21.0566,21.1694,23358.1],[1617429900000,21.1996,21.2773,21.1766,21.2668,14183.92],[1617430200000,21.2734,21.29,21.2056,21.2151,11841.43],[1617430500000,21.2213,21.3183,21.1796,21.3096,7237.33],[1617430800000,21.3096,21.3675,21.3003,21.3674,17967.56],[1617431100000,21.3674,21.4777,21.363,21.4453,16283.12],[1617431400000,21.4453,21.4675,21.3302,21.4342,13523.12],[1617431700000,21.4342,21.4971,21.373,21.4064,11387.27],[1617432000000,21.4063,21.4494,21.3345,21.3345,9456.24],[1617432300000,21.3526,21.448,21.3282,21.4199,10100.91],[1617432600000,21.4108,21.62,21.3996,21.5289,41193.73],[1617432900000,21.5347,21.5713,21.4832,21.5265,14186.62],[1617433200000,21.542,21.88,21.4694,21.5068,56715.45],[1617433500000,21.5132,21.5638,21.4229,21.4254,8860.65],[1617433800000,21.4426,21.4751,21.4193,21.4328,8168.3],[1617434100000,21.4289,21.44,21.1775,21.3111,34854.84],[1617434400000,21.2994,21.3582,21.25,21.3182,10759.08],[1617434700000,21.3031,21.4059,21.2552,21.3219,14460.33],[1617435000000,21.3219,21.3693,21.2711,21.3074,7628.65],[1617435300000,21.3074,21.3439,21.2101,21.3111,19882.96],[1617435600000,21.313,21.3974,21.2938,21.2938,4161.07],[1617435900000,21.3054,21.34,21.2017,21.2182,15824.07],[1617436200000,21.2198,21.4152,21.193,21.2781,18409.46],[1617436500000,21.2505,21.3135,21.15,21.15,16313.11],[1617436800000,21.1538,21.2982,21.1538,21.2978,11063.55],[1617437100000,21.2842,21.3477,21.2224,21.328,10306.65],[1617437400000,21.328,21.4683,21.2144,21.3207,22231.55],[1617437700000,21.3207,21.3477,21.2268,21.256,7158.47],[1617438000000,21.2402,21.3416,21.1851,21.3226,9587.0],[1617438300000,21.3206,21.3668,21.1886,21.3278,34446.69],[1617438600000,21.3279,21.44,21.2543,21.3959,23993.75],[1617438900000,21.3929,21.5614,21.385,21.5388,69637.08],[1617439200000,21.5613,21.5804,21.4,21.4281,48946.53],[1617439500000,21.4044,21.7,21.3789,21.7,30566.33],[1617439800000,21.7,21.7211,21.6212,21.721,22000.25],[1617440100000,21.7035,21.7144,21.5167,21.53,19113.75],[1617440400000,21.5317,21.5907,21.3727,21.3999,20919.92],[1617440700000,21.3999,21.5,21.271,21.4055,29564.52],[1617441000000,21.4054,21.4896,21.3648,21.48,8883.65],[1617441300000,21.48,21.6497,21.463,21.5867,23433.93],[1617441600000,21.5867,21.8,21.585,21.749,23748.75],[1617441900000,21.7531,21.8935,21.7126,21.8841,29479.89],[1617442200000,21.8909,21.897,21.7341,21.7419,23611.4],[1617442500000,21.75,22.0,21.7401,21.8321,26219.07],[1617442800000,21.8312,21.84,21.7929,21.81,4660.93],[1617443100000,21.8183,22.1137,21.7537,22.026,60218.29],[1617443400000,22.026,22.2299,22.026,22.178,56476.63],[1617443700000,22.1779,22.2362,22.1201,22.205,72220.68],[1617444000000,22.2198,22.25,22.2,22.2,30834.51],[1617444300000,22.2,22.2323,22.0615,22.0959,31336.07],[1617444600000,22.0793,22.1822,22.0787,22.1729,7247.05],[1617444900000,22.1599,22.3914,22.1,22.3679,66359.53],[1617445200000,22.3792,22.4414,22.3316,22.3738,36924.44],[1617445500000,22.3954,22.5,22.2835,22.5,49269.87],[1617445800000,22.5,22.5537,22.4256,22.499,38045.05],[1617446100000,22.5,22.55,22.4,22.4,29860.15],[1617446400000,22.4,22.601,22.4,22.5997,45216.49],[1617446700000,22.5844,22.6514,22.4381,22.4555,31430.35],[1617447000000,22.4757,22.489,22.3356,22.3815,25210.42],[1617447300000,22.3752,22.4723,22.3639,22.3658,10509.89],[1617447600000,22.3634,22.5263,22.36,22.4076,20826.65],[1617447900000,22.4251,22.4251,22.3632,22.3688,4383.59],[1617448200000,22.3688,22.5518,22.321,22.5188,18371.01],[1617448500000,22.5302,22.6,22.4677,22.5272,17012.95],[1617448800000,22.5469,22.5888,22.4359,22.4991,15271.8],[1617449100000,22.5099,22.57,22.4425,22.5237,13609.24],[1617449400000,22.5189,22.6,22.5058,22.5687,16437.12],[1617449700000,22.5674,22.59,22.46,22.59,10325.61],[1617450000000,22.5797,22.6374,22.4199,22.4649,33812.86],[1617450300000,22.4772,22.4904,22.3063,22.3746,25097.69],[1617450600000,22.3749,22.3955,22.3,22.3136,17419.64],[1617450900000,22.3208,22.55,22.1457,22.5116,56927.15],[1617451200000,22.4581,22.7,22.4581,22.6624,32163.1],[1617451500000,22.6602,22.6708,22.5,22.6393,18471.32],[1617451800000,22.6304,22.7411,22.5696,22.7292,28272.25],[1617452100000,22.7151,22.7642,22.552,22.5839,20217.81],[1617452400000,22.584,22.7829,22.584,22.75,22199.44],[1617452700000,22.7552,22.8,22.6924,22.6924,46437.54],[1617453000000,22.6924,22.756,22.6885,22.7385,7489.11],[1617453300000,22.7353,22.7521,22.5978,22.63,44054.77],[1617453600000,22.63,22.6705,22.6122,22.6699,5835.41],[1617453900000,22.6646,22.7329,22.61,22.6647,7543.81],[1617454200000,22.6775,22.7412,22.567,22.58,8269.94],[1617454500000,22.579,22.6294,22.5301,22.5529,8569.18],[1617454800000,22.5528,22.5582,22.2764,22.3561,21241.27],[1617455100000,22.3543,22.4285,22.2789,22.3321,16291.13],[1617455400000,22.3192,22.333,22.1854,22.2483,22568.42],[1617455700000,22.2548,22.2752,22.213,22.23,9165.85],[1617456000000,22.23,22.25,22.1513,22.1972,31363.21],[1617456300000,22.2001,22.25,22.1871,22.216,7799.26],[1617456600000,22.23,22.2367,22.1127,22.1708,14787.23],[1617456900000,22.1708,22.228,22.1657,22.1665,7177.98],[1617457200000,22.1665,22.1953,22.0783,22.0863,9144.56],[1617457500000,22.0795,22.1338,22.051,22.0578,19571.45],[1617457800000,22.0578,22.1641,22.0402,22.1212,6535.4],[1617458100000,22.1202,22.1202,21.9766,21.989,17422.15],[1617458400000,21.9888,21.9888,21.8434,21.8454,39483.83],[1617458700000,21.8453,21.9401,21.8114,21.8701,11106.98],[1617459000000,21.8856,21.9839,21.8701,21.9639,10160.88],[1617459300000,21.9728,22.1273,21.964,22.0748,13236.73],[1617459600000,22.0645,22.1576,22.0193,22.0657,7601.72],[1617459900000,22.0673,22.1358,22.0524,22.1155,5008.32],[1617460200000,22.1125,22.1912,22.11,22.19,7753.56],[1617460500000,22.19,22.1937,22.1473,22.1551,6492.91],[1617460800000,22.1549,22.1739,22.1204,22.1462,4811.18],[1617461100000,22.1452,22.1452,21.9386,21.9386,29141.43],[1617461400000,21.9507,21.9538,21.7586,21.7849,18943.72],[1617461700000,21.7848,21.8469,21.6975,21.7274,12490.74],[1617462000000,21.7401,21.8817,21.5727,21.8694,26727.4],[1617462300000,21.8693,21.9571,21.8602,21.8958,10697.73],[1617462600000,21.9002,21.9005,21.7769,21.7841,9210.89],[1617462900000,21.7845,21.8884,21.7845,21.8481,8493.91],[1617463200000,21.8499,21.8908,21.79,21.8395,11887.75],[1617463500000,21.8261,21.8483,21.65,21.6626,10847.48],[1617463800000,21.65,21.712,21.5778,21.6523,12685.63],[1617464100000,21.6722,21.6814,21.4325,21.4326,17619.95],[1617464400000,21.4329,21.5499,21.3904,21.42,16975.17],[1617464700000,21.42,21.5333,21.4111,21.4503,9556.44],[1617465000000,21.4502,21.5229,21.1059,21.132,39118.1],[1617465300000,21.1118,21.242,21.02,21.031,24284.32],[1617465600000,21.0204,21.139,20.7086,20.8975,66937.37],[1617465900000,20.8883,21.2981,20.8773,21.1801,31572.55],[1617466200000,21.2064,21.4034,21.1302,21.3496,26825.64],[1617466500000,21.3422,21.5555,21.3073,21.5237,32105.05],[1617466800000,21.5239,21.5428,21.3865,21.4205,10830.06],[1617467100000,21.423,21.4709,21.2546,21.356,14474.92],[1617467400000,21.3596,21.4746,21.3344,21.4125,9718.63],[1617467700000,21.4169,21.5592,21.41,21.546,13061.82],[1617468000000,21.546,21.5482,21.4525,21.5011,7040.11],[1617468300000,21.5,21.5519,21.3938,21.471,17277.59],[1617468600000,21.471,21.5583,21.3911,21.4273,10754.82],[1617468900000,21.4382,21.4382,21.25,21.261,11764.81],[1617469200000,21.2507,21.327,21.1836,21.202,14095.56],[1617469500000,21.21,21.2152,21.1231,21.1295,8078.18],[1617469800000,21.1282,21.26,21.02,21.2403,18421.61],[1617470100000,21.2395,21.3135,21.1966,21.2259,11801.63],[1617470400000,21.2232,21.2396,21.0535,21.1049,33857.49],[1617470700000,21.1287,21.2691,21.02,21.1908,34491.4],[1617471000000,21.159,21.2609,21.0862,21.2609,13861.17],[1617471300000,21.2609,21.707,21.2316,21.6274,46095.51],[1617471600000,21.6275,21.6436,21.4233,21.4463,25769.25],[1617471900000,21.4317,21.459,21.0887,21.1547,19575.96],[1617472200000,21.142,21.2288,20.954,20.964,18224.0],[1617472500000,20.964,21.0309,20.75,20.8784,72310.39],[1617472800000,20.8889,20.8945,20.5106,20.5663,49056.28],[1617473100000,20.5662,21.1607,20.4367,21.1605,38854.33],[1617473400000,21.1602,21.3025,21.111,21.111,38345.68],[1617473700000,21.1046,21.3346,21.0827,21.2826,14310.08],[1617474000000,21.2877,21.3999,21.1821,21.3999,16940.49],[1617474300000,21.3977,21.433,21.29,21.4327,11661.85],[1617474600000,21.4327,21.5946,21.4074,21.5433,22971.56],[1617474900000,21.5433,21.5889,21.4827,21.5579,9239.68],[1617475200000,21.574,21.6339,21.5,21.5423,9610.72],[1617475500000,21.5437,21.6872,21.5005,21.6416,9080.75],[1617475800000,21.6248,21.7379,21.5488,21.7025,19424.99],[1617476100000,21.7045,21.9499,21.6769,21.9281,45731.74],[1617476400000,21.9051,22.0368,21.7906,22.0368,78463.55],[1617476700000,22.0368,22.3769,22.021,22.2622,37055.18],[1617477000000,22.2622,22.2833,22.116,22.2135,38761.64],[1617477300000,22.2135,22.2678,22.1576,22.1576,11358.6],[1617477600000,22.1582,22.3861,22.135,22.3639,17694.29],[1617477900000,22.3641,22.531,22.2364,22.2364,32498.94],[1617478200000,22.2364,22.2679,21.818,21.9949,45049.91],[1617478500000,21.9933,21.9954,21.8396,21.9614,14545.15],[1617478800000,21.9614,22.1175,21.9518,22.0069,13013.78],[1617479100000,22.0071,22.0725,21.8814,21.9768,19753.24],[1617479400000,21.9555,22.0335,21.8267,21.9546,13671.67],[1617479700000,21.9545,22.1705,21.9467,22.1705,8581.8],[1617480000000,22.1594,22.1739,21.9955,22.0913,5865.29],[1617480300000,22.0993,22.1042,21.9537,22.0188,6406.09],[1617480600000,22.0019,22.0487,21.9188,22.0,5432.82],[1617480900000,22.0055,22.0149,21.9033,21.9302,5767.1],[1617481200000,21.9196,21.9341,21.8345,21.88,4725.07],[1617481500000,21.8666,21.9589,21.8,21.8949,6347.17],[1617481800000,21.875,22.0488,21.875,22.0269,6832.68],[1617482100000,22.0156,22.0349,21.9027,21.9584,4541.7],[1617482400000,21.958,21.958,21.8064,21.8272,7091.46],[1617482700000,21.8106,21.8592,21.5501,21.6523,19012.49],[1617483000000,21.6523,21.6622,21.5059,21.6622,15296.59],[1617483300000,21.6622,21.8074,21.5949,21.7746,11255.18],[1617483600000,21.7746,22.0092,21.6463,21.9443,18383.76],[1617483900000,21.9289,22.1137,21.9289,22.0835,13790.91],[1617484200000,22.083,22.099,21.8707,21.8842,15836.11],[1617484500000,21.8903,22.0352,21.8585,22.0274,10418.39],[1617484800000,22.0274,22.2323,22.0085,22.2239,13365.73],[1617485100000,22.2274,22.3107,22.1052,22.2208,16124.94],[1617485400000,22.2379,22.28,22.1286,22.2799,12294.42],[1617485700000,22.28,22.6493,22.2593,22.6293,35644.45],[1617486000000,22.606,22.7198,22.5098,22.6539,34392.2],[1617486300000,22.6538,22.86,22.6282,22.8539,50227.86],[1617486600000,22.8587,23.0,22.703,22.9419,82765.93],[1617486900000,22.9364,23.4338,22.9,23.3288,120550.19],[1617487200000,23.3288,23.3727,22.5126,22.6895,106210.21],[1617487500000,22.6895,22.6932,22.2185,22.3848,58647.63],[1617487800000,22.3848,22.7538,22.3178,22.6687,39088.74],[1617488100000,22.6919,22.8708,22.4632,22.8677,33407.48],[1617488400000,22.8418,22.99,22.7794,22.9406,38739.73],[1617488700000,22.968,22.98,22.6099,22.6101,34201.29],[1617489000000,22.6059,22.7628,22.4114,22.6419,48370.68],[1617489300000,22.6526,22.9999,22.6291,22.9386,52975.42],[1617489600000,22.9465,23.1,22.828,23.0699,36379.69],[1617489900000,23.0359,23.2838,22.9695,23.2424,35795.34],[1617490200000,23.2427,23.5493,23.088,23.5072,65200.09],[1617490500000,23.5492,23.7497,23.4881,23.5758,95760.53],[1617490800000,23.5758,23.6862,23.3,23.626,56154.03],[1617491100000,23.626,23.8476,23.45,23.646,82044.63],[1617491400000,23.6402,23.7,23.3255,23.4759,40310.07],[1617491700000,23.4651,23.5531,23.0004,23.0617,49776.1],[1617492000000,23.0243,23.2419,23.0121,23.2319,28787.37],[1617492300000,23.2301,23.2785,23.0996,23.1806,26856.23],[1617492600000,23.1882,23.1882,22.8302,22.9105,36849.35],[1617492900000,22.9192,22.9315,22.6798,22.7882,32961.81],[1617493200000,22.8093,22.8612,22.6278,22.8057,33050.2],[1617493500000,22.8098,22.8612,22.4303,22.5516,40749.39],[1617493800000,22.5104,22.6098,22.3488,22.5408,26324.64],[1617494100000,22.5215,22.533,22.3497,22.5,25312.81],[1617494400000,22.4672,22.6153,21.9867,22.5038,98986.43],[1617494700000,22.5038,23.4109,22.4758,23.0734,216111.1],[1617495000000,23.0258,23.2479,22.9803,23.1971,82800.1],[1617495300000,23.2194,23.2194,22.8914,23.1192,39609.11],[1617495600000,23.1192,23.3166,23.0823,23.2501,27445.21],[1617495900000,23.2501,23.3195,23.0935,23.1864,35469.2],[1617496200000,23.1577,23.25,23.1252,23.2497,14612.14],[1617496500000,23.241,23.2981,23.1085,23.2929,24810.76],[1617496800000,23.2929,23.6866,23.2767,23.6861,30125.14],[1617497100000,23.6861,23.7412,23.4689,23.4714,24353.54],[1617497400000,23.4712,23.6209,23.3837,23.3837,23313.62],[1617497700000,23.3966,23.5499,23.3145,23.3292,28060.34],[1617498000000,23.3201,23.3275,23.0375,23.2288,36545.75],[1617498300000,23.2287,23.2859,23.076,23.2392,22031.24],[1617498600000,23.2507,23.4273,23.2367,23.4174,16221.51],[1617498900000,23.4175,23.5207,23.3155,23.3602,33099.74],[1617499200000,23.3551,23.3704,23.1446,23.1647,17546.81],[1617499500000,23.1509,23.4,23.1157,23.36,21949.07],[1617499800000,23.3549,23.3549,23.177,23.3293,16126.82],[1617500100000,23.3218,23.4783,23.1902,23.4764,12563.62],[1617500400000,23.4788,23.5265,23.3145,23.3315,10652.16],[1617500700000,23.3346,23.3599,23.2389,23.2615,9381.57],[1617501000000,23.2663,23.388,23.2389,23.3409,6207.3],[1617501300000,23.3523,23.3957,23.2096,23.2202,7521.2],[1617501600000,23.224,23.3539,23.1646,23.2006,10236.55],[1617501900000,23.2018,23.2401,23.1095,23.1279,7758.55],[1617502200000,23.1252,23.201,23.1099,23.1872,10788.06],[1617502500000,23.181,23.2652,23.1293,23.1629,11232.32],[1617502800000,23.1598,23.1651,22.9215,22.9378,26935.55],[1617503100000,22.937,23.0252,22.8943,22.9065,30206.22],[1617503400000,22.9155,22.928,22.8022,22.89,49210.55],[1617503700000,22.89,22.926,22.8442,22.8755,13076.41],[1617504000000,22.8754,23.0222,22.8527,22.9767,9808.68],[1617504300000,22.9769,23.0806,22.9361,23.0154,7239.46],[1617504600000,23.0066,23.0744,22.9367,23.0259,7736.21],[1617504900000,23.0118,23.0451,22.9659,23.0266,4543.26],[1617505200000,23.0265,23.1065,22.922,23.0789,9404.58],[1617505500000,23.08,23.08,22.9551,23.0436,4780.48],[1617505800000,23.03,23.0478,22.5905,22.6421,98132.05],[1617506100000,22.6364,22.6925,22.5699,22.6228,11992.34],[1617506400000,22.6228,22.65,22.5031,22.5172,13506.13],[1617506700000,22.5315,22.6613,22.5212,22.6229,8264.48],[1617507000000,22.6228,22.8,22.6228,22.7625,35454.77],[1617507300000,22.7678,22.8,22.7572,22.7864,2566.16],[1617507600000,22.7999,22.8,22.7526,22.76,4238.19],[1617507900000,22.7529,22.7529,22.6351,22.7023,7632.62],[1617508200000,22.7035,22.792,22.6781,22.7499,9229.72],[1617508500000,22.7288,22.8,22.7288,22.7723,4408.95],[1617508800000,22.7778,22.95,22.7585,22.9466,34622.26],[1617509100000,22.9333,22.95,22.8862,22.9391,7428.86],[1617509400000,22.9391,22.945,22.85,22.9188,8111.93],[1617509700000,22.9127,22.9658,22.8965,22.9414,5317.68],[1617510000000,22.9467,23.0086,22.9268,22.9823,13452.06],[1617510300000,22.99,23.1261,22.99,23.1195,14184.67],[1617510600000,23.1039,23.1651,23.014,23.1287,7342.78],[1617510900000,23.1084,23.1728,23.0128,23.1206,7859.17],[1617511200000,23.1041,23.1604,23.0465,23.088,3911.69],[1617511500000,23.1,23.2139,23.0605,23.1159,7554.67],[1617511800000,23.0818,23.1216,23.0224,23.057,4788.03],[1617512100000,23.05,23.1306,23.0177,23.1306,6584.92],[1617512400000,23.1243,23.2725,23.0998,23.2475,15358.43],[1617512700000,23.2467,23.3234,23.1793,23.2452,13355.47],[1617513000000,23.2514,23.3433,23.2005,23.302,10239.26],[1617513300000,23.302,23.35,23.1528,23.211,13465.69],[1617513600000,23.2029,23.3166,23.1416,23.1546,9148.14],[1617513900000,23.1623,23.172,22.9338,22.9522,14346.96],[1617514200000,22.9516,22.9937,22.744,22.7663,16012.22],[1617514500000,22.801,22.9639,22.7736,22.8802,19889.22],[1617514800000,22.8736,22.9183,22.8246,22.85,12947.04],[1617515100000,22.8574,23.1633,22.8481,23.14,21591.98],[1617515400000,23.1581,23.2187,23.0757,23.1202,14820.6],[1617515700000,23.113,23.1535,22.9891,23.1535,16448.27],[1617516000000,23.1424,23.479,22.9931,23.4787,32492.64],[1617516300000,23.4787,23.55,23.3021,23.371,27020.6],[1617516600000,23.371,23.4544,23.2577,23.3386,14771.84],[1617516900000,23.3386,23.7441,23.319,23.7329,42314.62],[1617517200000,23.7329,23.8,23.6219,23.8,30558.52],[1617517500000,23.8,23.8864,23.783,23.88,46825.33],[1617517800000,23.88,24.0,23.7992,23.8162,45625.66],[1617518100000,23.8162,24.1136,23.7869,24.0438,41907.85],[1617518400000,24.0437,24.25,24.0372,24.1172,74560.63],[1617518700000,24.1136,24.5,24.0348,24.4217,80920.07],[1617519000000,24.4362,24.5,24.153,24.2581,44246.68],[1617519300000,24.2498,24.3473,24.2332,24.2501,23626.59],[1617519600000,24.2451,24.4349,24.244,24.2824,23748.86],[1617519900000,24.2824,24.2865,23.9571,24.0403,43662.2],[1617520200000,24.0439,24.2104,23.9784,24.1735,18919.63],[1617520500000,24.1574,24.3069,24.0506,24.0642,24053.71],[1617520800000,24.0749,24.2767,24.0723,24.2287,10410.0],[1617521100000,24.2259,24.2287,23.8542,23.8686,63234.81],[1617521400000,23.8686,23.9795,23.8265,23.8647,19699.06],[1617521700000,23.86,23.94,23.8304,23.8954,10031.55],[1617522000000,23.8939,23.9669,23.8029,23.8512,12844.63],[1617522300000,23.8469,23.8512,23.6106,23.6832,25138.49],[1617522600000,23.666,23.8249,23.6614,23.7234,18486.27],[1617522900000,23.7318,23.7926,23.6658,23.7662,8246.09],[1617523200000,23.7662,23.8669,23.7203,23.759,13990.62],[1617523500000,23.744,23.7644,23.6514,23.679,7941.75],[1617523800000,23.6645,23.6881,23.5597,23.6663,13660.25],[1617524100000,23.6765,23.7573,23.6256,23.745,8556.71],[1617524400000,23.745,23.9193,23.7069,23.8744,12299.5],[1617524700000,23.8831,24.0953,23.8831,24.0904,15254.15],[1617525000000,24.0904,24.1,23.93,24.0538,13400.58],[1617525300000,24.0538,24.0828,23.9576,23.98,5503.57],[1617525600000,23.9805,24.0176,23.9575,23.97,6016.61],[1617525900000,23.9799,23.9799,23.8062,23.8282,9805.39],[1617526200000,23.8366,23.9245,23.7565,23.8711,8559.21],[1617526500000,23.8866,23.9489,23.7729,23.8895,7395.75],[1617526800000,23.8895,23.9466,23.797,23.822,10476.31],[1617527100000,23.8215,23.8664,23.7636,23.7636,8895.2],[1617527400000,23.7636,23.8257,23.7119,23.8075,9511.23],[1617527700000,23.7912,23.8552,23.7011,23.8,8939.18],[1617528000000,23.7954,23.886,23.7741,23.8585,4992.68],[1617528300000,23.8483,23.9055,23.7796,23.7959,6223.74],[1617528600000,23.7998,23.9013,23.7798,23.868,4189.8],[1617528900000,23.8869,23.96,23.8338,23.8497,6321.42],[1617529200000,23.8496,23.883,23.7417,23.7619,12583.33],[1617529500000,23.7833,23.8689,23.7552,23.8689,6081.51],[1617529800000,23.8614,23.88,23.8,23.8001,9411.14],[1617530100000,23.8109,23.8125,23.7211,23.7753,7848.2],[1617530400000,23.7749,23.8146,23.7109,23.7972,8378.14],[1617530700000,23.8115,24.0,23.7844,24.0,14826.81],[1617531000000,24.0,24.3707,24.0,24.1687,39119.21],[1617531300000,24.1595,24.3,24.0903,24.0903,10222.88],[1617531600000,24.0842,24.2189,24.057,24.1767,12358.83],[1617531900000,24.185,24.5317,24.1797,24.5087,30826.83],[1617532200000,24.5087,24.5187,24.3,24.3204,16109.42],[1617532500000,24.316,24.4778,24.3055,24.3596,10117.44],[1617532800000,24.3595,24.3876,24.2318,24.234,12956.08],[1617533100000,24.2453,24.2688,24.23,24.2516,4303.62],[1617533400000,24.2621,24.4022,24.2306,24.2796,13149.72],[1617533700000,24.2796,24.3473,24.2172,24.2413,10609.7],[1617534000000,24.2601,24.3097,24.0449,24.0501,16159.15],[1617534300000,24.063,24.1179,23.898,23.9173,16377.6],[1617534600000,23.9157,24.0,23.8959,23.9558,10441.37],[1617534900000,23.9641,24.0203,23.8932,23.973,6632.66],[1617535200000,23.973,24.0037,23.8586,23.86,23239.38],[1617535500000,23.86,23.9352,23.8209,23.83,5810.58],[1617535800000,23.8232,23.9489,23.8232,23.9304,7290.86],[1617536100000,23.9252,23.9431,23.811,23.8246,11780.18],[1617536400000,23.8109,23.861,23.5366,23.7116,31742.88],[1617536700000,23.684,23.8448,23.6574,23.8032,12281.46],[1617537000000,23.801,23.8483,23.7214,23.7843,7581.47],[1617537300000,23.7779,23.7779,23.5172,23.6828,20258.61],[1617537600000,23.683,23.797,23.3169,23.4934,40326.55],[1617537900000,23.508,23.5478,23.4276,23.5259,12207.79],[1617538200000,23.5031,23.7391,23.4516,23.6827,22822.92],[1617538500000,23.6646,23.8742,23.6646,23.8742,14417.2],[1617538800000,23.8742,23.9206,23.8078,23.8846,13069.57],[1617539100000,23.8654,23.9901,23.7894,23.8346,15957.27],[1617539400000,23.8462,23.9297,23.8111,23.8584,9572.84],[1617539700000,23.8474,23.9619,23.8277,23.9541,11111.83],[1617540000000,23.9541,24.1002,23.9082,24.0651,10664.16],[1617540300000,24.0807,24.1749,24.0653,24.1366,13986.26],[1617540600000,24.118,24.2197,24.0707,24.1858,8130.32],[1617540900000,24.1884,24.2062,24.0964,24.114,8586.28],[1617541200000,24.1056,24.1686,24.0921,24.1484,7396.0],[1617541500000,24.1482,24.2909,24.1334,24.2551,15322.83],[1617541800000,24.245,24.3105,24.24,24.289,7483.26],[1617542100000,24.289,24.47,24.2836,24.47,19021.34],[1617542400000,24.47,24.78,24.4564,24.742,67383.66],[1617542700000,24.7646,24.8666,24.7061,24.7289,39114.58],[1617543000000,24.7287,24.8901,24.7222,24.8226,23416.73],[1617543300000,24.8226,24.8905,24.7229,24.7978,25563.67],[1617543600000,24.7978,24.88,24.7331,24.7709,19801.99],[1617543900000,24.7709,25.0,24.7288,24.8973,45222.15],[1617544200000,24.8822,24.946,24.8173,24.8774,12064.59],[1617544500000,24.8784,24.8977,24.7177,24.7297,21386.0],[1617544800000,24.7244,24.8475,24.7111,24.813,14285.65],[1617545100000,24.8122,25.0,24.7978,24.9179,33112.48],[1617545400000,24.9092,25.0,24.9,24.918,13859.39],[1617545700000,24.9201,24.9399,24.8358,24.8784,10970.69],[1617546000000,24.8783,24.9296,24.4425,24.5829,74861.2],[1617546300000,24.5566,25.0,24.4126,24.5165,74046.59],[1617546600000,24.5237,24.5729,24.4332,24.4722,19885.62],[1617546900000,24.4689,24.4707,24.3178,24.4364,23769.54],[1617547200000,24.4362,24.5402,24.4304,24.4947,14477.65],[1617547500000,24.5067,24.6945,24.4949,24.6713,16802.9],[1617547800000,24.6526,24.7634,24.6217,24.7238,20298.31],[1617548100000,24.7239,24.7842,24.6666,24.7399,15988.87],[1617548400000,24.7371,24.7568,24.6123,24.6351,9066.56],[1617548700000,24.6335,24.6356,24.5162,24.5606,4759.97],[1617549000000,24.5617,24.6738,24.5128,24.6497,6992.85],[1617549300000,24.64,24.6891,24.5333,24.6039,6940.16],[1617549600000,24.6039,24.7123,24.5879,24.588,8916.58],[1617549900000,24.588,24.6757,24.5595,24.6354,6811.43],[1617550200000,24.6518,24.768,24.5999,24.7679,19790.47],[1617550500000,24.7515,24.8589,24.6565,24.7119,19192.66],[1617550800000,24.7304,24.7702,24.5686,24.5924,15156.67],[1617551100000,24.5924,24.796,24.5924,24.7867,13912.76],[1617551400000,24.7836,24.9379,24.7699,24.9198,16157.9],[1617551700000,24.9373,24.9373,24.6752,24.7428,17473.91],[1617552000000,24.7557,25.1544,24.6805,25.0993,54175.14],[1617552300000,25.093,25.093,24.9,24.9638,15571.69],[1617552600000,24.964,24.9984,24.8373,24.8548,17853.49],[1617552900000,24.8548,24.9292,24.7724,24.8491,18218.76],[1617553200000,24.864,25.2424,24.8491,25.1023,62621.2],[1617553500000,25.076,25.2029,25.0203,25.12,28638.99],[1617553800000,25.1051,25.5177,25.0976,25.4114,79170.97],[1617554100000,25.4114,25.5309,25.2896,25.3194,36497.0],[1617554400000,25.3193,25.3794,25.1789,25.1887,27895.61],[1617554700000,25.192,25.4087,25.1793,25.363,21874.69],[1617555000000,25.3634,25.4988,25.3148,25.3932,19894.12],[1617555300000,25.3932,25.4535,25.2067,25.2254,21387.32],[1617555600000,25.2108,25.3756,25.2082,25.2834,14255.17],[1617555900000,25.2834,25.2961,25.0845,25.0875,19285.85],[1617556200000,25.0877,25.0877,24.92,25.0005,29627.53],[1617556500000,25.0,25.023,24.8691,24.9,17065.14],[1617556800000,24.8997,24.9635,24.6628,24.7529,56228.05],[1617557100000,24.7716,24.7896,24.7419,24.7879,7666.83],[1617557400000,24.7859,24.8719,24.7641,24.7774,11987.98],[1617557700000,24.7773,24.8091,24.725,24.7869,7731.96],[1617558000000,24.7869,24.894,24.7701,24.7818,12032.32],[1617558300000,24.8,24.9135,24.7899,24.8752,7125.4],[1617558600000,24.8752,24.8846,24.7201,24.7664,15646.46],[1617558900000,24.78,24.78,24.6994,24.7027,6776.87],[1617559200000,24.708,24.72,24.5702,24.5813,12716.86],[1617559500000,24.6,24.7562,24.5763,24.7448,10449.33],[1617559800000,24.74,24.7655,24.5748,24.6419,10062.1],[1617560100000,24.6419,24.7,24.6001,24.6968,6303.59],[1617560400000,24.6968,24.7793,24.6704,24.7527,5637.77],[1617560700000,24.7612,24.8,24.6811,24.7499,12033.37],[1617561000000,24.7499,24.7779,24.6567,24.6793,6496.02],[1617561300000,24.6791,24.6965,24.5435,24.545,14394.09],[1617561600000,24.5469,24.59,24.3843,24.3843,22606.28],[1617561900000,24.3844,24.5,24.3843,24.405,17640.1],[1617562200000,24.4049,24.5036,24.4001,24.4758,10249.79],[1617562500000,24.4758,24.4914,24.42,24.4202,8879.6],[1617562800000,24.4202,24.44,24.3354,24.3818,16039.96],[1617563100000,24.3818,24.4449,24.3591,24.4073,6687.89],[1617563400000,24.3996,24.4495,24.2959,24.2959,12489.21],[1617563700000,24.2959,24.3163,24.1369,24.18,17469.6],[1617564000000,24.1802,24.1863,23.9625,23.9861,30683.63],[1617564300000,23.9843,24.0088,23.7702,23.8136,22772.62],[1617564600000,23.8002,24.0023,23.8,23.9822,20048.02],[1617564900000,23.9987,24.1781,23.9824,23.9903,17171.96],[1617565200000,24.0012,24.0298,23.9126,23.9267,15829.13],[1617565500000,23.9267,24.0529,23.8967,24.0529,9059.28],[1617565800000,24.041,24.1074,23.9742,24.0145,8065.0],[1617566100000,24.0143,24.1256,23.9681,24.1242,8669.18],[1617566400000,24.1101,24.1521,24.027,24.1377,6967.73],[1617566700000,24.1377,24.1377,23.9913,24.0138,8426.54],[1617567000000,24.0273,24.0423,23.9502,24.01,6218.45],[1617567300000,24.0177,24.0568,23.8932,23.9116,14545.16],[1617567600000,23.9102,23.9334,23.8028,23.9334,14768.13],[1617567900000,23.9256,23.9498,23.51,23.5592,23139.19],[1617568200000,23.54,23.7118,23.5093,23.7107,16852.8],[1617568500000,23.7107,23.7486,23.6301,23.7206,21178.54],[1617568800000,23.7203,23.8269,23.7162,23.7491,6813.6],[1617569100000,23.7486,23.7491,23.5721,23.6071,10662.74],[1617569400000,23.6036,23.7044,23.5647,23.6582,8924.89],[1617569700000,23.6481,23.7484,23.6,23.7414,7972.35],[1617570000000,23.7414,23.7414,23.594,23.6434,9294.4],[1617570300000,23.6437,23.6853,23.61,23.61,5185.14],[1617570600000,23.6066,23.7015,23.6018,23.6068,8849.48],[1617570900000,23.6068,23.6587,23.5083,23.5083,4498.94],[1617571200000,23.5077,23.5077,23.3789,23.3856,12927.9],[1617571500000,23.379,23.4006,23.301,23.3165,10632.26],[1617571800000,23.324,23.4845,23.3011,23.484,14588.75],[1617572100000,23.4615,23.6343,23.4442,23.6212,16834.26],[1617572400000,23.6212,23.6893,23.5796,23.6469,11882.74],[1617572700000,23.6685,23.6893,23.5497,23.5583,8745.27],[1617573000000,23.5583,23.6999,23.5274,23.6941,4784.67],[1617573300000,23.694,23.8733,23.5998,23.8655,19685.04],[1617573600000,23.8481,23.8805,23.728,23.7878,11749.94],[1617573900000,23.7878,23.8133,23.724,23.7687,7726.0],[1617574200000,23.7856,23.893,23.7792,23.8013,4783.47],[1617574500000,23.81,23.8994,23.7,23.8327,21631.22],[1617574800000,23.8326,23.8326,23.7814,23.8211,1979.27],[1617575100000,23.8192,23.8192,23.7787,23.7939,5205.23],[1617575400000,23.7929,23.8071,23.7219,23.7469,3991.81],[1617575700000,23.7541,23.787,23.7083,23.746,6251.92],[1617576000000,23.7415,23.7592,23.6365,23.6463,8019.26],[1617576300000,23.6463,23.7013,23.6463,23.6546,3939.25],[1617576600000,23.6548,23.669,23.6301,23.6371,3717.9],[1617576900000,23.6371,23.7129,23.5895,23.6598,5153.31],[1617577200000,23.6794,23.7426,23.6572,23.7244,3053.52],[1617577500000,23.7244,23.8015,23.6928,23.79,8220.13],[1617577800000,23.79,23.9089,23.7674,23.9089,6360.68],[1617578100000,23.8948,24.0675,23.8948,24.0164,17300.05],[1617578400000,24.0163,24.1067,24.0122,24.0517,6997.18],[1617578700000,24.0528,24.1441,24.0528,24.0991,6483.97],[1617579000000,24.0991,24.1502,24.08,24.08,7500.17],[1617579300000,24.0998,24.149,24.0654,24.0797,10963.05],[1617579600000,24.0797,24.1011,24.0286,24.0799,7386.53],[1617579900000,24.0799,24.1253,24.0522,24.096,4833.7],[1617580200000,24.096,24.096,23.9553,23.9846,19062.63],[1617580500000,23.9613,24.0034,23.7438,23.7755,18120.34],[1617580800000,23.7755,23.8506,23.6942,23.8395,19896.82],[1617581100000,23.8395,24.0641,23.8092,23.9467,38226.84],[1617581400000,23.9225,23.9827,23.746,23.746,21017.87],[1617581700000,23.7692,23.9613,23.7514,23.9328,13168.05],[1617582000000,23.9262,24.1197,23.9262,23.9978,11238.49],[1617582300000,23.9757,24.0995,23.92,24.0715,8383.98],[1617582600000,24.0716,24.1477,23.9736,24.1207,10340.73],[1617582900000,24.1021,24.1441,23.9393,23.9976,16064.58],[1617583200000,23.9959,23.996,23.8148,23.8338,9122.77],[1617583500000,23.8203,23.9909,23.8203,23.854,15919.99],[1617583800000,23.8321,23.8847,23.7342,23.7694,10836.66],[1617584100000,23.756,23.7833,23.5312,23.5754,16038.72],[1617584400000,23.5897,23.5897,23.1334,23.3871,33981.59],[1617584700000,23.3826,23.3884,23.2311,23.295,8747.1],[1617585000000,23.3059,23.3414,23.2866,23.3074,2301.99],[1617585300000,23.3074,23.3973,23.3067,23.3699,5850.55],[1617585600000,23.3738,23.3771,23.2564,23.3623,9477.16],[1617585900000,23.365,23.4386,23.2683,23.4314,10442.35],[1617586200000,23.4385,23.439,23.3424,23.3918,5326.68],[1617586500000,23.4,23.4399,23.3713,23.4379,5830.13],[1617586800000,23.4379,23.4771,23.4019,23.4771,3457.66],[1617587100000,23.4625,23.7968,23.4624,23.7905,26134.84],[1617587400000,23.7905,23.8529,23.586,23.6971,20307.89],[1617587700000,23.6824,23.6824,23.5736,23.6388,4524.62],[1617588000000,23.6362,23.701,23.3861,23.5372,25523.52],[1617588300000,23.5497,23.7133,23.5497,23.6988,4536.53],[1617588600000,23.6916,23.7517,23.6004,23.7493,11777.93],[1617588900000,23.7493,23.7704,23.6553,23.7043,7546.42],[1617589200000,23.7064,23.7548,23.6188,23.6909,9555.55],[1617589500000,23.6885,23.7551,23.6283,23.6732,4830.91],[1617589800000,23.6905,23.8569,23.6184,23.8321,9442.04],[1617590100000,23.8394,23.8667,23.815,23.846,4297.33],[1617590400000,23.8342,23.8856,23.7182,23.7869,6410.95],[1617590700000,23.7684,23.8,23.7299,23.7468,4447.18],[1617591000000,23.7306,23.7726,23.7221,23.7221,2044.11],[1617591300000,23.7317,23.8045,23.6676,23.709,5417.42],[1617591600000,23.709,23.7163,23.6435,23.6981,4772.7],[1617591900000,23.6979,23.8329,23.6977,23.8058,7172.73],[1617592200000,23.8167,23.8167,23.713,23.723,4247.91],[1617592500000,23.7176,23.8659,23.7,23.8409,4908.06],[1617592800000,23.8409,23.87,23.7856,23.8586,3542.84],[1617593100000,23.8469,23.8825,23.8269,23.8653,3036.13],[1617593400000,23.8629,24.2455,23.8629,24.2403,39034.9],[1617593700000,24.2289,24.5385,24.2063,24.5112,30000.24],[1617594000000,24.5133,24.6232,24.4108,24.4843,20416.0],[1617594300000,24.4609,24.4884,24.3801,24.4242,7456.61],[1617594600000,24.4302,24.435,24.2566,24.2566,7481.92],[1617594900000,24.2567,24.3375,24.1353,24.3263,8602.39],[1617595200000,24.3218,24.4452,24.1752,24.4122,11519.33],[1617595500000,24.4232,24.78,24.3847,24.6329,28649.81],[1617595800000,24.6205,24.6329,24.3957,24.4249,15288.69],[1617596100000,24.4195,24.4287,24.1948,24.4287,18582.54],[1617596400000,24.4184,24.4319,24.1442,24.1588,15593.28],[1617596700000,24.1484,24.2589,24.1153,24.2271,8241.57],[1617597000000,24.2244,24.2959,24.0,24.0104,14582.39],[1617597300000,24.0363,24.1309,23.9985,24.1141,5215.79],[1617597600000,24.1311,24.2102,24.0771,24.1877,7277.0],[1617597900000,24.1689,24.1718,24.06,24.06,4615.92],[1617598200000,24.0708,24.141,24.0105,24.0321,5678.5],[1617598500000,24.0375,24.077,24.016,24.0225,8095.05],[1617598800000,24.0234,24.1831,24.0185,24.1521,10430.69],[1617599100000,24.13,24.1539,24.0461,24.047,4340.02],[1617599400000,24.0607,24.0613,24.004,24.0293,7020.27],[1617599700000,24.0162,24.0162,23.8187,23.8198,7813.59],[1617600000000,23.8354,23.8354,23.5828,23.7431,11618.64],[1617600300000,23.7176,23.8207,23.7019,23.781,5007.96],[1617600600000,23.7741,23.8993,23.7236,23.8851,5603.41],[1617600900000,23.8732,23.8732,23.7199,23.8304,8557.45],[1617601200000,23.8218,23.8605,23.7307,23.8588,6568.34],[1617601500000,23.8697,23.8697,23.7105,23.82,6586.36],[1617601800000,23.82,23.82,23.35,23.426,14520.45],[1617602100000,23.4348,23.4433,23.3117,23.3348,5895.16],[1617602400000,23.3327,23.5259,23.2555,23.49,16218.94],[1617602700000,23.4965,23.5553,23.3988,23.4446,8493.59],[1617603000000,23.46,23.5072,23.3416,23.3416,4978.45],[1617603300000,23.3509,23.36,23.1703,23.2006,14270.58],[1617603600000,23.1731,23.1932,22.794,22.9039,51972.05],[1617603900000,22.9279,23.0856,22.8857,23.0633,15142.33],[1617604200000,23.0633,23.1553,23.0,23.1047,12055.67],[1617604500000,23.116,23.1688,23.0708,23.1639,3854.97],[1617604800000,23.1641,23.2048,23.1217,23.1859,3787.88],[1617605100000,23.183,23.183,23.0911,23.11,10214.31],[1617605400000,23.11,23.1199,23.0244,23.0619,7569.9],[1617605700000,23.0618,23.0883,22.9201,22.94,20786.04],[1617606000000,22.9401,22.9603,22.8777,22.8968,23312.17],[1617606300000,22.9,23.2914,22.9,23.272,22500.43],[1617606600000,23.2889,23.3047,23.1583,23.2128,9464.66],[1617606900000,23.2186,23.2186,22.98,22.988,10811.15],[1617607200000,23.0091,23.1134,22.9253,23.0026,12789.56],[1617607500000,23.0203,23.1244,23.0009,23.034,5203.7],[1617607800000,23.0492,23.1172,23.01,23.0124,4919.31],[1617608100000,23.0253,23.1065,23.01,23.1065,8980.71],[1617608400000,23.0914,23.1622,23.0094,23.1226,7789.82],[1617608700000,23.1025,23.1935,23.1,23.1536,6678.24],[1617609000000,23.1531,23.1937,23.0878,23.1573,5272.36],[1617609300000,23.165,23.2694,23.121,23.181,8982.29],[1617609600000,23.181,23.3267,23.1725,23.2638,11419.9],[1617609900000,23.2895,23.3067,23.2,23.2526,5466.78],[1617610200000,23.2513,23.2617,23.1882,23.2,4115.51],[1617610500000,23.2,23.2127,23.079,23.1489,5384.51],[1617610800000,23.1484,23.1878,23.0742,23.0968,11608.8],[1617611100000,23.1169,23.1243,22.9513,23.0143,10551.61],[1617611400000,23.0216,23.1443,23.0193,23.0528,6021.58],[1617611700000,23.0656,23.1944,23.0566,23.1944,5852.91],[1617612000000,23.1944,23.265,23.1614,23.2588,8912.91],[1617612300000,23.2587,23.315,23.2322,23.31,3964.46],[1617612600000,23.3109,23.3727,23.2943,23.346,14846.76],[1617612900000,23.335,23.4,23.3287,23.3854,8795.27],[1617613200000,23.3777,23.3777,23.2476,23.3002,5686.49],[1617613500000,23.2742,23.4836,23.2703,23.4569,8276.48],[1617613800000,23.4585,23.4748,23.395,23.4647,4712.08],[1617614100000,23.455,23.4657,23.4009,23.43,3332.96],[1617614400000,23.4362,23.5215,23.42,23.5215,6602.82],[1617614700000,23.5215,23.6167,23.5036,23.5893,6148.03],[1617615000000,23.5951,23.6851,23.5951,23.6573,9703.95],[1617615300000,23.657,23.675,23.5914,23.6403,3581.07],[1617615600000,23.6589,23.669,23.5952,23.6582,3403.02],[1617615900000,23.6476,23.6596,23.6166,23.6532,2767.48],[1617616200000,23.6548,23.6791,23.5778,23.6779,4431.37],[1617616500000,23.6605,23.7095,23.5785,23.6866,5689.61],[1617616800000,23.6867,23.6923,23.5861,23.6103,3701.49],[1617617100000,23.6103,23.7385,23.5828,23.7385,3834.64],[1617617400000,23.7237,23.7683,23.7065,23.7409,3988.55],[1617617700000,23.7411,23.8108,23.7407,23.7954,6194.9],[1617618000000,23.8081,23.8391,23.78,23.8138,6926.99],[1617618300000,23.8138,23.8432,23.8048,23.8248,2281.89],[1617618600000,23.8435,23.895,23.7823,23.8883,7659.66],[1617618900000,23.8665,23.9268,23.8436,23.9,5570.17],[1617619200000,23.9,23.99,23.886,23.9788,9068.79],[1617619500000,23.988,24.0,23.9114,23.9484,16461.88],[1617619800000,23.9484,24.0,23.9321,23.9964,9685.62],[1617620100000,23.9964,24.0,23.9553,23.9999,11036.41],[1617620400000,23.9999,24.0,23.9351,23.9637,3729.53],[1617620700000,23.9653,24.0,23.9515,24.0,5256.52],[1617621000000,24.0,24.06,23.9964,24.0384,13420.85],[1617621300000,24.0224,24.2,24.0101,24.1881,16896.41],[1617621600000,24.188,24.2984,24.1398,24.1845,17824.0],[1617621900000,24.1632,24.1845,24.0152,24.0274,15489.58],[1617622200000,24.0275,24.1485,23.7999,23.8489,29176.06],[1617622500000,23.8314,23.8497,23.7899,23.8154,8687.28],[1617622800000,23.8209,23.8254,23.763,23.791,9313.76],[1617623100000,23.79,23.8613,23.759,23.83,4765.46],[1617623400000,23.8291,23.8467,23.8066,23.8353,3244.74],[1617623700000,23.8464,23.8464,23.81,23.8241,3243.62],[1617624000000,23.8244,23.8488,23.7501,23.81,8959.22],[1617624300000,23.8006,23.8303,23.6731,23.6816,7287.35],[1617624600000,23.6856,23.7103,23.5938,23.6233,7341.5],[1617624900000,23.6114,23.6892,23.533,23.5738,12009.62],[1617625200000,23.5636,23.5766,23.4484,23.478,8991.87],[1617625500000,23.4653,23.4781,23.4194,23.4435,7767.9],[1617625800000,23.4366,23.5179,23.399,23.4478,9571.28],[1617626100000,23.4326,23.5234,23.3931,23.5053,6766.28],[1617626400000,23.5193,23.5934,23.517,23.5827,4529.24],[1617626700000,23.5827,23.6048,23.5437,23.5994,2342.87],[1617627000000,23.5994,23.6086,23.4658,23.479,4029.05],[1617627300000,23.466,23.5,23.4318,23.4497,5693.48],[1617627600000,23.451,23.5021,23.3943,23.4184,7809.84],[1617627900000,23.4153,23.443,23.29,23.3499,9216.44],[1617628200000,23.3441,23.4863,23.3441,23.463,4719.73],[1617628500000,23.4629,23.4895,23.372,23.4407,9210.32],[1617628800000,23.4505,23.4782,23.3971,23.4438,5626.82],[1617629100000,23.4521,23.4521,23.3324,23.4005,8151.18],[1617629400000,23.4,23.5683,23.4,23.5642,8037.87],[1617629700000,23.5642,23.5985,23.4731,23.4731,6868.78],[1617630000000,23.471,23.7624,23.467,23.7059,17543.36],[1617630300000,23.7263,23.7565,23.6247,23.6586,5471.45],[1617630600000,23.6501,23.701,23.6329,23.6795,5642.81],[1617630900000,23.6795,23.7193,23.6369,23.6369,5557.83],[1617631200000,23.6452,23.6986,23.5713,23.6293,13569.9],[1617631500000,23.6368,23.7961,23.5934,23.7726,7975.61],[1617631800000,23.7692,23.8194,23.7269,23.7949,4549.57],[1617632100000,23.79,23.8382,23.7765,23.8067,4908.22],[1617632400000,23.8189,23.8635,23.7741,23.8386,10711.08],[1617632700000,23.8386,24.2253,23.8386,24.1991,18094.53],[1617633000000,24.2162,24.413,24.1991,24.3053,26059.65],[1617633300000,24.3245,24.4509,24.3053,24.45,17100.45],[1617633600000,24.4509,24.503,24.3543,24.4522,16086.72],[1617633900000,24.4433,24.5978,24.3274,24.3763,19637.92],[1617634200000,24.3725,24.5425,24.2561,24.5164,18011.74],[1617634500000,24.5313,24.6201,24.4852,24.5739,13905.96],[1617634800000,24.5823,24.6,24.3282,24.3355,13839.16],[1617635100000,24.3564,24.3857,24.2644,24.3487,7777.19],[1617635400000,24.3568,24.3885,24.2065,24.2909,5632.51],[1617635700000,24.2959,24.321,24.1554,24.1646,12499.47],[1617636000000,24.1646,24.2857,24.1216,24.1809,6969.56],[1617636300000,24.1809,24.314,24.1809,24.2,4049.04],[1617636600000,24.2001,24.3359,24.2,24.3126,8859.25],[1617636900000,24.3108,24.3129,23.9945,24.0622,27169.12],[1617637200000,24.0622,24.1224,23.9663,24.077,9739.43],[1617637500000,24.0827,24.1048,24.011,24.0283,6432.61],[1617637800000,24.0388,24.1873,24.0283,24.16,11321.16],[1617638100000,24.16,24.2052,24.0651,24.1195,6117.41],[1617638400000,24.1023,24.3317,24.1023,24.316,11940.31],[1617638700000,24.3328,24.429,24.2695,24.3715,14104.18],[1617639000000,24.3735,24.3755,24.1988,24.2636,7372.41],[1617639300000,24.2636,24.3594,24.1734,24.1896,8087.57],[1617639600000,24.2047,24.2662,24.1911,24.2,3508.7],[1617639900000,24.2142,24.2316,24.1834,24.1848,3121.6],[1617640200000,24.1932,24.2182,24.1611,24.2083,4780.82],[1617640500000,24.1919,24.3009,24.1613,24.2602,4277.17],[1617640800000,24.26,24.26,24.1698,24.2132,5860.09],[1617641100000,24.2,24.2132,23.9853,23.9887,10353.64],[1617641400000,23.9935,23.9965,23.7845,23.8221,10010.97],[1617641700000,23.8,23.8247,23.6771,23.8086,24068.28],[1617642000000,23.8113,23.8646,23.7261,23.7682,11206.43],[1617642300000,23.7682,23.8961,23.7375,23.7803,12167.36],[1617642600000,23.7811,23.8959,23.7584,23.8704,5666.52],[1617642900000,23.8704,23.8992,23.6681,23.734,11128.28],[1617643200000,23.734,23.937,23.6715,23.9168,7156.31],[1617643500000,23.9116,23.9326,23.6698,23.7,12317.89],[1617643800000,23.7,23.9032,23.666,23.8754,7721.34],[1617644100000,23.8891,23.9739,23.7982,23.8301,7740.7],[1617644400000,23.8471,23.9668,23.8269,23.9461,3774.03],[1617644700000,23.9502,24.0398,23.9159,23.9855,5101.36],[1617645000000,23.9855,24.0031,23.9576,23.98,1773.22],[1617645300000,23.98,24.0272,23.9344,23.97,2569.72],[1617645600000,23.9755,23.9974,23.9199,23.9347,2814.05],[1617645900000,23.93,23.9746,23.8532,23.8546,3821.34],[1617646200000,23.8564,23.997,23.8,23.8179,15822.56],[1617646500000,23.8388,23.8829,23.7973,23.859,6439.13],[1617646800000,23.8461,23.8771,23.7836,23.8088,3493.0],[1617647100000,23.8152,23.9581,23.8082,23.9423,4605.7],[1617647400000,23.9423,23.966,23.8809,23.9116,5362.21],[1617647700000,23.9035,23.923,23.8557,23.9057,3322.97],[1617648000000,23.9189,23.9659,23.8605,23.8804,3386.81],[1617648300000,23.8665,23.9381,23.862,23.9039,2759.46],[1617648600000,23.9039,23.9126,23.8138,23.8246,4378.71],[1617648900000,23.8385,23.8839,23.8034,23.8696,5388.44],[1617649200000,23.8614,24.04,23.8614,24.0283,11274.33],[1617649500000,24.03,24.1108,24.0143,24.1108,3047.08],[1617649800000,24.1107,24.1111,24.0219,24.1096,2767.14],[1617650100000,24.1098,24.1272,23.9999,24.0,5222.24],[1617650400000,24.0023,24.1071,23.9284,23.9348,20266.73],[1617650700000,23.9289,24.0,23.8536,23.8739,23453.53],[1617651000000,23.8749,23.9,23.842,23.8975,9553.17],[1617651300000,23.8975,23.969,23.8247,23.8247,5696.54],[1617651600000,23.8216,23.8335,23.6492,23.6518,18296.27],[1617651900000,23.6644,23.6667,23.4978,23.5804,47022.02],[1617652200000,23.5689,23.5803,23.4683,23.4875,29374.14],[1617652500000,23.4875,23.6407,23.4875,23.5505,9267.54],[1617652800000,23.5505,23.5748,23.484,23.5,37885.01],[1617653100000,23.5,23.5,23.4714,23.4716,11247.03],[1617653400000,23.4718,23.5,23.45,23.4929,14020.78],[1617653700000,23.4929,23.5,23.4819,23.5,10350.98],[1617654000000,23.5,23.5,23.4554,23.4599,12022.93],[1617654300000,23.46,23.4792,23.4554,23.456,7157.41],[1617654600000,23.46,23.6135,23.4577,23.5918,12991.89],[1617654900000,23.6041,23.6042,23.5267,23.5534,6230.09],[1617655200000,23.5533,23.6241,23.5473,23.6178,3124.32],[1617655500000,23.6178,23.7565,23.6178,23.6953,13118.34],[1617655800000,23.673,23.7336,23.6101,23.6606,5127.28],[1617656100000,23.6606,23.6647,23.5832,23.608,5479.26],[1617656400000,23.608,23.6254,23.5969,23.6234,2842.08],[1617656700000,23.6234,23.6499,23.5654,23.6423,7316.09],[1617657000000,23.6342,23.6535,23.6192,23.6259,2831.48],[1617657300000,23.645,23.6624,23.5469,23.5748,4586.34],[1617657600000,23.5652,23.6228,23.5652,23.6067,3481.91],[1617657900000,23.6056,23.6196,23.4703,23.4747,7654.2],[1617658200000,23.4747,23.4769,23.1761,23.1951,15924.38],[1617658500000,23.181,23.2625,23.1475,23.1475,10370.48],[1617658800000,23.1642,23.2249,23.0992,23.1642,9810.08],[1617659100000,23.1526,23.2488,23.1486,23.2176,4807.99],[1617659400000,23.2172,23.2174,23.1195,23.1345,3687.96],[1617659700000,23.1439,23.2035,22.998,23.0888,33339.53],[1617660000000,23.0875,23.1309,23.0388,23.064,3800.71],[1617660300000,23.0632,23.1624,23.0335,23.1336,6947.15],[1617660600000,23.1509,23.1509,23.0,23.0242,10646.48],[1617660900000,23.0242,23.026,22.9533,22.961,5717.68],[1617661200000,22.9716,23.1264,22.9716,23.0934,5372.89],[1617661500000,23.1028,23.2118,23.027,23.1947,5490.31],[1617661800000,23.188,23.217,23.1204,23.1643,3163.85],[1617662100000,23.1555,23.2384,23.1489,23.1574,3785.38],[1617662400000,23.1574,23.25,23.07,23.21,14349.77],[1617662700000,23.2169,23.2583,23.2008,23.2334,3702.44],[1617663000000,23.2215,23.2972,23.1531,23.2058,7660.13],[1617663300000,23.2058,23.2597,23.1605,23.1889,5135.74],[1617663600000,23.1891,23.2051,23.07,23.07,9137.76],[1617663900000,23.07,23.1856,23.07,23.1022,4158.74],[1617664200000,23.093,23.1151,22.8753,22.8769,11949.15],[1617664500000,22.895,23.0279,22.8062,22.9968,16604.51],[1617664800000,22.9968,23.0885,22.9553,23.0141,5193.52],[1617665100000,23.0143,23.0399,22.8959,22.9498,24398.39],[1617665400000,22.9314,22.9317,22.8,22.8,8332.34],[1617665700000,22.8271,22.8861,22.7664,22.8378,9337.71],[1617666000000,22.8378,22.923,22.8012,22.9062,4202.82],[1617666300000,22.9062,22.9674,22.8913,22.9336,5941.71],[1617666600000,22.938,23.0141,22.9136,22.9948,4026.51],[1617666900000,22.9859,23.001,22.8835,22.9717,8716.46],[1617667200000,22.9876,23.0836,22.7664,22.8535,41266.64],[1617667500000,22.8213,22.8717,22.7,22.7707,62313.74],[1617667800000,22.7565,22.8189,22.7033,22.7639,18798.37],[1617668100000,22.7684,22.9933,22.7386,22.7954,23828.23],[1617668400000,22.7979,22.8067,22.5716,22.6169,45538.98],[1617668700000,22.6197,22.6929,22.5861,22.6007,10621.44],[1617669000000,22.6151,22.6681,22.5261,22.6622,15159.22],[1617669300000,22.6495,22.757,22.5428,22.6965,15414.78],[1617669600000,22.7141,22.7494,22.607,22.6578,8284.69],[1617669900000,22.636,22.67,22.579,22.6036,17508.44],[1617670200000,22.6171,22.6544,22.549,22.5707,8972.42],[1617670500000,22.5844,22.6016,22.534,22.5718,4014.61],[1617670800000,22.5544,22.5808,22.453,22.4711,14563.62],[1617671100000,22.4582,22.6302,22.4333,22.6298,10060.85],[1617671400000,22.6289,22.8392,22.5964,22.7313,10328.64],[1617671700000,22.7298,22.7654,22.5699,22.5891,15881.15],[1617672000000,22.5707,22.5927,22.4852,22.5294,10299.61],[1617672300000,22.4922,22.6177,22.4618,22.6059,8636.26],[1617672600000,22.6176,22.7429,22.6,22.6923,5816.32],[1617672900000,22.7102,22.7533,22.6743,22.6769,3023.47],[1617673200000,22.6773,22.7085,22.5729,22.6817,5013.98],[1617673500000,22.6993,22.7015,22.5558,22.672,4083.09],[1617673800000,22.6695,22.7415,22.6024,22.7415,2896.97],[1617674100000,22.7285,22.7493,22.635,22.723,2905.1],[1617674400000,22.7171,22.7375,22.5861,22.6178,6732.57],[1617674700000,22.6053,22.696,22.5818,22.652,5199.68],[1617675000000,22.6668,22.7483,22.6341,22.6645,4560.71],[1617675300000,22.6556,22.694,22.6507,22.6613,1679.28],[1617675600000,22.6613,22.667,22.6085,22.6652,3391.84],[1617675900000,22.6415,22.7749,22.6312,22.7727,10534.19],[1617676200000,22.7729,22.8723,22.75,22.8294,6489.68],[1617676500000,22.8294,22.84,22.7585,22.79,4544.79],[1617676800000,22.778,22.8152,22.7366,22.7482,1739.52],[1617677100000,22.7491,22.7813,22.73,22.7463,3853.31],[1617677400000,22.7519,22.8304,22.7519,22.7698,2336.51],[1617677700000,22.7698,22.772,22.6693,22.6874,3572.2],[1617678000000,22.7127,22.7395,22.6734,22.6972,4052.62],[1617678300000,22.7205,22.7205,22.6922,22.6992,645.86],[1617678600000,22.6905,22.7389,22.6902,22.7161,1884.57],[1617678900000,22.7325,22.759,22.71,22.7514,1190.92],[1617679200000,22.7468,22.8224,22.7335,22.8172,2493.43],[1617679500000,22.8071,22.8661,22.8,22.8302,2178.39],[1617679800000,22.8074,22.8367,22.7873,22.8153,2267.76],[1617680100000,22.8161,22.8717,22.7875,22.8517,4643.62],[1617680400000,22.8356,22.8714,22.8237,22.84,1290.34],[1617680700000,22.8412,22.8705,22.81,22.81,928.91],[1617681000000,22.81,22.8194,22.7816,22.7851,1489.41],[1617681300000,22.8018,22.8039,22.7044,22.7268,3403.3],[1617681600000,22.741,22.8154,22.7099,22.7477,3093.23],[1617681900000,22.7316,22.7856,22.7251,22.7306,5241.26],[1617682200000,22.7401,22.7537,22.6776,22.6952,5163.57],[1617682500000,22.6953,22.7014,22.6137,22.6137,4715.73],[1617682800000,22.6112,22.6492,22.5814,22.6241,3485.49],[1617683100000,22.6202,22.655,22.6072,22.627,3084.94],[1617683400000,22.6398,22.7531,22.6144,22.753,3356.54],[1617683700000,22.753,22.853,22.7363,22.8255,2746.96],[1617684000000,22.8388,22.8497,22.7976,22.8256,1587.69],[1617684300000,22.8276,22.9654,22.8094,22.9654,5239.83],[1617684600000,22.967,23.1318,22.9603,23.1173,13955.4],[1617684900000,23.1086,23.1377,23.0689,23.0889,4421.66],[1617685200000,23.089,23.1287,23.0259,23.0348,1705.09],[1617685500000,23.0259,23.0499,23.022,23.0272,1278.25],[1617685800000,23.0473,23.103,23.0272,23.0313,3550.59],[1617686100000,23.0313,23.0636,23.0029,23.0504,2579.22],[1617686400000,23.0402,23.12,23.03,23.0868,2255.92],[1617686700000,23.1034,23.1098,23.04,23.0624,3628.21],[1617687000000,23.0801,23.0801,22.9867,22.992,3786.04],[1617687300000,23.0,23.0721,22.9939,23.055,2112.21],[1617687600000,23.0503,23.0723,23.0269,23.0558,2455.31],[1617687900000,23.0655,23.0839,22.9571,22.9671,4191.6],[1617688200000,22.9632,22.9632,22.8242,22.8768,8659.24],[1617688500000,22.8701,22.9838,22.8525,22.9574,5182.33],[1617688800000,22.9467,22.95,22.8495,22.8852,13535.94],[1617689100000,22.878,22.8886,22.787,22.7906,9584.61],[1617689400000,22.7936,22.8,22.7101,22.7403,9837.38],[1617689700000,22.7401,22.7603,22.6612,22.6969,6177.04],[1617690000000,22.6968,22.75,22.6855,22.6953,3137.36],[1617690300000,22.7269,22.7694,22.7037,22.7635,2383.52],[1617690600000,22.7685,22.8339,22.7311,22.8336,6152.18],[1617690900000,22.8285,22.9331,22.814,22.9312,6653.21],[1617691200000,22.9091,22.9658,22.8817,22.9495,2987.21],[1617691500000,22.9604,22.9999,22.9217,22.9835,2594.46],[1617691800000,22.977,23.0069,22.92,22.9593,3310.95],[1617692100000,22.9749,23.0445,22.9187,23.0445,5374.22],[1617692400000,23.0445,23.0453,22.9656,23.0175,2869.69],[1617692700000,23.0355,23.0404,22.8639,22.9818,5371.04],[1617693000000,22.9816,23.0185,22.9468,22.974,2521.54],[1617693300000,22.9887,23.0959,22.9511,23.0959,3468.1],[1617693600000,23.0854,23.2286,23.0854,23.2193,5767.11],[1617693900000,23.2007,23.2969,23.2007,23.2646,8497.35],[1617694200000,23.2595,23.2757,23.1597,23.2284,5238.3],[1617694500000,23.2268,23.2632,23.1183,23.17,11402.2],[1617694800000,23.1447,23.2635,23.1447,23.2122,2829.41],[1617695100000,23.212,23.212,23.0387,23.1254,10475.12],[1617695400000,23.1261,23.1817,22.945,22.948,20132.15],[1617695700000,22.9432,23.0381,22.8799,23.0306,12715.91],[1617696000000,23.0306,23.2193,22.88,23.0031,24040.83],[1617696300000,23.0022,23.1446,22.8642,23.1445,26376.78],[1617696600000,23.1213,23.5659,23.0877,23.5,19901.21],[1617696900000,23.497,23.7844,23.474,23.6502,31550.19],[1617697200000,23.6501,23.6541,23.1037,23.3672,30405.31],[1617697500000,23.3435,23.3625,23.1355,23.2099,7988.4],[1617697800000,23.2099,23.2381,23.0712,23.1802,6564.3],[1617698100000,23.1959,23.2275,23.0027,23.1237,15281.33],[1617698400000,23.1237,23.1237,22.9624,22.9774,11595.74],[1617698700000,22.9804,23.0029,22.9384,22.9827,4172.31],[1617699000000,22.9759,23.0194,22.9502,22.9649,3479.37],[1617699300000,22.9519,22.9894,22.8893,22.9165,12571.31],[1617699600000,22.8972,22.9714,22.8367,22.9293,9049.27],[1617699900000,22.9135,22.9831,22.8601,22.9449,7117.62],[1617700200000,22.9448,22.9982,22.9053,22.9167,6621.88],[1617700500000,22.9139,23.0112,22.902,22.9877,5819.17],[1617700800000,22.979,23.0478,22.95,22.9584,7882.58],[1617701100000,22.9777,23.0187,22.9,22.9342,16218.53],[1617701400000,22.9356,23.0584,22.8868,23.0201,4920.59],[1617701700000,23.0201,23.0839,22.8818,23.05,14303.26],[1617702000000,23.039,23.0836,23.0317,23.0836,2168.97],[1617702300000,23.0836,23.1134,23.0376,23.1004,3493.63],[1617702600000,23.0975,23.0975,23.05,23.0782,4423.12],[1617702900000,23.0821,23.1035,23.0088,23.0807,5032.37],[1617703200000,23.0776,23.0999,23.0252,23.0349,2779.45],[1617703500000,23.0349,23.0759,23.02,23.0272,6690.09],[1617703800000,23.0275,23.0275,22.9665,22.9665,8585.16],[1617704100000,22.9682,22.9899,22.87,22.8955,7720.04],[1617704400000,22.8955,22.9124,22.8,22.8282,11135.24],[1617704700000,22.8294,22.9418,22.8009,22.8333,7257.14],[1617705000000,22.8628,22.9699,22.6887,22.8082,12967.11],[1617705300000,22.8023,23.0388,22.8023,22.9606,14289.3],[1617705600000,22.9606,22.9819,22.7445,22.7447,10310.32],[1617705900000,22.7448,22.7485,22.5959,22.6796,10008.2],[1617706200000,22.6899,22.6962,22.5688,22.619,11123.15],[1617706500000,22.62,22.6365,22.1769,22.3368,30576.17],[1617706800000,22.3267,22.5609,22.303,22.4561,12441.54],[1617707100000,22.4563,22.5432,22.3977,22.4222,5596.37],[1617707400000,22.4294,22.5,22.1946,22.2943,12440.98],[1617707700000,22.2944,22.4074,22.2326,22.3501,4002.27],[1617708000000,22.3502,22.3945,22.2764,22.3636,11627.02],[1617708300000,22.3733,22.6,22.3685,22.5484,13645.7],[1617708600000,22.5483,22.5945,22.4148,22.4561,5184.05],[1617708900000,22.4414,22.5984,22.4309,22.584,6316.62],[1617709200000,22.566,22.6569,22.5001,22.6323,7436.32],[1617709500000,22.6423,22.6798,22.5038,22.5844,4741.32],[1617709800000,22.6089,22.651,22.4922,22.6,6698.67],[1617710100000,22.5915,22.8131,22.5915,22.8103,8580.01],[1617710400000,22.8102,22.8514,22.7089,22.8442,5572.35],[1617710700000,22.8442,22.8442,22.648,22.6751,4567.51],[1617711000000,22.6559,22.7786,22.641,22.7295,4353.62],[1617711300000,22.7395,22.7966,22.7182,22.7503,2743.88],[1617711600000,22.7624,22.8425,22.6764,22.8138,18464.15],[1617711900000,22.8,22.9466,22.7556,22.9466,7208.1],[1617712200000,22.9466,23.137,22.7754,23.0513,15199.73],[1617712500000,23.0747,23.4845,23.0504,23.3321,40514.26],[1617712800000,23.3011,23.3679,23.235,23.2809,7302.25],[1617713100000,23.3002,23.3651,23.196,23.2178,7948.98],[1617713400000,23.2244,23.2902,23.0865,23.1,12291.44],[1617713700000,23.1,23.1205,22.9417,23.0332,16450.66],[1617714000000,23.0347,23.1464,22.9014,23.1303,11155.43],[1617714300000,23.12,23.1925,23.0947,23.1896,3282.34],[1617714600000,23.189,23.4749,23.1738,23.3923,11990.55],[1617714900000,23.3862,23.4331,23.2539,23.3717,7194.06],[1617715200000,23.3653,23.3769,23.2623,23.3305,4843.23],[1617715500000,23.3241,23.3628,23.2584,23.2652,2731.69],[1617715800000,23.2655,23.3881,23.2401,23.37,3318.0],[1617716100000,23.3642,23.4193,23.1966,23.22,5634.74],[1617716400000,23.2175,23.2847,23.1863,23.2145,5455.37],[1617716700000,23.2155,23.2203,22.9127,22.9351,11654.5],[1617717000000,22.9536,22.9669,22.8296,22.9603,11599.52],[1617717300000,22.9425,22.95,22.88,22.9155,3481.27],[1617717600000,22.8982,22.9,22.4344,22.6152,28312.33],[1617717900000,22.6164,22.7153,22.4476,22.4479,13828.13],[1617718200000,22.4485,22.4485,22.1394,22.41,20462.66],[1617718500000,22.4286,22.528,22.27,22.2748,16788.24],[1617718800000,22.2937,22.3569,21.7554,21.86,33854.11],[1617719100000,21.8755,22.2477,21.8356,22.2444,19287.16],[1617719400000,22.2382,22.2466,21.99,22.1523,11490.25],[1617719700000,22.1775,22.3466,22.1665,22.3364,9622.37],[1617720000000,22.31,22.3855,22.2055,22.2529,10459.36],[1617720300000,22.2582,22.4199,22.0679,22.3698,13026.71],[1617720600000,22.4088,22.4245,22.276,22.3089,9824.29],[1617720900000,22.3089,22.4071,22.1605,22.3799,8681.16],[1617721200000,22.3819,22.4,22.3,22.3673,5003.87],[1617721500000,22.3669,22.41,22.2381,22.2971,11641.06],[1617721800000,22.3213,22.3991,22.2533,22.3706,2793.12],[1617722100000,22.3706,22.4259,22.1848,22.2884,9013.32],[1617722400000,22.3109,22.4017,22.2527,22.4017,5948.14],[1617722700000,22.4017,22.4904,22.3117,22.4747,11071.98],[1617723000000,22.4562,22.4735,22.282,22.4221,7638.09],[1617723300000,22.4106,22.5927,22.3662,22.5854,10695.88],[1617723600000,22.588,22.7273,22.5286,22.6568,16760.04],[1617723900000,22.6688,22.7871,22.6201,22.7411,11241.1],[1617724200000,22.7412,22.8836,22.7169,22.8585,8549.37],[1617724500000,22.8648,22.8935,22.7307,22.7679,8779.54],[1617724800000,22.7358,22.9182,22.7059,22.8841,9932.97],[1617725100000,22.9088,23.0902,22.8707,23.078,12757.61],[1617725400000,23.0756,23.2014,23.0097,23.0498,16351.11],[1617725700000,23.0497,23.1979,23.0,23.1215,14449.5],[1617726000000,23.1263,23.157,22.9544,23.0555,6163.45],[1617726300000,23.0698,23.2,23.05,23.1108,14962.64],[1617726600000,23.111,23.1725,23.0782,23.1111,6848.97],[1617726900000,23.1102,23.233,23.0585,23.2283,13977.67],[1617727200000,23.2283,23.2731,23.1041,23.1188,17865.96],[1617727500000,23.1224,23.25,23.092,23.14,7986.26],[1617727800000,23.1557,23.249,23.1557,23.2198,4185.34],[1617728100000,23.21,23.3899,23.21,23.3752,17565.05],[1617728400000,23.39,23.6484,23.3803,23.5278,19714.16],[1617728700000,23.5038,23.5827,23.4179,23.5164,9844.3],[1617729000000,23.529,23.5357,23.3445,23.3975,12679.76],[1617729300000,23.3974,23.6353,23.3704,23.6202,9222.51],[1617729600000,23.6298,23.75,23.5361,23.75,19111.57],[1617729900000,23.731,23.8298,23.6098,23.7405,33278.6],[1617730200000,23.7446,23.7708,23.6288,23.6762,5761.08],[1617730500000,23.6561,23.7657,23.6561,23.7127,4309.82],[1617730800000,23.7181,23.733,23.6307,23.7288,4274.32],[1617731100000,23.7331,23.8899,23.7294,23.8822,6200.32],[1617731400000,23.8766,24.28,23.8557,24.2799,37227.68],[1617731700000,24.2799,24.28,23.9687,24.12,21077.85],[1617732000000,24.1037,24.15,23.73,23.7475,19662.62],[1617732300000,23.7301,23.8991,23.7114,23.807,14827.82],[1617732600000,23.8268,24.1282,23.8143,24.0924,20889.32],[1617732900000,24.0912,24.4401,24.0455,24.3723,25754.73],[1617733200000,24.3656,24.4369,24.2303,24.2705,12374.84],[1617733500000,24.2781,24.2781,24.1415,24.2,12570.91],[1617733800000,24.1906,24.2552,24.0207,24.1282,17345.26],[1617734100000,24.1285,24.1822,23.8709,23.9628,8312.71],[1617734400000,23.9905,24.0757,23.96,23.9878,13517.76],[1617734700000,24.0045,24.022,23.896,23.9964,6020.45],[1617735000000,23.9763,24.1069,23.9288,24.1064,5515.63],[1617735300000,24.1045,24.1771,23.9632,24.119,11404.7],[1617735600000,24.1079,24.2021,24.0732,24.1566,6685.97],[1617735900000,24.1594,24.6342,24.1594,24.4667,35674.89],[1617736200000,24.4998,24.4998,24.279,24.3895,22464.43],[1617736500000,24.4039,24.5575,24.367,24.4419,17128.51],[1617736800000,24.4156,24.4156,24.1566,24.2045,11508.43],[1617737100000,24.2262,24.2999,24.1538,24.1917,7521.29],[1617737400000,24.2077,24.3257,24.1875,24.2765,9140.1],[1617737700000,24.28,24.352,24.2082,24.322,6113.01],[1617738000000,24.322,24.3337,24.1,24.2076,10851.4],[1617738300000,24.1982,24.2511,23.9455,24.0284,27769.65],[1617738600000,24.0292,24.1867,24.0079,24.1727,8154.67],[1617738900000,24.1703,24.2291,24.0464,24.2231,4665.14],[1617739200000,24.2214,24.4625,24.2214,24.3362,13609.14],[1617739500000,24.3719,24.4081,24.1715,24.1806,10729.67],[1617739800000,24.1884,24.2373,24.0562,24.16,7768.0],[1617740100000,24.1437,24.2185,24.0193,24.1992,11534.1],[1617740400000,24.1965,24.3461,24.1311,24.3399,9331.4],[1617740700000,24.3399,24.68,24.3399,24.6388,34884.36],[1617741000000,24.6533,24.6809,24.4155,24.4184,15989.96],[1617741300000,24.4184,24.4515,24.2771,24.4169,17819.24],[1617741600000,24.4168,24.5791,24.3736,24.5061,11164.59],[1617741900000,24.5358,24.5586,24.3803,24.3988,11740.85],[1617742200000,24.3989,24.4105,24.2447,24.2857,37922.55],[1617742500000,24.2671,24.3852,24.2391,24.2805,22597.3],[1617742800000,24.2805,24.8926,24.2795,24.873,34660.09],[1617743100000,24.8849,24.93,24.7598,24.8504,26346.35],[1617743400000,24.8504,24.928,24.85,24.8722,19021.89],[1617743700000,24.8669,24.949,24.8528,24.8984,8321.79],[1617744000000,24.9164,24.9164,24.5614,24.6164,25494.74],[1617744300000,24.6161,24.6161,24.3451,24.4232,17493.34],[1617744600000,24.4044,24.4798,24.0041,24.2053,35891.98],[1617744900000,24.2053,24.5399,24.1354,24.3308,17663.01],[1617745200000,24.3617,24.683,24.3384,24.6604,12519.27],[1617745500000,24.6604,25.0475,24.5017,25.0157,79642.87],[1617745800000,25.0176,25.1489,24.8391,25.1197,47347.89],[1617746100000,25.1006,25.114,24.8882,24.96,14458.37],[1617746400000,24.9482,24.997,24.6561,24.7393,17225.19],[1617746700000,24.7732,24.9074,24.7074,24.7323,14907.51],[1617747000000,24.7579,25.1855,24.6582,25.1824,24061.18],[1617747300000,25.1824,25.2676,25.0,25.0433,53515.06],[1617747600000,25.0736,25.3,25.0076,25.2744,58010.51],[1617747900000,25.2743,25.2955,25.0183,25.0747,23942.95],[1617748200000,25.0861,25.1202,24.8757,24.9902,19610.24],[1617748500000,24.9889,25.0999,24.9387,24.9625,12658.64],[1617748800000,24.9625,24.9999,24.9378,24.9822,4206.56],[1617749100000,24.9775,25.2613,24.9772,25.1755,18881.48],[1617749400000,25.1698,25.25,25.0094,25.0322,13149.71],[1617749700000,25.0573,25.1137,24.8914,24.9,10786.69],[1617750000000,24.9192,24.9381,24.729,24.7822,8661.14],[1617750300000,24.7643,25.0361,24.7642,24.9645,9842.29],[1617750600000,24.985,25.0377,24.86,24.98,11890.26],[1617750900000,24.9717,25.0169,24.86,24.9785,4858.5],[1617751200000,24.9782,25.0,24.8451,24.9545,6544.01],[1617751500000,24.973,24.9982,24.8418,24.8528,4478.27],[1617751800000,24.8597,24.9648,24.8496,24.9278,7297.31],[1617752100000,24.9278,25.0142,24.8874,24.9611,9525.22],[1617752400000,24.9568,24.9896,24.8362,24.8362,4731.95],[1617752700000,24.8499,24.9499,24.8258,24.8984,4731.21],[1617753000000,24.9204,25.0537,24.8779,25.0287,10575.62],[1617753300000,25.0494,25.118,24.8762,25.0548,17139.68],[1617753600000,25.0548,25.44,25.0548,25.3001,69163.99],[1617753900000,25.2998,25.4236,25.1281,25.3858,31145.65],[1617754200000,25.3858,25.8467,25.3716,25.756,72234.91],[1617754500000,25.756,25.7961,25.6015,25.756,28842.25],[1617754800000,25.7612,25.8327,25.6361,25.787,21340.42],[1617755100000,25.8061,25.941,25.4922,25.5385,29492.42],[1617755400000,25.5401,25.5403,25.2325,25.4324,34699.91],[1617755700000,25.4321,25.4339,25.2584,25.3056,10793.53],[1617756000000,25.2855,25.3219,25.172,25.2297,14313.97],[1617756300000,25.2463,25.2464,24.8941,25.0211,28212.55],[1617756600000,25.0366,25.1256,24.9364,24.9748,13896.13],[1617756900000,24.9574,25.0468,24.6843,24.7636,24831.68],[1617757200000,24.805,24.834,24.6012,24.7335,14953.68],[1617757500000,24.7335,24.814,24.6563,24.7467,11754.97],[1617757800000,24.7467,24.897,24.6496,24.8905,24359.65],[1617758100000,24.8905,24.9753,24.8905,24.9109,7260.27],[1617758400000,24.9258,24.9746,24.6487,24.7479,24226.21],[1617758700000,24.7324,24.7418,24.3385,24.5474,24375.94],[1617759000000,24.5591,24.5936,24.4271,24.438,20944.82],[1617759300000,24.451,24.5266,24.4192,24.4271,11960.92],[1617759600000,24.4444,24.5254,24.4164,24.4891,8522.34],[1617759900000,24.5094,24.5097,24.3268,24.4571,11591.03],[1617760200000,24.4613,24.4676,24.3555,24.4562,4490.13],[1617760500000,24.4609,24.4855,24.3765,24.396,6042.33],[1617760800000,24.3935,24.3935,24.1191,24.2847,36361.3],[1617761100000,24.2845,24.3421,24.2591,24.3204,3484.63],[1617761400000,24.3204,24.4301,24.2582,24.2923,24932.47],[1617761700000,24.2925,24.3882,24.2763,24.3832,7626.28],[1617762000000,24.3835,24.4784,24.3306,24.3898,6477.99],[1617762300000,24.4136,24.555,24.2347,24.3302,18637.08],[1617762600000,24.3087,24.3371,23.7736,24.1046,61406.34],[1617762900000,24.1036,24.3909,24.0983,24.3718,29125.25],[1617763200000,24.3716,24.4441,24.2784,24.3347,11386.73],[1617763500000,24.3178,24.3902,24.3027,24.3452,3393.88],[1617763800000,24.3278,24.3681,24.2861,24.3478,3331.66],[1617764100000,24.3494,24.399,24.286,24.399,6289.66],[1617764400000,24.3981,24.8416,24.3663,24.8416,24195.2],[1617764700000,24.8416,24.9531,24.6586,24.726,17958.23],[1617765000000,24.7255,24.8405,24.6718,24.6795,7072.19],[1617765300000,24.6846,24.7551,24.6318,24.6993,7889.61],[1617765600000,24.7183,24.937,24.6571,24.8933,17608.38],[1617765900000,24.8933,25.1404,24.8933,25.0707,11634.47],[1617766200000,25.0897,25.1299,24.783,24.8824,21626.35],[1617766500000,24.8907,25.0178,24.7963,24.9839,7963.07],[1617766800000,24.9996,25.4069,24.9772,25.3685,33692.09],[1617767100000,25.3868,25.4739,24.9662,25.1125,33093.51],[1617767400000,25.1307,25.2192,25.0,25.1104,11531.69],[1617767700000,25.127,25.1941,24.9716,25.1743,14225.91],[1617768000000,25.1841,25.8531,25.1597,25.3036,39065.31],[1617768300000,25.2909,25.5735,25.2101,25.5707,16574.48],[1617768600000,25.5383,25.6541,25.1721,25.2297,23762.18],[1617768900000,25.2384,25.2384,24.7499,24.8293,28706.78],[1617769200000,24.8298,25.1182,24.7156,24.8536,21189.94],[1617769500000,24.8483,25.0204,24.7925,24.885,20001.15],[1617769800000,24.8771,25.0999,24.8423,25.0935,8882.75],[1617770100000,25.0935,25.0997,24.9667,25.0505,6050.84],[1617770400000,25.0505,25.059,24.8947,24.9186,16641.42],[1617770700000,24.9284,25.3,24.8947,25.2281,13420.43],[1617771000000,25.2453,25.2699,25.1243,25.1859,5692.48],[1617771300000,25.2017,25.2755,25.1202,25.2752,6614.48],[1617771600000,25.2736,25.4,25.2578,25.3622,20230.47],[1617771900000,25.3705,25.4383,25.3563,25.4345,4422.07],[1617772200000,25.4292,25.5089,25.3765,25.4195,7632.18],[1617772500000,25.4133,25.5231,25.3019,25.3019,12617.24],[1617772800000,25.3019,25.4199,25.1321,25.2773,11578.66],[1617773100000,25.289,25.4053,25.149,25.3681,7082.57],[1617773400000,25.3707,25.3909,25.1613,25.1834,9738.21],[1617773700000,25.174,25.404,25.0629,25.3516,17612.4],[1617774000000,25.3537,25.66,25.3208,25.4829,15048.56],[1617774300000,25.4693,25.8291,25.4561,25.8022,56122.21],[1617774600000,25.8289,25.941,25.6561,25.8465,22972.31],[1617774900000,25.8159,25.8799,25.7087,25.8241,15127.9],[1617775200000,25.8238,26.0508,25.8238,25.8855,44505.81],[1617775500000,25.9364,26.0762,25.7372,25.7959,23986.81],[1617775800000,25.7529,26.0143,25.7528,25.8964,18430.74],[1617776100000,25.903,26.3,25.8646,26.1195,36503.77],[1617776400000,26.0967,26.1195,25.7329,25.7882,24505.76],[1617776700000,25.76,26.1,25.7574,25.9773,19556.34],[1617777000000,26.0003,26.4444,25.9747,26.0305,107719.72],[1617777300000,26.028,26.0585,25.8627,25.8862,19870.03],[1617777600000,25.8705,26.2,25.87,26.0654,17351.94],[1617777900000,26.0531,26.0627,25.9446,26.0022,7693.68],[1617778200000,26.0,26.0177,25.7229,25.7611,19791.56],[1617778500000,25.7613,25.8868,25.5582,25.6489,22480.74],[1617778800000,25.6383,25.6489,25.389,25.44,24769.58],[1617779100000,25.4413,25.5377,25.1969,25.4394,27144.31],[1617779400000,25.4129,25.5073,25.3417,25.3926,12426.84],[1617779700000,25.3765,25.5535,25.1936,25.3888,17056.22],[1617780000000,25.3877,25.5869,25.3291,25.5837,13079.13],[1617780300000,25.5598,25.7058,25.4741,25.5091,15314.75],[1617780600000,25.5088,25.5115,25.22,25.4036,24016.33],[1617780900000,25.3926,25.4,25.15,25.3047,12437.35],[1617781200000,25.3041,25.3793,25.2379,25.2921,13357.24],[1617781500000,25.2899,25.4253,25.2661,25.2881,8996.07],[1617781800000,25.2881,25.356,25.1502,25.3559,12139.6],[1617782100000,25.34,25.4347,25.3,25.3286,10640.21],[1617782400000,25.3023,25.3415,25.113,25.2084,14279.61],[1617782700000,25.2282,25.3306,25.203,25.2374,5227.48],[1617783000000,25.2249,25.2465,25.0101,25.0431,15394.11],[1617783300000,25.0258,25.3189,24.9597,25.2766,22271.26],[1617783600000,25.2481,25.3945,25.2372,25.2441,16153.98],[1617783900000,25.2379,25.2949,25.0827,25.1137,13570.98],[1617784200000,25.1005,25.2791,25.0186,25.2664,14138.38],[1617784500000,25.2664,25.4049,25.1332,25.3117,12329.46],[1617784800000,25.3003,25.3004,25.0783,25.0843,11817.93],[1617785100000,25.0889,25.272,25.0242,25.2516,11193.05],[1617785400000,25.2514,25.2965,25.17,25.2106,5404.22],[1617785700000,25.2335,25.3,25.0584,25.0725,8015.62],[1617786000000,25.0924,25.2592,24.5794,24.6657,95811.3],[1617786300000,24.6444,24.69,24.4361,24.4832,20924.32],[1617786600000,24.5072,24.5624,24.0495,24.1,51614.18],[1617786900000,24.1,24.5351,23.9351,24.535,29089.25],[1617787200000,24.542,24.6694,24.4763,24.5259,19614.03],[1617787500000,24.5253,24.6344,24.3646,24.4875,16624.81],[1617787800000,24.4402,24.69,24.3765,24.6889,24920.09],[1617788100000,24.6888,24.69,24.5514,24.6836,17262.24],[1617788400000,24.67,24.8026,24.6317,24.6974,20800.0],[1617788700000,24.6901,24.8872,24.636,24.8489,16219.47],[1617789000000,24.8381,25.1502,24.8268,25.132,58141.71],[1617789300000,25.132,25.47,25.1,25.2183,31379.3],[1617789600000,25.216,25.3891,24.9219,25.1071,40090.44],[1617789900000,25.1263,25.3,24.9528,25.2986,16341.33],[1617790200000,25.2986,25.4637,25.2081,25.4429,20239.13],[1617790500000,25.4347,25.4635,25.2832,25.3316,9804.26],[1617790800000,25.3628,25.4,25.294,25.3379,12357.15],[1617791100000,25.3499,25.3499,25.1589,25.1823,13590.34],[1617791400000,25.2216,25.2935,25.15,25.2508,11190.24],[1617791700000,25.2379,25.2379,24.9371,25.0278,11093.38],[1617792000000,25.0204,25.0204,24.7059,24.8206,14889.47],[1617792300000,24.7942,25.0724,24.6952,24.9,17481.81],[1617792600000,24.9026,24.9606,24.3487,24.5248,34109.34],[1617792900000,24.5621,24.6578,24.1422,24.33,38736.29],[1617793200000,24.3049,24.5315,24.2203,24.4358,20803.55],[1617793500000,24.4662,24.5315,24.3221,24.37,16717.87],[1617793800000,24.36,24.3789,24.15,24.2774,22043.8],[1617794100000,24.2432,24.6,24.1689,24.4757,20128.9],[1617794400000,24.4749,24.5761,24.08,24.08,18383.96],[1617794700000,24.0885,24.0885,23.3077,23.5017,48890.98],[1617795000000,23.5111,23.55,22.9078,23.1,45123.06],[1617795300000,23.1,23.6812,22.98,23.5421,50702.46],[1617795600000,23.542,23.6475,23.3353,23.3401,20096.81],[1617795900000,23.3456,23.7186,23.2,23.6903,23030.24],[1617796200000,23.7183,24.0412,23.6214,24.0305,28217.2],[1617796500000,24.0259,24.1563,23.8698,23.9988,42066.59],[1617796800000,23.9737,23.9943,23.7043,23.8173,29846.48],[1617797100000,23.8153,23.8293,23.5127,23.7578,35129.85],[1617797400000,23.7282,23.7576,23.1071,23.2951,50076.68],[1617797700000,23.3216,23.7025,23.2447,23.6656,35180.58],[1617798000000,23.6659,23.7145,23.4991,23.6761,26308.22],[1617798300000,23.671,23.8916,23.66,23.7819,26931.35],[1617798600000,23.8139,24.1768,23.736,24.1748,19901.41],[1617798900000,24.1748,24.4873,24.0645,24.4133,31550.58],[1617799200000,24.4133,24.55,24.3189,24.4736,29146.45],[1617799500000,24.4519,24.6554,24.3069,24.6261,30301.98],[1617799800000,24.6106,24.979,24.5336,24.9624,30993.47],[1617800100000,24.9452,25.1813,24.9452,25.0272,30350.06],[1617800400000,25.0271,25.3793,24.76,25.2803,45594.98],[1617800700000,25.3205,25.4788,25.2451,25.4002,35638.95],[1617801000000,25.4001,25.5,25.2278,25.398,27005.22],[1617801300000,25.3961,25.4491,25.0288,25.268,30009.74],[1617801600000,25.2815,25.3327,25.1946,25.2197,18193.58],[1617801900000,25.2444,25.6932,25.2132,25.63,36281.53],[1617802200000,25.63,25.727,25.48,25.6944,30576.19],[1617802500000,25.6621,26.0319,25.0,25.7926,100426.03],[1617802800000,25.796,26.0568,25.7,26.0354,41279.85],[1617803100000,26.0522,26.7099,26.0197,26.121,108903.17],[1617803400000,26.1784,26.4317,25.9753,26.3499,38595.63],[1617803700000,26.3607,26.4,26.074,26.3401,31952.69],[1617804000000,26.3728,26.9744,26.3,26.8557,86001.92],[1617804300000,26.8557,27.0,26.5534,26.7982,94327.86],[1617804600000,26.8119,26.9677,26.7387,26.85,41491.64],[1617804900000,26.8699,26.8795,26.3962,26.4776,45993.91],[1617805200000,26.448,26.669,26.3869,26.4599,26280.78],[1617805500000,26.4599,26.737,26.4326,26.5346,19675.45],[1617805800000,26.5346,26.9497,26.3833,26.7675,39514.02],[1617806100000,26.767,26.9988,26.7301,26.9383,30730.43],[1617806400000,26.9411,26.98,26.7392,26.7591,34699.18],[1617806700000,26.7679,26.9139,26.5495,26.6945,28413.32],[1617807000000,26.6725,27.3,26.67,27.24,248940.82],[1617807300000,27.24,27.5203,26.7517,27.0866,106224.86],[1617807600000,27.0456,27.5,27.0259,27.4898,56244.14],[1617807900000,27.4898,27.5,27.2209,27.2704,74939.55],[1617808200000,27.2458,27.3459,26.8145,26.9644,48915.06],[1617808500000,26.9645,26.9646,26.4674,26.6826,50087.56],[1617808800000,26.6912,26.899,26.543,26.8661,48283.6],[1617809100000,26.8661,26.8728,26.5298,26.6249,31922.78],[1617809400000,26.6249,26.625,26.4,26.4416,58888.07],[1617809700000,26.4406,26.54,26.0247,26.0369,55424.75],[1617810000000,26.0579,26.6666,25.9982,26.407,37501.14],[1617810300000,26.4,26.6229,26.2788,26.2991,25167.59],[1617810600000,26.279,26.5051,26.0789,26.391,36778.65],[1617810900000,26.391,26.7717,26.3076,26.5957,34905.1],[1617811200000,26.6068,26.6944,26.1125,26.3677,48969.87],[1617811500000,26.3883,27.2734,26.3692,27.2695,50003.42],[1617811800000,27.2318,27.2694,26.6732,26.7693,33524.28],[1617812100000,26.763,26.9,26.5154,26.5506,26091.48],[1617812400000,26.5513,26.7604,26.4611,26.7157,23863.41],[1617812700000,26.7003,26.7008,26.452,26.499,23041.09],[1617813000000,26.4889,26.6111,26.2337,26.5895,31113.06],[1617813300000,26.5951,26.6546,26.4605,26.6495,15729.59],[1617813600000,26.6244,26.7451,26.5559,26.578,21920.86],[1617813900000,26.5992,26.7754,26.5874,26.7451,17094.11],[1617814200000,26.7341,27.0,26.5573,26.9299,33244.75],[1617814500000,26.9134,27.0068,26.741,26.8723,33846.42],[1617814800000,26.8723,26.9211,26.6225,26.7026,13794.8],[1617815100000,26.7047,26.7792,26.3198,26.6387,24797.77],[1617815400000,26.5952,26.7099,26.5242,26.6893,13009.21],[1617815700000,26.6891,26.6891,26.4327,26.4329,13549.72],[1617816000000,26.4499,26.507,26.1587,26.2499,23461.18],[1617816300000,26.2499,26.3999,26.2373,26.3568,19590.4],[1617816600000,26.3568,26.5841,26.3438,26.5573,16927.77],[1617816900000,26.5182,26.6381,26.4239,26.4305,10528.71],[1617817200000,26.4306,26.5328,26.2501,26.2836,19776.69],[1617817500000,26.2651,26.3347,25.9451,25.9451,39483.4],[1617817800000,25.9478,26.0263,25.8571,25.8995,21851.78],[1617818100000,25.9242,25.9999,25.8231,25.8282,13006.86],[1617818400000,25.8545,26.351,25.8001,26.3197,42135.43],[1617818700000,26.352,26.468,26.209,26.426,18635.52],[1617819000000,26.4258,26.6336,26.4239,26.5923,30208.72],[1617819300000,26.586,26.5951,26.2359,26.2371,18385.23],[1617819600000,26.2547,26.3299,26.0088,26.0497,20789.41],[1617819900000,26.0498,26.2011,25.7232,25.7232,35154.98],[1617820200000,25.7498,26.0884,25.6978,26.0858,35970.56],[1617820500000,26.0855,26.29,25.9603,26.171,27546.89],[1617820800000,26.1994,26.472,26.1247,26.3895,22027.91],[1617821100000,26.3721,26.3721,25.9642,26.2375,22050.41],[1617821400000,26.2375,26.6456,26.1549,26.2216,46045.09],[1617821700000,26.1747,26.2025,25.9038,25.9278,25793.66],[1617822000000,25.9278,26.2563,25.9051,25.9646,41685.01],[1617822300000,25.9703,26.1237,25.7285,25.7285,20349.18],[1617822600000,25.7396,25.8684,25.6503,25.6956,15997.86],[1617822900000,25.7302,25.8673,25.2683,25.4542,56680.61],[1617823200000,25.4993,25.7742,25.2732,25.7409,39203.12],[1617823500000,25.7409,26.2802,25.7203,26.1816,51554.59],[1617823800000,26.1815,26.5563,26.0446,26.1443,57404.19],[1617824100000,26.0921,26.4217,26.0309,26.37,27893.7],[1617824400000,26.3739,26.4974,26.2325,26.4781,36076.12],[1617824700000,26.4784,27.0,26.4453,26.85,76215.04],[1617825000000,26.85,27.0,26.8001,26.8844,36494.83],[1617825300000,26.8844,26.9174,26.6309,26.85,22031.95],[1617825600000,26.88,27.0,26.7709,26.9484,34529.43],[1617825900000,26.9484,27.0,26.7553,26.9006,53525.36],[1617826200000,26.9432,27.0,26.8316,26.9714,16099.04],[1617826500000,26.996,26.9967,26.7349,26.8905,22060.58],[1617826800000,26.8905,26.8905,26.5011,26.5954,13585.09],[1617827100000,26.5559,26.5805,26.304,26.4434,24041.16],[1617827400000,26.4601,26.7898,26.4446,26.7838,12846.69],[1617827700000,26.7896,26.8065,26.5401,26.5739,12773.23],[1617828000000,26.5737,26.5742,26.1331,26.4026,21677.82],[1617828300000,26.4028,26.4456,26.1925,26.2521,8600.72],[1617828600000,26.2474,26.3777,26.1884,26.2765,18354.24],[1617828900000,26.3228,26.4078,26.2508,26.4023,15960.04],[1617829200000,26.4023,26.4435,26.2866,26.3635,12243.87],[1617829500000,26.3635,26.6075,26.354,26.6051,12646.49],[1617829800000,26.6076,26.6636,26.5467,26.6527,4484.87],[1617830100000,26.6457,26.6556,26.5,26.5397,4259.98],[1617830400000,26.5309,26.77,26.5309,26.7555,6429.34],[1617830700000,26.7599,26.8002,26.6235,26.7631,8189.75],[1617831000000,26.7677,26.8303,26.6235,26.8303,11972.36],[1617831300000,26.8303,27.0,26.79,26.9456,33987.4],[1617831600000,26.96,27.0,26.8378,26.8832,23885.24],[1617831900000,26.8971,26.936,26.722,26.8275,10314.62],[1617832200000,26.8603,26.92,26.761,26.7999,3347.31],[1617832500000,26.7853,26.8548,26.7045,26.8249,7452.52],[1617832800000,26.7962,26.8475,26.6674,26.8295,10981.07],[1617833100000,26.8273,26.9628,26.7208,26.9381,7854.16],[1617833400000,26.9378,26.9878,26.7915,26.88,16915.25],[1617833700000,26.88,26.88,26.7153,26.7283,18209.47],[1617834000000,26.7238,26.8278,26.6552,26.7252,17754.55],[1617834300000,26.7252,26.8981,26.6718,26.87,5517.81],[1617834600000,26.8933,27.0,26.8485,26.9639,18955.58],[1617834900000,26.9974,27.0,26.9147,27.0,19683.37],[1617835200000,27.0,27.0,26.8802,26.9445,24707.64],[1617835500000,26.9465,26.96,26.8463,26.9159,17220.32],[1617835800000,26.928,26.9998,26.8855,26.9958,3774.38],[1617836100000,26.9958,27.0,26.9127,26.9984,28106.51],[1617836400000,26.9834,27.0,26.9767,27.0,70625.22],[1617836700000,27.0,27.0,26.9761,27.0,29393.99],[1617837000000,27.0,27.0,26.95,26.9826,77087.29],[1617837300000,27.0,27.0,26.9501,26.9904,30091.67],[1617837600000,27.0,27.3247,26.95,27.1931,65100.96],[1617837900000,27.1943,27.482,27.1382,27.1382,40591.77],[1617838200000,27.1459,27.308,27.1459,27.25,10657.56],[1617838500000,27.2495,27.333,27.12,27.1447,27564.02],[1617838800000,27.1398,27.157,26.8723,26.8724,30219.95],[1617839100000,26.8808,27.0133,26.8543,26.8999,8487.89],[1617839400000,26.8907,26.8913,26.55,26.5837,46330.0],[1617839700000,26.6035,26.6565,26.388,26.5385,21202.96],[1617840000000,26.537,26.8764,26.4992,26.7331,38759.25],[1617840300000,26.6814,27.2,26.6576,27.1589,65081.84],[1617840600000,27.182,27.2,27.0762,27.2,73320.91],[1617840900000,27.1999,27.2,27.0529,27.1817,45694.93],[1617841200000,27.1749,27.1915,27.0027,27.0739,12112.6],[1617841500000,27.0732,27.0907,26.7852,26.9451,18382.38],[1617841800000,26.9599,26.9841,26.8176,26.9568,9221.37],[1617842100000,26.9539,27.1427,26.8626,27.104,11867.98],[1617842400000,27.1292,27.2,27.0387,27.1919,32163.56],[1617842700000,27.1784,27.2,27.0511,27.1619,10269.16],[1617843000000,27.1798,27.1984,27.1364,27.1486,6144.19],[1617843300000,27.1621,27.195,27.0506,27.1381,6231.7],[1617843600000,27.1485,27.1674,26.9253,26.9527,15670.96],[1617843900000,26.9541,27.0169,26.8355,26.9651,6952.95],[1617844200000,26.9966,27.068,26.8951,26.9836,9618.93],[1617844500000,26.9853,27.2,26.9079,26.9162,31706.15],[1617844800000,26.9322,26.9805,26.8451,26.8821,9503.32],[1617845100000,26.8647,26.9295,26.8261,26.8261,7847.84],[1617845400000,26.8453,26.884,26.6727,26.6858,12610.74],[1617845700000,26.6806,27.1819,26.6331,26.6628,30170.82],[1617846000000,26.6652,26.7638,26.6224,26.7201,6992.76],[1617846300000,26.728,26.7655,26.6197,26.6246,7507.12],[1617846600000,26.6425,26.7829,26.6279,26.7,15953.98],[1617846900000,26.7,26.786,26.65,26.68,7915.68],[1617847200000,26.6928,26.7279,26.6,26.6,9989.95],[1617847500000,26.6,26.6818,26.5135,26.5403,8982.6],[1617847800000,26.5451,26.5833,26.35,26.458,18282.83],[1617848100000,26.4514,26.5325,26.3054,26.3246,16204.11],[1617848400000,26.3044,26.3998,26.2707,26.2707,19557.41],[1617848700000,26.2707,26.2956,26.1925,26.2403,27290.51],[1617849000000,26.2307,26.3575,26.1748,26.287,11425.08],[1617849300000,26.2907,26.3076,26.1885,26.2367,5581.73],[1617849600000,26.2445,26.2733,26.1587,26.1587,7923.66],[1617849900000,26.1587,26.3783,26.1576,26.2452,10844.42],[1617850200000,26.2621,26.3623,26.2424,26.2441,3680.64],[1617850500000,26.2441,26.3726,26.2404,26.3076,5850.66],[1617850800000,26.2996,26.3701,26.15,26.1503,7278.41],[1617851100000,26.1634,26.2491,26.0073,26.0843,19647.72],[1617851400000,26.0843,26.1773,26.01,26.1525,8617.41],[1617851700000,26.1666,26.2961,26.1201,26.1206,8682.92],[1617852000000,26.1204,26.2098,26.0184,26.201,8777.98],[1617852300000,26.1769,26.2847,26.1222,26.1618,10364.07],[1617852600000,26.1566,26.2324,26.0827,26.0827,8480.29],[1617852900000,26.0959,26.1888,26.0649,26.1456,5328.48],[1617853200000,26.1412,26.1601,26.0302,26.0562,9253.0],[1617853500000,26.0544,26.1151,25.9018,25.9473,10481.37],[1617853800000,25.95,26.0482,25.9141,26.0077,7477.64],[1617854100000,26.0179,26.045,25.8961,26.0014,6639.47],[1617854400000,26.0397,26.1793,25.9611,26.1651,8143.49],[1617854700000,26.1599,26.4046,26.1565,26.2978,8687.69],[1617855000000,26.2978,26.3831,26.2487,26.2501,10052.27],[1617855300000,26.2483,26.4826,26.2362,26.3735,12898.2],[1617855600000,26.3862,26.4304,26.2957,26.3896,8439.14],[1617855900000,26.3886,26.4436,26.3272,26.332,10376.48],[1617856200000,26.3495,26.436,26.3329,26.4173,5355.76],[1617856500000,26.4293,26.443,26.2286,26.3742,14430.32],[1617856800000,26.3532,26.4081,26.25,26.341,15486.95],[1617857100000,26.3228,26.4474,26.3212,26.4218,8130.01],[1617857400000,26.4218,26.5298,26.3919,26.5217,7233.73],[1617857700000,26.5224,26.5471,26.3631,26.4998,21883.52],[1617858000000,26.4999,26.5406,26.4105,26.4541,7343.37],[1617858300000,26.4531,26.6611,26.4303,26.6045,8447.01],[1617858600000,26.6242,26.6663,26.5667,26.59,4153.1],[1617858900000,26.5775,26.6554,26.5775,26.6332,4782.53],[1617859200000,26.6332,26.8,26.6332,26.7637,13011.23],[1617859500000,26.7633,26.7959,26.7014,26.7806,4822.5],[1617859800000,26.7806,26.8,26.6685,26.7515,9328.04],[1617860100000,26.7485,26.8,26.6299,26.7822,8509.38],[1617860400000,26.7592,26.7596,26.6559,26.7249,3857.63],[1617860700000,26.7165,26.8407,26.7021,26.8196,13486.9],[1617861000000,26.8263,26.8281,26.6341,26.6413,9237.55],[1617861300000,26.6457,26.7635,26.6382,26.7568,9441.65],[1617861600000,26.742,26.9429,26.7407,26.9347,10580.94],[1617861900000,26.9349,27.0443,26.9261,27.0335,15188.23],[1617862200000,27.0181,27.0395,26.8542,26.9639,8820.77],[1617862500000,26.9639,26.99,26.8725,26.9091,6161.96],[1617862800000,26.9332,27.0652,26.7452,26.9678,21049.52],[1617863100000,26.9671,27.1259,26.9037,27.1259,11595.85],[1617863400000,27.112,27.2,27.0753,27.1944,18271.4],[1617863700000,27.1944,27.2,27.1065,27.2,21222.34],[1617864000000,27.2,27.2,27.1086,27.1864,13971.44],[1617864300000,27.1999,27.2,27.1561,27.1872,13358.85],[1617864600000,27.1871,27.2,27.1592,27.1812,27681.24],[1617864900000,27.1812,27.2,27.1411,27.199,14059.68],[1617865200000,27.1956,27.2982,27.1433,27.236,73695.7],[1617865500000,27.2155,27.228,26.8123,26.9598,56763.62],[1617865800000,26.9598,26.996,26.7672,26.8657,29134.18],[1617866100000,26.8657,26.8856,26.6359,26.6778,34581.69],[1617866400000,26.676,26.7991,26.676,26.7211,11575.88],[1617866700000,26.7307,26.8337,26.64,26.8103,15811.38],[1617867000000,26.8166,26.8699,26.6926,26.8424,7963.55],[1617867300000,26.8401,26.9091,26.7471,26.875,8897.33],[1617867600000,26.875,26.9119,26.81,26.9119,8327.38],[1617867900000,26.8998,26.9826,26.8182,26.9826,6687.4],[1617868200000,26.9826,27.0955,26.9443,27.0945,10377.61],[1617868500000,27.0945,27.101,27.0223,27.0517,4328.62],[1617868800000,27.0425,27.1594,27.0353,27.1593,12138.69],[1617869100000,27.1594,27.53,27.1448,27.391,39123.72],[1617869400000,27.3809,27.5,27.3014,27.4344,19652.81],[1617869700000,27.4344,27.8056,27.4329,27.7527,46276.74],[1617870000000,27.76,27.8064,27.47,27.7043,18065.66],[1617870300000,27.7344,27.7741,27.6018,27.6321,12322.78],[1617870600000,27.6409,27.7282,27.5212,27.6828,14490.92],[1617870900000,27.6945,27.7599,27.5131,27.574,23201.35],[1617871200000,27.5765,27.6098,27.3549,27.4015,17609.57],[1617871500000,27.4015,27.6919,27.3669,27.6684,14703.29],[1617871800000,27.667,27.8391,27.667,27.8198,25587.53],[1617872100000,27.8207,27.987,27.738,27.7838,38170.15],[1617872400000,27.7827,27.98,27.7497,27.9361,15127.42],[1617872700000,27.9524,27.9794,27.7818,27.8499,12450.21],[1617873000000,27.834,27.9951,27.8169,27.8985,18492.54],[1617873300000,27.8951,27.9223,27.6,27.6294,14087.5],[1617873600000,27.6026,27.79,27.5023,27.79,18570.98],[1617873900000,27.7894,27.8503,27.646,27.6773,7288.57],[1617874200000,27.7,27.7822,27.6253,27.7402,7074.26],[1617874500000,27.7055,27.8776,27.6784,27.848,16755.94],[1617874800000,27.8447,27.9174,27.7423,27.8052,14641.28],[1617875100000,27.8057,27.8171,27.6115,27.6354,6991.57],[1617875400000,27.6304,27.6423,27.0,27.1965,53389.26],[1617875700000,27.2013,27.3938,27.2013,27.3249,13503.02],[1617876000000,27.3209,27.4978,27.0006,27.1446,37201.85],[1617876300000,27.1265,27.4684,27.1264,27.2759,20416.28],[1617876600000,27.2701,27.2759,27.0779,27.0931,13994.49],[1617876900000,27.0952,27.2214,26.9266,27.1624,17970.21],[1617877200000,27.1573,27.3303,27.1488,27.3168,7770.74],[1617877500000,27.319,27.3801,27.2035,27.27,8672.74],[1617877800000,27.2881,27.3383,27.0899,27.3268,13674.19],[1617878100000,27.327,27.3835,27.2933,27.35,6451.38],[1617878400000,27.3753,27.68,27.35,27.6782,31936.43],[1617878700000,27.6782,27.7509,27.5204,27.5509,24363.93],[1617879000000,27.5513,27.6454,26.74,27.3199,85183.93],[1617879300000,27.3197,27.3311,27.1824,27.2408,11497.13],[1617879600000,27.2418,27.2418,26.8886,26.9827,37041.85],[1617879900000,26.9724,27.1238,26.935,26.9812,9021.75],[1617880200000,26.9754,27.108,26.9754,27.0474,4892.18],[1617880500000,27.0295,27.1638,26.956,27.1241,14281.04],[1617880800000,27.1119,27.1119,26.8156,26.8328,9660.68],[1617881100000,26.8373,27.0099,26.7792,26.8036,17195.15],[1617881400000,26.8109,26.9262,26.4748,26.4853,33447.16],[1617881700000,26.4884,26.7706,26.4783,26.7706,13855.81],[1617882000000,26.7679,26.9479,26.7286,26.9112,11669.7],[1617882300000,26.9329,26.9863,26.7123,26.7187,25378.41],[1617882600000,26.7064,26.75,26.5999,26.5999,7621.16],[1617882900000,26.63,26.7244,26.5,26.5004,18975.45],[1617883200000,26.5112,26.528,26.1157,26.4252,43920.1],[1617883500000,26.4252,26.5678,26.3957,26.4995,26962.92],[1617883800000,26.4847,26.5249,26.3509,26.4642,8197.62],[1617884100000,26.4642,26.7108,26.4642,26.6566,11605.45],[1617884400000,26.6529,26.6964,26.5589,26.675,8257.5],[1617884700000,26.675,26.7733,26.6593,26.7682,9890.89],[1617885000000,26.7655,27.0274,26.7488,26.8918,60053.85],[1617885300000,26.9052,27.0796,26.8789,27.0483,11591.27],[1617885600000,27.0726,27.1117,26.9527,26.9899,9196.11],[1617885900000,26.9866,27.0999,26.9543,27.0942,7944.46],[1617886200000,27.0942,27.1694,26.9881,27.0456,11951.18],[1617886500000,27.0431,27.0684,26.9005,26.9661,21336.54],[1617886800000,26.9661,27.037,26.6215,26.7184,37590.12],[1617887100000,26.7395,26.7395,26.3936,26.4607,36363.68],[1617887400000,26.4653,26.5871,26.4,26.543,17520.85],[1617887700000,26.5319,26.5949,26.4486,26.581,14130.66],[1617888000000,26.5789,26.581,26.5341,26.5587,6206.29],[1617888300000,26.5628,26.5694,26.41,26.4268,15975.39],[1617888600000,26.4269,26.5174,26.3915,26.4165,8235.83],[1617888900000,26.4318,26.449,26.3458,26.4147,8081.76],[1617889200000,26.424,26.4641,26.286,26.3101,8080.45],[1617889500000,26.31,26.4003,26.2094,26.3896,10169.01],[1617889800000,26.3827,26.3984,26.2282,26.2943,11406.61],[1617890100000,26.2921,26.4055,26.2712,26.3822,6647.05],[1617890400000,26.3934,26.4561,26.3031,26.3803,9377.59],[1617890700000,26.3821,26.3872,26.19,26.2823,72487.23],[1617891000000,26.2822,26.3623,26.2086,26.2236,16997.39],[1617891300000,26.2163,26.2819,26.1405,26.15,20589.2],[1617891600000,26.15,26.2129,26.0844,26.0981,64719.15],[1617891900000,26.098,26.1375,26.01,26.132,32086.38],[1617892200000,26.1374,26.3436,26.1374,26.1773,16602.98],[1617892500000,26.1828,26.2251,25.9531,26.033,51477.08],[1617892800000,26.0248,26.0648,25.9512,25.9816,10317.55],[1617893100000,25.9735,26.6555,25.7686,26.1279,81044.42],[1617893400000,26.1551,26.2369,26.0748,26.0967,27855.33],[1617893700000,26.0946,26.1982,25.85,25.9692,17233.57],[1617894000000,25.9707,26.0636,25.7769,25.8445,26607.26],[1617894300000,25.8737,25.9572,25.7813,25.8786,10709.89],[1617894600000,25.8869,25.9673,25.8587,25.9027,14003.48],[1617894900000,25.9027,25.9056,25.6431,25.7471,31654.51],[1617895200000,25.7561,25.8,25.6896,25.7156,12510.37],[1617895500000,25.7229,25.7851,25.67,25.7,9847.08],[1617895800000,25.7018,25.9083,25.6578,25.9081,18694.31],[1617896100000,25.8876,26.0752,25.8811,26.0267,24813.11],[1617896400000,26.0347,26.2046,26.0347,26.2045,13579.55],[1617896700000,26.2043,26.5031,26.1901,26.2227,29302.41],[1617897000000,26.2284,26.2621,26.0285,26.1701,29007.96],[1617897300000,26.183,26.26,26.1183,26.1648,10869.05],[1617897600000,26.1586,26.4413,26.1407,26.4314,21922.44],[1617897900000,26.4314,26.4757,26.2204,26.2313,9474.59],[1617898200000,26.2414,26.7257,26.1927,26.71,19538.09],[1617898500000,26.6812,26.7222,26.5029,26.5362,14790.21],[1617898800000,26.538,26.7308,26.4571,26.4794,17517.79],[1617899100000,26.4742,26.5884,26.4657,26.5883,7316.9],[1617899400000,26.5884,26.79,26.5522,26.78,32958.8],[1617899700000,26.78,26.8706,26.7549,26.8381,17097.77],[1617900000000,26.8381,26.9579,26.7787,26.7999,21201.99],[1617900300000,26.7787,26.821,26.571,26.6159,16102.24],[1617900600000,26.6157,26.7681,26.5988,26.622,14732.21],[1617900900000,26.6232,26.6318,26.5054,26.5278,14885.14],[1617901200000,26.5278,26.5833,26.4362,26.477,14573.29],[1617901500000,26.4771,26.4771,26.3146,26.3276,16582.73],[1617901800000,26.3145,26.3503,26.2913,26.3078,4222.32],[1617902100000,26.3395,26.485,26.2145,26.3302,24221.76],[1617902400000,26.3302,26.3374,26.2,26.22,11859.0],[1617902700000,26.22,26.2706,26.1389,26.17,6599.2],[1617903000000,26.17,26.17,26.0079,26.1004,12319.5],[1617903300000,26.1076,26.1636,26.0434,26.1076,3056.37],[1617903600000,26.089,26.16,26.0266,26.1051,5255.86],[1617903900000,26.1134,26.1997,26.104,26.1869,2577.09],[1617904200000,26.1742,26.2291,26.1149,26.2211,3373.5],[1617904500000,26.2152,26.39,26.2152,26.3792,3581.8],[1617904800000,26.3792,26.4,26.2053,26.2624,3855.03],[1617905100000,26.2327,26.2508,26.0,26.0092,10396.13],[1617905400000,26.0164,26.1783,26.0093,26.1518,4769.0],[1617905700000,26.15,26.3863,26.1271,26.2749,12540.01],[1617906000000,26.2896,26.3211,26.1842,26.296,3947.5],[1617906300000,26.2898,26.3645,26.259,26.3059,3849.32],[1617906600000,26.3275,26.3954,26.3143,26.3612,7346.54],[1617906900000,26.3639,26.4935,26.3569,26.4374,14376.23],[1617907200000,26.4429,26.5394,26.4034,26.4605,5391.34],[1617907500000,26.4825,26.5144,26.4483,26.4655,4338.35],[1617907800000,26.4655,26.5,26.3387,26.3642,4220.34],[1617908100000,26.3828,26.4524,26.3517,26.3689,2604.62],[1617908400000,26.3689,26.4507,26.2815,26.3318,9378.13],[1617908700000,26.3217,26.3484,26.2413,26.2664,4789.57],[1617909000000,26.2471,26.2741,26.2052,26.2393,5015.12],[1617909300000,26.2368,26.366,26.1901,26.2145,8013.56],[1617909600000,26.2144,26.3643,26.1893,26.3456,6907.85],[1617909900000,26.3259,26.4427,26.3259,26.4008,5493.3],[1617910200000,26.3933,26.4578,26.22,26.2225,8347.22],[1617910500000,26.2225,26.3221,26.22,26.3159,4197.27],[1617910800000,26.2901,26.464,26.28,26.3982,8451.82],[1617911100000,26.3982,26.3982,26.22,26.2442,7753.47],[1617911400000,26.23,26.2593,26.1435,26.151,7159.08],[1617911700000,26.1665,26.291,26.1317,26.2801,3762.72],[1617912000000,26.2802,26.373,26.2165,26.2831,9168.01],[1617912300000,26.2792,26.4187,26.2628,26.4036,1844.52],[1617912600000,26.3946,26.4036,26.25,26.2781,3548.81],[1617912900000,26.2781,26.3366,26.2048,26.2257,4417.6],[1617913200000,26.22,26.3615,26.2183,26.357,3397.76],[1617913500000,26.3308,26.357,26.2022,26.2022,2886.88],[1617913800000,26.2022,26.2645,26.1788,26.1788,1600.77],[1617914100000,26.1935,26.1935,26.0011,26.0812,13645.36],[1617914400000,26.0812,26.2009,26.0688,26.1212,9766.22],[1617914700000,26.1395,26.2582,26.1395,26.238,2413.57],[1617915000000,26.2561,26.3476,26.2179,26.3314,6474.24],[1617915300000,26.3313,26.3433,26.2504,26.2791,2496.88],[1617915600000,26.2699,26.2877,26.15,26.1939,5579.34],[1617915900000,26.1957,26.1957,26.0076,26.0261,6828.15],[1617916200000,26.026,27.0,26.0,26.3985,47995.92],[1617916500000,26.3985,26.466,26.3513,26.42,6820.01],[1617916800000,26.4199,26.4254,26.2868,26.3343,3910.99],[1617917100000,26.332,26.3965,26.2689,26.2759,4359.11],[1617917400000,26.3028,26.5018,26.276,26.4828,3075.06],[1617917700000,26.5035,26.505,26.3222,26.374,4649.58],[1617918000000,26.3736,26.411,26.3074,26.3583,1549.94],[1617918300000,26.3576,26.4028,26.2818,26.3101,2330.3],[1617918600000,26.297,26.3838,26.297,26.3837,1748.53],[1617918900000,26.3836,26.4676,26.3677,26.3792,2601.15],[1617919200000,26.3993,26.4377,26.3169,26.4281,2177.51],[1617919500000,26.4281,26.4795,26.2989,26.3687,3546.49],[1617919800000,26.3597,26.4493,26.3069,26.4439,2626.1],[1617920100000,26.4493,26.6427,26.4442,26.6425,6456.74],[1617920400000,26.633,26.7689,26.6287,26.76,2673.97],[1617920700000,26.7488,26.7743,26.7253,26.7655,2829.79],[1617921000000,26.7655,26.838,26.742,26.8153,3223.23],[1617921300000,26.8332,26.895,26.7853,26.8837,6939.98],[1617921600000,26.8828,26.9327,26.8174,26.8186,4847.22],[1617921900000,26.8186,26.9887,26.8186,26.9648,3085.5],[1617922200000,26.9735,26.9816,26.8333,26.9454,4689.85],[1617922500000,26.9476,26.986,26.9105,26.9349,1822.31],[1617922800000,26.9412,27.0,26.797,26.9505,11118.91],[1617923100000,26.9319,26.9601,26.8372,26.8758,3855.25],[1617923400000,26.8916,26.99,26.856,26.989,3150.84],[1617923700000,26.99,27.0,26.9165,26.9415,13231.68],[1617924000000,26.9545,26.99,26.9065,26.9877,3111.19],[1617924300000,26.9636,26.9853,26.865,26.9421,5694.84],[1617924600000,26.9254,26.9406,26.882,26.8832,2350.55],[1617924900000,26.8832,26.9952,26.8713,26.9636,3184.54],[1617925200000,26.968,26.9735,26.8853,26.9105,2832.97],[1617925500000,26.9105,27.0,26.88,26.9526,25679.34],[1617925800000,26.953,27.0,26.886,26.9441,8395.18],[1617926100000,26.9569,27.0,26.9038,26.9384,4676.49],[1617926400000,26.9261,26.9555,26.7097,26.7862,30445.44],[1617926700000,26.7628,27.0,26.7501,26.9999,24763.6],[1617927000000,26.987,27.0,26.9178,26.9727,25874.11],[1617927300000,26.9737,27.0,26.8752,26.9299,8790.46],[1617927600000,26.916,26.9435,26.8608,26.891,8144.64],[1617927900000,26.905,27.0,26.8525,26.887,10020.43],[1617928200000,26.8883,26.9514,26.8415,26.9255,9350.64],[1617928500000,26.9112,27.0,26.9098,26.9501,20280.38],[1617928800000,26.9668,27.0,26.9433,26.9681,10187.41],[1617929100000,26.9749,27.0,26.9433,27.0,13033.24],[1617929400000,27.0,27.2136,26.9962,27.1977,36720.14],[1617929700000,27.1986,27.3,27.1221,27.1254,10722.87],[1617930000000,27.1254,27.3489,27.1116,27.2786,15621.53],[1617930300000,27.2787,27.3608,27.1575,27.3025,10986.24],[1617930600000,27.2757,27.2757,27.1401,27.183,4257.38],[1617930900000,27.1768,27.2166,27.086,27.1747,6506.73],[1617931200000,27.1865,27.2587,27.0605,27.2342,9257.17],[1617931500000,27.2405,27.3199,27.2,27.2863,6392.74],[1617931800000,27.2825,27.3811,27.2665,27.3337,6252.41],[1617932100000,27.3478,27.39,27.2249,27.3514,8195.27],[1617932400000,27.3488,27.3749,27.2252,27.2745,5830.8],[1617932700000,27.2785,27.3817,27.1738,27.2314,9051.21],[1617933000000,27.2574,27.3169,27.2179,27.2456,3426.9],[1617933300000,27.2448,27.2448,27.1023,27.1444,4465.71],[1617933600000,27.1215,27.2456,27.0891,27.2227,5263.61],[1617933900000,27.2211,27.2526,27.1008,27.1025,2652.0],[1617934200000,27.1142,27.2034,27.0987,27.1414,5335.07],[1617934500000,27.1296,27.2171,27.0881,27.188,5035.5],[1617934800000,27.179,27.1898,27.0532,27.1011,4350.44],[1617935100000,27.0949,27.13,27.0201,27.0376,2557.52],[1617935400000,27.0316,27.0866,27.0316,27.063,2681.21],[1617935700000,27.0492,27.5802,27.0492,27.4798,35598.34],[1617936000000,27.4967,27.5414,27.4624,27.5333,4373.43],[1617936300000,27.5203,27.5309,27.129,27.1731,17979.51],[1617936600000,27.1534,27.3179,27.1534,27.3179,4281.83],[1617936900000,27.3201,28.0,27.0633,27.5303,52547.85],[1617937200000,27.5289,27.6389,27.2263,27.6381,18647.81],[1617937500000,27.6067,27.813,27.5648,27.8064,21420.61],[1617937800000,27.8066,27.8946,27.7664,27.8731,15268.75],[1617938100000,27.8732,27.8843,27.6709,27.7618,13763.21],[1617938400000,27.7841,27.9291,27.7535,27.8132,17621.34],[1617938700000,27.8412,27.8868,27.7476,27.7598,10057.98],[1617939000000,27.7535,27.76,27.6728,27.7161,5905.65],[1617939300000,27.7157,27.7851,27.6002,27.7755,5843.66],[1617939600000,27.7727,27.8341,27.7054,27.7999,7193.65],[1617939900000,27.7996,27.7996,27.65,27.6951,4351.53],[1617940200000,27.7062,27.7392,27.5577,27.6028,9564.69],[1617940500000,27.612,27.6866,27.4836,27.6372,14237.71],[1617940800000,27.6461,27.7841,27.6275,27.7059,14019.56],[1617941100000,27.718,27.7602,27.6045,27.7482,3317.17],[1617941400000,27.7453,28.0,27.7353,27.9744,28644.39],[1617941700000,27.9983,27.9984,27.8396,27.8931,11367.7],[1617942000000,27.9167,27.9567,27.8488,27.9262,6539.32],[1617942300000,27.9262,27.9656,27.9003,27.9623,4374.47],[1617942600000,27.968,28.2364,27.9545,28.2364,40578.06],[1617942900000,28.2259,28.3388,28.1155,28.2757,34211.09],[1617943200000,28.3,28.316,28.1476,28.2709,13728.97],[1617943500000,28.2618,28.2843,28.0423,28.1846,8605.98],[1617943800000,28.1741,28.2723,28.0623,28.2288,6084.79],[1617944100000,28.2536,28.3388,28.2276,28.2952,7081.29],[1617944400000,28.2951,28.3388,28.1618,28.1776,8740.67],[1617944700000,28.165,28.259,28.1529,28.259,5108.16],[1617945000000,28.2652,28.3015,28.2423,28.2681,2549.3],[1617945300000,28.2731,28.3586,28.2548,28.3007,8454.92],[1617945600000,28.3007,28.3007,28.224,28.2747,12288.04],[1617945900000,28.2595,28.3143,28.2559,28.2747,2532.76],[1617946200000,28.2747,28.2747,28.0608,28.0936,15610.48],[1617946500000,28.0742,28.1725,27.9363,27.9701,19020.14],[1617946800000,27.9758,27.9758,27.7303,27.9051,15181.41],[1617947100000,27.9001,27.9059,27.6893,27.8049,11027.03],[1617947400000,27.8296,27.8526,27.7007,27.7399,5838.9],[1617947700000,27.7399,27.7836,27.6406,27.6805,10587.47],[1617948000000,27.6879,27.9163,27.6879,27.8481,27137.16],[1617948300000,27.8688,27.8754,27.807,27.83,3116.63],[1617948600000,27.83,27.8641,27.8116,27.8641,5821.2],[1617948900000,27.8641,27.8641,27.6615,27.7314,16468.77],[1617949200000,27.747,27.7747,27.7163,27.7307,5237.04],[1617949500000,27.7398,27.7658,27.7118,27.7205,2782.61],[1617949800000,27.7207,27.7381,27.5155,27.6761,10161.81],[1617950100000,27.6757,27.6757,27.565,27.6151,7383.29],[1617950400000,27.634,27.7303,27.5901,27.7011,4677.1],[1617950700000,27.7045,27.7725,27.6223,27.7039,5956.3],[1617951000000,27.7135,27.7243,27.6005,27.666,3172.26],[1617951300000,27.6841,27.6936,27.5173,27.525,6819.5],[1617951600000,27.525,27.5635,27.3619,27.4948,14982.19],[1617951900000,27.4929,27.5917,27.3998,27.4598,9118.78],[1617952200000,27.4817,27.5962,27.4201,27.5749,9612.23],[1617952500000,27.5831,27.7095,27.5742,27.7095,3501.83],[1617952800000,27.7095,27.7495,27.6931,27.7402,3188.67],[1617953100000,27.7491,27.8451,27.742,27.8267,9491.99],[1617953400000,27.8261,27.8597,27.75,27.8,5758.97],[1617953700000,27.8,27.8794,27.7859,27.842,5221.67],[1617954000000,27.8627,28.15,27.8424,27.9749,24304.97],[1617954300000,27.9745,28.0908,27.9611,28.04,6081.83],[1617954600000,28.04,28.0701,27.9256,28.0531,7769.12],[1617954900000,28.0671,28.1937,28.03,28.1507,6307.1],[1617955200000,28.1829,28.2456,28.1511,28.1832,6684.23],[1617955500000,28.1787,28.2118,27.9745,28.1446,22447.6],[1617955800000,28.1317,28.1921,28.0678,28.1482,5240.72],[1617956100000,28.1319,28.1396,28.0,28.0759,5102.76],[1617956400000,28.0755,28.0866,27.9478,27.9723,4917.06],[1617956700000,27.9572,28.05,27.9459,27.9577,5172.02],[1617957000000,27.9496,27.9651,27.8318,27.8877,6253.82],[1617957300000,27.8871,27.8871,27.7153,27.808,11408.99],[1617957600000,27.824,28.1781,27.8239,28.1781,12079.86],[1617957900000,28.1781,28.2854,28.0808,28.0998,11160.16],[1617958200000,28.1038,28.1567,28.0238,28.1549,5547.98],[1617958500000,28.1579,28.1827,28.0141,28.0497,10040.16],[1617958800000,28.0493,28.3131,28.0307,28.2755,11278.4],[1617959100000,28.3,28.4225,28.1811,28.4225,27680.89],[1617959400000,28.4225,28.521,28.2655,28.4846,23158.93],[1617959700000,28.4847,28.65,28.467,28.6114,16127.66],[1617960000000,28.6002,28.6198,28.4665,28.532,11570.69],[1617960300000,28.5313,28.5568,28.4606,28.4827,4892.34],[1617960600000,28.4833,28.7,28.4006,28.6915,24046.44],[1617960900000,28.6915,28.753,28.5737,28.6026,12089.68],[1617961200000,28.6036,28.72,28.5642,28.6693,11928.36],[1617961500000,28.6766,28.7461,28.4483,28.5147,12538.02],[1617961800000,28.525,28.6569,28.5004,28.6143,8733.29],[1617962100000,28.6298,28.638,28.4951,28.5258,7980.39],[1617962400000,28.5246,28.5458,28.461,28.4807,4982.17],[1617962700000,28.4741,28.4809,28.1,28.1868,28292.79],[1617963000000,28.2008,28.4175,28.164,28.3833,14236.43],[1617963300000,28.3832,28.5567,28.3097,28.4589,23133.15],[1617963600000,28.4761,28.5475,28.4138,28.5201,7134.02],[1617963900000,28.5457,28.7173,28.5139,28.6501,17177.37],[1617964200000,28.6501,28.7174,28.5,28.5008,13575.23],[1617964500000,28.5055,28.5995,28.5,28.5359,5620.42],[1617964800000,28.5359,28.7666,28.5147,28.7342,8951.61],[1617965100000,28.7204,28.7843,28.5289,28.5659,22863.19],[1617965400000,28.56,28.591,28.5036,28.5354,6868.85],[1617965700000,28.5595,28.6525,28.4997,28.5392,11639.01],[1617966000000,28.53,28.7692,28.53,28.7692,17071.81],[1617966300000,28.7645,28.7741,28.6188,28.6807,12774.71],[1617966600000,28.6849,28.7776,28.6496,28.7656,13885.9],[1617966900000,28.7654,28.7658,28.5864,28.6632,19663.85],[1617967200000,28.6634,28.6929,28.5392,28.5678,8133.13],[1617967500000,28.5538,28.5755,28.4806,28.5319,11939.1],[1617967800000,28.5295,28.5438,28.42,28.4589,10123.84],[1617968100000,28.4429,28.4699,28.337,28.3885,15649.75],[1617968400000,28.3533,28.484,28.3533,28.4776,6016.88],[1617968700000,28.4839,28.7423,28.4509,28.7074,29831.2],[1617969000000,28.7136,28.7442,28.5176,28.5476,8936.66],[1617969300000,28.5691,28.7061,28.5,28.7004,12827.69],[1617969600000,28.699,28.9914,28.673,28.8074,36951.78],[1617969900000,28.8079,28.9353,28.7475,28.7715,10786.76],[1617970200000,28.7715,28.7716,28.5232,28.5663,11966.98],[1617970500000,28.5663,28.6131,28.4168,28.6044,7567.35],[1617970800000,28.5996,28.5996,28.4602,28.4898,5196.67],[1617971100000,28.4728,28.4902,28.3067,28.3575,7623.66],[1617971400000,28.3338,28.5442,28.2637,28.3967,8594.69],[1617971700000,28.3967,28.5474,28.3524,28.4107,14115.36],[1617972000000,28.3932,28.4005,28.3118,28.3462,6120.27],[1617972300000,28.3453,28.4049,28.3283,28.3901,4253.28],[1617972600000,28.3901,28.4911,28.3706,28.4665,9722.69],[1617972900000,28.48,28.5,28.44,28.4777,2351.6],[1617973200000,28.4678,28.7509,28.4381,28.6211,16715.61],[1617973500000,28.6044,28.6235,28.5093,28.5549,3987.36],[1617973800000,28.5558,28.6,28.4295,28.4924,7464.86],[1617974100000,28.5,28.6304,28.4925,28.5626,6728.17],[1617974400000,28.5755,28.7,28.5149,28.6332,6326.96],[1617974700000,28.6537,28.6538,28.4718,28.4926,14576.74],[1617975000000,28.4868,28.519,28.46,28.4611,8328.0],[1617975300000,28.4622,28.4793,28.3411,28.3606,20618.81],[1617975600000,28.361,28.5657,28.34,28.4388,12264.08],[1617975900000,28.4178,28.5395,28.2585,28.3035,13759.6],[1617976200000,28.2917,28.4924,28.2585,28.484,7519.8],[1617976500000,28.4868,28.5183,28.3,28.3505,5033.94],[1617976800000,28.3525,28.5868,28.2755,28.5868,7585.62],[1617977100000,28.5868,28.7017,28.5494,28.6996,7008.86],[1617977400000,28.6963,29.0,28.6858,28.8622,39583.86],[1617977700000,28.8559,28.9266,28.84,28.8597,6666.4],[1617978000000,28.8654,28.8897,28.6001,28.6261,15285.89],[1617978300000,28.6101,28.6428,28.5124,28.5601,8797.68],[1617978600000,28.5601,28.5802,28.1915,28.3958,21929.2],[1617978900000,28.3958,28.5697,28.231,28.5427,13741.02],[1617979200000,28.5283,28.703,28.4025,28.4881,7896.04],[1617979500000,28.4678,28.6031,28.4533,28.55,7570.13],[1617979800000,28.5501,28.5653,28.45,28.4741,4606.78],[1617980100000,28.4613,28.4756,28.3519,28.4522,10536.94],[1617980400000,28.4165,28.4214,28.229,28.2963,17376.57],[1617980700000,28.2962,28.4027,28.22,28.3931,6909.86],[1617981000000,28.4,28.6665,28.3245,28.6039,14285.73],[1617981300000,28.6256,28.6365,28.3712,28.3971,9111.99],[1617981600000,28.3911,28.3946,28.29,28.309,6633.4],[1617981900000,28.3004,28.4,28.279,28.3271,5892.22],[1617982200000,28.3054,28.3054,28.1934,28.2526,6320.76],[1617982500000,28.2526,28.2836,28.0728,28.0875,16931.75],[1617982800000,28.0875,28.2122,27.9748,28.0446,26402.86],[1617983100000,28.0444,28.1117,27.9541,28.11,14186.97],[1617983400000,28.1151,28.1535,28.0873,28.1193,4250.24],[1617983700000,28.1191,28.1845,28.0316,28.1554,11494.09],[1617984000000,28.1312,28.231,28.0026,28.0123,9214.76],[1617984300000,28.0123,28.0315,27.67,27.8375,25658.24],[1617984600000,27.8375,27.9204,27.7645,27.7952,8419.89],[1617984900000,27.7967,27.8675,27.7085,27.8362,10816.0],[1617985200000,27.8288,27.8806,27.749,27.7537,4923.41],[1617985500000,27.7732,27.8676,27.7058,27.7919,17678.06],[1617985800000,27.7999,27.8917,27.7593,27.8112,5889.86],[1617986100000,27.8132,27.8943,27.8,27.8584,5464.33],[1617986400000,27.864,27.9873,27.8455,27.9598,7418.7],[1617986700000,27.957,28.1003,27.8847,28.0711,7482.91],[1617987000000,28.0514,28.1496,28.05,28.1308,8561.03],[1617987300000,28.1473,28.1874,28.05,28.1666,9141.52],[1617987600000,28.1658,28.3403,28.151,28.3403,8998.43],[1617987900000,28.3401,28.3673,28.2313,28.3634,5389.43],[1617988200000,28.3672,28.4153,28.3459,28.4005,4409.72],[1617988500000,28.4,28.4782,28.3206,28.4363,6592.83],[1617988800000,28.4363,28.4622,28.3815,28.4242,4666.51],[1617989100000,28.4395,28.5495,28.3633,28.5468,8125.32],[1617989400000,28.5468,28.9782,28.5005,28.7492,32180.7],[1617989700000,28.7491,29.0,28.579,28.7001,37300.4],[1617990000000,28.7,29.0,28.4236,28.641,43945.56],[1617990300000,28.6382,28.7224,28.5614,28.6027,6024.89],[1617990600000,28.6026,28.738,28.5828,28.6649,10331.44],[1617990900000,28.6469,28.6703,28.5782,28.6184,4895.09],[1617991200000,28.6064,28.7682,28.6064,28.7642,7049.58],[1617991500000,28.7537,28.8215,28.6998,28.8122,4729.98],[1617991800000,28.8,28.9,28.7692,28.8353,10558.46],[1617992100000,28.8353,28.9653,28.8,28.8666,12404.13],[1617992400000,28.8667,28.8861,28.7502,28.7797,10935.79],[1617992700000,28.7797,28.7797,28.65,28.6501,4360.87],[1617993000000,28.6637,28.6648,28.581,28.6307,4580.56],[1617993300000,28.6307,28.6929,28.6097,28.6813,4057.7],[1617993600000,28.6642,28.7755,28.6633,28.7,9295.97],[1617993900000,28.6999,28.7281,28.4248,28.4808,9494.93],[1617994200000,28.4842,28.4974,28.334,28.3556,9095.98],[1617994500000,28.3557,28.7161,28.3524,28.6819,12248.88],[1617994800000,28.6752,28.7427,28.5202,28.7427,11137.48],[1617995100000,28.7427,28.8454,28.6635,28.6734,14691.78],[1617995400000,28.6815,28.7155,28.5789,28.6892,9451.79],[1617995700000,28.6706,28.72,28.5839,28.5936,3493.61],[1617996000000,28.6038,28.6207,28.4263,28.562,9161.68],[1617996300000,28.5716,28.603,28.543,28.5554,2100.73],[1617996600000,28.554,28.5933,28.4701,28.5738,3025.84],[1617996900000,28.5738,28.6329,28.5512,28.5999,2636.2],[1617997200000,28.5999,28.6198,28.5505,28.5585,2960.57],[1617997500000,28.559,28.6916,28.559,28.65,11259.99],[1617997800000,28.65,28.72,28.6173,28.694,8842.79],[1617998100000,28.6939,28.7153,28.6118,28.6446,2993.32],[1617998400000,28.66,28.6651,28.5586,28.6403,4546.29],[1617998700000,28.6197,28.7515,28.5808,28.6305,3351.15],[1617999000000,28.6305,28.7459,28.6226,28.72,3050.39],[1617999300000,28.725,28.7255,28.5012,28.5012,3580.85],[1617999600000,28.5012,28.5288,28.4752,28.4761,2400.43],[1617999900000,28.4761,28.4879,28.3304,28.3536,6795.7],[1618000200000,28.3337,28.4497,28.138,28.3538,12665.69],[1618000500000,28.3485,28.3485,28.2008,28.2419,7871.17],[1618000800000,28.2419,28.2834,28.2,28.2143,3041.5],[1618001100000,28.2016,28.23,27.9987,28.1631,24518.45],[1618001400000,28.1571,28.2299,28.1231,28.2248,5242.38],[1618001700000,28.2242,28.2416,28.1497,28.1963,2757.12],[1618002000000,28.1953,28.3125,28.1401,28.2519,7032.99],[1618002300000,28.252,28.2522,27.8829,28.1277,22307.13],[1618002600000,28.1316,28.1563,28.031,28.0941,5933.16],[1618002900000,28.0929,28.11,28.0516,28.0762,4405.39],[1618003200000,28.0756,28.1159,28.0555,28.0956,2804.54],[1618003500000,28.1088,28.1088,28.0481,28.069,3293.6],[1618003800000,28.0893,28.1458,28.0616,28.1456,3484.56],[1618004100000,28.1298,28.1733,28.0573,28.0771,5517.61],[1618004400000,28.059,28.0956,28.0144,28.0144,6208.19],[1618004700000,28.0391,28.41,28.0144,28.2566,28240.15],[1618005000000,28.2547,28.2577,28.11,28.1794,6690.86],[1618005300000,28.178,28.2743,28.15,28.261,2388.65],[1618005600000,28.2709,28.3092,28.1656,28.2871,8781.86],[1618005900000,28.2862,28.2862,28.18,28.18,4569.42],[1618006200000,28.1801,28.2369,28.1109,28.1109,5026.14],[1618006500000,28.1108,28.1451,28.022,28.0451,3333.18],[1618006800000,28.0291,28.1461,28.0,28.0856,4598.25],[1618007100000,28.1093,28.1455,28.0255,28.0386,2120.37],[1618007400000,28.0603,28.147,28.0031,28.014,3808.85],[1618007700000,28.014,28.079,27.7519,27.856,25435.81],[1618008000000,27.873,27.9843,27.8362,27.9822,4306.68],[1618008300000,27.9763,27.9992,27.8948,27.9385,2517.84],[1618008600000,27.9226,27.953,27.9004,27.9488,4368.14],[1618008900000,27.9488,27.9949,27.9001,27.9382,2476.7],[1618009200000,27.9031,27.966,27.8122,27.8636,7287.79],[1618009500000,27.8635,27.8921,27.7839,27.788,6917.1],[1618009800000,27.8139,27.8393,27.6304,27.7787,16109.06],[1618010100000,27.7785,27.8676,27.7001,27.778,5626.55],[1618010400000,27.7646,27.8823,27.6125,27.7399,7423.58],[1618010700000,27.7303,27.7757,27.6218,27.7004,5483.38],[1618011000000,27.707,27.7993,27.7001,27.7722,3721.64],[1618011300000,27.7566,27.8303,27.7523,27.8118,3527.75],[1618011600000,27.8161,27.8579,27.7356,27.7886,7720.0],[1618011900000,27.7886,27.8661,27.7763,27.8447,3523.64],[1618012200000,27.83,27.8754,27.7043,27.7513,5940.72],[1618012500000,27.7639,27.7839,27.61,27.6172,6618.73],[1618012800000,27.6194,27.7004,27.4113,27.6264,49418.31],[1618013100000,27.6615,28.1,27.6508,28.0732,38413.73],[1618013400000,28.0728,28.2948,28.0005,28.1697,25702.47],[1618013700000,28.1672,28.1707,27.936,27.9442,14658.97],[1618014000000,27.953,27.9545,27.7501,27.9033,9230.73],[1618014300000,27.9028,27.9306,27.7953,27.8369,11648.41],[1618014600000,27.8316,27.9495,27.4103,27.6651,34981.98],[1618014900000,27.6595,27.7207,27.5913,27.6224,5913.92],[1618015200000,27.6149,27.6566,27.5501,27.5925,9499.48],[1618015500000,27.5788,27.7257,27.5281,27.6638,9096.5],[1618015800000,27.6424,27.7244,27.6281,27.7,5764.55],[1618016100000,27.6942,27.7372,27.6563,27.7012,5523.7],[1618016400000,27.701,27.7524,27.5915,27.6,10256.63],[1618016700000,27.5998,27.6493,27.5413,27.5734,6651.17],[1618017000000,27.5682,27.6082,27.4652,27.5837,11889.5],[1618017300000,27.5885,27.6039,27.5323,27.579,9503.64],[1618017600000,27.5766,27.5766,27.5099,27.5346,5754.95],[1618017900000,27.5327,27.6227,27.5,27.5907,8607.7],[1618018200000,27.5932,27.6681,27.5609,27.6487,7082.73],[1618018500000,27.6481,27.6484,27.5353,27.58,7517.92],[1618018800000,27.5856,27.6657,27.5671,27.6495,5276.65],[1618019100000,27.6495,27.714,27.6131,27.704,4401.67],[1618019400000,27.7037,27.9918,27.6812,27.9566,27251.54],[1618019700000,27.9823,28.1658,27.9343,28.101,16860.58],[1618020000000,28.0981,28.179,27.9608,28.05,16298.46],[1618020300000,28.0476,28.0971,27.9852,28.0431,15416.49],[1618020600000,28.0301,28.0599,27.9606,27.9606,11047.11],[1618020900000,27.9606,28.2671,27.9484,28.079,36908.56],[1618021200000,28.0788,28.1288,27.9421,27.9421,6871.13],[1618021500000,27.9674,28.0081,27.8086,27.8329,19806.98],[1618021800000,27.8499,27.9364,27.7923,27.843,9359.37],[1618022100000,27.837,28.1591,27.7999,27.9005,19485.94],[1618022400000,27.9001,27.9947,27.8189,27.9339,4689.69],[1618022700000,27.91,28.0092,27.9,27.948,2771.61],[1618023000000,27.9227,28.0,27.8831,27.9486,5411.27],[1618023300000,27.9483,28.047,27.5978,27.7798,53203.85],[1618023600000,27.796,27.8267,27.72,27.7607,10401.47],[1618023900000,27.7607,27.7925,27.6861,27.7365,16680.64],[1618024200000,27.7312,27.7841,27.6584,27.7106,9543.0],[1618024500000,27.7259,27.8443,27.65,27.6717,8316.96],[1618024800000,27.6686,27.6692,27.5369,27.6345,12842.87],[1618025100000,27.655,27.7519,27.5815,27.6936,6078.45],[1618025400000,27.6923,27.7392,27.6266,27.6501,7619.85],[1618025700000,27.6497,27.6497,27.42,27.5462,27925.25],[1618026000000,27.5579,27.5759,27.4642,27.5199,8703.34],[1618026300000,27.5199,27.542,27.4743,27.5266,4337.07],[1618026600000,27.5464,27.6012,27.5005,27.5789,7354.53],[1618026900000,27.5863,27.6012,27.4495,27.4569,6411.38],[1618027200000,27.4746,27.4814,27.3126,27.3972,13368.79],[1618027500000,27.3972,27.4741,27.3783,27.4156,9370.24],[1618027800000,27.4273,27.516,27.2006,27.2058,27127.24],[1618028100000,27.2238,27.2956,27.0569,27.1152,26962.52],[1618028400000,27.1195,27.2518,27.0636,27.15,17378.65],[1618028700000,27.1609,27.7778,27.0638,27.1207,36276.44],[1618029000000,27.1241,27.2781,26.994,27.1801,34422.77],[1618029300000,27.1669,27.2777,27.148,27.2,12345.21],[1618029600000,27.2261,27.2777,27.1421,27.1836,12451.92],[1618029900000,27.1992,27.2885,27.1004,27.1995,33573.44],[1618030200000,27.1977,27.2637,27.1369,27.2198,12476.38],[1618030500000,27.2181,27.2777,27.15,27.2126,12702.31],[1618030800000,27.205,27.2671,27.1283,27.149,10258.86],[1618031100000,27.149,27.2598,27.0501,27.2038,12281.56],[1618031400000,27.2002,27.2308,27.0713,27.1132,9133.12],[1618031700000,27.1202,27.1505,26.9731,27.0909,14641.03],[1618032000000,27.1061,27.1061,26.9493,27.0192,9203.57],[1618032300000,27.028,27.0624,26.9935,27.0435,4739.01],[1618032600000,27.0435,27.1073,27.0325,27.1073,11647.33],[1618032900000,27.0877,27.2306,27.0726,27.1536,10190.01],[1618033200000,27.15,27.1536,27.0606,27.141,5383.51],[1618033500000,27.1396,27.1617,27.0638,27.1181,4814.33],[1618033800000,27.1179,27.1679,27.0603,27.1479,6271.81],[1618034100000,27.1451,27.2586,27.1266,27.2,10427.96],[1618034400000,27.1873,27.2964,27.1805,27.2512,13803.15],[1618034700000,27.2524,27.3564,27.2115,27.338,7050.78],[1618035000000,27.3377,27.443,27.3111,27.3268,13813.53],[1618035300000,27.3286,27.4874,27.3286,27.4381,5715.1],[1618035600000,27.4381,27.4381,27.2674,27.3192,13579.6],[1618035900000,27.319,27.3538,27.2512,27.2837,9289.41],[1618036200000,27.2836,27.2839,27.1313,27.1762,21758.8],[1618036500000,27.1645,27.1784,27.0543,27.0717,12250.88],[1618036800000,27.0648,27.087,27.003,27.0353,17338.95],[1618037100000,27.0358,27.1185,27.0083,27.1047,6921.76],[1618037400000,27.0914,27.1494,27.0449,27.0794,6772.41],[1618037700000,27.0792,27.1118,26.9726,27.0628,14582.8],[1618038000000,27.0608,27.0608,26.9393,26.95,11959.77],[1618038300000,26.9506,27.1113,26.95,27.0712,5422.89],[1618038600000,27.0608,27.1201,27.0093,27.08,4193.81],[1618038900000,27.0601,27.1271,27.013,27.0276,6745.67],[1618039200000,27.0462,27.0829,26.995,27.0057,5882.72],[1618039500000,27.0058,27.0536,26.9563,26.9915,9124.71],[1618039800000,26.9714,27.0468,26.8178,26.8567,11665.41],[1618040100000,26.8589,26.9028,26.7945,26.8608,12509.9],[1618040400000,26.8506,26.882,26.8219,26.8413,7267.97],[1618040700000,26.8384,26.9873,26.8381,26.9795,2581.12],[1618041000000,26.9796,27.0154,26.9319,26.9349,3627.35],[1618041300000,26.9566,27.0659,26.913,27.0398,5140.19],[1618041600000,27.0608,27.1638,27.0454,27.0958,4806.63],[1618041900000,27.1146,27.3096,27.0958,27.2877,16479.64],[1618042200000,27.2877,27.4639,27.2636,27.408,9042.67],[1618042500000,27.4162,27.5631,27.4029,27.524,16201.37],[1618042800000,27.5123,27.5237,27.4709,27.4967,5188.36],[1618043100000,27.4825,27.5699,27.3883,27.5233,6870.61],[1618043400000,27.5258,27.5429,27.41,27.4173,9223.56],[1618043700000,27.4173,27.4173,27.2526,27.3508,14132.16],[1618044000000,27.3569,27.4352,27.3015,27.3301,7287.51],[1618044300000,27.3302,27.3431,27.2113,27.226,11007.78],[1618044600000,27.226,27.2635,27.1855,27.2041,9022.97],[1618044900000,27.1874,27.22,27.1649,27.2167,9763.16],[1618045200000,27.2167,27.3283,27.2073,27.3283,6417.05],[1618045500000,27.3125,27.3843,27.2789,27.2811,4420.6],[1618045800000,27.2813,27.3948,27.2539,27.3002,4881.19],[1618046100000,27.3161,27.3611,27.3004,27.3492,1590.98],[1618046400000,27.3468,27.4031,27.338,27.3785,5315.4],[1618046700000,27.3713,27.3871,27.3003,27.3197,3893.97],[1618047000000,27.3013,27.3187,27.2586,27.277,3069.57],[1618047300000,27.2767,27.2909,27.2545,27.2724,2097.03],[1618047600000,27.2884,27.4664,27.2676,27.4502,8579.16],[1618047900000,27.4502,27.514,27.4023,27.4234,13243.2],[1618048200000,27.42,27.422,27.3174,27.3284,3872.55],[1618048500000,27.3299,27.4477,27.3174,27.4333,4232.36],[1618048800000,27.4236,27.4755,27.4235,27.4675,1304.46],[1618049100000,27.455,27.5232,27.4407,27.5178,2870.93],[1618049400000,27.5188,27.5792,27.468,27.5499,7528.34],[1618049700000,27.5501,27.5523,27.4691,27.5311,5223.19],[1618050000000,27.5311,27.6065,27.5135,27.5554,5493.37],[1618050300000,27.5669,27.637,27.5173,27.6243,5853.38],[1618050600000,27.6104,27.65,27.585,27.6096,5896.45],[1618050900000,27.625,27.63,27.4839,27.4867,8842.35],[1618051200000,27.4852,27.5816,27.4529,27.5681,5238.71],[1618051500000,27.5751,27.5751,27.4443,27.466,3525.74],[1618051800000,27.4656,27.5891,27.4157,27.5097,5313.46],[1618052100000,27.5247,27.6663,27.5247,27.6385,3693.54],[1618052400000,27.6385,27.75,27.5777,27.7219,13781.79],[1618052700000,27.7402,27.8738,27.6985,27.7208,14109.39],[1618053000000,27.7218,27.7218,27.6212,27.6496,3381.07],[1618053300000,27.661,27.6978,27.6341,27.6552,3410.3],[1618053600000,27.638,27.6899,27.61,27.6617,4491.96],[1618053900000,27.646,27.8267,27.646,27.7978,4081.21],[1618054200000,27.7956,27.9693,27.7956,27.883,9374.29],[1618054500000,27.8899,27.8908,27.7619,27.83,6044.33],[1618054800000,27.8317,27.8424,27.7728,27.7984,2229.56],[1618055100000,27.8221,27.8221,27.7464,27.7879,2392.48],[1618055400000,27.7898,27.9586,27.747,27.86,4256.62],[1618055700000,27.8758,27.9743,27.857,27.8592,4326.6],[1618056000000,27.8782,28.0012,27.8665,27.9997,10895.01],[1618056300000,27.9786,28.06,27.85,28.0332,13299.94],[1618056600000,28.0401,28.0931,27.9623,28.0,6397.25],[1618056900000,27.9986,28.15,27.9986,28.1337,14851.28],[1618057200000,28.1491,28.2025,27.9986,28.0701,10909.25],[1618057500000,28.04,28.0632,27.9766,28.0362,6404.07],[1618057800000,28.0338,28.0338,27.7464,27.8107,13928.59],[1618058100000,27.8108,27.8319,27.73,27.785,6847.44],[1618058400000,27.7729,27.7972,27.6454,27.6676,11403.65],[1618058700000,27.6676,27.7892,27.635,27.6352,6013.48],[1618059000000,27.6386,27.7349,27.51,27.5264,10539.9],[1618059300000,27.5286,27.5771,27.4874,27.5593,8084.65],[1618059600000,27.5593,27.7201,27.5464,27.6637,8242.86],[1618059900000,27.6442,27.68,27.5181,27.5472,3688.47],[1618060200000,27.5417,27.5899,27.5002,27.512,5673.58],[1618060500000,27.513,27.5519,27.4083,27.5471,7522.4],[1618060800000,27.538,27.5603,27.4733,27.4733,6825.08],[1618061100000,27.4732,27.4804,27.2357,27.2483,24603.09],[1618061400000,27.2635,27.3615,27.1681,27.2572,25640.6],[1618061700000,27.2366,27.2627,27.1478,27.2355,7990.41],[1618062000000,27.2239,27.3203,27.1736,27.2988,6954.49],[1618062300000,27.3149,27.4086,27.2532,27.3867,5912.73],[1618062600000,27.3814,27.4063,27.326,27.3567,4422.77],[1618062900000,27.3549,27.3809,27.3,27.3071,7473.24],[1618063200000,27.3004,27.35,27.2975,27.3104,4392.39],[1618063500000,27.3154,27.39,27.28,27.3587,3604.68],[1618063800000,27.3722,27.3722,27.2109,27.2109,6900.71],[1618064100000,27.2109,27.39,27.1727,27.367,7617.18],[1618064400000,27.3506,27.3898,27.3194,27.3338,6951.26],[1618064700000,27.3338,27.4296,27.3123,27.4192,6019.66],[1618065000000,27.4342,27.48,27.3699,27.3849,4912.21],[1618065300000,27.3831,27.4257,27.28,27.2843,4826.1],[1618065600000,27.2843,27.2843,27.2202,27.2284,5084.37],[1618065900000,27.2339,27.3164,27.1443,27.2318,8976.36],[1618066200000,27.2257,27.3316,27.1824,27.3314,8543.86],[1618066500000,27.3312,27.3426,27.2118,27.2307,5750.7],[1618066800000,27.2138,27.2933,27.201,27.2299,3388.96],[1618067100000,27.23,27.2734,27.1269,27.1408,12623.63],[1618067400000,27.1397,27.1503,27.009,27.0301,17140.7],[1618067700000,27.0263,27.0516,26.8337,26.8953,23876.9],[1618068000000,26.8939,27.0471,26.8278,27.031,15132.63],[1618068300000,27.0066,27.0502,26.9851,27.0337,4785.68],[1618068600000,27.0287,27.0337,26.9604,26.9738,3815.87],[1618068900000,26.9769,27.0569,26.95,27.0522,5855.46],[1618069200000,27.0378,27.1243,26.8999,27.035,17504.45],[1618069500000,27.0535,27.1036,26.9892,27.047,11958.02],[1618069800000,27.0469,27.0944,27.0102,27.0246,5134.88],[1618070100000,27.0199,27.1018,27.0198,27.0614,5461.01],[1618070400000,27.0614,27.244,27.0614,27.2225,9355.53],[1618070700000,27.2225,27.3147,27.1837,27.2996,5128.87],[1618071000000,27.2996,27.3557,27.2573,27.288,4723.02],[1618071300000,27.2718,27.3,27.2,27.271,10620.84],[1618071600000,27.2515,27.271,27.1285,27.1404,6267.78],[1618071900000,27.1447,27.1667,27.0643,27.1201,9487.49],[1618072200000,27.1389,27.5226,27.1304,27.5019,21234.72],[1618072500000,27.5019,27.545,27.3714,27.4935,8923.25],[1618072800000,27.4881,27.5445,27.4507,27.4721,7519.14],[1618073100000,27.4722,27.496,27.2201,27.2349,10825.28],[1618073400000,27.2358,27.2539,27.1139,27.1145,15021.92],[1618073700000,27.1148,27.2577,27.0673,27.2326,14685.29],[1618074000000,27.2453,27.3174,27.1343,27.2817,7161.53],[1618074300000,27.2817,27.3209,27.1473,27.1992,8372.09],[1618074600000,27.1899,27.2348,27.1151,27.1839,5564.47],[1618074900000,27.1828,27.1965,27.0623,27.1714,5312.52],[1618075200000,27.1712,27.3039,27.1476,27.2787,5378.49],[1618075500000,27.2787,27.3729,27.2785,27.3379,6362.61],[1618075800000,27.3202,27.3867,27.2514,27.3529,9520.59],[1618076100000,27.3524,27.48,27.3451,27.4609,14184.8],[1618076400000,27.446,27.473,27.3621,27.3905,3539.65],[1618076700000,27.3621,27.4225,27.2671,27.3449,4018.56],[1618077000000,27.3251,27.3839,27.2201,27.2368,5137.66],[1618077300000,27.2519,27.4168,27.2201,27.4042,4734.2],[1618077600000,27.3908,27.6,27.2333,27.3128,15791.81],[1618077900000,27.3426,27.3426,27.09,27.117,10611.53],[1618078200000,27.117,27.2378,27.0601,27.2099,10209.16],[1618078500000,27.2036,27.3499,27.1809,27.3026,9148.63],[1618078800000,27.3084,27.4017,27.2707,27.3086,9722.07],[1618079100000,27.3086,27.3627,27.2202,27.2406,4802.64],[1618079400000,27.2201,27.2346,27.0478,27.1228,12600.24],[1618079700000,27.1224,27.2251,27.0878,27.1669,10487.56],[1618080000000,27.169,27.1909,27.1216,27.1525,3144.39],[1618080300000,27.15,27.1579,27.0801,27.0962,4460.34],[1618080600000,27.1023,27.1545,27.0637,27.1545,7422.51],[1618080900000,27.134,27.2178,27.0874,27.1882,6471.02],[1618081200000,27.1794,27.1794,27.1009,27.1136,2919.12],[1618081500000,27.1031,27.1495,27.0601,27.0732,2570.36],[1618081800000,27.0732,27.0861,27.0048,27.0347,8830.73],[1618082100000,27.0393,27.069,27.01,27.0611,4597.82],[1618082400000,27.0419,27.0764,27.01,27.0338,3426.12],[1618082700000,27.0388,27.0788,27.017,27.0572,4941.71],[1618083000000,27.0483,27.1583,26.9748,27.1508,15271.74],[1618083300000,27.1437,27.1684,27.0562,27.0733,3470.32],[1618083600000,27.0623,27.073,26.9736,26.9884,4225.63],[1618083900000,26.9884,27.0,26.9576,26.9816,2931.02],[1618084200000,26.997,26.9999,26.9637,26.9885,1368.77],[1618084500000,26.9798,27.0,26.6105,26.6105,29585.08],[1618084800000,26.6105,26.8116,26.5565,26.7933,14374.09],[1618085100000,26.7931,26.8519,26.6915,26.7374,4178.52],[1618085400000,26.7374,26.7868,26.6429,26.6867,4288.1],[1618085700000,26.69,26.69,26.5243,26.5243,7188.61],[1618086000000,26.5243,26.6095,26.5015,26.5856,5204.32],[1618086300000,26.5596,26.5861,26.447,26.5539,18480.59],[1618086600000,26.5535,26.5626,26.4226,26.4374,3802.96],[1618086900000,26.4227,26.4591,26.201,26.3837,30452.94],[1618087200000,26.3702,26.3935,26.2631,26.2636,8110.82],[1618087500000,26.2636,26.288,26.06,26.0884,22116.95],[1618087800000,26.0884,26.1629,25.9745,26.1553,21661.77],[1618088100000,26.1629,26.19,25.9017,26.1338,19656.99],[1618088400000,26.1456,26.2697,26.0332,26.2666,13475.33],[1618088700000,26.2681,26.4608,26.2484,26.4312,9232.26],[1618089000000,26.406,26.4336,26.3,26.4336,5416.48],[1618089300000,26.4336,26.44,26.3208,26.3671,9640.81],[1618089600000,26.3671,26.7,26.3671,26.6797,9409.02],[1618089900000,26.6999,26.77,26.6473,26.6788,4778.13],[1618090200000,26.6788,26.7224,26.5857,26.6722,3942.14],[1618090500000,26.6841,26.7508,26.6066,26.7289,4134.59],[1618090800000,26.7269,26.8864,26.7263,26.8482,8588.42],[1618091100000,26.848,26.8633,26.7367,26.774,5119.94],[1618091400000,26.7932,26.7932,26.4856,26.5951,7798.58],[1618091700000,26.6142,26.623,26.5274,26.6006,3169.47],[1618092000000,26.6199,26.62,26.5549,26.595,2768.95],[1618092300000,26.5965,26.6053,26.5567,26.5664,2179.3],[1618092600000,26.5841,26.671,26.5509,26.6188,3533.71],[1618092900000,26.6435,26.7151,26.6191,26.673,3654.26],[1618093200000,26.6942,26.7316,26.625,26.7154,4049.68],[1618093500000,26.72,26.7338,26.6177,26.6468,2547.27],[1618093800000,26.6677,26.6678,26.5605,26.5851,2702.84],[1618094100000,26.5636,26.6017,26.5232,26.5817,3924.99],[1618094400000,26.5817,26.5881,26.5594,26.5799,1855.53],[1618094700000,26.5744,26.5848,26.5195,26.5554,2479.84],[1618095000000,26.5542,26.6717,26.5542,26.6108,2076.76],[1618095300000,26.6108,26.638,26.5174,26.5404,2514.39],[1618095600000,26.5423,26.689,26.5393,26.689,2248.04],[1618095900000,26.6883,26.7311,26.6629,26.693,2506.02],[1618096200000,26.6893,26.7462,26.6469,26.7459,1573.59],[1618096500000,26.7245,26.7723,26.7037,26.7605,3056.42],[1618096800000,26.7695,26.7896,26.7046,26.7431,2772.02],[1618097100000,26.7523,26.8279,26.7523,26.7797,3366.18],[1618097400000,26.7797,26.81,26.7012,26.81,2609.3],[1618097700000,26.8223,26.8223,26.7277,26.7916,1189.96],[1618098000000,26.786,26.8319,26.7755,26.7829,2115.19],[1618098300000,26.7911,26.8475,26.7454,26.8021,2516.96],[1618098600000,26.803,26.847,26.7289,26.7856,6217.16],[1618098900000,26.7841,26.832,26.7528,26.8021,2301.96],[1618099200000,26.7993,26.8833,26.5851,26.6445,15853.6],[1618099500000,26.6451,26.9636,26.6233,26.9318,26450.06],[1618099800000,26.9319,27.0,26.8321,26.873,12460.92],[1618100100000,26.8766,26.8918,26.7645,26.7775,8146.88],[1618100400000,26.7835,26.806,26.7132,26.7305,6129.12],[1618100700000,26.7648,26.7929,26.7196,26.7597,2613.23],[1618101000000,26.746,26.8342,26.6972,26.8304,3314.64],[1618101300000,26.8112,26.8483,26.7214,26.7214,2885.03],[1618101600000,26.7112,26.7718,26.669,26.7122,3836.24],[1618101900000,26.6892,26.702,26.6402,26.6602,2824.86],[1618102200000,26.6452,26.675,26.6234,26.6235,1689.92],[1618102500000,26.6415,26.6464,26.5938,26.5947,3897.03],[1618102800000,26.6058,26.6058,26.3334,26.4925,14869.51],[1618103100000,26.4807,26.4929,26.3958,26.3959,4337.4],[1618103400000,26.39,26.5238,26.3628,26.51,5419.66],[1618103700000,26.5151,26.5301,26.4262,26.4736,3037.05],[1618104000000,26.4734,26.4954,26.4255,26.4383,2847.35],[1618104300000,26.4526,26.4771,26.421,26.4395,3493.58],[1618104600000,26.4409,26.4877,26.403,26.4575,6304.44],[1618104900000,26.4637,26.4638,26.3209,26.3692,14748.48],[1618105200000,26.3684,26.3926,26.3043,26.3517,8550.02],[1618105500000,26.3311,26.42,26.2775,26.4026,5129.99],[1618105800000,26.4026,26.4118,26.3,26.362,11172.58],[1618106100000,26.3552,26.4917,26.3084,26.4667,8661.22],[1618106400000,26.4664,26.5017,26.358,26.4466,4841.92],[1618106700000,26.4402,26.457,26.3441,26.3871,6580.89],[1618107000000,26.408,26.4961,26.38,26.45,2977.58],[1618107300000,26.4635,26.4913,26.3792,26.442,3044.22],[1618107600000,26.4373,26.4999,26.4236,26.4701,3319.08],[1618107900000,26.4764,26.5355,26.4603,26.52,2605.89],[1618108200000,26.5333,26.6637,26.4585,26.494,28018.96],[1618108500000,26.5262,26.5537,26.4022,26.4636,12828.99],[1618108800000,26.4757,26.4797,26.3825,26.3838,2538.37],[1618109100000,26.3983,26.4068,26.286,26.286,4100.58],[1618109400000,26.3029,26.3329,26.2222,26.2976,5681.81],[1618109700000,26.297,26.3267,26.2419,26.2424,5265.1],[1618110000000,26.2424,26.3968,26.2424,26.342,4989.85],[1618110300000,26.3289,26.3466,26.172,26.1729,8985.57],[1618110600000,26.1729,26.2111,26.146,26.164,2661.5],[1618110900000,26.1489,26.258,26.1449,26.1825,3192.81],[1618111200000,26.189,26.213,26.1509,26.1707,2434.7],[1618111500000,26.1642,26.1877,26.1332,26.14,2593.46],[1618111800000,26.1355,26.2914,26.1317,26.2725,5241.02],[1618112100000,26.2629,26.2927,26.2204,26.2532,5087.99],[1618112400000,26.2547,26.2777,26.2001,26.2486,2967.12],[1618112700000,26.225,26.25,26.2101,26.2315,2402.94],[1618113000000,26.2315,26.2357,26.14,26.1665,5962.03],[1618113300000,26.166,26.2484,26.15,26.2044,2718.22],[1618113600000,26.2044,26.2284,26.1,26.1049,5900.09],[1618113900000,26.1049,26.1496,26.0866,26.0866,2892.19],[1618114200000,26.0869,26.1638,26.0633,26.1226,5532.84],[1618114500000,26.1399,26.25,26.1229,26.2475,3752.86],[1618114800000,26.232,26.247,26.1738,26.1831,2191.8],[1618115100000,26.1788,26.1788,26.0834,26.1368,3661.88],[1618115400000,26.1572,26.2462,26.0704,26.2311,13138.52],[1618115700000,26.2321,26.25,26.11,26.2039,3816.04],[1618116000000,26.2263,26.2263,26.1138,26.1545,4924.33],[1618116300000,26.1604,26.1711,25.8775,25.984,61383.98],[1618116600000,25.9703,26.0822,25.9647,26.0518,11335.86],[1618116900000,26.0398,26.1002,25.9666,26.0265,9244.61],[1618117200000,26.0305,26.1187,25.9408,26.0975,10561.55],[1618117500000,26.0919,26.2062,26.0713,26.1608,4440.76],[1618117800000,26.1764,26.2174,26.1497,26.1686,6199.48],[1618118100000,26.184,26.25,26.1741,26.2493,6821.15],[1618118400000,26.2493,26.2755,26.2017,26.2256,8809.26],[1618118700000,26.2256,26.2817,26.1899,26.1948,7135.4],[1618119000000,26.2065,26.2767,26.1238,26.1278,5991.95],[1618119300000,26.1305,26.1352,26.0559,26.0652,3921.96],[1618119600000,26.073,26.1445,26.0535,26.1039,3886.58],[1618119900000,26.087,26.1932,26.072,26.1041,7517.69],[1618120200000,26.089,26.0956,25.9651,26.0003,6033.72],[1618120500000,26.0003,26.0613,25.8241,25.8631,12689.82],[1618120800000,25.8492,25.9694,25.8,25.8003,13258.16],[1618121100000,25.8,25.9156,25.683,25.7491,22989.42],[1618121400000,25.7648,25.7648,25.6263,25.646,20843.68],[1618121700000,25.646,25.7983,25.6213,25.6592,11855.19],[1618122000000,25.6665,25.7936,25.6476,25.7291,10222.57],[1618122300000,25.7114,25.7449,25.5714,25.5887,8127.65],[1618122600000,25.5812,25.6596,25.5131,25.6596,18465.36],[1618122900000,25.6489,25.8907,25.6144,25.8257,19524.39],[1618123200000,25.8083,25.9383,25.7386,25.9041,6803.18],[1618123500000,25.9024,25.9898,25.8829,25.9895,4037.05],[1618123800000,25.9741,26.0238,25.8858,25.9403,7848.19],[1618124100000,25.95,26.0254,25.9138,25.978,4509.21],[1618124400000,25.9651,26.1,25.9651,26.0263,10120.72],[1618124700000,26.032,26.0957,25.9639,26.0663,5874.69],[1618125000000,26.054,26.0804,25.9285,25.9815,9455.52],[1618125300000,25.9629,26.1242,25.9551,26.1041,6027.03],[1618125600000,26.1141,26.2,26.1013,26.1872,7137.56],[1618125900000,26.1734,26.2349,26.0158,26.0866,23276.65],[1618126200000,26.0873,26.1469,26.0166,26.0263,7279.98],[1618126500000,26.0356,26.1992,26.0148,26.0822,9488.16],[1618126800000,26.0831,26.26,26.0831,26.2371,4580.72],[1618127100000,26.2357,26.2899,26.2123,26.2702,4639.48],[1618127400000,26.2702,26.293,26.2108,26.2551,5842.69],[1618127700000,26.2553,26.4224,26.2553,26.3355,11109.02],[1618128000000,26.3351,26.4475,26.3224,26.3823,10869.07],[1618128300000,26.4,26.459,26.368,26.45,9157.96],[1618128600000,26.4401,26.4793,26.4152,26.4564,7077.59],[1618128900000,26.4564,26.4638,26.2909,26.3009,15565.14],[1618129200000,26.3149,26.3238,26.2303,26.2613,12875.47],[1618129500000,26.2484,26.3354,26.2234,26.3081,6387.38],[1618129800000,26.3295,26.4339,26.3137,26.3797,5548.5],[1618130100000,26.3775,26.5225,26.3354,26.3436,13488.95],[1618130400000,26.3413,26.3981,26.34,26.3497,2599.47],[1618130700000,26.3674,26.4064,26.3432,26.3432,3931.78],[1618131000000,26.3433,26.4149,26.3432,26.3689,6787.59],[1618131300000,26.3827,26.4316,26.35,26.3864,4158.15],[1618131600000,26.3703,26.4,26.2364,26.2705,8563.01],[1618131900000,26.2543,26.3132,26.2281,26.2447,7788.6],[1618132200000,26.2423,26.2904,26.0803,26.1052,8160.21],[1618132500000,26.093,26.1394,25.981,26.005,13511.21],[1618132800000,26.0215,26.2097,26.0005,26.1987,9404.16],[1618133100000,26.1949,26.4006,26.1758,26.337,13132.62],[1618133400000,26.3253,26.3619,26.1661,26.1988,8141.92],[1618133700000,26.1882,26.2022,26.136,26.172,4538.53],[1618134000000,26.172,26.3,26.1638,26.2269,6455.3],[1618134300000,26.2264,26.293,26.1954,26.2295,6808.63],[1618134600000,26.2129,26.3478,26.2124,26.3224,6199.68],[1618134900000,26.3228,26.3704,26.1919,26.2864,6634.58],[1618135200000,26.2927,26.3201,26.1817,26.2203,9000.35],[1618135500000,26.2219,26.2228,26.1682,26.1812,5382.34],[1618135800000,26.1817,26.2102,26.165,26.1801,4637.36],[1618136100000,26.1902,26.239,26.1733,26.1892,8895.23],[1618136400000,26.1975,26.2112,26.1501,26.1501,7870.69],[1618136700000,26.1502,26.1656,26.0238,26.0496,14861.64],[1618137000000,26.0507,26.1175,26.0234,26.0234,6922.31],[1618137300000,26.0234,26.05,25.949,25.9585,9287.83],[1618137600000,25.9714,25.9799,25.9401,25.947,5370.36],[1618137900000,25.947,26.0438,25.9061,25.9966,5873.81],[1618138200000,25.9941,25.9978,25.9117,25.9268,6300.52],[1618138500000,25.9148,26.0205,25.9057,25.9063,3969.65],[1618138800000,25.9171,25.9638,25.9028,25.9298,7450.34],[1618139100000,25.918,26.0504,25.9101,26.0067,10168.41],[1618139400000,26.0109,26.0257,25.9185,25.9461,8696.95],[1618139700000,25.9461,26.0324,25.9,25.9634,6791.84],[1618140000000,25.9543,26.0612,25.9543,26.0276,2897.7],[1618140300000,26.0316,26.1383,25.9501,26.0691,15784.54],[1618140600000,26.0699,26.1444,26.0438,26.1319,5659.72],[1618140900000,26.1293,26.1379,26.0578,26.0578,6927.52],[1618141200000,26.0546,26.1544,26.0521,26.1401,4569.89],[1618141500000,26.1301,26.1342,26.0791,26.1342,2506.08],[1618141800000,26.1246,26.1596,26.05,26.1519,10046.1],[1618142100000,26.1382,26.16,26.0233,26.0716,3633.03],[1618142400000,26.1036,26.1309,25.9863,26.0144,7004.01],[1618142700000,26.0144,26.0795,26.0062,26.0414,4737.0],[1618143000000,26.028,26.0338,25.9033,25.9164,3222.31],[1618143300000,25.9062,25.977,25.9061,25.9665,4073.49],[1618143600000,25.9595,25.9702,25.905,25.9119,3819.26],[1618143900000,25.9262,26.0,25.879,26.0,6985.16],[1618144200000,26.0,26.0434,25.9659,26.0434,7256.55],[1618144500000,26.0359,26.0608,26.0119,26.0149,4901.04],[1618144800000,26.0325,26.1206,26.0118,26.1206,7221.31],[1618145100000,26.1233,26.19,26.0812,26.1595,3343.64],[1618145400000,26.1711,26.2335,26.1222,26.1388,6859.66],[1618145700000,26.1536,26.29,26.1468,26.288,4138.57],[1618146000000,26.2846,26.3257,26.2457,26.3257,3069.49],[1618146300000,26.3257,26.4622,26.3257,26.3334,10737.2],[1618146600000,26.3364,26.3852,26.2609,26.2796,6568.48],[1618146900000,26.2796,26.46,26.2796,26.437,6164.24],[1618147200000,26.4321,26.4747,26.3942,26.4745,2468.1],[1618147500000,26.4745,26.6979,26.4533,26.4978,27886.44],[1618147800000,26.4691,26.5192,26.3331,26.3725,10789.25],[1618148100000,26.3658,26.4502,26.3362,26.3952,5110.32],[1618148400000,26.395,26.5888,26.3803,26.5881,6353.72],[1618148700000,26.5728,26.6694,26.5539,26.5678,8502.17],[1618149000000,26.5681,26.6138,26.5339,26.6054,5213.11],[1618149300000,26.6182,26.8714,26.5649,26.8252,45770.29],[1618149600000,26.8252,26.9782,26.6769,26.9473,20278.37],[1618149900000,26.9252,27.0577,26.7972,27.0305,42785.63],[1618150200000,27.0086,27.0359,26.949,26.9891,8915.0],[1618150500000,26.9732,27.0115,26.8132,26.8741,9119.17],[1618150800000,26.8741,26.9219,26.8406,26.888,4482.24],[1618151100000,26.888,26.8917,26.715,26.8178,14044.29],[1618151400000,26.8178,26.8626,26.7663,26.809,4512.5],[1618151700000,26.809,26.8916,26.7964,26.8514,4230.41],[1618152000000,26.8376,27.0178,26.8313,26.9751,19283.27],[1618152300000,26.9752,26.9978,26.7589,26.7896,8496.66],[1618152600000,26.7852,26.9842,26.77,26.9778,2623.43],[1618152900000,26.9778,27.1365,26.9337,27.1112,17051.45],[1618153200000,27.1111,27.2233,27.0968,27.2233,9137.51],[1618153500000,27.2226,27.364,27.1466,27.2809,19335.84],[1618153800000,27.2577,27.42,27.2531,27.4141,8071.9],[1618154100000,27.4141,27.507,27.3694,27.4547,16209.57],[1618154400000,27.4549,27.4861,27.3325,27.3337,7520.88],[1618154700000,27.3503,27.4535,27.2857,27.4025,6133.77],[1618155000000,27.3904,27.5,27.3026,27.4516,13194.9],[1618155300000,27.4501,27.7002,27.4436,27.4865,29965.59],[1618155600000,27.4865,27.73,27.4762,27.73,25891.62],[1618155900000,27.7067,27.728,27.6,27.669,15138.86],[1618156200000,27.6625,27.9628,27.624,27.7031,29282.41],[1618156500000,27.694,27.74,27.572,27.5901,9042.26],[1618156800000,27.5718,27.7349,27.5697,27.6303,10260.82],[1618157100000,27.6499,27.813,27.6499,27.7541,10890.78],[1618157400000,27.7542,27.8029,27.7054,27.7558,8708.61],[1618157700000,27.7598,27.813,27.6221,27.8125,12109.9],[1618158000000,27.8125,27.8899,27.7601,27.7922,8139.91],[1618158300000,27.8101,27.9199,27.7809,27.9002,16075.88],[1618158600000,27.9002,27.9285,27.7947,27.8632,13533.03],[1618158900000,27.8811,27.9235,27.8634,27.868,6134.13],[1618159200000,27.8643,27.8695,27.5891,27.6003,12840.55],[1618159500000,27.6003,27.646,27.4934,27.5927,11146.17],[1618159800000,27.5974,27.6086,27.5099,27.5987,3974.06],[1618160100000,27.5987,27.6036,27.3568,27.397,31310.11],[1618160400000,27.4132,27.58,27.4002,27.5335,6940.11],[1618160700000,27.5246,27.5853,27.5119,27.581,4663.26],[1618161000000,27.5799,27.5818,27.4633,27.5678,4451.63],[1618161300000,27.5817,27.5817,27.4248,27.4586,5797.44],[1618161600000,27.4549,27.5708,27.4078,27.5465,6632.03],[1618161900000,27.5243,27.5846,27.5165,27.5713,7294.44],[1618162200000,27.5805,27.6328,27.5339,27.6239,5619.69],[1618162500000,27.6324,27.8549,27.6039,27.753,26740.09],[1618162800000,27.7674,27.8362,27.761,27.8189,4793.83],[1618163100000,27.8189,27.846,27.6439,27.6575,7768.19],[1618163400000,27.6827,27.77,27.677,27.75,6428.74],[1618163700000,27.774,27.785,27.6,27.6186,13857.36],[1618164000000,27.6027,27.7115,27.5324,27.6679,8776.68],[1618164300000,27.668,27.828,27.6401,27.8102,7236.36],[1618164600000,27.8102,27.9175,27.7789,27.9085,7400.82],[1618164900000,27.9083,28.1986,27.8202,28.0874,25964.51],[1618165200000,28.0441,28.1999,27.9627,27.9703,11025.48],[1618165500000,27.9703,28.22,27.9501,28.1878,13467.9],[1618165800000,28.182,28.1856,28.0158,28.0417,7836.83],[1618166100000,28.0399,28.1698,28.0395,28.0888,5602.61],[1618166400000,28.0741,28.2279,28.0525,28.2101,7142.71],[1618166700000,28.2276,28.25,28.1331,28.2228,6942.12],[1618167000000,28.2345,28.2499,28.1001,28.1522,7963.64],[1618167300000,28.1422,28.25,28.1012,28.2254,9368.83],[1618167600000,28.2408,28.25,28.1721,28.2167,7684.04],[1618167900000,28.2068,28.3804,28.1961,28.3301,13657.22],[1618168200000,28.3303,28.4,28.2906,28.349,6402.41],[1618168500000,28.3405,28.44,28.3358,28.4248,8442.74],[1618168800000,28.4053,28.45,28.1625,28.1625,9597.25],[1618169100000,28.1625,28.1974,28.0382,28.1468,8262.89],[1618169400000,28.1573,28.2884,28.0595,28.0977,9084.43],[1618169700000,28.0808,28.2978,28.0594,28.2934,6045.77],[1618170000000,28.2933,28.4748,28.275,28.455,9514.98],[1618170300000,28.474,28.6324,28.3653,28.6284,28247.56],[1618170600000,28.6295,28.6369,28.4526,28.4851,8733.68],[1618170900000,28.4585,28.6299,28.4315,28.5467,8842.38],[1618171200000,28.5726,28.6489,28.5003,28.5362,7847.67],[1618171500000,28.5442,28.5828,28.2891,28.2911,9142.8],[1618171800000,28.3071,28.4599,28.2911,28.3507,7387.85],[1618172100000,28.3443,28.4855,28.3324,28.4688,3260.08],[1618172400000,28.4732,28.5364,28.4209,28.5241,5636.88],[1618172700000,28.5036,28.5238,28.3812,28.4095,5468.96],[1618173000000,28.3978,28.649,28.3978,28.614,7597.27],[1618173300000,28.6038,28.6488,28.5367,28.6152,5098.12],[1618173600000,28.6193,28.6219,28.429,28.5399,8999.8],[1618173900000,28.5452,28.5519,28.4036,28.4527,6893.96],[1618174200000,28.4303,28.5839,28.3571,28.4315,9258.96],[1618174500000,28.404,28.4568,28.3727,28.4058,2840.48],[1618174800000,28.3857,28.4261,28.3489,28.353,5394.0],[1618175100000,28.3484,28.3606,28.2974,28.3155,5460.8],[1618175400000,28.313,28.45,28.2997,28.398,3282.9],[1618175700000,28.3993,28.3994,28.282,28.3073,3694.8],[1618176000000,28.3194,28.4957,28.3072,28.4928,2634.5],[1618176300000,28.4918,28.56,28.4826,28.5328,3403.72],[1618176600000,28.5302,28.5357,28.2523,28.4057,8405.13],[1618176900000,28.4058,28.4391,28.306,28.3724,4386.63],[1618177200000,28.3728,28.3906,28.1314,28.3104,8968.98],[1618177500000,28.3335,28.3335,28.1539,28.1574,5416.45],[1618177800000,28.1685,28.1889,28.1195,28.1631,4021.46],[1618178100000,28.1852,28.1874,28.113,28.1748,2871.76],[1618178400000,28.1755,28.1873,28.0097,28.0292,7524.79],[1618178700000,28.0293,28.0417,27.8022,28.0,27690.35],[1618179000000,28.0,28.0121,27.8508,27.9784,5723.51],[1618179300000,27.9757,28.0,27.85,28.0,5996.77],[1618179600000,27.9907,28.1078,27.95,28.042,6013.05],[1618179900000,28.0501,28.1283,28.0,28.1129,3908.95],[1618180200000,28.0733,28.133,28.0,28.0132,4396.56],[1618180500000,28.0241,28.0404,27.7,27.8486,27489.0],[1618180800000,27.8486,27.9234,27.7,27.8425,11956.52],[1618181100000,27.8697,27.8848,27.7083,27.7562,7678.38],[1618181400000,27.7561,27.862,27.6825,27.6825,6916.09],[1618181700000,27.6825,27.7613,27.6509,27.721,7485.95],[1618182000000,27.7432,27.8823,27.716,27.8571,9044.4],[1618182300000,27.8465,27.8832,27.8126,27.8574,7471.12],[1618182600000,27.884,27.8842,27.7375,27.7862,5361.83],[1618182900000,27.7862,27.8196,27.733,27.7957,3152.13],[1618183200000,27.7957,27.8607,27.7618,27.8003,2833.18],[1618183500000,27.7801,27.8309,27.7329,27.7868,4367.71],[1618183800000,27.807,27.8075,27.7123,27.791,6146.78],[1618184100000,27.7711,27.831,27.7711,27.8237,2297.07],[1618184400000,27.8237,27.8306,27.7,27.7582,9336.72],[1618184700000,27.7637,27.8246,27.7297,27.7718,5176.4],[1618185000000,27.7718,27.9049,27.728,27.8087,16525.45],[1618185300000,27.7954,27.8745,27.7895,27.8517,3418.49],[1618185600000,27.8598,28.083,27.8025,28.0469,16988.01],[1618185900000,28.0355,28.1269,27.9077,28.0466,28445.67],[1618186200000,28.0844,28.1951,28.0569,28.1348,13008.59],[1618186500000,28.1335,28.2743,28.1072,28.2445,12677.49],[1618186800000,28.2445,28.3497,28.23,28.2928,12826.46],[1618187100000,28.3095,28.3288,28.1397,28.2909,9725.74],[1618187400000,28.2704,28.2901,28.1192,28.1764,6232.93],[1618187700000,28.1764,28.3188,28.1764,28.3168,5914.62],[1618188000000,28.3209,28.3427,28.2636,28.298,2642.07],[1618188300000,28.2965,28.3509,28.2176,28.2699,5502.13],[1618188600000,28.2699,28.3584,28.2536,28.3299,3689.09],[1618188900000,28.3304,28.3523,28.1938,28.2098,2777.24],[1618189200000,28.2097,28.2537,28.1471,28.1687,6403.93],[1618189500000,28.1699,28.4744,28.16,28.4616,12304.82],[1618189800000,28.4515,28.5537,28.4515,28.55,9332.31],[1618190100000,28.5544,28.7435,28.5035,28.5808,22119.73],[1618190400000,28.5839,28.6473,28.5611,28.6063,7168.63],[1618190700000,28.5902,29.141,28.59,29.1311,36056.15],[1618191000000,29.1299,29.3296,29.1038,29.3296,20063.78],[1618191300000,29.3296,29.5953,29.2935,29.589,35055.57],[1618191600000,29.589,29.695,29.3414,29.5829,48203.83],[1618191900000,29.5411,29.7948,29.4193,29.7699,33659.19],[1618192200000,29.7539,29.9295,29.6646,29.7827,42560.14],[1618192500000,29.7827,29.8191,29.5764,29.7829,28751.63],[1618192800000,29.7829,29.826,29.6584,29.6592,11446.49],[1618193100000,29.6747,29.7208,29.4,29.4313,20323.84],[1618193400000,29.4428,29.5295,29.3079,29.4735,10921.56],[1618193700000,29.4735,29.6289,29.3434,29.552,14221.02],[1618194000000,29.5736,29.7921,29.4562,29.4742,28138.55],[1618194300000,29.499,29.499,29.3413,29.3554,9906.83],[1618194600000,29.3554,29.4967,29.3066,29.3203,10271.47],[1618194900000,29.3386,29.342,29.2284,29.298,10361.24],[1618195200000,29.2971,29.3697,29.2439,29.2439,11570.51],[1618195500000,29.2439,29.2511,29.0666,29.0925,24039.91],[1618195800000,29.0878,29.3204,29.0756,29.2,8863.03],[1618196100000,29.1946,29.33,29.1809,29.275,8716.6],[1618196400000,29.2893,29.4578,29.2874,29.4578,6464.68],[1618196700000,29.4601,29.4757,29.2701,29.4216,10381.9],[1618197000000,29.4389,29.4797,29.2864,29.3083,7340.14],[1618197300000,29.3139,29.4891,29.2688,29.454,5912.51],[1618197600000,29.4417,29.4876,29.3602,29.4276,4308.9],[1618197900000,29.4107,29.5511,29.4039,29.4837,6570.64],[1618198200000,29.4838,29.5103,29.2681,29.2707,11589.97],[1618198500000,29.2759,29.3084,29.1121,29.1121,10178.05],[1618198800000,29.1129,29.3981,29.0882,29.1584,18125.26],[1618199100000,29.1584,29.1992,28.8685,28.9845,20008.59],[1618199400000,29.0045,29.0206,28.9015,28.9344,9742.63],[1618199700000,28.9144,28.9825,28.7892,28.938,10896.4],[1618200000000,28.9596,28.9817,28.7078,28.8068,13774.87],[1618200300000,28.8068,28.9373,28.6916,28.7376,13991.53],[1618200600000,28.7376,28.7484,28.5875,28.5999,22514.75],[1618200900000,28.5999,28.7977,28.5895,28.7767,12620.67],[1618201200000,28.7854,28.7966,28.674,28.7032,2224.9],[1618201500000,28.6999,28.7729,28.6667,28.7253,8226.39],[1618201800000,28.725,28.8,28.6942,28.7782,11272.99],[1618202100000,28.7782,28.8069,28.6912,28.7171,4934.85],[1618202400000,28.7123,28.7123,28.6,28.6331,3378.92],[1618202700000,28.6269,28.6394,28.6,28.6107,2899.78],[1618203000000,28.6107,28.6372,28.54,28.5598,6985.31],[1618203300000,28.5426,28.585,28.5031,28.5371,2887.48],[1618203600000,28.5404,28.5784,28.4848,28.508,7126.09],[1618203900000,28.505,28.5094,28.45,28.5093,5019.79],[1618204200000,28.5089,28.6996,28.4707,28.672,12872.12],[1618204500000,28.672,28.7407,28.6053,28.632,17113.3],[1618204800000,28.6372,28.6666,28.5268,28.5702,6599.91],[1618205100000,28.574,28.6668,28.5677,28.6501,3613.86],[1618205400000,28.6675,28.7081,28.6309,28.6619,3756.82],[1618205700000,28.6417,28.8378,28.6417,28.8368,6435.13],[1618206000000,28.8271,29.0095,28.8112,28.9966,11318.43],[1618206300000,28.9852,29.0095,28.8055,28.9889,11417.37],[1618206600000,28.9814,29.0154,28.8801,28.9351,3937.88],[1618206900000,28.9155,29.0798,28.9084,29.0795,7999.29],[1618207200000,29.0601,29.1154,28.9434,28.9574,10733.84],[1618207500000,28.9623,29.35,28.9578,29.1834,35006.69],[1618207800000,29.1834,29.3452,29.163,29.2355,13740.02],[1618208100000,29.2497,29.3931,29.1945,29.3564,9664.47],[1618208400000,29.3771,29.4042,29.2591,29.341,12046.95],[1618208700000,29.3323,29.4333,29.1934,29.3775,14194.12],[1618209000000,29.3575,29.4444,29.2,29.218,11622.24],[1618209300000,29.2181,29.2994,29.158,29.2518,6552.05],[1618209600000,29.2464,29.3548,29.2085,29.2863,11416.17],[1618209900000,29.2861,29.3444,29.1267,29.1407,5363.44],[1618210200000,29.1591,29.322,29.1,29.26,8314.38],[1618210500000,29.2748,29.3343,29.1081,29.1081,6500.25],[1618210800000,29.1081,29.1274,28.8265,28.8265,27436.61],[1618211100000,28.848,29.0066,28.7666,28.8057,10666.09],[1618211400000,28.8166,28.9577,28.6903,28.7428,8796.5],[1618211700000,28.7429,28.9097,28.7405,28.7873,7694.35],[1618212000000,28.7872,28.845,28.5756,28.6035,10739.05],[1618212300000,28.635,28.8949,28.5908,28.7014,12359.03],[1618212600000,28.7012,28.7529,28.648,28.6551,7026.24],[1618212900000,28.6661,28.713,28.3265,28.439,26723.2],[1618213200000,28.4282,28.5762,28.418,28.5603,11778.7],[1618213500000,28.5407,28.5407,28.3266,28.351,7277.22],[1618213800000,28.3314,28.398,28.2958,28.3577,6632.09],[1618214100000,28.3577,28.3832,28.2756,28.2983,4670.83],[1618214400000,28.2979,28.5293,28.28,28.5042,8426.04],[1618214700000,28.5123,28.5347,28.3396,28.3827,7661.17],[1618215000000,28.4027,28.4688,28.3426,28.3941,4630.17],[1618215300000,28.3966,28.4376,28.3452,28.4298,3222.15],[1618215600000,28.4299,28.4318,28.168,28.3377,22582.26],[1618215900000,28.332,28.4892,28.2789,28.4854,6699.09],[1618216200000,28.4775,28.5435,28.4025,28.4522,7554.62],[1618216500000,28.4483,28.5594,28.4351,28.5488,3476.23],[1618216800000,28.5488,28.6564,28.5042,28.5588,7254.4],[1618217100000,28.5723,28.7369,28.5723,28.6334,8191.71],[1618217400000,28.6334,28.6525,28.48,28.48,6645.85],[1618217700000,28.48,28.6859,28.447,28.5613,11086.99],[1618218000000,28.5843,28.5863,28.4638,28.4978,6979.83],[1618218300000,28.4822,28.4952,28.396,28.4186,3631.13],[1618218600000,28.4064,28.4545,28.3589,28.3799,3656.19],[1618218900000,28.3842,28.5342,28.3588,28.4778,7971.14],[1618219200000,28.5102,28.5549,28.3625,28.4058,7632.18],[1618219500000,28.3876,28.4689,28.2681,28.2883,11936.09],[1618219800000,28.2895,28.3082,28.084,28.219,14623.94],[1618220100000,28.2199,28.2236,27.9267,27.95,14326.02],[1618220400000,27.9463,28.0874,27.8001,27.9579,18591.52],[1618220700000,27.9437,28.1001,27.8843,27.9586,19626.38],[1618221000000,27.9586,28.0341,27.86,27.9397,12290.29],[1618221300000,27.9368,28.0441,27.642,27.8962,21970.49],[1618221600000,27.9128,28.3541,27.8207,28.3195,25341.34],[1618221900000,28.3151,28.4,28.0,28.0982,19379.28],[1618222200000,28.0982,28.3142,28.0449,28.1433,19690.03],[1618222500000,28.1454,28.269,28.0219,28.1632,7962.8],[1618222800000,28.1576,28.2563,27.9054,27.9385,9173.9],[1618223100000,27.9053,28.0893,27.8936,28.0203,8392.25],[1618223400000,28.0377,28.1395,27.88,27.9227,8025.85],[1618223700000,27.9385,27.9385,27.4868,27.5553,19382.95],[1618224000000,27.5483,27.7388,27.3958,27.4715,21117.38],[1618224300000,27.4556,27.6918,27.4083,27.6315,16743.68],[1618224600000,27.6113,27.7017,27.4893,27.6941,4604.06],[1618224900000,27.6798,27.7591,27.5868,27.7229,6194.97],[1618225200000,27.7229,27.8332,27.6732,27.82,10703.88],[1618225500000,27.8267,27.8926,27.7848,27.8877,8022.47],[1618225800000,27.8877,27.9312,27.8477,27.8973,5968.64],[1618226100000,27.8973,27.9584,27.7839,27.8206,10240.7],[1618226400000,27.836,27.9621,27.7864,27.8132,19061.69],[1618226700000,27.846,27.9102,27.6678,27.7267,24514.6],[1618227000000,27.7263,27.7933,27.5366,27.7757,22259.96],[1618227300000,27.7934,27.801,27.6728,27.7591,5858.33],[1618227600000,27.7584,27.8535,27.7119,27.8373,7620.33],[1618227900000,27.8141,27.863,27.7501,27.8421,5529.46],[1618228200000,27.8417,28.0299,27.7622,28.0299,5800.28],[1618228500000,27.9915,28.1,27.9814,28.0877,4257.07],[1618228800000,28.0875,28.0971,27.8867,27.953,14860.48],[1618229100000,27.9243,27.9803,27.8648,27.8648,5780.66],[1618229400000,27.8815,28.0301,27.8079,27.9924,6835.13],[1618229700000,28.0142,28.0672,27.93,28.0117,7449.39],[1618230000000,28.0318,28.0318,27.8706,27.9374,7580.02],[1618230300000,27.9535,27.9535,27.8365,27.8987,7289.85],[1618230600000,27.88,27.9266,27.86,27.8802,1753.97],[1618230900000,27.8638,27.8838,27.836,27.88,6728.57],[1618231200000,27.88,27.982,27.82,27.9381,10471.57],[1618231500000,27.9381,27.9874,27.837,27.864,6528.28],[1618231800000,27.8659,27.9119,27.8262,27.9064,3845.6],[1618232100000,27.9152,27.9279,27.8788,27.9132,1761.42],[1618232400000,27.9185,28.0365,27.8926,27.9548,9936.53],[1618232700000,27.9539,28.0926,27.9539,28.0696,8161.67],[1618233000000,28.0716,28.2675,28.0549,28.2675,16162.99],[1618233300000,28.2519,28.3399,28.2497,28.301,17153.95],[1618233600000,28.3247,28.4461,28.3236,28.41,16770.56],[1618233900000,28.41,28.41,28.2664,28.2843,6622.28],[1618234200000,28.2853,28.3973,28.269,28.3909,6671.59],[1618234500000,28.3791,28.4098,28.3065,28.3795,4113.97],[1618234800000,28.3791,28.41,28.2826,28.3612,5386.69],[1618235100000,28.3791,28.475,28.333,28.3509,4601.26],[1618235400000,28.3331,28.3331,28.2441,28.2884,5122.48],[1618235700000,28.2922,28.2922,28.191,28.2031,3204.79],[1618236000000,28.1969,28.2543,28.0233,28.0767,17189.52],[1618236300000,28.0768,28.24,28.0754,28.1865,11640.5],[1618236600000,28.1926,28.2318,28.0125,28.043,7341.83],[1618236900000,28.043,28.1011,27.9696,28.0277,8301.05],[1618237200000,28.0173,28.0504,27.8382,27.8407,3555.31],[1618237500000,27.8383,27.9162,27.8304,27.8824,5085.36],[1618237800000,27.8822,27.9023,27.7866,27.8198,2438.87],[1618238100000,27.806,27.8199,27.699,27.7651,7736.99],[1618238400000,27.7401,27.7839,27.7206,27.7558,4529.83],[1618238700000,27.7558,27.7558,27.4843,27.577,18438.3],[1618239000000,27.5976,27.6261,27.1201,27.3395,65482.7],[1618239300000,27.3321,27.3497,27.1424,27.1533,10299.0],[1618239600000,27.1533,27.3382,27.1468,27.1769,11495.44],[1618239900000,27.1769,27.1769,26.9879,27.0005,15102.86],[1618240200000,26.988,27.004,26.8049,26.8497,15748.84],[1618240500000,26.8496,27.1371,26.8183,27.0847,21354.89],[1618240800000,27.1142,27.2646,27.0331,27.0331,10219.42],[1618241100000,27.05,27.0846,26.8567,27.0101,20105.33],[1618241400000,27.0101,27.0238,26.9167,26.9241,4594.13],[1618241700000,26.926,27.0999,26.9133,27.0357,6103.89],[1618242000000,27.036,27.3021,27.0354,27.2648,8009.87],[1618242300000,27.2629,27.3086,27.1707,27.2254,6703.33],[1618242600000,27.2341,27.2435,27.0937,27.1169,9704.25],[1618242900000,27.1363,27.2254,27.0686,27.114,6967.71],[1618243200000,27.1166,27.1832,27.0534,27.121,5816.67],[1618243500000,27.1224,27.1224,26.9534,26.9916,7741.86],[1618243800000,26.9657,27.1039,26.9522,27.1039,4856.93],[1618244100000,27.1022,27.3124,27.1003,27.2963,8411.02],[1618244400000,27.3129,27.3673,27.274,27.347,6259.54],[1618244700000,27.3673,27.3898,27.3,27.3301,7215.88],[1618245000000,27.33,27.4093,27.2667,27.4093,6186.47],[1618245300000,27.4093,27.5071,27.4061,27.4951,5995.57],[1618245600000,27.5085,27.6035,27.4408,27.5156,30482.1],[1618245900000,27.5166,27.5775,27.4502,27.5392,9771.62],[1618246200000,27.5371,27.5869,27.497,27.5364,4133.79],[1618246500000,27.5435,27.5435,27.4766,27.4766,5877.99],[1618246800000,27.483,27.4975,27.3872,27.4895,13148.92],[1618247100000,27.4851,27.6276,27.4813,27.5853,7707.21],[1618247400000,27.6026,27.6381,27.5097,27.6001,6041.08],[1618247700000,27.5894,27.5982,27.5194,27.5321,3178.9],[1618248000000,27.5484,27.6201,27.5,27.593,3374.12],[1618248300000,27.5932,27.62,27.57,27.5978,3163.48],[1618248600000,27.5854,27.6561,27.5796,27.6453,4185.82],[1618248900000,27.635,27.6495,27.5,27.5228,9012.53],[1618249200000,27.5334,27.5334,27.4425,27.4908,7446.15],[1618249500000,27.4636,27.5657,27.4392,27.5534,4266.45],[1618249800000,27.5553,27.5648,27.4804,27.5161,3685.71],[1618250100000,27.5044,27.5448,27.4853,27.5032,2731.99],[1618250400000,27.5015,27.5064,27.4453,27.5064,4479.94],[1618250700000,27.5064,27.6,27.4957,27.5822,5201.12],[1618251000000,27.5995,27.6575,27.5598,27.6573,6236.64],[1618251300000,27.6389,27.6745,27.6072,27.6344,2886.49],[1618251600000,27.6492,27.6492,27.5483,27.6208,5691.89],[1618251900000,27.6197,27.6922,27.5796,27.6678,3822.92],[1618252200000,27.6467,27.6939,27.6072,27.6679,3118.65],[1618252500000,27.6688,27.7293,27.6594,27.6963,3773.52],[1618252800000,27.6964,27.7287,27.6046,27.6565,5767.16],[1618253100000,27.6562,27.7268,27.6008,27.6949,8590.47],[1618253400000,27.6932,27.7206,27.6565,27.6896,5423.92],[1618253700000,27.6803,27.6865,27.6341,27.6343,2119.18],[1618254000000,27.6455,27.6926,27.6341,27.6669,4824.99],[1618254300000,27.6748,27.6899,27.6078,27.616,5518.61],[1618254600000,27.616,27.6305,27.5034,27.5107,10003.29],[1618254900000,27.5198,27.5831,27.4437,27.5511,7405.38],[1618255200000,27.574,27.638,27.5231,27.6276,3289.47],[1618255500000,27.6203,27.6508,27.5584,27.5848,3289.65],[1618255800000,27.606,27.6239,27.5504,27.5763,4105.64],[1618256100000,27.584,27.584,27.4702,27.4822,4473.13],[1618256400000,27.4955,27.5294,27.4459,27.4928,4854.44],[1618256700000,27.478,27.5362,27.4437,27.4678,6180.07],[1618257000000,27.4678,27.5283,27.4558,27.5156,3623.79],[1618257300000,27.5097,27.5412,27.4769,27.5368,5535.52],[1618257600000,27.5271,27.5732,27.4626,27.5361,5665.99],[1618257900000,27.5309,27.5309,27.3709,27.467,10773.8],[1618258200000,27.4519,27.5657,27.4201,27.5335,5834.15],[1618258500000,27.533,27.5942,27.4915,27.5636,4049.49],[1618258800000,27.5783,27.6037,27.5,27.5002,5169.13],[1618259100000,27.5193,27.7825,27.5193,27.7602,13094.08],[1618259400000,27.7602,27.8289,27.6964,27.7931,5221.59],[1618259700000,27.7931,27.8827,27.7931,27.8656,4666.41],[1618260000000,27.8657,27.8999,27.8335,27.8739,4946.75],[1618260300000,27.8603,27.8937,27.7903,27.8329,4824.08],[1618260600000,27.8467,27.873,27.79,27.7931,3538.34],[1618260900000,27.805,27.8847,27.7908,27.8847,4093.66],[1618261200000,27.8847,27.8997,27.7926,27.8312,2800.71],[1618261500000,27.8109,27.8307,27.7338,27.7801,5564.82],[1618261800000,27.78,27.8538,27.7575,27.8449,4995.2],[1618262100000,27.857,27.857,27.743,27.75,3170.49],[1618262400000,27.75,27.75,27.6464,27.7013,7048.93],[1618262700000,27.7201,27.8189,27.665,27.7972,4544.9],[1618263000000,27.7971,27.8568,27.7881,27.8568,2199.92],[1618263300000,27.8656,27.9273,27.8499,27.9215,5646.45],[1618263600000,27.9187,27.9641,27.8825,27.9351,4824.91],[1618263900000,27.9351,28.0342,27.9203,28.0281,6538.43],[1618264200000,28.0092,28.2808,28.0076,28.2798,14561.38],[1618264500000,28.2773,28.315,28.0661,28.2141,12948.1],[1618264800000,28.1923,28.3999,28.1815,28.3562,11546.74],[1618265100000,28.3708,28.4436,28.2,28.3771,7702.24],[1618265400000,28.3933,28.3933,28.2303,28.2352,3629.68],[1618265700000,28.2352,28.4072,28.2,28.346,10802.42],[1618266000000,28.3459,28.3459,28.2132,28.311,4815.11],[1618266300000,28.311,28.356,28.2828,28.3232,3401.0],[1618266600000,28.3413,28.3538,28.3,28.3332,4420.68],[1618266900000,28.3332,28.3423,28.221,28.2432,4824.94],[1618267200000,28.2246,28.2423,28.0986,28.1256,18054.49],[1618267500000,28.1053,28.1621,28.096,28.1231,7365.9],[1618267800000,28.1356,28.1432,28.049,28.0596,3958.44],[1618268100000,28.0871,28.2294,28.0419,28.2059,9733.04],[1618268400000,28.2076,28.3847,28.2076,28.3769,15097.91],[1618268700000,28.378,28.5513,28.378,28.5367,21191.54],[1618269000000,28.5366,28.5525,28.4453,28.4453,2835.26],[1618269300000,28.4457,28.4715,28.4072,28.4499,3489.17],[1618269600000,28.4486,28.4487,28.301,28.3727,12802.52],[1618269900000,28.3725,28.5602,28.358,28.5476,2892.73],[1618270200000,28.5413,28.5602,28.46,28.4874,3690.86],[1618270500000,28.4868,28.4869,28.4,28.4,1803.33],[1618270800000,28.4129,28.4263,28.3868,28.3904,1754.88],[1618271100000,28.3903,28.594,28.38,28.5822,11733.56],[1618271400000,28.5517,28.5989,28.4308,28.5194,10771.61],[1618271700000,28.5341,28.5492,28.4815,28.5424,4323.69],[1618272000000,28.5266,28.6405,28.3821,28.6029,13314.26],[1618272300000,28.6029,28.75,28.5307,28.7379,29214.76],[1618272600000,28.7499,28.8162,28.675,28.7087,18571.3],[1618272900000,28.7451,28.7478,28.5719,28.6226,8370.42],[1618273200000,28.6226,28.7881,28.59,28.7413,7109.7],[1618273500000,28.7477,28.7998,28.7199,28.7371,5417.92],[1618273800000,28.7427,28.7945,28.7067,28.7123,6955.4],[1618274100000,28.7124,28.8076,28.7,28.7107,6735.41],[1618274400000,28.728,28.784,28.7,28.7031,5099.85],[1618274700000,28.7194,28.7556,28.5586,28.5586,5612.54],[1618275000000,28.5584,28.734,28.556,28.7339,9170.79],[1618275300000,28.7301,28.7412,28.5612,28.5612,6785.53],[1618275600000,28.5567,28.6796,28.4747,28.6775,11893.75],[1618275900000,28.6852,28.686,28.5006,28.5466,11455.0],[1618276200000,28.5466,28.6893,28.5466,28.6651,6735.3],[1618276500000,28.6809,28.6809,28.5737,28.608,5274.24],[1618276800000,28.6153,28.7243,28.6153,28.7122,2264.26],[1618277100000,28.6937,28.7121,28.6045,28.6289,2725.05],[1618277400000,28.6485,28.6662,28.4532,28.4882,13318.41],[1618277700000,28.488,28.4884,28.3995,28.4211,7879.02],[1618278000000,28.4413,28.4413,28.3295,28.386,12362.95],[1618278300000,28.3719,28.4029,28.3152,28.35,3744.19],[1618278600000,28.3622,28.3988,28.2967,28.375,11157.14],[1618278900000,28.3723,28.3958,28.3204,28.3369,7571.16],[1618279200000,28.3408,28.3991,28.2764,28.2812,2808.74],[1618279500000,28.273,28.2923,28.254,28.2765,1853.74],[1618279800000,28.2814,28.3049,28.2542,28.294,1857.49],[1618280100000,28.294,28.39,28.2615,28.3894,3247.05],[1618280400000,28.3894,28.39,28.2341,28.2682,7386.62],[1618280700000,28.2802,28.2846,28.2541,28.2608,1824.11],[1618281000000,28.2735,28.2877,28.2356,28.272,7661.7],[1618281300000,28.258,28.3196,28.2051,28.2404,4956.49],[1618281600000,28.2389,28.2389,28.174,28.1896,5300.32],[1618281900000,28.1999,28.2463,28.1775,28.2047,7848.32],[1618282200000,28.2067,28.2244,28.1846,28.2199,1746.39],[1618282500000,28.2071,28.2804,28.207,28.2224,3847.82],[1618282800000,28.2224,28.2492,28.174,28.174,5963.55],[1618283100000,28.1969,28.221,27.9912,28.0316,14853.2],[1618283400000,28.0311,28.0554,27.9337,27.9497,4358.32],[1618283700000,27.9499,28.0666,27.885,27.9264,9233.85],[1618284000000,27.9285,28.0338,27.9067,28.0225,3111.27],[1618284300000,28.0328,28.0518,27.8948,27.934,5534.01],[1618284600000,27.9324,28.1744,27.909,28.1489,8563.58],[1618284900000,28.1718,28.1833,28.0827,28.1268,3444.54],[1618285200000,28.1425,28.1775,27.9404,27.97,11838.12],[1618285500000,27.97,27.9989,27.9344,27.9646,1908.0],[1618285800000,27.9645,27.9651,27.907,27.938,5031.58],[1618286100000,27.9527,27.9649,27.8729,27.9154,3854.16],[1618286400000,27.9154,27.9494,27.8781,27.9257,3462.86],[1618286700000,27.9276,27.9527,27.863,27.8662,4788.03],[1618287000000,27.8844,27.9198,27.8316,27.8641,2633.13],[1618287300000,27.8866,27.8866,27.783,27.8175,3119.67],[1618287600000,27.8198,27.8199,27.7219,27.7597,2206.29],[1618287900000,27.76,27.8068,27.7416,27.7835,2796.72],[1618288200000,27.7814,27.813,27.728,27.7999,2635.05],[1618288500000,27.79,27.7999,27.7288,27.7514,2579.47],[1618288800000,27.7515,27.7606,27.6125,27.6537,9141.76],[1618289100000,27.6537,27.7406,27.6537,27.7001,3499.47],[1618289400000,27.7048,27.7417,27.6634,27.7417,2728.8],[1618289700000,27.7133,27.737,27.6498,27.737,3015.55],[1618290000000,27.7382,27.7784,27.6189,27.637,4061.78],[1618290300000,27.6374,27.6865,27.6123,27.6349,1667.49],[1618290600000,27.6515,27.6955,27.6467,27.6852,1402.44],[1618290900000,27.6939,27.791,27.6714,27.7907,2025.15],[1618291200000,27.7908,27.8428,27.7487,27.8285,4731.41],[1618291500000,27.8284,27.8603,27.8001,27.829,1273.79],[1618291800000,27.829,27.9111,27.8236,27.859,4509.9],[1618292100000,27.859,27.859,27.5806,27.6475,14863.85],[1618292400000,27.6534,27.7049,27.5289,27.5763,9458.22],[1618292700000,27.5672,27.5749,27.4671,27.4823,5985.93],[1618293000000,27.4799,27.4825,27.211,27.2277,15794.73],[1618293300000,27.2134,27.2597,27.01,27.0317,18454.11],[1618293600000,27.0101,27.07,26.93,26.9903,11864.9],[1618293900000,26.976,27.1387,26.9671,27.1198,7628.82],[1618294200000,27.1234,27.2243,27.1148,27.2099,4598.84],[1618294500000,27.2098,27.2902,27.1631,27.282,11533.19],[1618294800000,27.282,27.3141,27.21,27.2604,6160.26],[1618295100000,27.2446,27.25,27.0687,27.0925,8388.38],[1618295400000,27.0921,27.1391,27.0258,27.0443,11333.49],[1618295700000,27.0444,27.0631,26.9084,26.9167,8773.8],[1618296000000,26.92,26.9697,26.87,26.8871,7144.28],[1618296300000,26.8974,26.9633,26.803,26.8991,14111.37],[1618296600000,26.8993,26.944,26.875,26.8962,5196.16],[1618296900000,26.911,26.9615,26.8814,26.91,6880.17],[1618297200000,26.9136,27.0256,26.9102,27.0249,9759.24],[1618297500000,27.0248,27.0666,26.9148,26.9427,9870.58],[1618297800000,26.9538,27.0716,26.9277,26.9585,12800.1],[1618298100000,26.9562,27.0938,26.9336,27.0711,5729.54],[1618298400000,27.06,27.0959,26.9585,27.0021,6344.31],[1618298700000,27.0098,27.0098,26.6342,26.6342,18915.41],[1618299000000,26.6342,26.7601,26.4909,26.5879,19195.67],[1618299300000,26.5877,26.5925,26.5076,26.5313,7292.95],[1618299600000,26.5526,26.5702,26.477,26.5027,7519.12],[1618299900000,26.5145,26.559,26.3748,26.5516,11349.94],[1618300200000,26.5511,26.7248,26.4915,26.7003,24586.34],[1618300500000,26.7245,26.814,26.6366,26.7951,18619.06],[1618300800000,26.7951,26.8471,26.6927,26.7069,10539.84],[1618301100000,26.7001,26.8215,26.6284,26.6491,9821.75],[1618301400000,26.6491,26.68,26.6173,26.65,12194.09],[1618301700000,26.6368,26.68,26.3646,26.4948,29875.31],[1618302000000,26.4909,26.77,26.48,26.7428,24099.1],[1618302300000,26.7069,26.748,26.6462,26.7,18162.69],[1618302600000,26.7,26.7405,26.5852,26.6235,13456.75],[1618302900000,26.6302,26.6441,26.2616,26.4519,48288.27],[1618303200000,26.4519,26.6495,26.4383,26.6282,18171.15],[1618303500000,26.6455,26.77,26.6282,26.7535,7256.05],[1618303800000,26.7631,26.8102,26.7,26.7341,12405.12],[1618304100000,26.7504,26.8172,26.7194,26.7786,10605.22],[1618304400000,26.7856,26.7902,26.6613,26.7342,13126.27],[1618304700000,26.7335,26.8174,26.7055,26.8129,4351.81],[1618305000000,26.8134,26.817,26.7397,26.768,7574.56],[1618305300000,26.768,26.7775,26.7227,26.7743,6781.89],[1618305600000,26.77,26.8173,26.7482,26.7856,6931.89],[1618305900000,26.7937,26.8148,26.7746,26.8119,2000.7],[1618306200000,26.8118,26.812,26.79,26.812,2458.64],[1618306500000,26.8041,26.9173,26.7982,26.9173,5514.1],[1618306800000,26.9206,27.0,26.9137,26.9879,6097.26],[1618307100000,26.9999,27.01,26.7704,26.771,16031.37],[1618307400000,26.7752,26.808,26.7434,26.7655,4286.38],[1618307700000,26.775,27.0771,26.7502,27.0544,10898.57],[1618308000000,27.0544,27.1078,27.0325,27.0454,7709.14],[1618308300000,27.0481,27.2013,27.0312,27.0479,25586.13],[1618308600000,27.072,27.2803,27.0539,27.1256,16907.34],[1618308900000,27.1302,27.1497,27.0312,27.0588,3783.14],[1618309200000,27.0472,27.0599,27.0101,27.0194,4864.97],[1618309500000,27.0123,27.2349,27.0101,27.2021,6785.66],[1618309800000,27.2034,27.2578,27.1876,27.2221,6877.5],[1618310100000,27.2101,27.2396,27.0844,27.1965,7397.92],[1618310400000,27.2032,27.21,27.0668,27.0916,6389.69],[1618310700000,27.1168,27.1824,27.1023,27.1694,3348.69],[1618311000000,27.1585,27.1902,27.1146,27.142,5582.67],[1618311300000,27.1599,27.1675,27.0,27.0173,16528.14],[1618311600000,27.0026,27.0147,26.8988,26.9619,7740.67],[1618311900000,26.9619,26.9643,26.91,26.9164,3092.77],[1618312200000,26.9205,26.9395,26.8672,26.9,5173.59],[1618312500000,26.8997,27.0612,26.8745,26.9168,11218.21],[1618312800000,26.9333,26.945,26.8719,26.9031,4730.42],[1618313100000,26.9024,26.92,26.8556,26.8977,2826.69],[1618313400000,26.9166,26.9599,26.8807,26.9164,4907.56],[1618313700000,26.9133,26.9164,26.8126,26.8605,5857.83],[1618314000000,26.8764,26.8764,26.7526,26.8435,8511.62],[1618314300000,26.8477,26.8903,26.6666,26.7178,15537.39],[1618314600000,26.694,26.7485,26.65,26.7091,9846.77],[1618314900000,26.7171,26.8473,26.7111,26.7485,4218.65],[1618315200000,26.7485,26.7485,26.6506,26.7106,13717.39],[1618315500000,26.717,26.9302,26.7021,26.9302,12500.61],[1618315800000,26.931,26.9846,26.8478,26.9518,11425.08],[1618316100000,26.9516,26.9844,26.7539,26.8481,13863.96],[1618316400000,26.8479,26.8758,26.7536,26.7754,7420.91],[1618316700000,26.7824,26.8066,26.75,26.7867,7445.27],[1618317000000,26.7829,26.8391,26.76,26.8124,9719.28],[1618317300000,26.8116,26.9408,26.8114,26.8855,4814.59],[1618317600000,26.8993,26.9454,26.861,26.9411,4470.14],[1618317900000,26.9271,26.9594,26.8611,26.8632,4718.96],[1618318200000,26.881,26.9445,26.82,26.91,7491.35],[1618318500000,26.9167,26.9208,26.8636,26.9068,2000.49],[1618318800000,26.9032,27.0,26.9032,26.9385,5354.57],[1618319100000,26.9286,27.072,26.918,27.0432,6244.6],[1618319400000,27.0459,27.1466,27.0227,27.1269,5031.86],[1618319700000,27.131,27.2,27.1166,27.1701,10175.54],[1618320000000,27.1701,27.2106,26.9443,26.9823,35278.92],[1618320300000,26.9699,26.9833,26.9231,26.9662,10143.26],[1618320600000,26.9662,26.9706,26.8441,26.856,17783.44],[1618320900000,26.86,26.9169,26.8277,26.8632,4965.64],[1618321200000,26.8662,26.8669,26.8055,26.8393,4082.76],[1618321500000,26.8424,26.8624,26.8,26.8495,3929.08],[1618321800000,26.8407,26.9037,26.8388,26.9037,3169.14],[1618322100000,26.9069,26.9189,26.8808,26.9063,3315.34],[1618322400000,26.9199,26.9336,26.85,26.8684,7798.5],[1618322700000,26.8666,26.9706,26.8629,26.9485,6151.61],[1618323000000,26.9644,27.0365,26.9491,27.0264,4413.98],[1618323300000,27.0264,27.25,27.0122,27.2367,22673.93],[1618323600000,27.2367,27.5685,27.2149,27.27,36835.77],[1618323900000,27.2696,27.3897,27.2501,27.3454,4431.27],[1618324200000,27.3465,27.3466,27.2228,27.2903,5597.67],[1618324500000,27.2921,27.3041,27.2525,27.278,4577.4],[1618324800000,27.26,27.42,27.26,27.4029,3204.74],[1618325100000,27.4033,27.4498,27.3014,27.3955,10647.98],[1618325400000,27.3936,27.5528,27.3753,27.5419,16683.1],[1618325700000,27.527,27.561,27.4531,27.5553,5487.88],[1618326000000,27.5509,27.5724,27.4784,27.5372,5995.61],[1618326300000,27.5372,27.6281,27.5349,27.623,6437.4],[1618326600000,27.6056,27.7289,27.5347,27.7067,8500.44],[1618326900000,27.7288,27.7366,27.4856,27.5821,11706.47],[1618327200000,27.5821,27.84,27.5379,27.7998,20580.59],[1618327500000,27.8296,27.8761,27.7902,27.8135,9391.67],[1618327800000,27.8296,27.9632,27.6427,27.7695,21272.24],[1618328100000,27.7467,27.8358,27.7178,27.7305,6027.43],[1618328400000,27.7404,27.7404,27.57,27.57,8803.49],[1618328700000,27.569,27.6818,27.5275,27.5779,10523.92],[1618329000000,27.5797,27.595,27.5143,27.5468,4429.78],[1618329300000,27.531,27.5485,27.4851,27.494,7471.65],[1618329600000,27.4938,27.7024,27.4691,27.5659,13745.45],[1618329900000,27.5782,27.6169,27.4177,27.4177,7254.03],[1618330200000,27.4177,27.4378,27.2368,27.3535,11745.23],[1618330500000,27.3536,27.3551,27.223,27.2753,7885.57],[1618330800000,27.2864,27.4285,27.2201,27.3785,10230.43],[1618331100000,27.3783,27.4744,27.3236,27.3837,9064.13],[1618331400000,27.378,27.4785,27.3614,27.3735,4574.18],[1618331700000,27.3876,27.5291,27.3535,27.5165,5045.14],[1618332000000,27.4839,27.6453,27.4839,27.6131,6450.04],[1618332300000,27.6364,27.7704,27.6211,27.7001,6810.64],[1618332600000,27.7224,27.733,27.6417,27.7064,3515.66],[1618332900000,27.7182,27.795,27.6378,27.7576,9168.99],[1618333200000,27.7576,27.7576,27.6031,27.6301,6728.12],[1618333500000,27.6152,27.75,27.5779,27.7192,10579.2],[1618333800000,27.7192,27.737,27.6194,27.64,8029.59],[1618334100000,27.64,27.8778,27.64,27.8414,9472.73],[1618334400000,27.833,27.9594,27.8101,27.9166,8853.86],[1618334700000,27.9166,28.0687,27.8528,28.0323,17973.08],[1618335000000,28.018,28.1,27.9438,28.022,7006.17],[1618335300000,28.0219,28.1468,28.0219,28.1175,7511.98],[1618335600000,28.1083,28.1083,27.9685,28.0,6419.3],[1618335900000,28.0,28.0187,27.9022,27.9399,4387.93],[1618336200000,27.9399,28.0221,27.898,27.9742,6518.75],[1618336500000,27.9689,28.1389,27.9689,28.0566,5456.45],[1618336800000,28.0567,28.2072,28.05,28.19,11314.62],[1618337100000,28.1991,28.1992,27.9374,27.9839,6748.4],[1618337400000,27.9835,28.1032,27.9832,28.0732,3620.92],[1618337700000,28.0765,28.1467,28.0071,28.1467,4399.19],[1618338000000,28.1242,28.1546,28.074,28.1046,2693.93],[1618338300000,28.1045,28.1652,27.8929,27.9932,19491.61],[1618338600000,27.9909,27.9999,27.6849,27.7326,14480.03],[1618338900000,27.755,27.8037,27.734,27.7545,4824.33],[1618339200000,27.7436,27.9014,27.7327,27.7873,5914.9],[1618339500000,27.7908,27.7999,27.6436,27.6675,9073.92],[1618339800000,27.6675,27.7046,27.4952,27.4952,12766.51],[1618340100000,27.4952,27.5199,27.2066,27.4298,17792.29],[1618340400000,27.4131,27.5209,27.4064,27.439,5437.46],[1618340700000,27.439,27.689,27.399,27.6643,26947.75],[1618341000000,27.6844,27.7087,27.5534,27.6327,4877.23],[1618341300000,27.6326,27.641,27.5002,27.6022,5333.78],[1618341600000,27.6309,27.676,27.4406,27.5421,6247.28],[1618341900000,27.5188,27.5544,27.4808,27.4808,4970.96],[1618342200000,27.4807,27.5039,27.4,27.4538,5463.76],[1618342500000,27.4461,27.5761,27.4136,27.5607,3459.67],[1618342800000,27.5603,27.6194,27.5513,27.5976,3173.82],[1618343100000,27.6024,27.6595,27.5775,27.6343,3848.2],[1618343400000,27.6595,27.6831,27.6043,27.6714,4140.97],[1618343700000,27.6714,27.6987,27.6433,27.6754,1904.29],[1618344000000,27.6754,27.7166,27.6598,27.6917,4429.28],[1618344300000,27.6917,27.7263,27.6744,27.7176,2200.86],[1618344600000,27.707,27.7328,27.6701,27.7328,3419.51],[1618344900000,27.7335,27.7961,27.6462,27.7663,8533.96],[1618345200000,27.7662,27.7949,27.5903,27.5903,5481.1],[1618345500000,27.5998,27.6758,27.5711,27.6294,3148.46],[1618345800000,27.6251,27.7999,27.6,27.6877,16809.68],[1618346100000,27.6644,27.7951,27.5976,27.677,6944.34],[1618346400000,27.6772,27.8695,27.6615,27.8122,5286.56],[1618346700000,27.8194,27.8939,27.8082,27.8866,2980.34],[1618347000000,27.8661,27.9102,27.8512,27.8705,2373.43],[1618347300000,27.8797,27.9107,27.75,27.7607,2844.55],[1618347600000,27.77,27.7749,27.7341,27.7399,1874.03],[1618347900000,27.7399,27.811,27.6737,27.7351,4967.6],[1618348200000,27.7526,27.7553,27.6515,27.6516,2255.24],[1618348500000,27.6689,27.6689,27.5058,27.5232,4203.51],[1618348800000,27.5271,27.5924,27.5129,27.5705,3477.79],[1618349100000,27.5705,27.5908,27.5128,27.5322,1066.54],[1618349400000,27.5247,27.5382,27.4479,27.4484,2682.1],[1618349700000,27.4484,27.5833,27.4234,27.5246,5821.45],[1618350000000,27.5126,27.5587,27.4194,27.5063,6004.32],[1618350300000,27.4844,27.6792,27.4844,27.6633,2973.17],[1618350600000,27.6633,27.6634,27.4434,27.5295,3388.53],[1618350900000,27.5402,27.5792,27.4452,27.4716,3459.43],[1618351200000,27.4716,27.5271,27.3134,27.4206,14457.97],[1618351500000,27.4204,27.431,27.223,27.2611,4441.25],[1618351800000,27.2611,27.2917,27.135,27.2549,6900.89],[1618352100000,27.2397,27.4096,27.2195,27.3946,3351.57],[1618352400000,27.405,27.4167,27.3333,27.3902,1698.27],[1618352700000,27.3966,27.4888,27.3773,27.4732,1215.86],[1618353000000,27.4822,27.5982,27.4809,27.528,5628.91],[1618353300000,27.5387,27.5477,27.4247,27.4512,2655.15],[1618353600000,27.4593,27.5206,27.3799,27.4808,6261.78],[1618353900000,27.4616,27.544,27.4187,27.526,3886.42],[1618354200000,27.526,27.5361,27.4957,27.5279,1321.12],[1618354500000,27.5279,27.6409,27.5279,27.6183,3182.08],[1618354800000,27.6183,27.6616,27.5819,27.6337,2227.09],[1618355100000,27.6337,27.6649,27.5001,27.5014,6423.82],[1618355400000,27.5273,27.6553,27.5272,27.6355,1616.65],[1618355700000,27.654,27.654,27.5631,27.5999,2383.84],[1618356000000,27.5999,27.7473,27.5714,27.6759,3746.14],[1618356300000,27.6637,27.6993,27.5785,27.6152,2805.6],[1618356600000,27.6126,27.7255,27.6002,27.7039,3303.43],[1618356900000,27.6864,27.75,27.6647,27.7276,3319.18],[1618357200000,27.7076,27.7276,27.5988,27.6074,2584.54],[1618357500000,27.6074,27.683,27.5777,27.6426,2210.31],[1618357800000,27.6278,27.6627,27.3934,27.4404,7874.56],[1618358100000,27.4588,27.4588,27.3746,27.4507,8038.27],[1618358400000,27.4571,27.5613,26.9253,27.0887,78898.49],[1618358700000,27.0098,27.0851,26.5483,26.6282,191083.34],[1618359000000,26.6393,26.8191,26.5783,26.7859,45729.44],[1618359300000,26.7898,26.8957,26.6518,26.8396,25298.48],[1618359600000,26.8536,26.9381,26.7576,26.8937,20342.03],[1618359900000,26.9062,26.9851,26.8935,26.9437,13493.32],[1618360200000,26.9277,26.9491,26.825,26.8572,8654.06],[1618360500000,26.8449,26.984,26.8361,26.9357,15522.01],[1618360800000,26.9357,26.9435,26.845,26.8471,5849.52],[1618361100000,26.8621,26.8767,26.8074,26.8548,4013.42],[1618361400000,26.8407,26.8565,26.76,26.78,4858.92],[1618361700000,26.7801,26.7801,26.6751,26.7365,8759.8],[1618362000000,26.7384,26.8053,26.7084,26.7774,4500.49],[1618362300000,26.7994,26.8372,26.7416,26.7416,7198.54],[1618362600000,26.7595,26.7649,26.68,26.7348,4198.54],[1618362900000,26.7321,26.7409,26.6678,26.7012,6495.49],[1618363200000,26.6839,26.7128,26.5723,26.606,7430.03],[1618363500000,26.6044,26.6044,26.3723,26.42,18827.7],[1618363800000,26.4199,26.4949,26.372,26.3949,7155.31],[1618364100000,26.4082,26.606,26.31,26.606,11640.8],[1618364400000,26.5965,26.606,26.5632,26.5719,2571.43],[1618364700000,26.5633,26.7699,26.5407,26.5906,15738.23],[1618365000000,26.612,26.7481,26.5684,26.7291,4605.94],[1618365300000,26.7271,26.7823,26.69,26.7661,4651.17],[1618365600000,26.7524,26.779,26.6024,26.6385,8638.01],[1618365900000,26.65,26.7202,26.6026,26.6133,4848.11],[1618366200000,26.6166,26.6166,26.2301,26.4192,36484.4],[1618366500000,26.4183,26.4779,26.3892,26.4692,9764.06],[1618366800000,26.4501,26.4704,26.3157,26.3689,5069.58],[1618367100000,26.3469,26.3839,26.2873,26.3502,4264.46],[1618367400000,26.3527,26.3527,26.25,26.29,5637.72],[1618367700000,26.2793,26.3044,26.2461,26.2987,4096.07],[1618368000000,26.2766,26.3153,26.2551,26.3139,3378.06],[1618368300000,26.3137,26.4434,26.2669,26.3666,14793.8],[1618368600000,26.3825,26.3903,26.2823,26.3551,3599.71],[1618368900000,26.3541,26.3891,26.3019,26.3285,2729.62],[1618369200000,26.3285,26.3528,26.234,26.2662,4004.41],[1618369500000,26.258,26.3326,26.25,26.3112,2787.21],[1618369800000,26.2951,26.4045,26.2209,26.3837,5521.35],[1618370100000,26.4043,26.5442,26.3888,26.474,11056.17],[1618370400000,26.4989,26.5183,26.4464,26.4805,9096.3],[1618370700000,26.4805,26.7138,26.395,26.5354,19684.13],[1618371000000,26.5497,26.5866,26.526,26.5588,3742.46],[1618371300000,26.5589,26.646,26.5578,26.6374,5715.91],[1618371600000,26.6366,26.7402,26.6137,26.7383,10206.24],[1618371900000,26.7125,26.8361,26.6601,26.8185,8055.5],[1618372200000,26.7751,26.8134,26.7552,26.7752,6534.74],[1618372500000,26.7752,26.8727,26.7229,26.8034,10453.72],[1618372800000,26.8032,26.872,26.7674,26.8566,4466.46],[1618373100000,26.8567,26.8795,26.8362,26.8774,2307.7],[1618373400000,26.8604,26.8917,26.7903,26.876,6261.79],[1618373700000,26.8529,26.9142,26.8402,26.8969,4152.61],[1618374000000,26.8969,26.9227,26.773,26.8456,11882.14],[1618374300000,26.847,26.9826,26.8218,26.9636,5796.43],[1618374600000,26.9477,26.9693,26.8814,26.9054,2163.81],[1618374900000,26.9,26.9711,26.7466,26.8246,27386.25],[1618375200000,26.8409,26.8412,26.7103,26.8075,9671.68],[1618375500000,26.7886,27.0723,26.7656,27.0536,41167.7],[1618375800000,27.0399,27.131,26.9161,26.9332,24819.73],[1618376100000,26.9466,27.0939,26.9321,27.0155,4886.51],[1618376400000,27.023,27.0231,26.95,26.9646,6443.22],[1618376700000,26.95,27.119,26.9105,27.1017,5547.15],[1618377000000,27.1019,27.1128,26.9528,27.0227,5318.17],[1618377300000,27.0227,27.0261,26.9184,26.9675,8222.99],[1618377600000,26.9554,27.21,26.9545,27.2099,12549.74],[1618377900000,27.2017,27.2495,27.0781,27.1567,9605.77],[1618378200000,27.1593,27.2502,26.9844,27.0304,38441.34],[1618378500000,27.0726,27.2047,26.977,27.194,24686.79],[1618378800000,27.1941,27.3014,27.1768,27.266,9207.51],[1618379100000,27.2693,27.2701,27.0225,27.1223,8696.39],[1618379400000,27.1161,27.1201,26.9545,26.9697,7630.84],[1618379700000,26.9546,26.965,26.7411,26.8051,12497.96],[1618380000000,26.7912,26.8012,26.6936,26.7488,7263.61],[1618380300000,26.7143,26.9543,26.7143,26.9226,6714.33],[1618380600000,26.9503,27.1753,26.9195,26.9694,13593.37],[1618380900000,26.9732,27.1201,26.9104,26.9968,9901.95],[1618381200000,26.9966,27.1358,26.9576,27.0179,4492.05],[1618381500000,27.0276,27.0494,26.9427,26.9431,5511.78],[1618381800000,26.9717,26.9717,26.85,26.8766,3664.19],[1618382100000,26.8525,26.8808,26.7281,26.7281,10866.33],[1618382400000,26.7495,26.7599,26.6372,26.6885,8052.82],[1618382700000,26.6883,26.76,26.5854,26.67,12138.08],[1618383000000,26.6779,26.6982,26.6,26.6198,8660.29],[1618383300000,26.6198,26.6452,26.5421,26.5829,16089.46],[1618383600000,26.5777,26.7143,26.5421,26.6272,6176.16],[1618383900000,26.5997,26.6268,26.3353,26.4434,22168.15],[1618384200000,26.4508,26.5516,26.4388,26.5236,9286.94],[1618384500000,26.5472,26.552,26.5,26.54,6271.08],[1618384800000,26.54,26.5617,26.5101,26.5475,5561.8],[1618385100000,26.5474,26.5475,26.5281,26.5326,1832.24],[1618385400000,26.5328,26.578,26.5278,26.5717,3337.9],[1618385700000,26.5715,26.5779,26.5101,26.5475,5314.77],[1618386000000,26.5475,26.6339,26.5148,26.5595,7792.08],[1618386300000,26.5602,26.76,26.4025,26.5181,20717.97],[1618386600000,26.5181,26.5683,26.22,26.3868,38654.72],[1618386900000,26.3935,26.6136,26.3368,26.3519,10164.29],[1618387200000,26.3452,26.661,26.3452,26.6594,13073.36],[1618387500000,26.6326,26.8721,26.6133,26.7,14225.36],[1618387800000,26.7128,26.7316,26.6701,26.6931,6035.19],[1618388100000,26.6845,26.7019,26.615,26.6767,4688.07],[1618388400000,26.6766,26.7085,26.6,26.6881,7942.26],[1618388700000,26.6861,26.718,26.6427,26.6427,4356.73],[1618389000000,26.6428,26.6875,26.6172,26.6789,5873.77],[1618389300000,26.6797,26.6979,26.5683,26.6288,8833.95],[1618389600000,26.6468,26.6494,26.3919,26.4216,15538.82],[1618389900000,26.4087,26.4379,26.0385,26.1893,23204.93],[1618390200000,26.1893,26.3068,26.0043,26.2866,12075.26],[1618390500000,26.263,26.3138,26.1,26.1637,5623.7],[1618390800000,26.1611,26.3,26.1139,26.2798,10814.71],[1618391100000,26.2797,26.2798,26.2351,26.2592,5290.73],[1618391400000,26.2609,26.2641,26.07,26.0987,9192.73],[1618391700000,26.0987,26.0987,25.8604,25.9086,28376.78],[1618392000000,25.9244,25.9278,25.66,25.7005,20987.12],[1618392300000,25.7002,25.8389,25.4909,25.81,24699.22],[1618392600000,25.8137,25.8386,25.5871,25.6587,12062.25],[1618392900000,25.6315,25.9018,25.6237,25.9005,12108.17],[1618393200000,25.8806,26.0263,25.8806,25.9994,17556.33],[1618393500000,25.9834,26.0256,25.7782,25.9572,52103.0],[1618393800000,25.9664,26.0604,25.9528,26.0415,7924.08],[1618394100000,26.0417,26.0442,25.8216,25.9581,18153.12],[1618394400000,25.98,26.0686,25.8576,26.0652,9401.3],[1618394700000,26.051,26.09,26.0212,26.074,3790.73],[1618395000000,26.0897,26.1,25.7563,26.0601,31658.7],[1618395300000,26.0757,26.1359,26.0462,26.1256,7299.97],[1618395600000,26.1254,26.1498,26.0836,26.1452,3163.15],[1618395900000,26.1444,26.15,26.0531,26.1314,6183.87],[1618396200000,26.1485,26.1548,26.1,26.1548,3276.04],[1618396500000,26.1429,26.1806,26.1274,26.1501,3540.13],[1618396800000,26.1637,26.2078,26.1274,26.1892,3747.31],[1618397100000,26.185,26.2375,26.1566,26.2261,4369.18],[1618397400000,26.2261,26.26,26.1736,26.2187,4209.27],[1618397700000,26.2389,26.2396,26.1855,26.2099,3854.58],[1618398000000,26.2099,26.21,25.999,26.0584,12248.94],[1618398300000,26.0584,26.1919,26.0331,26.16,8940.81],[1618398600000,26.1789,26.1903,26.102,26.13,5550.01],[1618398900000,26.1285,26.1954,26.1009,26.1954,4103.76],[1618399200000,26.1895,26.1895,26.1253,26.1552,4638.62],[1618399500000,26.1552,26.1967,26.0437,26.0932,4404.9],[1618399800000,26.0868,26.1324,26.0334,26.1084,2206.61],[1618400100000,26.108,26.1748,26.0923,26.1605,5429.91],[1618400400000,26.1741,26.2105,26.1592,26.1837,5108.68],[1618400700000,26.1837,26.2,25.9999,26.0347,24053.01],[1618401000000,26.0347,26.0348,25.9159,25.9631,12160.54],[1618401300000,25.9674,26.0,25.9465,25.99,5288.02],[1618401600000,26.0,26.0237,25.7862,25.8,31968.17],[1618401900000,25.8103,25.9,25.6938,25.7912,10752.01],[1618402200000,25.7926,25.8763,25.7346,25.7518,6600.4],[1618402500000,25.7705,25.9084,25.7106,25.7304,7066.46],[1618402800000,25.7305,25.8686,25.6971,25.8609,7146.99],[1618403100000,25.8363,26.201,25.8312,26.1056,33537.22],[1618403400000,26.092,26.1961,26.0772,26.1931,5088.68],[1618403700000,26.1837,26.2345,26.0773,26.0963,13660.46],[1618404000000,26.1114,26.1691,25.9328,26.1225,27514.59],[1618404300000,26.1204,26.1204,25.9626,25.9643,3594.22],[1618404600000,25.9763,25.9966,25.82,25.8747,8903.76],[1618404900000,25.86,26.0652,25.86,25.8809,16897.24],[1618405200000,25.8728,26.077,25.8617,26.0756,15945.6],[1618405500000,26.0689,26.1,26.0443,26.0862,5415.99],[1618405800000,26.0822,26.0998,26.0,26.0183,3969.34],[1618406100000,26.0175,26.1561,26.0174,26.1499,10867.37],[1618406400000,26.1392,26.148,25.9496,25.9737,7112.18],[1618406700000,25.9823,25.9823,25.8665,25.8825,4708.87],[1618407000000,25.89,26.0808,25.7459,26.0305,18479.52],[1618407300000,26.0081,26.0917,25.9377,26.052,7386.48],[1618407600000,26.0526,26.0549,25.8053,25.8447,7990.58],[1618407900000,25.8301,25.9885,25.7965,25.9044,5578.77],[1618408200000,25.933,25.9483,25.8,25.826,4167.74],[1618408500000,25.8213,25.8213,25.5647,25.5649,11443.4],[1618408800000,25.58,25.582,24.9746,25.2309,95480.37],[1618409100000,25.2309,25.2309,24.96,24.96,32477.77],[1618409400000,24.9591,25.2048,24.7,24.7445,28732.44],[1618409700000,24.7469,25.0458,24.7,24.9679,15911.76],[1618410000000,24.9678,25.087,24.9067,25.0172,15949.58],[1618410300000,24.9994,25.1259,24.9,25.1259,12540.79],[1618410600000,25.1015,25.3242,24.9602,25.3106,12761.24],[1618410900000,25.3241,25.3488,25.2001,25.3456,13675.92],[1618411200000,25.3484,25.3873,25.1761,25.1995,9540.28],[1618411500000,25.1858,25.4327,25.1732,25.3845,12434.01],[1618411800000,25.3979,25.4201,25.2594,25.3531,9306.13],[1618412100000,25.3488,25.3668,25.2,25.3001,10590.51],[1618412400000,25.3115,25.4908,25.2068,25.4729,8555.8],[1618412700000,25.4729,25.6306,25.4682,25.6006,13205.33],[1618413000000,25.6049,25.6669,25.5004,25.6182,11428.25],[1618413300000,25.6123,25.7967,25.6122,25.7827,10202.23],[1618413600000,25.7869,25.7971,25.6781,25.7694,6210.06],[1618413900000,25.7928,25.8095,25.5821,25.5901,11327.29],[1618414200000,25.6008,25.6351,25.3205,25.4889,11829.29],[1618414500000,25.4884,25.5341,25.3513,25.37,7033.79],[1618414800000,25.3892,25.6904,25.3892,25.684,16114.53],[1618415100000,25.6876,25.7038,25.5811,25.6361,5824.83],[1618415400000,25.631,25.8618,25.631,25.781,13161.2],[1618415700000,25.7889,25.8571,25.7576,25.7589,8296.4],[1618416000000,25.7587,25.921,25.7316,25.8811,9418.17],[1618416300000,25.8811,25.9,25.8,25.8237,6379.87],[1618416600000,25.8333,25.9395,25.8067,25.9302,4176.82],[1618416900000,25.938,26.0291,25.9273,26.0288,7122.91],[1618417200000,26.0171,26.0337,25.96,25.9993,4586.74],[1618417500000,26.0161,26.0499,25.9975,26.0331,5794.74],[1618417800000,26.0474,26.1976,26.0333,26.1922,19513.31],[1618418100000,26.1803,26.3,26.051,26.2575,13487.41],[1618418400000,26.2324,26.3676,26.1838,26.359,8010.59],[1618418700000,26.3673,26.45,26.2122,26.4499,14632.68],[1618419000000,26.4464,26.5821,26.41,26.51,20079.25],[1618419300000,26.5336,26.7,26.3823,26.4338,19566.64],[1618419600000,26.4082,26.5003,26.1709,26.171,22305.87],[1618419900000,26.1961,27.1586,26.056,26.5643,86899.9],[1618420200000,26.5829,27.085,26.5559,26.7951,30879.63],[1618420500000,26.795,26.8188,26.576,26.6581,14724.13],[1618420800000,26.6446,26.6645,26.3607,26.4027,9450.32],[1618421100000,26.3968,26.521,26.2303,26.52,6149.39],[1618421400000,26.5064,26.5796,26.2185,26.287,14101.23],[1618421700000,26.2945,26.3,26.0,26.1807,15267.05],[1618422000000,26.1805,26.2495,25.5916,25.8628,52760.08],[1618422300000,25.8629,26.95,25.726,26.11,67733.89],[1618422600000,26.0882,26.1149,25.85,25.8938,15249.29],[1618422900000,25.8662,26.032,25.6085,25.6242,22151.44],[1618423200000,25.6086,25.6304,25.246,25.4696,35194.34],[1618423500000,25.4696,25.5463,25.1492,25.3164,31998.41],[1618423800000,25.3164,25.5996,25.2715,25.5141,36031.54],[1618424100000,25.5002,25.5864,25.4244,25.5419,9675.07],[1618424400000,25.5401,25.6664,25.4633,25.6632,7162.74],[1618424700000,25.6381,25.8655,25.6335,25.8407,14967.78],[1618425000000,25.8346,25.8655,25.6716,25.6808,7298.51],[1618425300000,25.699,25.8026,25.6772,25.6941,4354.22],[1618425600000,25.6839,25.7895,25.5747,25.6111,6706.44],[1618425900000,25.6128,25.7467,25.5617,25.6214,6728.34],[1618426200000,25.6349,25.6516,25.562,25.5895,2239.86],[1618426500000,25.5879,25.6039,25.5109,25.5206,3335.73],[1618426800000,25.5335,25.59,25.4099,25.5781,7889.57],[1618427100000,25.5839,25.6332,25.4821,25.5135,6101.85],[1618427400000,25.5215,25.6647,25.4495,25.6478,9112.64],[1618427700000,25.6485,25.6485,25.5319,25.55,4039.43],[1618428000000,25.5351,25.5351,25.282,25.2863,19777.74],[1618428300000,25.2916,25.3153,25.1559,25.1774,20257.56],[1618428600000,25.1775,25.1873,25.0111,25.0352,11490.83],[1618428900000,25.0329,25.1864,25.0059,25.129,12984.25],[1618429200000,25.1286,25.2366,25.0372,25.2336,6928.77],[1618429500000,25.2152,25.2712,25.0526,25.1204,7493.71],[1618429800000,25.1372,25.4425,25.1298,25.3845,26633.72],[1618430100000,25.3907,25.5,25.3744,25.4339,7813.34],[1618430400000,25.4336,25.435,25.1943,25.2844,20990.87],[1618430700000,25.3048,25.435,25.2899,25.3776,11187.96],[1618431000000,25.3685,25.374,25.1808,25.2852,23449.07],[1618431300000,25.2852,25.3906,25.1897,25.2561,5941.18],[1618431600000,25.2638,25.3419,25.212,25.2791,6311.45],[1618431900000,25.2791,25.3548,25.2,25.2449,11271.8],[1618432200000,25.2486,25.2818,25.215,25.2538,3950.16],[1618432500000,25.244,25.3916,25.244,25.3143,11361.41],[1618432800000,25.3011,25.465,25.2998,25.465,13815.82],[1618433100000,25.4534,25.5101,25.3657,25.51,10062.19],[1618433400000,25.51,25.5101,25.407,25.48,8259.39],[1618433700000,25.48,25.6579,25.48,25.6578,6163.75],[1618434000000,25.6578,25.7182,25.5026,25.6373,9807.46],[1618434300000,25.6291,25.791,25.6291,25.791,5723.93],[1618434600000,25.7911,25.9664,25.7847,25.939,22095.17],[1618434900000,25.9366,25.9722,25.8146,25.8963,6989.72],[1618435200000,25.914,25.9469,25.8931,25.9101,3436.32],[1618435500000,25.9207,25.9653,25.9101,25.9533,2262.76],[1618435800000,25.9533,25.9654,25.7497,25.7988,6305.15],[1618436100000,25.7986,25.9099,25.7229,25.7944,6468.06],[1618436400000,25.7943,25.9821,25.7929,25.9395,8266.94],[1618436700000,25.9393,26.0326,25.914,26.0061,5390.41],[1618437000000,26.0061,26.0061,25.7984,25.9484,19097.82],[1618437300000,25.9484,25.9958,25.8476,25.8769,5172.93],[1618437600000,25.8864,26.0,25.8332,25.9995,4808.38],[1618437900000,25.9993,26.1496,25.9894,26.1302,5665.01],[1618438200000,26.1305,26.2445,26.0999,26.1917,6937.57],[1618438500000,26.1917,26.2,26.0461,26.0966,5076.79],[1618438800000,26.0783,26.1271,26.0333,26.1088,2846.64],[1618439100000,26.1089,26.1353,26.0357,26.0557,1739.6],[1618439400000,26.0582,26.2456,26.0488,26.2456,4142.27],[1618439700000,26.2458,26.3089,26.2371,26.2834,2555.88],[1618440000000,26.2987,26.3816,26.2685,26.3589,5416.12],[1618440300000,26.3787,26.4187,26.1897,26.1897,3825.89],[1618440600000,26.193,26.3782,26.1792,26.3528,4450.58],[1618440900000,26.3732,26.3732,26.0796,26.1122,12420.32],[1618441200000,26.0956,26.3017,26.0642,26.2257,6970.13],[1618441500000,26.1976,26.1997,26.1112,26.1956,5178.52],[1618441800000,26.1994,26.2,26.1639,26.1746,1494.28],[1618442100000,26.1947,26.2,26.1651,26.1651,2861.8],[1618442400000,26.1757,26.2233,26.1628,26.2071,5073.01],[1618442700000,26.2168,26.3585,26.2091,26.3535,6684.38],[1618443000000,26.3535,26.3734,26.1876,26.2227,4368.89],[1618443300000,26.2245,26.4081,26.1917,26.3615,7303.35],[1618443600000,26.3636,26.4351,26.3092,26.42,2858.11],[1618443900000,26.42,26.5,26.36,26.4569,12918.25],[1618444200000,26.4569,26.6,26.3369,26.3619,26837.51],[1618444500000,26.3445,26.5075,26.3445,26.4067,7621.74],[1618444800000,26.4182,26.6692,26.3746,26.3747,14714.75],[1618445100000,26.3704,26.575,26.3674,26.439,5884.1],[1618445400000,26.4379,26.4844,26.2978,26.4788,5207.3],[1618445700000,26.4814,26.5397,26.4582,26.4913,1770.66],[1618446000000,26.483,26.5,26.3594,26.3676,4677.79],[1618446300000,26.3681,26.6,26.3272,26.4822,14574.93],[1618446600000,26.4998,26.5439,26.3044,26.3238,5793.37],[1618446900000,26.3312,26.374,26.2347,26.2934,6845.39],[1618447200000,26.298,26.387,26.2348,26.2658,5437.07],[1618447500000,26.2653,26.4346,26.2595,26.4154,2096.64],[1618447800000,26.4348,26.4918,26.3493,26.3841,3749.46],[1618448100000,26.374,26.6067,26.374,26.4222,15614.53],[1618448400000,26.4222,26.6474,26.4203,26.6474,5556.02],[1618448700000,26.6475,26.655,26.3575,26.4105,7196.08],[1618449000000,26.4001,26.4381,26.3339,26.3442,4144.99],[1618449300000,26.3589,26.4327,26.3443,26.4091,2736.45],[1618449600000,26.419,26.4291,26.2625,26.3042,6004.28],[1618449900000,26.2836,26.3259,26.2531,26.3258,2102.02],[1618450200000,26.3258,26.3258,26.1719,26.1858,17508.91],[1618450500000,26.1876,26.3533,26.1696,26.3441,16812.05],[1618450800000,26.3349,26.3349,26.26,26.2825,4180.69],[1618451100000,26.2919,26.384,26.1841,26.1843,4863.25],[1618451400000,26.1983,26.2431,26.1551,26.1881,2629.72],[1618451700000,26.1799,26.2841,26.1485,26.1754,1990.66],[1618452000000,26.1639,26.2499,26.1335,26.2174,4695.38],[1618452300000,26.2174,26.2222,26.1385,26.1781,2593.42],[1618452600000,26.1636,26.1671,26.0489,26.0489,5911.83],[1618452900000,26.0542,26.0776,25.9397,25.9785,7216.28],[1618453200000,25.9597,25.97,25.81,25.8869,8806.41],[1618453500000,25.8731,25.8844,25.733,25.7535,8600.19],[1618453800000,25.7524,25.8113,25.7034,25.7172,5706.69],[1618454100000,25.7412,25.7585,25.5656,25.5896,17649.78],[1618454400000,25.6015,25.6015,25.5256,25.5589,5694.63],[1618454700000,25.5523,25.5965,25.5,25.5483,7678.3],[1618455000000,25.5308,25.7239,25.5297,25.6338,13069.8],[1618455300000,25.6197,25.6655,25.5152,25.5152,7684.81],[1618455600000,25.5151,25.6828,25.4748,25.6064,10082.21],[1618455900000,25.5925,25.6498,25.4723,25.6309,8030.34],[1618456200000,25.623,25.6714,25.5136,25.5919,6922.45],[1618456500000,25.5913,25.6963,25.5667,25.6963,3283.0],[1618456800000,25.6963,25.6982,25.64,25.689,1689.42],[1618457100000,25.6839,25.7617,25.667,25.7617,3515.79],[1618457400000,25.7614,25.8066,25.6973,25.6979,6864.51],[1618457700000,25.7137,25.7153,25.5873,25.6605,3679.22],[1618458000000,25.6601,25.7546,25.6221,25.7394,3158.21],[1618458300000,25.7506,25.7546,25.56,25.6495,21091.13],[1618458600000,25.6701,25.7091,25.6505,25.6689,2869.9],[1618458900000,25.6595,25.7145,25.6223,25.7145,3086.59],[1618459200000,25.72,25.7467,25.4479,25.6706,24238.07],[1618459500000,25.675,25.7679,25.675,25.7679,4500.43],[1618459800000,25.7597,25.8068,25.7287,25.7918,5688.97],[1618460100000,25.7793,25.8466,25.7708,25.8402,4420.84],[1618460400000,25.8239,25.8622,25.7856,25.8476,4589.18],[1618460700000,25.8398,25.8969,25.8398,25.8934,1931.33],[1618461000000,25.878,26.2205,25.878,26.0548,16864.94],[1618461300000,26.0598,26.0599,25.9938,26.0254,3785.13],[1618461600000,26.0249,26.0372,25.9841,25.9841,1884.7],[1618461900000,25.9994,26.0089,25.8,25.8,9775.69],[1618462200000,25.8,25.8163,25.7454,25.7984,3389.64],[1618462500000,25.7844,25.8131,25.7501,25.7796,2138.33],[1618462800000,25.7796,25.8271,25.7555,25.7788,2746.8],[1618463100000,25.7981,25.82,25.7836,25.7979,1197.36],[1618463400000,25.7979,25.8082,25.7669,25.7678,2040.32],[1618463700000,25.7683,25.7683,25.6738,25.7001,6523.38],[1618464000000,25.6902,25.7393,25.65,25.6616,3341.61],[1618464300000,25.6616,25.8628,25.6501,25.8456,3167.33],[1618464600000,25.8536,25.9382,25.8237,25.8456,5555.45],[1618464900000,25.8461,25.8493,25.6822,25.7842,10276.01],[1618465200000,25.7977,25.856,25.7252,25.7945,4891.43],[1618465500000,25.7944,25.9272,25.7401,25.9269,4202.75],[1618465800000,25.927,25.9891,25.8896,25.9836,2959.03],[1618466100000,25.9805,26.0,25.9593,25.9937,2997.05],[1618466400000,25.9728,26.0961,25.9728,26.0697,5748.38],[1618466700000,26.0842,26.0955,25.9112,25.912,5888.57],[1618467000000,25.923,26.0357,25.9226,26.0333,3881.74],[1618467300000,26.032,26.0602,25.9518,25.9636,7332.01],[1618467600000,25.9699,26.0605,25.9562,26.0552,3733.83],[1618467900000,26.0542,26.1112,26.02,26.1109,3817.38],[1618468200000,26.1005,26.17,26.087,26.1631,6065.38],[1618468500000,26.1646,26.3964,26.1545,26.3742,23833.97],[1618468800000,26.3726,26.3743,26.1431,26.1709,6402.43],[1618469100000,26.1922,26.3219,26.048,26.1197,18346.72],[1618469400000,26.127,26.2527,26.08,26.2348,3889.7],[1618469700000,26.2499,26.25,26.065,26.1157,3782.04],[1618470000000,26.1198,26.1413,26.0366,26.1036,3952.96],[1618470300000,26.1028,26.1036,26.0716,26.0998,2571.3],[1618470600000,26.0998,26.2336,26.0126,26.2278,4630.95],[1618470900000,26.2278,26.2487,26.1217,26.185,2345.7],[1618471200000,26.1856,26.5,26.1856,26.382,18435.06],[1618471500000,26.3819,26.7413,26.3752,26.7,14376.36],[1618471800000,26.7013,26.753,26.5984,26.6354,15749.16],[1618472100000,26.6237,26.7458,26.5,26.6487,12492.38],[1618472400000,26.6375,26.7981,26.622,26.7249,8107.17],[1618472700000,26.7278,26.9,26.7278,26.85,13980.56],[1618473000000,26.85,26.8907,26.7,26.831,9028.75],[1618473300000,26.8315,26.8817,26.6944,26.7502,4557.13],[1618473600000,26.7532,26.997,26.6807,26.7077,19322.91],[1618473900000,26.7376,26.8908,26.6807,26.8697,5999.64],[1618474200000,26.8491,26.9288,26.7261,26.7367,5260.94],[1618474500000,26.7368,26.7793,26.6244,26.7206,6809.17],[1618474800000,26.7002,26.8749,26.654,26.6904,5641.09],[1618475100000,26.6927,26.7522,26.5971,26.6396,6837.88],[1618475400000,26.6435,26.8238,26.6407,26.7607,4662.08],[1618475700000,26.76,26.7996,26.558,26.5732,4542.58],[1618476000000,26.6043,26.7911,26.5509,26.643,5267.2],[1618476300000,26.6432,26.8048,26.6432,26.7579,3046.04],[1618476600000,26.772,26.8,26.573,26.5905,3501.73],[1618476900000,26.6081,26.7113,26.4321,26.5121,12090.68],[1618477200000,26.5099,26.6227,26.4393,26.5368,7615.88],[1618477500000,26.5374,26.5377,26.4015,26.4343,2641.11],[1618477800000,26.4341,26.5132,26.4036,26.4485,4278.77],[1618478100000,26.4473,26.61,26.4274,26.5326,2896.28],[1618478400000,26.5019,26.5787,26.4675,26.4701,2548.45],[1618478700000,26.5065,26.5924,26.4637,26.5808,4127.46],[1618479000000,26.5903,26.7485,26.5773,26.7342,5779.47],[1618479300000,26.7375,26.7961,26.7111,26.7661,3731.28],[1618479600000,26.7606,26.7942,26.6,26.7424,6023.39],[1618479900000,26.7635,26.7851,26.6406,26.7695,2694.62],[1618480200000,26.7695,26.7695,26.6001,26.6452,4285.66],[1618480500000,26.6448,26.6665,26.6043,26.6486,2318.84],[1618480800000,26.6358,26.9363,26.6358,26.9363,31795.24],[1618481100000,26.9362,26.943,26.6882,26.7293,12535.38],[1618481400000,26.7295,26.7543,26.6679,26.682,3523.82],[1618481700000,26.682,26.6962,26.55,26.55,11000.22],[1618482000000,26.5632,26.5813,26.4916,26.5713,6897.35],[1618482300000,26.5778,26.7258,26.531,26.5494,6493.95],[1618482600000,26.5539,26.6099,26.4271,26.6099,6954.56],[1618482900000,26.6035,26.6652,26.5775,26.6054,6203.42],[1618483200000,26.6195,26.6771,26.5337,26.6602,4280.15],[1618483500000,26.6603,26.661,26.484,26.5054,3852.62],[1618483800000,26.4932,26.5183,26.3317,26.4112,9010.88],[1618484100000,26.4136,26.65,26.4084,26.4303,13682.73],[1618484400000,26.4423,26.6605,26.4268,26.5323,4359.95],[1618484700000,26.5001,26.5796,26.38,26.4001,12635.96],[1618485000000,26.4115,26.4327,26.3369,26.4072,3240.53],[1618485300000,26.3943,26.4978,26.3596,26.4748,2140.09],[1618485600000,26.4934,26.54,26.4046,26.4525,9794.27],[1618485900000,26.445,26.5516,26.4038,26.5004,6311.83],[1618486200000,26.5076,26.5076,26.4585,26.4691,1966.3],[1618486500000,26.4745,26.5077,26.4648,26.5077,4396.85],[1618486800000,26.5077,26.6652,26.5077,26.6179,5828.17],[1618487100000,26.6504,26.673,26.559,26.6321,3104.67],[1618487400000,26.6321,26.6481,26.4033,26.538,7311.59],[1618487700000,26.5309,26.5706,26.5,26.559,1787.01],[1618488000000,26.5397,26.8162,26.5285,26.7582,10600.78],[1618488300000,26.7747,26.7999,26.6673,26.7811,4308.82],[1618488600000,26.7939,26.8541,26.7397,26.8061,6214.42],[1618488900000,26.8005,26.8551,26.7861,26.83,3760.24],[1618489200000,26.8512,26.8735,26.8003,26.8458,3579.27],[1618489500000,26.8478,27.0,26.8445,26.9786,13957.62],[1618489800000,26.9999,27.101,26.9595,27.0902,14374.25],[1618490100000,27.1011,27.1948,27.0906,27.1935,9756.29],[1618490400000,27.1931,27.2937,27.1586,27.172,20295.94],[1618490700000,27.172,27.3837,27.1392,27.3301,21538.48],[1618491000000,27.3407,27.3873,27.32,27.3404,13434.71],[1618491300000,27.3404,27.4197,27.3008,27.3881,17575.05],[1618491600000,27.3747,27.4048,27.1757,27.2213,17514.29],[1618491900000,27.2021,27.4309,27.0958,27.2745,33054.12],[1618492200000,27.2943,27.2943,27.14,27.1897,5641.19],[1618492500000,27.1731,27.2382,27.123,27.1992,8917.91],[1618492800000,27.2231,27.3483,27.1673,27.1716,8009.81],[1618493100000,27.1702,27.23,27.1322,27.2097,5507.51],[1618493400000,27.2091,27.3801,27.1857,27.33,3980.77],[1618493700000,27.3356,27.4869,27.2971,27.4652,9406.04],[1618494000000,27.4652,27.4652,27.3292,27.4101,19375.87],[1618494300000,27.4083,27.6262,27.3921,27.4601,33583.06],[1618494600000,27.4309,27.5868,27.4235,27.5695,10208.74],[1618494900000,27.5749,27.5823,27.2952,27.3646,10760.07],[1618495200000,27.3602,27.3602,27.3,27.3,7908.15],[1618495500000,27.3,27.332,27.22,27.2441,4807.05],[1618495800000,27.2499,27.2707,27.1835,27.2631,5377.18],[1618496100000,27.2631,27.3495,27.2414,27.3406,2855.56],[1618496400000,27.33,27.3428,27.22,27.2206,5710.24],[1618496700000,27.2211,27.2496,27.1755,27.2225,4278.05],[1618497000000,27.2225,27.599,27.2225,27.41,18543.52],[1618497300000,27.4054,27.5743,27.4054,27.4454,6352.17],[1618497600000,27.442,27.531,27.3803,27.4822,5598.57],[1618497900000,27.4654,27.5219,27.4107,27.4676,5367.89],[1618498200000,27.4799,27.55,27.449,27.4492,5479.77],[1618498500000,27.4606,27.5498,27.4528,27.4984,2862.96],[1618498800000,27.5068,27.6871,27.4494,27.5303,23676.15],[1618499100000,27.5193,27.6602,27.5193,27.6165,5593.58],[1618499400000,27.587,27.6615,27.535,27.5724,6809.28],[1618499700000,27.5525,27.6708,27.5525,27.6554,4387.89],[1618500000000,27.6581,27.6588,27.43,27.4585,8743.81],[1618500300000,27.462,27.4855,27.4,27.4129,3204.84],[1618500600000,27.4218,27.6,27.3958,27.4711,5980.49],[1618500900000,27.4711,27.5,27.4069,27.4581,7075.09],[1618501200000,27.4555,27.572,27.3874,27.5257,9877.56],[1618501500000,27.5293,27.5293,27.3427,27.3996,5192.34],[1618501800000,27.3935,27.411,27.2128,27.26,27645.49],[1618502100000,27.26,27.2903,27.1923,27.2446,12454.17],[1618502400000,27.2649,27.536,27.2447,27.4583,17835.61],[1618502700000,27.4646,27.4933,27.3636,27.4235,4438.6],[1618503000000,27.4299,27.4757,27.312,27.312,4821.86],[1618503300000,27.3338,27.3478,27.2413,27.2866,5632.85],[1618503600000,27.2712,27.2801,27.185,27.1899,3304.13],[1618503900000,27.2121,27.256,27.1783,27.2203,2481.01],[1618504200000,27.2203,27.2587,27.1637,27.2133,3500.59],[1618504500000,27.1664,27.2604,27.1169,27.1499,17617.8],[1618504800000,27.1484,27.1838,27.0964,27.1461,4884.9],[1618505100000,27.1512,27.2711,27.1288,27.2292,4819.38],[1618505400000,27.2088,27.3433,27.2088,27.2558,1788.3],[1618505700000,27.2413,27.3196,27.1846,27.1892,3479.78],[1618506000000,27.1749,27.2226,27.17,27.1928,2942.79],[1618506300000,27.1822,27.1822,27.0645,27.1043,4170.07],[1618506600000,27.1168,27.1288,27.0548,27.0663,3519.76],[1618506900000,27.0551,27.076,26.7152,26.7196,20069.06],[1618507200000,26.7408,26.9474,26.7152,26.8676,6135.09],[1618507500000,26.8877,26.8877,26.7359,26.8138,2646.95],[1618507800000,26.8145,26.9223,26.7821,26.8545,3581.16],[1618508100000,26.8339,26.866,26.7646,26.7793,2946.5],[1618508400000,26.7943,26.8998,26.7454,26.8998,4912.96],[1618508700000,26.8998,26.9553,26.8549,26.8871,1947.32],[1618509000000,26.8873,26.9433,26.8354,26.9353,1905.36],[1618509300000,26.9259,27.133,26.9074,27.0946,4332.61],[1618509600000,27.0987,27.1355,27.0538,27.0874,3206.08],[1618509900000,27.0853,27.1919,27.0742,27.1795,3040.0],[1618510200000,27.1776,27.1999,27.0766,27.1488,3328.93],[1618510500000,27.1522,27.2267,27.1515,27.2061,1618.89],[1618510800000,27.2265,27.2572,27.1911,27.2431,2926.66],[1618511100000,27.2397,27.2399,27.05,27.1572,9018.49],[1618511400000,27.1809,27.2226,27.1394,27.2225,2383.43],[1618511700000,27.2054,27.3012,27.205,27.281,4335.13],[1618512000000,27.2615,27.2842,27.0889,27.147,3480.58],[1618512300000,27.147,27.1687,26.945,26.9681,4354.48],[1618512600000,26.9599,27.0133,26.86,26.9348,20083.08],[1618512900000,26.9342,27.0086,26.8786,26.9839,6892.01],[1618513200000,26.9847,27.0086,26.8966,26.9078,4017.91],[1618513500000,26.9111,26.934,26.856,26.8601,1818.34],[1618513800000,26.8601,26.8748,26.7969,26.8296,2040.27],[1618514100000,26.81,26.9078,26.8,26.8487,5066.15],[1618514400000,26.8507,26.8803,26.7925,26.796,2452.38],[1618514700000,26.7972,26.8188,26.7913,26.81,2456.73],[1618515000000,26.7955,26.845,26.7909,26.8288,4601.6],[1618515300000,26.8079,26.9321,26.785,26.9311,11867.18],[1618515600000,26.9312,27.046,26.9,27.0411,3940.91],[1618515900000,27.0223,27.0824,27.0211,27.059,2452.98],[1618516200000,27.0693,27.3136,27.0,27.2556,12978.6],[1618516500000,27.2891,27.3397,27.2001,27.3167,5769.79],[1618516800000,27.3162,27.3531,27.2801,27.2922,5545.29],[1618517100000,27.2845,27.3315,27.2227,27.3115,7551.04],[1618517400000,27.3152,27.3461,27.2588,27.3,4715.16],[1618517700000,27.3003,27.4262,27.3,27.3919,18882.42],[1618518000000,27.3913,27.3995,27.2559,27.3119,5433.25],[1618518300000,27.32,27.3465,27.2116,27.3173,8557.86],[1618518600000,27.3171,27.4607,27.178,27.3533,8954.31],[1618518900000,27.3643,27.68,27.3643,27.6127,17282.92],[1618519200000,27.6477,27.7603,27.5144,27.6899,11099.31],[1618519500000,27.7097,27.7621,27.555,27.6975,9359.64],[1618519800000,27.6981,27.7416,27.6574,27.6993,3985.52],[1618520100000,27.7256,27.8837,27.7031,27.8583,26003.09],[1618520400000,27.8582,27.94,27.7097,27.9178,23810.89],[1618520700000,27.9178,27.9954,27.8703,27.9464,12797.46],[1618521000000,27.9477,27.985,27.9121,27.9798,8720.59],[1618521300000,27.9798,28.1,27.8702,27.9334,19637.13],[1618521600000,27.9328,28.0852,27.8868,28.0852,9025.88],[1618521900000,28.0651,28.1054,27.7546,27.8016,23009.36],[1618522200000,27.7802,27.8983,27.7068,27.7493,12346.75],[1618522500000,27.75,27.75,27.6,27.6837,10062.74],[1618522800000,27.6826,27.7396,27.6541,27.7305,4317.96],[1618523100000,27.7305,27.75,27.6709,27.7487,3977.6],[1618523400000,27.7485,27.9127,27.7318,27.8725,16909.1],[1618523700000,27.8726,27.9384,27.8591,27.9362,6016.0],[1618524000000,27.9362,27.994,27.876,27.9698,6793.3],[1618524300000,27.9915,28.0938,27.9759,28.0936,8179.82],[1618524600000,28.0938,28.1843,28.0786,28.1843,10414.72],[1618524900000,28.1713,28.2,28.0951,28.1472,7527.78],[1618525200000,28.1616,28.1999,27.9581,28.1819,11424.25],[1618525500000,28.1819,28.2,27.8998,27.9428,14418.55],[1618525800000,27.9635,28.0376,27.9425,27.9457,6593.86],[1618526100000,27.9457,27.9999,27.8473,27.9573,6743.02],[1618526400000,27.9725,27.9932,27.8395,27.8727,3355.1],[1618526700000,27.8421,28.0,27.8218,27.9978,7271.65],[1618527000000,27.9978,28.0,27.9438,27.9621,3742.46],[1618527300000,27.9878,28.0,27.8784,27.9606,3654.57],[1618527600000,27.9574,27.9834,27.8764,27.93,3334.03],[1618527900000,27.93,27.9411,27.8447,27.8988,2388.77],[1618528200000,27.8829,27.94,27.8561,27.9107,3199.29],[1618528500000,27.9107,27.9503,27.8219,27.8325,7279.93],[1618528800000,27.8367,27.8567,27.7992,27.7992,6122.63],[1618529100000,27.8164,27.8267,27.7992,27.7995,1780.58],[1618529400000,27.7996,27.8208,27.7992,27.7995,3068.99],[1618529700000,27.8094,27.8287,27.7992,27.7992,2505.52],[1618530000000,27.7992,27.8131,27.77,27.7803,2064.99],[1618530300000,27.7804,27.8269,27.77,27.8097,3257.0],[1618530600000,27.8097,27.8169,27.7917,27.8126,1610.76],[1618530900000,27.8126,27.8154,27.77,27.7816,4181.22],[1618531200000,27.7946,27.9235,27.77,27.8771,13208.63],[1618531500000,27.899,28.0765,27.8621,28.0504,20169.9],[1618531800000,28.0502,28.0738,27.9942,28.067,10232.77],[1618532100000,28.0508,28.1156,28.0508,28.101,7904.88],[1618532400000,28.0827,28.1134,27.8343,27.9057,9537.49],[1618532700000,27.924,28.0,27.8522,27.8904,6307.04],[1618533000000,27.8887,28.1135,27.8547,28.1135,11336.27],[1618533300000,28.1134,28.1986,28.099,28.1421,11544.47],[1618533600000,28.1553,28.199,28.1281,28.1331,3732.06],[1618533900000,28.1331,28.1682,28.0368,28.0985,12534.68],[1618534200000,28.111,28.2051,28.0846,28.1052,9025.93],[1618534500000,28.1056,28.1057,28.0,28.0063,14513.53],[1618534800000,28.0012,28.2241,27.9952,28.201,8724.63],[1618535100000,28.1836,28.2236,28.0429,28.0739,5621.36],[1618535400000,28.0696,28.0763,27.9696,28.0763,11024.46],[1618535700000,28.0656,28.2087,28.0322,28.1995,5681.76],[1618536000000,28.1817,28.2571,28.0935,28.1016,11448.01],[1618536300000,28.1095,28.2111,28.1022,28.2013,7861.41],[1618536600000,28.2013,28.213,28.01,28.052,14056.85],[1618536900000,28.0515,28.1408,27.77,27.77,22195.4],[1618537200000,27.77,27.819,27.6002,27.6599,17367.81],[1618537500000,27.6554,27.6756,27.4,27.5085,24706.33],[1618537800000,27.4832,27.6266,27.4,27.5538,10086.73],[1618538100000,27.5898,27.6381,27.5638,27.574,5907.88],[1618538400000,27.5974,27.7248,27.4769,27.7174,10168.92],[1618538700000,27.6995,27.7172,27.6187,27.6502,4667.82],[1618539000000,27.6494,27.6642,27.4877,27.5288,18222.8],[1618539300000,27.5285,27.6626,27.5013,27.6065,4059.8],[1618539600000,27.6235,27.6376,27.5101,27.61,4603.46],[1618539900000,27.6145,27.7119,27.5549,27.6273,9353.97],[1618540200000,27.6325,27.7811,27.5836,27.609,19734.81],[1618540500000,27.5987,27.7596,27.5848,27.5999,11426.25],[1618540800000,27.5857,27.5996,27.5,27.5229,7400.62],[1618541100000,27.5376,27.5617,27.5,27.5,9952.93],[1618541400000,27.5129,27.5129,27.4038,27.4093,10200.05],[1618541700000,27.4093,27.5089,27.4,27.4221,8443.14],[1618542000000,27.4441,27.5942,27.4441,27.5027,12678.43],[1618542300000,27.5207,27.6361,27.4,27.6145,6487.18],[1618542600000,27.6211,27.7177,27.6164,27.6965,5324.76],[1618542900000,27.6961,27.7427,27.6554,27.724,3743.07],[1618543200000,27.7415,27.8288,27.7167,27.8288,7642.11],[1618543500000,27.8233,27.8288,27.6967,27.7304,3484.53],[1618543800000,27.7301,27.9127,27.7301,27.9014,9000.31],[1618544100000,27.883,27.903,27.7492,27.8556,8909.57],[1618544400000,27.8786,27.8946,27.8519,27.8665,1553.99],[1618544700000,27.8672,27.9538,27.8061,27.9505,7595.82],[1618545000000,27.9406,28.0276,27.8546,27.8546,14809.39],[1618545300000,27.8546,27.9958,27.8404,27.9753,5885.91],[1618545600000,27.9677,28.0,27.7788,27.7984,5703.75],[1618545900000,27.7787,27.8099,27.6366,27.6993,18309.3],[1618546200000,27.6993,27.9751,27.6428,27.9541,16277.79],[1618546500000,27.9555,28.1257,27.9443,28.0628,13052.3],[1618546800000,28.064,28.1359,28.0044,28.094,5732.52],[1618547100000,28.0651,28.1199,27.9727,28.0629,6927.27],[1618547400000,28.0437,28.0674,27.6849,27.6849,19445.06],[1618547700000,27.6849,27.8111,27.5001,27.5349,16630.17],[1618548000000,27.5003,27.6081,27.4422,27.4665,7766.78],[1618548300000,27.4922,27.6274,27.4119,27.548,6979.58],[1618548600000,27.5266,27.559,27.4243,27.5013,5533.44],[1618548900000,27.4914,27.5098,27.27,27.2771,19539.81],[1618549200000,27.2703,27.3619,27.1111,27.2806,13687.23],[1618549500000,27.2497,27.4879,27.2497,27.4518,5057.36],[1618549800000,27.4365,27.5201,27.4105,27.5158,4885.91],[1618550100000,27.5158,27.5564,27.4841,27.5539,2855.02],[1618550400000,27.5539,27.5974,27.506,27.5926,4183.77],[1618550700000,27.5931,27.599,27.4118,27.45,10169.69],[1618551000000,27.4496,27.4683,27.111,27.156,16208.99],[1618551300000,27.1557,27.1877,27.0039,27.0631,13281.01],[1618551600000,27.0482,27.2535,27.0329,27.2491,4817.34],[1618551900000,27.2437,27.2473,27.0233,27.2286,17713.74],[1618552200000,27.23,27.2395,27.0018,27.1427,8008.7],[1618552500000,27.1562,27.1745,27.0164,27.1337,3149.28],[1618552800000,27.1124,27.1213,26.8429,26.8647,16890.42],[1618553100000,26.8441,27.0198,26.7728,26.9857,12251.91],[1618553400000,26.988,27.0631,26.8842,27.0347,5028.64],[1618553700000,27.0392,27.0656,26.8414,26.852,5674.23],[1618554000000,26.8668,26.9741,26.7412,26.8457,10321.02],[1618554300000,26.8695,26.8696,26.7289,26.8124,9593.04],[1618554600000,26.839,26.9029,26.7286,26.8099,5665.5],[1618554900000,26.839,26.9361,26.7672,26.84,4855.63],[1618555200000,26.843,26.9928,26.8401,26.9709,3559.15],[1618555500000,26.9827,26.9964,26.9073,26.9374,2967.92],[1618555800000,26.9465,26.9985,26.8893,26.98,4010.18],[1618556100000,26.9983,27.0445,26.9149,27.0422,3842.99],[1618556400000,27.0398,27.0641,26.9073,26.9829,5660.28],[1618556700000,26.9831,27.0102,26.8335,26.8786,4232.43],[1618557000000,26.8764,27.0365,26.866,27.0123,3033.66],[1618557300000,27.0094,27.0822,26.8558,26.9646,6927.42],[1618557600000,26.936,27.0534,26.8812,26.9656,15356.45],[1618557900000,26.9656,27.0763,26.9521,27.0278,7177.57],[1618558200000,27.0233,27.0475,26.9725,27.0124,5417.05],[1618558500000,27.008,27.0744,27.0079,27.0482,2817.79],[1618558800000,27.0505,27.1121,27.0432,27.0607,3982.48],[1618559100000,27.0686,27.1226,27.0483,27.1011,5279.11],[1618559400000,27.0969,27.1224,27.0394,27.0667,4319.11],[1618559700000,27.0629,27.0988,26.8751,26.9631,5481.47],[1618560000000,26.9468,27.0453,26.8416,26.8676,10117.09],[1618560300000,26.8928,26.9577,26.8468,26.9354,3095.56],[1618560600000,26.937,27.0902,26.9311,27.0627,6259.49],[1618560900000,27.067,27.1885,27.0444,27.1679,19467.21],[1618561200000,27.1679,27.1956,27.1084,27.1636,8758.87],[1618561500000,27.1532,27.1727,27.0928,27.1192,3145.04],[1618561800000,27.1195,27.1571,26.9717,26.9748,4595.69],[1618562100000,26.9765,27.0399,26.937,26.9747,3498.69],[1618562400000,26.9743,27.1,26.9476,27.0368,3459.41],[1618562700000,27.0473,27.0551,26.9432,26.9609,3469.44],[1618563000000,26.9433,26.9597,26.8206,26.8377,3438.01],[1618563300000,26.838,26.8805,26.8066,26.8157,2640.84],[1618563600000,26.8154,26.9332,26.73,26.8533,11607.62],[1618563900000,26.826,26.8598,26.4749,26.5,18649.84],[1618564200000,26.51,26.8174,26.481,26.4936,20127.63],[1618564500000,26.4936,26.6989,26.4727,26.647,5798.49],[1618564800000,26.63,26.68,26.5425,26.5625,7046.29],[1618565100000,26.5558,26.5969,26.2752,26.4372,16993.63],[1618565400000,26.4136,26.4798,26.1251,26.2289,23127.43],[1618565700000,26.2229,26.2403,26.0,26.2051,34744.29],[1618566000000,26.1956,26.45,26.1431,26.1634,21931.17],[1618566300000,26.1632,26.3993,26.112,26.2266,16426.86],[1618566600000,26.2496,26.4046,26.2172,26.3879,7886.55],[1618566900000,26.3648,26.3983,26.3,26.3079,3707.22],[1618567200000,26.3046,26.4266,26.2569,26.4019,7159.49],[1618567500000,26.417,26.4999,26.3772,26.4626,4419.1],[1618567800000,26.4999,26.582,26.4384,26.5367,9305.87],[1618568100000,26.5367,26.6189,26.5321,26.5711,4605.77],[1618568400000,26.5711,26.5813,26.4648,26.5123,3793.68],[1618568700000,26.51,26.58,26.3787,26.58,2599.6],[1618569000000,26.5799,26.58,26.3603,26.3618,7641.83],[1618569300000,26.3603,26.38,26.0473,26.1232,20640.84],[1618569600000,26.1203,26.1543,25.9005,26.0037,37605.68],[1618569900000,26.0039,26.0041,25.825,25.9656,14974.97],[1618570200000,25.9695,26.0,25.8824,25.8912,19080.16],[1618570500000,25.8943,25.9096,25.6999,25.7545,23561.95],[1618570800000,25.7533,26.0,25.7084,25.961,14414.23],[1618571100000,25.9562,25.977,25.7672,25.8426,8577.09],[1618571400000,25.8375,25.9998,25.7924,25.883,14901.34],[1618571700000,25.87,25.8741,25.5301,25.5482,24333.12],[1618572000000,25.5406,25.7306,25.4756,25.7289,30720.49],[1618572300000,25.7328,25.8933,25.7046,25.8628,10377.65],[1618572600000,25.8702,25.9,25.7013,25.8606,4546.16],[1618572900000,25.8606,25.9097,25.7501,25.8411,12361.76],[1618573200000,25.8513,25.9475,25.7698,25.8742,4525.78],[1618573500000,25.8745,25.979,25.8311,25.9566,4564.27],[1618573800000,25.9552,26.0442,25.9126,26.0089,8266.91],[1618574100000,26.0073,26.1514,25.9868,26.1271,7135.41],[1618574400000,26.092,26.1284,25.9324,25.9455,9302.45],[1618574700000,25.9451,25.987,25.8977,25.9351,3407.19],[1618575000000,25.9399,25.999,25.919,25.985,4496.97],[1618575300000,25.9774,25.999,25.9492,25.9682,2860.24],[1618575600000,25.9682,26.0,25.931,25.9908,17108.06],[1618575900000,25.9868,26.13,25.9857,26.0948,13699.17],[1618576200000,26.1251,26.1385,26.0153,26.1297,4805.14],[1618576500000,26.1295,26.2051,26.1023,26.149,7241.22],[1618576800000,26.1485,26.1698,26.0664,26.1017,5304.99],[1618577100000,26.096,26.1682,26.0129,26.0134,4183.2],[1618577400000,26.0185,26.1366,26.0012,26.0397,4933.94],[1618577700000,26.054,26.0622,25.8775,25.886,6916.07],[1618578000000,25.8696,25.8797,25.6909,25.717,4140.64],[1618578300000,25.7124,25.8008,25.6112,25.7799,5960.62],[1618578600000,25.7866,25.867,25.6001,25.851,10014.0],[1618578900000,25.8463,25.8562,25.6657,25.6891,7885.57],[1618579200000,25.6872,25.7137,25.6421,25.6903,2832.65],[1618579500000,25.6711,25.7402,25.6506,25.7249,4919.9],[1618579800000,25.746,25.88,25.7239,25.8799,4755.62],[1618580100000,25.87,25.8945,25.8491,25.8548,14904.29],[1618580400000,25.8447,25.8447,25.5885,25.601,6825.36],[1618580700000,25.6,25.6014,25.3606,25.3606,15281.34],[1618581000000,25.3769,25.4,25.0,25.0481,35285.15],[1618581300000,25.0543,25.105,24.8547,25.0809,36371.84],[1618581600000,25.0942,25.25,25.0278,25.2393,30901.53],[1618581900000,25.2451,25.4257,25.2002,25.4135,8843.54],[1618582200000,25.4045,25.4317,25.308,25.3772,5296.29],[1618582500000,25.3772,25.4317,25.2223,25.2245,10060.0],[1618582800000,25.2433,25.4436,25.2246,25.4212,6960.15],[1618583100000,25.4302,25.5,25.3594,25.4912,10297.88],[1618583400000,25.4904,25.5,25.4499,25.4907,16650.14],[1618583700000,25.4903,25.5673,25.4778,25.5659,12542.74],[1618584000000,25.5591,25.5941,25.4812,25.4949,9806.44],[1618584300000,25.4949,25.6043,25.4436,25.5759,8601.59],[1618584600000,25.5759,25.647,25.563,25.637,4759.37],[1618584900000,25.6344,25.6637,25.6011,25.653,3421.62],[1618585200000,25.6397,25.7199,25.6237,25.7191,7774.95],[1618585500000,25.7079,25.8353,25.6991,25.8106,9081.44],[1618585800000,25.8065,25.8103,25.6572,25.7475,5869.24],[1618586100000,25.7113,25.7397,25.4751,25.562,47674.88],[1618586400000,25.5683,25.5989,25.5006,25.5374,7456.15],[1618586700000,25.5379,25.5578,25.5,25.525,3832.87],[1618587000000,25.5218,25.672,25.5049,25.6591,10148.26],[1618587300000,25.6496,25.6822,25.5933,25.6475,5217.55],[1618587600000,25.6542,25.7497,25.6248,25.7497,14171.71],[1618587900000,25.7497,25.8804,25.7368,25.8716,9389.42],[1618588200000,25.8739,26.0,25.8581,25.9988,16321.18],[1618588500000,25.9988,26.0,25.9362,25.9811,17890.08],[1618588800000,25.958,26.0,25.8433,25.8703,11743.29],[1618589100000,25.8703,25.8806,25.7588,25.7695,5687.54],[1618589400000,25.7979,25.8103,25.6406,25.7127,6596.25],[1618589700000,25.7368,25.7466,25.5509,25.5642,8565.18],[1618590000000,25.5962,25.6023,25.4751,25.5373,14379.27],[1618590300000,25.5427,25.6483,25.4861,25.5476,6948.31],[1618590600000,25.5462,25.5462,25.4027,25.5289,12947.48],[1618590900000,25.5106,25.5465,25.3821,25.4794,13361.89],[1618591200000,25.479,25.5,25.4279,25.5,24768.12],[1618591500000,25.4922,25.6,25.4875,25.57,17052.26],[1618591800000,25.57,25.6142,25.5562,25.5999,19184.83],[1618592100000,25.613,25.6863,25.6129,25.6796,7453.77],[1618592400000,25.6796,25.6864,25.6237,25.6485,4294.59],[1618592700000,25.6496,25.666,25.575,25.6344,5524.79],[1618593000000,25.649,25.7292,25.6042,25.6963,5285.15],[1618593300000,25.6989,25.8263,25.6985,25.8241,5807.42],[1618593600000,25.8241,25.8533,25.7264,25.8009,6473.14],[1618593900000,25.8007,25.909,25.8007,25.8928,9836.97],[1618594200000,25.8917,25.933,25.808,25.8604,6166.02],[1618594500000,25.8491,25.9411,25.8491,25.9137,5783.79],[1618594800000,25.9137,25.9679,25.8048,25.82,7110.11],[1618595100000,25.8465,25.9608,25.8,25.9572,7128.14],[1618595400000,25.9578,25.9997,25.8392,25.955,8109.59],[1618595700000,25.9653,25.9899,25.75,25.755,7857.66],[1618596000000,25.7547,25.8757,25.7,25.7126,11566.71],[1618596300000,25.7113,25.7721,25.628,25.7485,8972.9],[1618596600000,25.7387,25.7576,25.6324,25.6665,2268.51],[1618596900000,25.658,25.7099,25.586,25.6063,2630.19],[1618597200000,25.5883,25.623,25.55,25.5988,3406.48],[1618597500000,25.5993,25.645,25.55,25.55,7662.22],[1618597800000,25.5484,25.65,25.5484,25.6499,3484.37],[1618598100000,25.65,25.7121,25.6394,25.6636,7709.44],[1618598400000,25.6464,25.7222,25.642,25.7101,4809.37],[1618598700000,25.7061,25.7607,25.7007,25.7477,4083.9],[1618599000000,25.7459,25.8477,25.7437,25.8477,7187.13],[1618599300000,25.8477,25.9534,25.847,25.9513,13232.5],[1618599600000,25.9302,25.9941,25.8703,25.9343,10105.92],[1618599900000,25.923,25.9383,25.7201,25.8083,9038.04],[1618600200000,25.8293,25.8886,25.7255,25.88,9739.61],[1618600500000,25.8886,26.0,25.7001,25.7199,9103.67],[1618600800000,25.717,25.7436,25.53,25.5591,13349.94],[1618601100000,25.5737,25.6035,25.53,25.5525,4468.01],[1618601400000,25.5392,25.7553,25.5373,25.7332,4034.19],[1618601700000,25.7363,25.7363,25.5084,25.5602,12220.3],[1618602000000,25.5587,25.73,25.527,25.7164,14738.0],[1618602300000,25.7152,25.7321,25.5664,25.7228,5244.71],[1618602600000,25.7227,25.7726,25.701,25.7229,3708.63],[1618602900000,25.7093,25.7788,25.7088,25.7419,3022.61],[1618603200000,25.7318,25.7584,25.7088,25.7326,3226.01],[1618603500000,25.7237,25.7571,25.7201,25.7318,2363.57],[1618603800000,25.7344,25.7571,25.7088,25.7223,5916.6],[1618604100000,25.7244,25.7364,25.5952,25.6577,8126.8],[1618604400000,25.6711,25.693,25.6256,25.6336,2828.35],[1618604700000,25.6332,25.7159,25.6257,25.6732,2995.33],[1618605000000,25.6709,25.9436,25.6454,25.9436,9661.79],[1618605300000,25.9134,25.95,25.8613,25.898,5008.03],[1618605600000,25.8983,25.9073,25.86,25.8778,3840.11],[1618605900000,25.87,25.8942,25.7674,25.8298,3228.15],[1618606200000,25.8298,25.8503,25.75,25.7612,3811.88],[1618606500000,25.7579,25.8638,25.7507,25.8638,5014.05],[1618606800000,25.8526,25.9,25.7251,25.7696,8749.14],[1618607100000,25.7688,25.8279,25.7301,25.8243,5964.43],[1618607400000,25.8292,25.9189,25.8292,25.8455,5610.72],[1618607700000,25.8459,25.8995,25.8142,25.8995,2178.25],[1618608000000,25.8982,25.95,25.8147,25.9075,15846.25],[1618608300000,25.9046,26.0,25.8967,25.9724,8383.74],[1618608600000,25.9722,26.0,25.97,26.0,9523.08],[1618608900000,26.0,26.0,25.9055,25.9087,4928.51],[1618609200000,25.9218,25.9633,25.8,25.9148,9498.09],[1618609500000,25.8961,25.9113,25.7936,25.8657,5012.28],[1618609800000,25.8673,25.8821,25.8478,25.8627,1692.05],[1618610100000,25.8628,25.9648,25.8228,25.8228,4592.5],[1618610400000,25.82,25.8881,25.6378,25.649,6426.82],[1618610700000,25.6704,25.7208,25.6312,25.6453,5788.95],[1618611000000,25.6425,25.6573,25.5601,25.6191,3411.74],[1618611300000,25.6178,25.6447,25.5688,25.5904,3511.75],[1618611600000,25.5903,25.6058,25.4099,25.4354,11134.57],[1618611900000,25.4352,25.5686,25.4128,25.5387,11164.71],[1618612200000,25.5141,25.5554,25.474,25.5005,2909.76],[1618612500000,25.5021,25.6198,25.492,25.5209,5019.26],[1618612800000,25.5105,25.584,25.48,25.5002,3810.51],[1618613100000,25.4995,25.5216,25.48,25.4801,13728.04],[1618613400000,25.4806,25.5204,25.41,25.4374,13175.3],[1618613700000,25.4372,25.4858,25.2513,25.2568,11008.61],[1618614000000,25.2568,25.46,25.2568,25.4046,7893.03],[1618614300000,25.4325,25.443,25.345,25.443,4405.12],[1618614600000,25.4183,25.4645,25.3,25.4137,7314.66],[1618614900000,25.4199,25.5323,25.4,25.531,14670.92],[1618615200000,25.5246,25.5246,25.39,25.3962,7726.26],[1618615500000,25.4163,25.5616,25.3756,25.3826,10664.07],[1618615800000,25.375,25.4283,25.3301,25.3675,5441.67],[1618616100000,25.3743,25.4217,25.3,25.4098,4141.41],[1618616400000,25.4208,25.4674,25.3,25.3557,6259.29],[1618616700000,25.3475,25.404,25.2501,25.2674,2472.7],[1618617000000,25.3023,25.4236,25.2039,25.3913,6907.48],[1618617300000,25.3922,25.464,25.299,25.2996,6221.74],[1618617600000,25.2926,25.4074,25.2004,25.2787,12314.35],[1618617900000,25.2937,25.3111,25.1704,25.2618,25983.43],[1618618200000,25.2561,25.2829,25.2383,25.2527,7524.34],[1618618500000,25.2528,25.2721,25.1868,25.2141,8122.6],[1618618800000,25.2141,25.2299,25.1218,25.1339,17992.13],[1618619100000,25.1243,25.2888,25.1173,25.2586,6993.24],[1618619400000,25.2639,25.3315,25.1171,25.1342,11609.92],[1618619700000,25.1288,25.2175,25.1218,25.1762,3979.82],[1618620000000,25.1617,25.2595,25.1433,25.1941,5977.61],[1618620300000,25.1941,25.3133,25.1941,25.297,5547.48],[1618620600000,25.3136,25.4312,25.3,25.3978,12085.88],[1618620900000,25.3977,25.4024,25.3311,25.3549,7590.72],[1618621200000,25.3549,25.4177,25.3058,25.4052,9164.67],[1618621500000,25.3913,25.5176,25.3672,25.4711,12115.47],[1618621800000,25.4702,25.5063,25.4332,25.4616,4727.81],[1618622100000,25.4596,25.5893,25.3126,25.5786,17456.97],[1618622400000,25.5725,25.6184,25.503,25.5755,14453.23],[1618622700000,25.6016,25.6132,25.503,25.5866,5459.01],[1618623000000,25.586,25.6327,25.5552,25.6249,5081.59],[1618623300000,25.6249,25.669,25.5943,25.6102,4923.38],[1618623600000,25.6172,25.7092,25.6044,25.6758,9552.43],[1618623900000,25.6982,25.7493,25.6779,25.7266,6682.82],[1618624200000,25.7306,25.7488,25.6985,25.7001,5141.96],[1618624500000,25.7001,25.7427,25.6674,25.7094,3829.86],[1618624800000,25.7094,25.7677,25.7013,25.7476,5227.06],[1618625100000,25.7354,25.78,25.7226,25.7679,3996.74],[1618625400000,25.7671,25.8262,25.7407,25.8253,2389.51],[1618625700000,25.8216,25.8244,25.7543,25.7796,2711.35],[1618626000000,25.7772,25.7852,25.6699,25.6914,4483.08],[1618626300000,25.6914,25.7127,25.6437,25.6716,9382.95],[1618626600000,25.679,25.7278,25.6478,25.7165,2244.23],[1618626900000,25.7124,25.7791,25.7124,25.778,2738.23],[1618627200000,25.77,25.8099,25.7,25.8,11805.01],[1618627500000,25.8,25.8118,25.7,25.7155,7399.05],[1618627800000,25.7161,25.8022,25.6606,25.7901,3616.42],[1618628100000,25.7893,25.8205,25.6494,25.7145,11689.65],[1618628400000,25.7002,25.7805,25.6992,25.7211,4915.66],[1618628700000,25.7212,25.741,25.7,25.7,6809.61],[1618629000000,25.7021,25.7161,25.6437,25.6532,9014.26],[1618629300000,25.6531,25.7589,25.6437,25.729,4502.87],[1618629600000,25.7304,25.7699,25.6513,25.67,6923.91],[1618629900000,25.6785,25.7284,25.6437,25.6899,21918.34],[1618630200000,25.7108,25.8113,25.6446,25.6449,6406.97],[1618630500000,25.6449,25.6769,25.6085,25.6548,6963.78],[1618630800000,25.6455,25.7109,25.6147,25.6788,3938.02],[1618631100000,25.6676,25.6922,25.6501,25.6761,2679.11],[1618631400000,25.6909,25.7512,25.6604,25.721,6046.75],[1618631700000,25.735,25.7853,25.7273,25.7718,6317.26],[1618632000000,25.7635,25.7967,25.7554,25.7629,6096.69],[1618632300000,25.7633,25.7859,25.7528,25.7597,13944.95],[1618632600000,25.7529,25.8093,25.7527,25.7908,11564.51],[1618632900000,25.7915,25.8538,25.7865,25.8473,7554.34],[1618633200000,25.8473,25.9333,25.8473,25.8983,8132.21],[1618633500000,25.9094,26.1246,25.8935,26.0853,30075.02],[1618633800000,26.0695,26.1126,25.9165,25.9567,20847.41],[1618634100000,25.9529,26.0758,25.9512,25.9826,6506.32],[1618634400000,26.0019,26.0331,25.8695,25.8931,7872.1],[1618634700000,25.8846,26.0014,25.8601,25.9328,10290.97],[1618635000000,25.9,25.9482,25.85,25.8836,2468.01],[1618635300000,25.8888,25.9498,25.827,25.8456,7890.78],[1618635600000,25.8619,25.975,25.8,25.8694,9867.12],[1618635900000,25.8969,25.9135,25.8142,25.8575,3250.81],[1618636200000,25.8575,25.8575,25.7456,25.7656,11855.95],[1618636500000,25.7656,25.8405,25.7616,25.7616,5527.2],[1618636800000,25.7678,25.811,25.7456,25.811,6679.56],[1618637100000,25.7989,25.8094,25.7456,25.7756,3017.46],[1618637400000,25.77,25.8029,25.7248,25.8029,5285.06],[1618637700000,25.8018,25.8018,25.7266,25.7406,2950.85],[1618638000000,25.7406,25.797,25.7301,25.7339,3046.76],[1618638300000,25.7335,25.7753,25.73,25.73,4842.63],[1618638600000,25.741,25.7661,25.7227,25.7355,7452.24],[1618638900000,25.7294,25.7551,25.7,25.7226,6620.8],[1618639200000,25.7334,25.7419,25.6818,25.6856,4268.49],[1618639500000,25.6843,25.6966,25.5235,25.5243,16229.25],[1618639800000,25.529,25.5485,25.3643,25.5389,16572.63],[1618640100000,25.5327,25.6469,25.5146,25.6203,8332.3],[1618640400000,25.6192,25.8284,25.5904,25.7159,16095.03],[1618640700000,25.7151,25.7602,25.6919,25.7366,8140.25],[1618641000000,25.7344,25.7729,25.649,25.6763,5017.34],[1618641300000,25.6781,25.7691,25.6559,25.7677,4189.11],[1618641600000,25.7594,25.8376,25.7394,25.7939,8527.65],[1618641900000,25.8097,25.8656,25.7837,25.8297,4070.18],[1618642200000,25.8297,25.878,25.8,25.8251,5128.84],[1618642500000,25.814,25.8251,25.7367,25.7763,4591.15],[1618642800000,25.7831,25.8468,25.7831,25.8391,2760.99],[1618643100000,25.8394,25.8982,25.8208,25.8612,7695.39],[1618643400000,25.8621,25.9221,25.8612,25.8799,7942.99],[1618643700000,25.8722,26.0021,25.87,25.9766,35736.81],[1618644000000,25.9769,26.0078,25.9002,25.9888,7530.27],[1618644300000,26.0036,26.0206,25.9078,25.9187,12961.27],[1618644600000,25.9424,25.9424,25.8612,25.9099,4204.02],[1618644900000,25.8963,26.0202,25.8908,26.0194,4353.13],[1618645200000,26.018,26.0609,25.97,26.0047,6229.2],[1618645500000,26.0,26.0747,26.0,26.0644,4853.61],[1618645800000,26.0643,26.1637,26.06,26.132,8124.31],[1618646100000,26.132,26.2764,26.132,26.1823,12625.49],[1618646400000,26.1925,26.2768,26.1766,26.239,12707.45],[1618646700000,26.231,26.3909,26.2309,26.2868,23246.58],[1618647000000,26.2623,26.2677,26.1131,26.1694,9013.93],[1618647300000,26.1695,26.1821,26.1278,26.14,3450.17],[1618647600000,26.14,26.1801,26.1172,26.1178,3334.71],[1618647900000,26.1188,26.1434,26.0948,26.1434,4558.16],[1618648200000,26.14,26.15,26.0681,26.0684,4906.66],[1618648500000,26.07,26.268,26.0699,26.2559,5886.85],[1618648800000,26.2523,26.3136,26.2509,26.3136,7058.03],[1618649100000,26.3002,26.3173,26.2002,26.2139,4514.68],[1618649400000,26.2047,26.2998,26.2022,26.2932,3832.0],[1618649700000,26.2935,26.31,26.2815,26.3038,5155.32],[1618650000000,26.3038,26.3198,26.2778,26.3098,5645.86],[1618650300000,26.2975,26.527,26.295,26.527,13932.05],[1618650600000,26.527,26.5772,26.498,26.5038,6574.44],[1618650900000,26.5084,26.5084,26.2504,26.4647,19369.89],[1618651200000,26.4514,26.492,26.3077,26.3077,12589.31],[1618651500000,26.331,26.3357,26.1728,26.2211,7095.0],[1618651800000,26.2307,26.3104,26.205,26.2682,4099.45],[1618652100000,26.26,26.4177,26.2458,26.4024,5295.16],[1618652400000,26.3997,26.504,26.3851,26.504,4646.83],[1618652700000,26.4894,26.4941,26.0601,26.0798,14879.91],[1618653000000,26.08,26.3103,26.0592,26.2966,7163.3],[1618653300000,26.2898,26.3703,26.2864,26.3436,5392.05],[1618653600000,26.3487,26.3671,26.2871,26.316,9482.54],[1618653900000,26.3171,26.3447,26.1422,26.3083,8665.68],[1618654200000,26.3314,26.5321,26.3084,26.5041,23834.51],[1618654500000,26.5176,26.6,26.4749,26.5067,14685.38],[1618654800000,26.5219,26.5902,26.4749,26.5158,12074.76],[1618655100000,26.5495,26.601,26.5308,26.58,4766.0],[1618655400000,26.58,26.7497,26.5631,26.6784,16091.35],[1618655700000,26.6553,26.7902,26.6428,26.762,16109.87],[1618656000000,26.7427,26.7914,26.4521,26.5,50554.32],[1618656300000,26.4999,26.6123,26.3946,26.5277,15406.54],[1618656600000,26.5211,26.5211,26.2617,26.2617,16288.12],[1618656900000,26.2646,26.3151,26.2,26.313,7536.58],[1618657200000,26.3127,26.3146,26.1936,26.2008,15045.91],[1618657500000,26.2032,26.3025,26.1743,26.2643,6110.77],[1618657800000,26.2601,26.325,26.2601,26.3132,3053.47],[1618658100000,26.3184,26.3928,26.2304,26.2811,5572.94],[1618658400000,26.285,26.2937,26.0874,26.0874,6220.07],[1618658700000,26.0981,26.1098,25.7367,25.841,25672.68],[1618659000000,25.8521,25.8681,25.7377,25.8263,10559.04],[1618659300000,25.8215,25.8215,25.6935,25.7123,18140.33],[1618659600000,25.7123,25.8195,25.696,25.8195,3850.86],[1618659900000,25.8191,25.9461,25.8191,25.9461,5843.52],[1618660200000,25.9426,25.9443,25.8801,25.9063,3155.03],[1618660500000,25.8908,25.9658,25.8118,25.8858,6471.71],[1618660800000,25.87,25.87,25.6813,25.7265,10881.48],[1618661100000,25.7092,25.9135,25.7011,25.8799,5242.39],[1618661400000,25.8949,25.9877,25.8645,25.9369,4605.85],[1618661700000,25.9369,25.9811,25.9116,25.9811,8428.26],[1618662000000,25.9755,25.99,25.8917,25.898,9128.75],[1618662300000,25.9035,25.9183,25.8246,25.8465,4305.87],[1618662600000,25.8383,25.8566,25.7504,25.8491,3977.52],[1618662900000,25.8506,25.99,25.8442,25.9797,5087.2],[1618663200000,25.9592,26.0129,25.94,25.9975,4642.4],[1618663500000,25.9899,26.0,25.8883,25.9164,15729.73],[1618663800000,25.9197,25.95,25.8898,25.9487,10799.85],[1618664100000,25.95,25.95,25.9164,25.9488,3273.39],[1618664400000,25.9488,26.0145,25.9159,26.0095,5171.32],[1618664700000,26.0127,26.1429,26.0008,26.1333,6431.98],[1618665000000,26.1241,26.1515,26.1034,26.1489,2142.49],[1618665300000,26.1367,26.1367,26.0,26.0176,11622.44],[1618665600000,26.0019,26.071,25.8949,25.9845,50711.24],[1618665900000,25.9842,26.1116,25.95,26.1099,5176.02],[1618666200000,26.1111,26.3227,26.1099,26.2713,11492.12],[1618666500000,26.2713,26.3804,26.2479,26.3044,8919.1],[1618666800000,26.3162,26.3486,26.3001,26.3342,6393.23],[1618667100000,26.3031,26.4949,26.2943,26.4882,10816.19],[1618667400000,26.4861,26.4976,26.4162,26.4682,10495.92],[1618667700000,26.47,26.535,26.3913,26.3921,14378.93],[1618668000000,26.3925,26.55,26.3257,26.5412,7625.44],[1618668300000,26.5238,26.55,26.4951,26.5179,4560.23],[1618668600000,26.5294,26.5294,26.348,26.3958,9210.99],[1618668900000,26.4287,26.4409,26.2805,26.3407,5166.25],[1618669200000,26.3434,26.4295,26.3354,26.382,9847.85],[1618669500000,26.3604,26.4668,26.3225,26.4641,7676.86],[1618669800000,26.4755,26.7501,26.4755,26.684,24590.92],[1618670100000,26.684,26.7246,26.4,26.4677,16477.21],[1618670400000,26.4745,26.4952,26.4458,26.4631,4602.48],[1618670700000,26.4804,26.5027,26.4113,26.4359,4267.1],[1618671000000,26.4355,26.5186,26.3816,26.4214,5993.0],[1618671300000,26.4214,26.5151,26.4001,26.4501,3199.38],[1618671600000,26.4424,26.4427,26.2682,26.2856,7359.75],[1618671900000,26.2688,26.2961,26.25,26.2551,5505.7],[1618672200000,26.2778,26.3244,26.2558,26.2602,8325.98],[1618672500000,26.2602,26.3111,26.1811,26.1985,22190.71],[1618672800000,26.1802,26.1964,26.0064,26.095,16643.98],[1618673100000,26.095,26.183,26.0803,26.159,3588.78],[1618673400000,26.1786,26.2307,26.15,26.16,8568.39],[1618673700000,26.1633,26.2083,26.0488,26.1048,6342.72],[1618674000000,26.1048,26.1048,25.8849,25.9403,10677.21],[1618674300000,25.9147,25.9439,25.8468,25.8978,9529.19],[1618674600000,25.8926,25.9997,25.8649,25.8677,2900.91],[1618674900000,25.875,25.9826,25.8411,25.9826,4962.55],[1618675200000,25.8983,25.8998,25.6084,25.7184,20317.86],[1618675500000,25.7185,25.9089,25.7049,25.872,8957.53],[1618675800000,25.8721,25.9284,25.8045,25.9284,5118.82],[1618676100000,25.9282,25.9989,25.923,25.9829,7034.61],[1618676400000,25.9747,26.0341,25.9666,26.0158,3923.84],[1618676700000,26.0231,26.0527,25.9804,26.0527,2524.55],[1618677000000,26.0525,26.0566,26.015,26.0477,2101.9],[1618677300000,26.0456,26.0567,26.0094,26.0102,1558.07],[1618677600000,26.02,26.1647,25.9975,26.129,3408.29],[1618677900000,26.1217,26.2339,26.1217,26.2339,4668.0],[1618678200000,26.2225,26.3,26.2082,26.2936,4357.9],[1618678500000,26.2858,26.2997,26.2288,26.2793,4470.38],[1618678800000,26.2766,26.2869,26.111,26.2586,8014.2],[1618679100000,26.2586,26.3257,26.2297,26.2901,3685.6],[1618679400000,26.3017,26.3165,26.2075,26.218,2960.05],[1618679700000,26.2413,26.3075,26.2162,26.2888,4320.03],[1618680000000,26.2915,26.3374,26.2413,26.2943,5235.21],[1618680300000,26.2943,26.2943,26.1916,26.233,3471.9],[1618680600000,26.2327,26.2906,26.2161,26.2742,3315.34],[1618680900000,26.2816,26.3319,26.2742,26.3135,2887.45],[1618681200000,26.3119,26.3242,26.1614,26.1696,5634.53],[1618681500000,26.16,26.2307,26.0358,26.0512,9133.79],[1618681800000,26.0381,26.1043,25.9185,25.9185,7635.87],[1618682100000,25.9318,25.9324,25.7158,25.75,12644.6],[1618682400000,25.7495,25.75,25.6,25.7499,11833.15],[1618682700000,25.75,25.9473,25.7307,25.9472,14166.77],[1618683000000,25.9398,26.0,25.8673,25.9531,10574.48],[1618683300000,25.97,26.0,25.9,26.0,18538.36],[1618683600000,25.9884,25.9884,25.794,25.8522,17737.48],[1618683900000,25.8457,25.8528,25.4171,25.4583,40710.11],[1618684200000,25.4808,25.5499,25.2608,25.3395,33056.06],[1618684500000,25.3718,25.5106,25.3296,25.4807,12679.01],[1618684800000,25.4871,25.5326,25.4291,25.4595,8590.31],[1618685100000,25.4704,25.4704,25.3367,25.3367,8294.84],[1618685400000,25.3334,25.3469,25.17,25.2491,27279.15],[1618685700000,25.258,25.3191,25.202,25.2439,7560.05],[1618686000000,25.2256,25.3426,25.1924,25.3404,13378.34],[1618686300000,25.3211,25.4207,25.3012,25.3721,10125.58],[1618686600000,25.3753,25.3868,25.3121,25.3693,4108.55],[1618686900000,25.3724,25.3761,25.2894,25.3074,4095.34],[1618687200000,25.3,25.3093,25.1695,25.1819,8203.29],[1618687500000,25.175,25.2134,25.15,25.1724,13166.9],[1618687800000,25.1912,25.42,25.1575,25.347,17428.52],[1618688100000,25.3509,25.4206,25.3045,25.3908,11599.04],[1618688400000,25.3845,25.4163,25.28,25.2897,9335.83],[1618688700000,25.2801,25.2936,25.1614,25.2464,18559.04],[1618689000000,25.2519,25.3245,25.1784,25.3,3794.85],[1618689300000,25.2917,25.3427,25.2241,25.2978,3541.53],[1618689600000,25.3141,25.339,25.2209,25.2493,3378.68],[1618689900000,25.2493,25.4147,25.224,25.3787,9798.61],[1618690200000,25.3757,25.4084,25.3375,25.3913,1403.92],[1618690500000,25.4091,25.5009,25.3954,25.4846,4996.16],[1618690800000,25.4789,25.5311,25.4575,25.5307,4364.97],[1618691100000,25.5179,25.5344,25.5,25.5262,2926.75],[1618691400000,25.5237,25.5605,25.5178,25.5201,2947.35],[1618691700000,25.52,25.566,25.5186,25.5517,4428.38],[1618692000000,25.5438,25.616,25.5412,25.5637,6021.84],[1618692300000,25.5823,25.6309,25.5645,25.5779,2298.98],[1618692600000,25.5847,25.6335,25.5778,25.6,2320.03],[1618692900000,25.6095,25.6358,25.6,25.6274,572.4],[1618693200000,25.6354,25.6469,25.6201,25.6363,2294.81],[1618693500000,25.647,25.6688,25.621,25.6354,2500.64],[1618693800000,25.6354,25.6388,25.4826,25.5667,8265.53],[1618694100000,25.5831,25.6465,25.5729,25.6065,2649.07],[1618694400000,25.6065,25.6344,25.5665,25.5763,1115.02],[1618694700000,25.5974,25.6046,25.575,25.5996,763.35],[1618695000000,25.6,25.635,25.6,25.62,971.23],[1618695300000,25.6117,25.6348,25.5753,25.6176,2325.77],[1618695600000,25.61,25.6173,25.5635,25.5759,1957.59],[1618695900000,25.5759,25.6016,25.4716,25.4775,4026.67],[1618696200000,25.4811,25.5353,25.4134,25.4689,4164.45],[1618696500000,25.4688,25.5776,25.4404,25.5636,2698.1],[1618696800000,25.5691,25.5985,25.4162,25.461,3743.16],[1618697100000,25.484,25.5344,25.4353,25.4949,3646.86],[1618697400000,25.4959,25.5457,25.3454,25.4152,18948.04],[1618697700000,25.4326,25.4893,25.3391,25.3602,11070.81],[1618698000000,25.3601,25.4205,25.3427,25.3843,2507.45],[1618698300000,25.3792,25.3875,25.3427,25.3781,6890.71],[1618698600000,25.3643,25.4097,25.351,25.3624,3538.88],[1618698900000,25.3571,25.4,25.2273,25.228,5144.4],[1618699200000,25.2444,25.3258,25.2107,25.2133,6209.1],[1618699500000,25.2292,25.352,25.2071,25.3081,4027.39],[1618699800000,25.3099,25.4522,25.3099,25.4104,4971.87],[1618700100000,25.4127,25.4128,25.2699,25.2903,1611.07],[1618700400000,25.2719,25.3979,25.2699,25.3665,3228.88],[1618700700000,25.3472,25.3816,25.2742,25.3288,1910.48],[1618701000000,25.2957,25.3178,25.25,25.2511,1529.18],[1618701300000,25.271,25.2715,25.0428,25.0428,15558.21],[1618701600000,25.0428,25.0906,25.0,25.039,14034.12],[1618701900000,25.0538,25.1476,25.0,25.03,9332.3],[1618702200000,25.0402,25.1083,24.9165,25.0292,11121.12],[1618702500000,25.0135,25.0505,24.9605,24.9859,4898.72],[1618702800000,25.0049,25.0249,24.9201,24.9672,7064.95],[1618703100000,24.9677,25.1357,24.9649,24.99,4291.27],[1618703400000,25.001,25.0276,24.9552,24.9694,2446.65],[1618703700000,24.9692,25.0573,24.8181,24.85,12627.56],[1618704000000,24.8517,24.9409,24.7781,24.8669,14705.18],[1618704300000,24.8822,24.9728,24.8079,24.85,6382.89],[1618704600000,24.85,24.9524,24.85,24.9026,2854.84],[1618704900000,24.9026,24.9761,24.7998,24.8,16215.55],[1618705200000,24.8,24.8226,24.3537,24.3653,32570.86],[1618705500000,24.3542,24.4251,24.2328,24.2437,14469.54],[1618705800000,24.2433,24.3998,24.1571,24.3717,13361.26],[1618706100000,24.3619,24.6991,24.2522,24.2666,21250.39],[1618706400000,24.3006,24.4022,24.2,24.2754,9140.56],[1618706700000,24.2742,24.3011,24.1526,24.1534,7575.18],[1618707000000,24.1526,24.3509,24.1153,24.148,18544.8],[1618707300000,24.1483,24.1984,23.8509,23.8837,28865.46],[1618707600000,23.8911,24.0,23.8001,23.8833,24316.17],[1618707900000,23.8742,24.0075,23.8392,23.8941,8406.18],[1618708200000,23.8791,23.891,23.6765,23.677,18500.59],[1618708500000,23.6765,23.7997,23.3709,23.3709,42552.66],[1618708800000,23.3709,23.4591,23.2784,23.3474,24913.99],[1618709100000,23.3477,23.6518,23.3264,23.6336,40752.89],[1618709400000,23.6339,23.7245,23.55,23.7242,11453.51],[1618709700000,23.7242,23.9,23.7046,23.8945,12933.82],[1618710000000,23.8994,23.9555,23.8401,23.9352,12941.48],[1618710300000,23.9352,23.9352,23.5642,23.6145,46723.47],[1618710600000,23.6145,23.7,23.5202,23.6141,20725.8],[1618710900000,23.6137,23.6501,23.4845,23.5571,6325.18],[1618711200000,23.5475,23.6086,23.3975,23.4506,28738.45],[1618711500000,23.4469,23.5801,23.377,23.5089,16170.48],[1618711800000,23.5192,23.5192,23.3141,23.3244,24185.89],[1618712100000,23.3294,23.3294,23.1056,23.118,18886.17],[1618712400000,23.1179,23.2828,23.1,23.2072,13225.97],[1618712700000,23.1877,23.3907,23.1876,23.3449,7833.25],[1618713000000,23.3563,23.4315,23.25,23.4227,4731.45],[1618713300000,23.416,23.4496,23.2821,23.2821,4596.72],[1618713600000,23.3016,23.3017,23.1337,23.1651,8600.15],[1618713900000,23.1651,23.3272,23.1177,23.1413,7407.32],[1618714200000,23.1413,23.1729,23.0,23.0001,17861.7],[1618714500000,23.0001,23.0831,22.8888,22.9827,16125.76],[1618714800000,22.9827,23.1494,22.9708,23.0207,16463.43],[1618715100000,23.0419,23.0519,22.7368,22.7409,26686.48],[1618715400000,22.7367,22.7753,22.57,22.6791,15392.54],[1618715700000,22.6755,22.7098,22.2888,22.2888,19215.06],[1618716000000,22.3,22.4221,22.0796,22.4049,35873.11],[1618716300000,22.4117,22.4833,22.061,22.3925,29825.56],[1618716600000,22.3925,22.4121,22.0,22.0,53893.62],[1618716900000,22.0,22.27,21.5913,21.6036,74175.75],[1618717200000,21.6231,21.7427,21.2,21.2543,35342.79],[1618717500000,21.2795,21.5,21.1,21.1,36666.86],[1618717800000,21.1,21.5,21.1,21.4326,19816.28],[1618718100000,21.4483,22.5893,21.4032,22.0209,48886.81],[1618718400000,22.0,23.0537,21.9435,22.3073,42074.15],[1618718700000,22.3002,22.8235,22.2758,22.5735,54581.38],[1618719000000,22.5736,22.824,22.5316,22.6549,31080.95],[1618719300000,22.655,23.0234,22.503,23.0219,33683.01],[1618719600000,23.0188,23.4558,23.0169,23.3674,39504.65],[1618719900000,23.3674,23.95,23.1207,23.9,71069.05],[1618720200000,23.8598,24.0598,23.8176,23.958,33338.99],[1618720500000,23.958,24.24,23.8783,24.0477,37051.09],[1618720800000,24.0231,24.0336,23.7752,23.9929,29507.21],[1618721100000,23.9717,24.0729,23.9001,24.0729,38479.52],[1618721400000,24.0708,24.0729,23.7427,23.832,28123.7],[1618721700000,23.832,23.8838,23.5454,23.8528,24069.21],[1618722000000,23.8224,24.0572,23.7097,24.0311,26778.57],[1618722300000,24.0312,24.199,23.9842,24.1791,38897.32],[1618722600000,24.1791,24.2391,24.0133,24.2377,27543.3],[1618722900000,24.2224,24.25,24.132,24.2477,31477.36],[1618723200000,24.2457,24.2934,24.2044,24.2468,37355.57],[1618723500000,24.229,24.342,24.2029,24.321,22947.36],[1618723800000,24.3213,24.3465,24.1209,24.1409,26044.61],[1618724100000,24.1405,24.1584,23.9236,23.954,32787.82],[1618724400000,23.948,24.1663,23.9303,24.1428,25831.04],[1618724700000,24.1472,24.25,24.0638,24.1012,25078.52],[1618725000000,24.1013,24.2363,24.1012,24.1618,15884.6],[1618725300000,24.1618,24.2956,24.14,24.2956,19799.38],[1618725600000,24.2861,24.3513,24.0837,24.3502,40732.34],[1618725900000,24.3415,24.4011,24.2879,24.4,21486.85],[1618726200000,24.4011,24.7225,24.3893,24.6747,53611.25],[1618726500000,24.6731,24.7981,24.5937,24.7913,26232.5],[1618726800000,24.7961,24.9,24.7589,24.9,27914.71],[1618727100000,24.9,24.99,24.89,24.985,54187.07],[1618727400000,24.9847,24.99,24.89,24.9438,33638.76],[1618727700000,24.9438,24.9485,24.7589,24.8897,37828.23],[1618728000000,24.8846,24.9243,24.6763,24.7673,31600.54],[1618728300000,24.7657,25.0,24.6815,25.0,45017.53],[1618728600000,25.0,25.228,24.9952,25.228,31060.3],[1618728900000,25.228,25.4368,25.1455,25.2977,43704.98],[1618729200000,25.3033,25.7167,25.2051,25.7007,52398.26],[1618729500000,25.711,25.7951,25.4236,25.4495,61583.28],[1618729800000,25.4652,25.996,25.4495,25.996,40104.4],[1618730100000,25.9939,25.996,25.6428,25.9029,40534.1],[1618730400000,25.9038,26.8151,25.8897,26.6353,70302.18],[1618730700000,26.6436,26.9,26.4583,26.7483,83599.1],[1618731000000,26.7608,27.4196,26.6358,27.3788,99811.55],[1618731300000,27.3758,27.6742,27.1273,27.6052,99456.7],[1618731600000,27.5291,27.7,26.9928,27.4,105512.22],[1618731900000,27.4004,27.4687,26.9224,27.0392,92228.17],[1618732200000,27.0391,27.25,26.8,26.8736,53104.03],[1618732500000,26.8693,27.3104,26.8345,27.2368,38695.9],[1618732800000,27.2438,27.5849,26.9772,27.1272,68377.76],[1618733100000,27.1245,27.1303,26.6419,26.6971,61126.03],[1618733400000,26.6778,27.0577,26.6128,26.8017,41026.55],[1618733700000,26.8017,27.0653,26.6844,26.8757,39990.85],[1618734000000,26.8757,27.1886,26.7881,27.174,44745.68],[1618734300000,27.1758,27.58,27.1758,27.5199,83083.09],[1618734600000,27.4965,28.2,27.4936,28.026,142393.07],[1618734900000,28.0459,28.6,28.0456,28.4101,172699.24],[1618735200000,28.4113,28.6484,28.25,28.3731,103289.08],[1618735500000,28.373,28.3762,27.7281,27.8217,111097.56],[1618735800000,27.8095,28.0262,27.3708,27.993,48210.08],[1618736100000,27.993,28.0342,27.489,27.5308,39726.07],[1618736400000,27.5497,27.7207,27.1127,27.2,55809.28],[1618736700000,27.2,27.7589,27.2,27.4449,64209.48],[1618737000000,27.4449,27.7,27.2552,27.5845,38914.58],[1618737300000,27.5845,27.646,27.0097,27.3522,60204.24],[1618737600000,27.3368,27.3631,26.6451,26.7094,101196.07],[1618737900000,26.7255,27.0294,26.3823,26.4003,82230.14],[1618738200000,26.4003,26.5289,26.1778,26.46,66996.25],[1618738500000,26.46,26.7351,26.4526,26.5241,64671.34],[1618738800000,26.5132,26.5906,26.2689,26.3354,34724.34],[1618739100000,26.3353,26.4431,26.0942,26.1501,47553.97],[1618739400000,26.1491,26.4522,26.02,26.4171,62712.76],[1618739700000,26.4104,27.2217,26.3,27.214,66204.64],[1618740000000,27.214,27.3083,26.7864,27.1245,59858.24],[1618740300000,27.1426,27.4398,27.015,27.3072,58577.95],[1618740600000,27.3075,27.4253,27.15,27.4248,28132.48],[1618740900000,27.4252,27.4473,27.0506,27.2175,28027.71],[1618741200000,27.2174,27.2275,26.6348,26.8093,50945.06],[1618741500000,26.8199,27.0252,26.6345,26.7658,52073.73],[1618741800000,26.7684,27.0387,26.7,26.964,31662.57],[1618742100000,26.9899,27.026,26.7241,26.7767,23628.68],[1618742400000,26.7966,27.0646,26.7601,26.7601,34758.65],[1618742700000,26.7978,27.1606,26.7846,27.0425,29595.09],[1618743000000,27.0425,27.0426,26.78,26.7841,13125.46],[1618743300000,26.7844,26.8023,26.5564,26.7392,12440.84],[1618743600000,26.7395,26.891,26.5619,26.8625,11479.47],[1618743900000,26.8626,26.9626,26.5966,26.656,18226.06],[1618744200000,26.6552,26.7453,26.387,26.4,26995.29],[1618744500000,26.4,26.7563,26.387,26.6657,40826.75],[1618744800000,26.6535,26.8165,26.5328,26.5636,13238.52],[1618745100000,26.5729,26.6125,26.2782,26.3163,15020.48],[1618745400000,26.2992,26.4188,26.0211,26.1497,22423.25],[1618745700000,26.1712,26.2005,25.5947,25.6534,30274.46],[1618746000000,25.6564,25.7807,25.44,25.495,38795.33],[1618746300000,25.5004,25.7215,25.1604,25.3202,97378.93],[1618746600000,25.3443,25.4626,25.2,25.2444,44096.9],[1618746900000,25.2445,25.3828,24.8874,25.3046,47395.29],[1618747200000,25.3218,26.0838,25.2411,25.9868,55475.35],[1618747500000,25.9731,26.7422,25.7395,26.4657,65743.03],[1618747800000,26.4467,26.6178,25.9601,25.9786,63385.31],[1618748100000,25.9918,26.2765,25.8501,25.8502,31583.18],[1618748400000,25.8502,26.0476,25.5208,26.0476,32104.88],[1618748700000,26.029,26.1487,25.8913,25.9702,21877.08],[1618749000000,25.9932,26.4269,25.8668,26.3886,27940.96],[1618749300000,26.4044,26.4359,26.2255,26.2784,18627.93],[1618749600000,26.2786,26.4334,26.1696,26.3717,18218.38],[1618749900000,26.3624,26.3903,26.2052,26.2887,14369.24],[1618750200000,26.2723,26.4175,26.0812,26.2031,19498.03],[1618750500000,26.2017,26.3651,26.0746,26.3489,13611.59],[1618750800000,26.3357,26.3843,26.1056,26.3366,16351.88],[1618751100000,26.3364,26.4521,26.2383,26.426,22528.57],[1618751400000,26.4119,26.4579,26.1702,26.4551,32761.88],[1618751700000,26.4527,26.8455,26.4102,26.7701,42741.76],[1618752000000,26.8012,26.8204,26.5151,26.5629,18769.9],[1618752300000,26.554,26.723,26.5057,26.6159,32692.85],[1618752600000,26.5878,26.8,26.5545,26.6826,26410.64],[1618752900000,26.6852,26.6971,26.374,26.3999,22838.3],[1618753200000,26.3999,26.4242,26.1902,26.2742,40978.42],[1618753500000,26.2627,26.4475,26.2127,26.3024,17115.59],[1618753800000,26.2718,26.4761,26.1428,26.45,17838.95],[1618754100000,26.4441,26.5583,26.3718,26.5034,8911.29],[1618754400000,26.4962,26.6188,26.3322,26.5208,14890.24],[1618754700000,26.5349,26.5575,26.3032,26.3248,7906.97],[1618755000000,26.3229,26.4918,26.2493,26.4724,11661.79],[1618755300000,26.4799,26.493,26.1896,26.3318,20202.3],[1618755600000,26.3632,26.5,26.2105,26.3995,24084.26],[1618755900000,26.3891,26.8269,26.3747,26.6287,24472.44],[1618756200000,26.6287,26.8566,26.5506,26.6772,25567.97],[1618756500000,26.6766,27.1301,26.6549,27.0861,42823.37],[1618756800000,27.0993,27.4,26.7493,27.105,61533.84],[1618757100000,27.0915,27.3695,27.0834,27.3596,31836.28],[1618757400000,27.3359,27.353,27.0885,27.1753,21901.03],[1618757700000,27.1655,27.2305,26.9804,27.028,21037.66],[1618758000000,27.0543,27.0543,26.7105,26.9066,37295.74],[1618758300000,26.9228,27.0857,26.8102,27.062,20675.27],[1618758600000,27.0787,27.3,27.0252,27.2438,23362.31],[1618758900000,27.25,27.5999,27.2413,27.4224,42208.81],[1618759200000,27.4064,27.547,27.2949,27.4585,20884.07],[1618759500000,27.4788,27.6,27.2647,27.5646,39614.73],[1618759800000,27.5155,27.8068,27.3831,27.802,54029.19],[1618760100000,27.7879,27.837,27.1645,27.1645,50890.49],[1618760400000,27.1652,27.6823,26.9943,27.6593,41237.59],[1618760700000,27.6763,27.9894,27.6,27.9255,60385.18],[1618761000000,27.9537,28.2921,27.9088,28.0358,90001.07],[1618761300000,28.0517,28.2899,27.8674,28.1281,36417.35],[1618761600000,28.1237,28.5,28.0529,28.2357,65774.57],[1618761900000,28.2357,28.3732,27.9605,28.0566,36817.59],[1618762200000,28.0608,28.1887,27.8006,27.872,30876.58],[1618762500000,27.8833,28.5622,27.8541,28.4966,53189.65],[1618762800000,28.5204,28.6154,28.1328,28.5175,62992.83],[1618763100000,28.5165,28.6,28.1575,28.3197,50110.52],[1618763400000,28.3033,28.4845,27.9881,28.0132,29080.27],[1618763700000,28.0128,28.2677,27.9746,28.0287,18274.71],[1618764000000,28.0147,28.0472,27.8334,27.9559,25154.15],[1618764300000,27.9551,27.9748,27.7267,27.7401,20179.16],[1618764600000,27.7487,27.8889,27.6645,27.7884,31697.61],[1618764900000,27.7908,27.8946,27.5826,27.7212,20684.69],[1618765200000,27.7218,27.9689,27.4908,27.8767,25640.64],[1618765500000,27.8798,28.0295,27.8112,28.0194,13659.1],[1618765800000,28.0194,28.0405,27.7011,27.7491,21824.16],[1618766100000,27.7496,27.9885,27.6902,27.9811,21201.02],[1618766400000,27.9769,27.9945,27.6562,27.8502,17477.62],[1618766700000,27.8422,28.0131,27.7664,27.9781,19731.43],[1618767000000,28.0042,28.0238,27.6554,27.7471,18852.41],[1618767300000,27.7471,27.899,27.6994,27.711,9361.79],[1618767600000,27.7116,27.7477,27.325,27.4875,18752.58],[1618767900000,27.4899,27.5538,27.2111,27.2992,17549.77],[1618768200000,27.2787,27.4657,27.1,27.3007,26101.26],[1618768500000,27.3006,27.4721,27.2986,27.4559,6046.06],[1618768800000,27.4495,27.5518,27.4,27.532,10089.82],[1618769100000,27.5255,27.5623,27.4267,27.5063,16032.71],[1618769400000,27.4779,27.6821,27.4779,27.6285,15286.8],[1618769700000,27.663,27.6651,27.5249,27.6331,9274.39],[1618770000000,27.6544,27.9,27.6328,27.8813,19953.69],[1618770300000,27.8748,27.9398,27.7125,27.7509,15131.1],[1618770600000,27.7561,28.2393,27.7206,28.219,33552.79],[1618770900000,28.2195,28.2701,27.91,28.2668,27730.33],[1618771200000,28.2665,29.1,28.1336,29.0722,118724.95],[1618771500000,29.0722,29.61,29.0628,29.3401,163685.27],[1618771800000,29.3617,30.2134,29.1599,30.016,178951.33],[1618772100000,30.0727,30.707,28.9943,29.7366,251699.64],[1618772400000,29.7372,30.4278,29.7372,30.036,112141.49],[1618772700000,30.0511,30.2,29.8,30.0863,56414.96],[1618773000000,30.0713,30.0713,29.5224,29.806,57478.25],[1618773300000,29.8,30.1785,29.7928,30.1,61728.5],[1618773600000,30.1,30.528,30.1,30.5279,68594.7],[1618773900000,30.5266,30.5266,30.033,30.3986,60215.79],[1618774200000,30.3693,30.4,29.8832,29.9047,40044.76],[1618774500000,29.8844,30.1693,29.8,29.9857,36553.9],[1618774800000,29.9685,30.0,29.8288,29.9377,26871.71],[1618775100000,29.9246,30.4,29.8746,30.2485,46289.52],[1618775400000,30.2744,30.3292,30.0246,30.0572,31342.7],[1618775700000,30.0526,30.2484,29.966,30.2,45494.24],[1618776000000,30.2,30.9022,30.184,30.7175,85762.05],[1618776300000,30.7146,31.1459,30.5325,31.0838,84428.52],[1618776600000,31.0838,31.22,30.6902,30.7624,77273.23],[1618776900000,30.7642,30.9729,30.4582,30.7253,64522.54],[1618777200000,30.6897,30.801,30.4375,30.5039,50436.84],[1618777500000,30.5122,30.7476,30.5,30.6284,38225.88],[1618777800000,30.6128,30.7884,30.3709,30.371,55282.34],[1618778100000,30.3709,30.6719,30.33,30.5611,48809.47],[1618778400000,30.5805,30.6538,30.4329,30.5,25659.36],[1618778700000,30.4867,30.7807,30.47,30.77,25347.75],[1618779000000,30.7667,30.9774,30.68,30.8986,41707.42],[1618779300000,30.8813,31.35,30.8503,31.1788,79217.75],[1618779600000,31.1795,31.4183,31.0485,31.1646,64079.42],[1618779900000,31.1614,31.1815,30.7955,30.8,56362.23],[1618780200000,30.8,31.0972,30.7092,31.0052,30702.29],[1618780500000,30.9927,31.028,30.5421,30.6081,31224.32],[1618780800000,30.607,30.607,30.41,30.4566,28434.14],[1618781100000,30.4599,30.4599,30.0187,30.1481,51049.71],[1618781400000,30.1388,30.28,29.8317,30.0476,35978.01],[1618781700000,30.0452,30.1387,29.6369,29.8646,54344.6],[1618782000000,29.868,30.0996,29.7835,29.9918,37678.68],[1618782300000,29.9998,30.1307,29.4152,30.0308,62268.51],[1618782600000,30.0505,30.4339,30.0135,30.2571,35209.42],[1618782900000,30.2597,30.4821,30.253,30.3525,16247.23],[1618783200000,30.3525,30.518,30.2578,30.361,30335.84],[1618783500000,30.3613,30.5912,30.2528,30.5643,21655.96],[1618783800000,30.5647,30.6028,30.4062,30.5641,14053.65],[1618784100000,30.5728,30.648,30.3965,30.4207,19034.63],[1618784400000,30.4259,30.878,30.4243,30.7627,28425.73],[1618784700000,30.7925,31.2,30.72,31.1996,31768.77],[1618785000000,31.1662,31.8777,31.0292,31.6488,108897.34],[1618785300000,31.6491,31.972,31.4258,31.9458,74243.87],[1618785600000,31.9285,32.6338,31.9262,32.455,108597.31],[1618785900000,32.4551,32.8333,31.8402,32.3132,114183.42],[1618786200000,32.2798,32.8437,32.2,32.4,57102.49],[1618786500000,32.3949,32.97,32.2799,32.7795,45561.77],[1618786800000,32.7646,32.7795,31.8354,32.2658,55476.92],[1618787100000,32.2402,32.4999,32.0074,32.0374,45619.51],[1618787400000,32.0661,32.1875,31.85,31.9504,46261.78],[1618787700000,31.9669,32.1798,31.75,32.1372,52286.42],[1618788000000,32.1202,32.9222,32.1,32.9222,74248.24],[1618788300000,32.9221,32.9315,32.4062,32.5381,59593.24],[1618788600000,32.5437,32.99,32.5224,32.68,48445.78],[1618788900000,32.6627,32.99,32.625,32.625,36021.18],[1618789200000,32.625,32.7664,32.4062,32.6919,35533.04],[1618789500000,32.677,32.8437,32.677,32.7824,31490.77],[1618789800000,32.7915,32.8437,32.1221,32.2275,28390.73],[1618790100000,32.2245,32.3632,31.9687,32.3358,35722.0],[1618790400000,32.3324,32.625,32.1644,32.1834,51461.86],[1618790700000,32.1835,32.1999,31.7701,31.7999,37125.32],[1618791000000,31.7999,31.8336,31.403,31.6046,48916.2],[1618791300000,31.6343,32.3693,31.6122,32.1471,59641.29],[1618791600000,32.1703,32.4604,31.9687,31.9796,37889.48],[1618791900000,31.9926,31.9926,31.7338,31.8262,34900.49],[1618792200000,31.8383,32.105,31.7,32.0034,32436.72],[1618792500000,32.0171,32.4428,32.0171,32.3,44269.49],[1618792800000,32.2785,32.3798,32.0495,32.1115,22548.42],[1618793100000,32.0628,32.2454,31.9431,31.9869,22142.37],[1618793400000,31.9537,32.0814,31.7501,31.7631,32410.0],[1618793700000,31.8002,31.85,31.7303,31.8098,30160.75],[1618794000000,31.81,31.85,31.5791,31.5888,33218.14],[1618794300000,31.5889,31.7496,31.2001,31.3348,75005.89],[1618794600000,31.3358,31.39,31.2151,31.2632,41299.88],[1618794900000,31.2535,31.4765,31.0937,31.4389,30009.09],[1618795200000,31.4348,31.4413,31.1649,31.1649,26053.92],[1618795500000,31.1584,31.2428,31.0985,31.0995,18553.41],[1618795800000,31.118,31.2031,31.0446,31.0756,28842.89],[1618796100000,31.0744,31.2411,31.0053,31.0977,27949.66],[1618796400000,31.0916,31.3125,31.0883,31.205,29593.98],[1618796700000,31.2051,31.2244,30.8196,30.8202,32569.64],[1618797000000,30.8429,30.9507,30.66,30.6905,52635.17],[1618797300000,30.6966,30.9425,30.66,30.9016,36856.62],[1618797600000,30.9257,31.0937,30.7927,30.8134,21242.79],[1618797900000,30.8123,30.9235,30.6111,30.6563,32634.67],[1618798200000,30.6564,30.7716,30.5696,30.6391,22439.81],[1618798500000,30.6372,30.7041,30.55,30.5982,23536.56],[1618798800000,30.6044,30.8373,30.5374,30.7773,29056.45],[1618799100000,30.7417,31.1413,30.7245,31.0804,34886.94],[1618799400000,31.091,31.3598,31.0004,31.1422,38645.22],[1618799700000,31.1655,31.4205,31.0167,31.3421,40819.22],[1618800000000,31.3569,31.5749,31.2514,31.5669,22897.01],[1618800300000,31.5586,31.7746,31.4286,31.4632,54127.32],[1618800600000,31.4646,31.5088,31.1003,31.1067,83514.84],[1618800900000,31.1227,31.1946,30.8639,31.0813,43716.95],[1618801200000,31.0751,31.2212,30.8641,30.9134,32170.01],[1618801500000,30.9184,30.9994,30.8542,30.9624,23050.73],[1618801800000,30.9551,31.0,30.8435,30.913,13047.37],[1618802100000,30.8894,30.9721,30.7,30.7793,22822.15],[1618802400000,30.7982,30.8066,30.6282,30.7726,22294.12],[1618802700000,30.7726,30.9284,30.6445,30.7331,29550.42],[1618803000000,30.7035,31.3,30.6391,31.26,70524.57],[1618803300000,31.2394,31.3623,31.0817,31.2707,27019.72],[1618803600000,31.2715,31.2715,30.9992,31.153,17508.63],[1618803900000,31.1287,31.3425,31.0998,31.161,18082.49],[1618804200000,31.177,31.8174,31.1564,31.513,53546.66],[1618804500000,31.512,31.9134,31.4621,31.8023,40960.88],[1618804800000,31.8015,31.8021,31.4635,31.4999,42549.53],[1618805100000,31.4999,31.7142,31.2712,31.3289,35606.08],[1618805400000,31.3255,31.3978,31.1927,31.2482,17317.09],[1618805700000,31.2482,31.372,31.1039,31.1245,15599.65],[1618806000000,31.1037,31.1207,30.9984,31.043,51459.71],[1618806300000,31.0423,31.0617,30.7967,30.7984,29198.31],[1618806600000,30.8021,30.98,30.6336,30.6689,32889.99],[1618806900000,30.6685,30.7219,30.5599,30.583,24797.6],[1618807200000,30.5817,30.5961,30.28,30.2972,43857.9],[1618807500000,30.3077,30.6299,30.2864,30.4129,22645.45],[1618807800000,30.388,30.4494,30.36,30.3951,11557.19],[1618808100000,30.3967,30.5552,30.3144,30.3895,19335.5],[1618808400000,30.3924,30.6361,30.3169,30.6099,19025.84],[1618808700000,30.6099,30.6099,30.3381,30.39,14405.41],[1618809000000,30.3856,30.4085,30.3075,30.3378,16435.36],[1618809300000,30.3235,30.3679,30.1,30.1014,34504.57],[1618809600000,30.1014,30.1579,30.1,30.1264,28389.87],[1618809900000,30.1135,30.4135,30.1101,30.3186,17699.06],[1618810200000,30.3387,30.3508,30.0881,30.1455,17079.61],[1618810500000,30.1301,30.1351,30.08,30.1215,9127.31],[1618810800000,30.1134,30.1351,30.0912,30.1139,15000.83],[1618811100000,30.1139,30.1351,30.08,30.1,14419.41],[1618811400000,30.1029,30.1536,30.087,30.09,9178.47],[1618811700000,30.09,30.2477,30.08,30.1793,23414.39],[1618812000000,30.1753,30.3469,30.1575,30.22,12811.82],[1618812300000,30.2274,30.449,30.22,30.3237,22083.73],[1618812600000,30.3195,30.5311,30.3093,30.4981,14592.21],[1618812900000,30.4982,30.5206,30.2722,30.3028,12701.7],[1618813200000,30.2921,30.4693,30.2833,30.4388,11428.32],[1618813500000,30.438,30.5312,30.3855,30.5123,8077.04],[1618813800000,30.5123,30.5838,30.5023,30.5516,12297.75],[1618814100000,30.5594,30.6424,30.4749,30.5829,14468.05],[1618814400000,30.6003,30.6504,30.5017,30.5218,9248.07],[1618814700000,30.5218,30.5723,30.38,30.38,16504.7],[1618815000000,30.38,30.4967,30.34,30.3402,11540.21],[1618815300000,30.3529,30.5281,30.35,30.4802,15477.61],[1618815600000,30.5,30.55,30.47,30.5079,10019.72],[1618815900000,30.5008,30.5219,30.43,30.43,12918.01],[1618816200000,30.43,30.4354,30.3606,30.3606,18646.05],[1618816500000,30.3819,30.3844,30.3416,30.345,8703.59],[1618816800000,30.3523,30.36,30.3,30.3,9179.55],[1618817100000,30.3,30.3078,30.155,30.1993,17887.14],[1618817400000,30.1856,30.4802,30.1783,30.4351,16648.93],[1618817700000,30.45,30.459,30.2151,30.3664,15083.56],[1618818000000,30.366,30.366,30.2196,30.2942,11571.18],[1618818300000,30.2942,30.4693,30.2783,30.4621,12100.54],[1618818600000,30.4618,30.7809,30.4613,30.78,36870.99],[1618818900000,30.7799,30.83,30.74,30.7771,22413.28],[1618819200000,30.7973,30.978,30.7892,30.84,29276.06],[1618819500000,30.84,30.8805,30.6804,30.8654,24137.92],[1618819800000,30.8736,31.017,30.8538,30.9741,15680.63],[1618820100000,30.9719,31.2954,30.9644,31.2685,27062.78],[1618820400000,31.2694,31.3198,30.923,31.1457,30940.09],[1618820700000,31.1458,31.4752,30.9286,31.4064,36615.38],[1618821000000,31.4031,32.0,31.38,31.9845,63394.07],[1618821300000,31.9825,32.1423,31.6732,31.7017,102199.09],[1618821600000,31.7002,31.8709,31.6012,31.7444,20545.36],[1618821900000,31.7329,31.8872,31.5118,31.5246,21776.64],[1618822200000,31.5264,31.8162,31.5251,31.61,27700.86],[1618822500000,31.61,31.6491,31.3093,31.3398,17570.72],[1618822800000,31.3464,31.6892,31.3324,31.6322,17397.11],[1618823100000,31.6247,31.6912,31.4017,31.4272,11611.06],[1618823400000,31.4264,31.4334,31.0961,31.2285,19790.86],[1618823700000,31.2398,31.25,30.756,30.99,57880.37],[1618824000000,30.9857,30.99,30.7921,30.8489,21211.65],[1618824300000,30.843,30.9898,30.7548,30.7722,12742.76],[1618824600000,30.7722,30.9679,30.7049,30.7628,21003.4],[1618824900000,30.7627,30.9185,30.7002,30.7127,15822.87],[1618825200000,30.7327,30.7845,30.6317,30.761,12200.9],[1618825500000,30.7543,30.8093,30.5,30.5595,27488.83],[1618825800000,30.5314,30.6745,30.3617,30.3622,15657.41],[1618826100000,30.3595,30.5062,30.2,30.2167,36329.01],[1618826400000,30.2148,30.2363,30.0,30.0,39689.99],[1618826700000,30.0,30.27,30.0,30.2212,21065.68],[1618827000000,30.2292,30.2492,29.8066,29.9896,30946.36],[1618827300000,29.9957,30.2492,29.9424,29.9512,18017.88],[1618827600000,29.9645,30.1342,29.8748,29.9723,15528.9],[1618827900000,29.9479,30.1445,29.9479,30.1345,11024.89],[1618828200000,30.124,30.5917,30.1214,30.5476,48943.7],[1618828500000,30.5117,30.659,30.5117,30.6252,26669.66],[1618828800000,30.6253,30.96,30.58,30.96,22111.67],[1618829100000,30.95,31.7843,30.885,31.727,86879.42],[1618829400000,31.7373,32.4739,31.7373,32.2212,81276.89],[1618829700000,32.2233,32.8512,32.2203,32.8032,63629.64],[1618830000000,32.8024,33.96,32.8024,33.62,175125.99],[1618830300000,33.6254,34.2036,33.6037,33.943,117221.46],[1618830600000,33.8762,34.0894,33.6,33.9233,74753.59],[1618830900000,33.9235,33.9487,33.1655,33.1834,58016.63],[1618831200000,33.2029,33.93,32.9428,33.8178,79462.82],[1618831500000,33.7898,34.1213,33.4604,34.0606,49363.84],[1618831800000,33.9956,34.6225,33.6092,33.9074,137096.57],[1618832100000,33.9462,34.0016,33.2778,33.3734,69868.25],[1618832400000,33.4084,34.75,33.3441,34.6306,116224.99],[1618832700000,34.6471,34.95,34.078,34.1192,87389.54],[1618833000000,34.1192,34.6904,33.9999,34.1708,79658.22],[1618833300000,34.1703,34.3726,33.7375,33.8528,44747.77],[1618833600000,33.8521,33.8999,33.298,33.298,39228.08],[1618833900000,33.3,33.6338,32.99,33.499,65687.7],[1618834200000,33.4897,33.6861,33.107,33.26,32178.56],[1618834500000,33.2667,33.345,32.99,33.1519,47838.48],[1618834800000,33.1519,33.2841,32.5748,32.5748,38439.83],[1618835100000,32.5995,33.6075,32.599,33.2323,52307.68],[1618835400000,33.2642,34.1,33.2642,33.7966,78618.91],[1618835700000,33.7895,33.9239,33.143,33.4626,53186.19],[1618836000000,33.4606,34.1178,33.2833,33.8716,34916.72],[1618836300000,33.8249,34.6919,33.7851,33.8618,77004.87],[1618836600000,33.8267,34.1801,33.756,33.9595,33317.13],[1618836900000,33.9508,34.0576,33.63,33.7233,41663.21],[1618837200000,33.7233,34.1428,33.5935,34.098,30223.45],[1618837500000,34.1098,34.4933,33.9588,34.0489,48667.52],[1618837800000,34.0595,34.2332,33.354,33.3542,48961.76],[1618838100000,33.3546,33.5692,33.0611,33.231,41167.46],[1618838400000,33.2378,33.28,32.6679,32.7441,38137.39],[1618838700000,32.745,33.3,32.2696,32.9452,53380.34],[1618839000000,32.9266,33.3817,32.6855,33.2034,40112.82],[1618839300000,33.1754,33.8891,33.1664,33.8057,27914.21],[1618839600000,33.82,34.8662,33.7882,34.8661,76824.75],[1618839900000,34.8305,34.9677,34.0101,34.0101,110350.39],[1618840200000,34.0104,34.4,34.0,34.2973,38415.38],[1618840500000,34.2946,34.3396,33.9383,34.3013,48064.49],[1618840800000,34.3,34.3057,33.6067,33.6171,36724.79],[1618841100000,33.6069,33.9387,33.174,33.4549,48624.68],[1618841400000,33.4427,33.6474,33.1667,33.5128,31455.25],[1618841700000,33.5127,33.5396,33.2,33.2459,31288.37],[1618842000000,33.2475,33.2762,32.71,32.7344,52768.54],[1618842300000,32.7345,33.1049,32.6211,32.6291,34555.53],[1618842600000,32.6211,32.9123,32.0205,32.0514,114193.31],[1618842900000,32.1008,32.1008,31.2,31.2,125972.25],[1618843200000,31.1996,31.348,30.7075,31.2515,75675.58],[1618843500000,31.2338,31.4458,30.9568,31.0205,73402.24],[1618843800000,31.0205,31.6793,30.9992,31.65,86852.35],[1618844100000,31.6666,32.0984,31.029,31.6831,96406.69],[1618844400000,31.713,31.7249,31.016,31.0778,69999.0],[1618844700000,31.1496,31.4792,30.8538,31.391,60116.64],[1618845000000,31.376,32.6437,31.3072,32.6369,90469.23],[1618845300000,32.5993,32.7315,31.8611,32.0773,91428.32],[1618845600000,32.1152,32.1746,31.722,32.0592,60018.29],[1618845900000,32.0544,32.355,31.8867,32.2752,37884.91],[1618846200000,32.2662,32.29,31.68,31.6968,43038.74],[1618846500000,31.6968,31.7148,31.0795,31.3487,44549.49],[1618846800000,31.3906,31.4965,30.3475,30.4,102434.32],[1618847100000,30.3843,30.4856,29.9676,30.4854,110454.12],[1618847400000,30.4761,31.0316,30.3699,30.9595,64070.3],[1618847700000,30.9576,30.9576,30.4304,30.4763,57417.21],[1618848000000,30.4903,31.2522,29.9617,31.2295,54250.07],[1618848300000,31.2123,31.8168,31.164,31.7609,51750.08],[1618848600000,31.7701,31.8598,31.3661,31.5264,47142.3],[1618848900000,31.5264,32.1883,31.3764,31.9928,43326.96],[1618849200000,31.9991,32.3586,31.5716,32.3586,62330.28],[1618849500000,32.2698,33.4841,32.0681,33.2558,148269.03],[1618849800000,33.2479,33.3255,32.4073,32.7695,115419.6],[1618850100000,32.7697,33.1321,32.5043,32.6572,65285.01],[1618850400000,32.6391,32.8245,32.3267,32.4039,42472.46],[1618850700000,32.408,32.8481,32.2,32.8106,66637.99],[1618851000000,32.8046,32.8886,31.956,32.0,64863.19],[1618851300000,31.9962,32.5147,31.8058,32.4195,72641.84],[1618851600000,32.4194,32.4648,31.9092,32.0496,53159.82],[1618851900000,32.057,32.4209,31.933,32.3218,45398.57],[1618852200000,32.3185,32.9017,32.2037,32.8397,45179.45],[1618852500000,32.8681,33.8,32.8367,33.6,85657.81],[1618852800000,33.6364,34.05,33.5396,34.029,92761.65],[1618853100000,34.0296,34.5,33.9938,34.0468,99805.17],[1618853400000,34.0469,34.064,33.5322,33.6691,69636.64],[1618853700000,33.6762,34.9677,33.6706,34.9277,118146.2],[1618854000000,34.8723,35.6207,34.7602,35.2339,213881.62],[1618854300000,35.236,35.3,34.6222,35.0969,91014.24],[1618854600000,35.1032,35.6708,35.0968,35.6572,90508.99],[1618854900000,35.6526,36.0,35.3303,35.3771,110137.04],[1618855200000,35.3744,35.5714,34.7883,34.838,106266.22],[1618855500000,34.8377,35.4861,34.7701,35.0281,93802.21],[1618855800000,35.0281,35.4199,34.864,35.1189,66730.38],[1618856100000,35.1115,35.4871,35.0891,35.1628,47800.95],[1618856400000,35.1585,35.1995,34.6613,34.8206,39987.39],[1618856700000,34.8168,35.1051,34.8168,34.9548,33124.24],[1618857000000,34.9465,35.0,34.504,34.8318,44057.89],[1618857300000,34.8479,34.9733,34.6042,34.8048,23712.79],[1618857600000,34.8191,34.943,34.6,34.6688,28107.46],[1618857900000,34.6783,34.7584,34.19,34.4137,45514.11],[1618858200000,34.4455,34.82,34.069,34.7385,88097.8],[1618858500000,34.7092,35.0769,34.7092,35.0608,52803.27],[1618858800000,35.0803,35.495,35.0608,35.49,54042.94],[1618859100000,35.4994,35.8213,35.2372,35.7057,76679.55],[1618859400000,35.6753,36.095,35.6223,35.9352,67602.31],[1618859700000,35.9379,36.0251,35.3643,35.5328,69062.31],[1618860000000,35.5406,35.8107,35.3202,35.4,49176.87],[1618860300000,35.42,35.4393,34.7163,34.7553,46374.59],[1618860600000,34.7529,35.1217,34.473,34.7775,69248.05],[1618860900000,34.7953,35.2141,34.5635,35.0951,29691.51],[1618861200000,35.0971,35.2169,34.6247,34.6334,28930.57],[1618861500000,34.6549,34.7381,34.3673,34.5513,33657.44],[1618861800000,34.531,34.6,34.228,34.3042,47940.3],[1618862100000,34.3199,34.6,34.2921,34.3911,51239.9],[1618862400000,34.407,34.6,34.0,34.0971,58352.73],[1618862700000,34.085,34.52,34.05,34.4466,54026.49],[1618863000000,34.4468,34.7672,34.273,34.3173,54733.29],[1618863300000,34.3268,34.5566,33.5789,33.6125,82271.26],[1618863600000,33.6125,33.8771,33.3382,33.6489,41818.7],[1618863900000,33.6704,33.8372,33.6186,33.6994,16783.97],[1618864200000,33.6725,33.8929,33.6723,33.869,14897.04],[1618864500000,33.8516,33.8621,33.5,33.5655,20085.85],[1618864800000,33.5683,33.7015,33.4248,33.6723,15401.63],[1618865100000,33.6724,33.8675,33.6491,33.758,16660.49],[1618865400000,33.758,33.7983,33.4,33.4587,18918.02],[1618865700000,33.48,33.5259,33.123,33.3426,23918.74],[1618866000000,33.3426,33.6906,33.2771,33.6493,26559.25],[1618866300000,33.623,33.6817,33.3937,33.5094,11771.66],[1618866600000,33.5095,33.64,33.15,33.1879,17375.24],[1618866900000,33.1633,33.4217,33.01,33.017,21798.35],[1618867200000,33.0387,33.1805,33.0058,33.0814,9095.56],[1618867500000,33.0504,33.1812,32.8511,32.8701,25563.02],[1618867800000,32.8516,33.1925,32.77,33.1141,13444.31],[1618868100000,33.1121,33.4747,33.1121,33.3,14854.05],[1618868400000,33.3,33.4913,33.1886,33.1886,16499.16],[1618868700000,33.2066,33.6738,33.1439,33.5798,18106.28],[1618869000000,33.5808,33.8647,33.4301,33.7994,23059.29],[1618869300000,33.8335,34.1315,33.7,34.0513,34489.85],[1618869600000,34.0534,34.0831,33.5,33.6414,22803.75],[1618869900000,33.6156,33.7928,33.5,33.5008,13919.65],[1618870200000,33.517,33.5885,33.2843,33.4409,36039.28],[1618870500000,33.4376,33.4719,33.0468,33.0758,25826.71],[1618870800000,33.0489,33.35,33.0,33.1419,12423.22],[1618871100000,33.1326,33.1553,32.7512,32.8996,22115.37],[1618871400000,32.8954,33.35,32.7652,33.2842,14200.05],[1618871700000,33.2894,33.2894,32.9109,32.9605,9178.72],[1618872000000,32.9579,33.0885,32.828,32.8669,6839.86],[1618872300000,32.8669,32.8959,32.4044,32.6733,27997.34],[1618872600000,32.6709,32.75,32.4632,32.5636,18349.69],[1618872900000,32.5643,32.75,32.3,32.322,15878.78],[1618873200000,32.3163,32.4314,32.1,32.1334,27480.33],[1618873500000,32.1034,32.5897,32.1,32.5231,21793.27],[1618873800000,32.5244,32.6459,32.2468,32.3469,17667.84],[1618874100000,32.3075,32.4838,32.251,32.294,9931.24],[1618874400000,32.2954,32.3592,32.2,32.2192,13931.56],[1618874700000,32.2005,32.2319,31.6646,31.698,33566.42],[1618875000000,31.6671,31.9575,31.6361,31.7918,36354.06],[1618875300000,31.7683,32.0922,31.6797,31.7845,22657.38],[1618875600000,31.7844,31.8633,31.6,31.7126,16923.69],[1618875900000,31.7629,31.9191,31.6525,31.7166,21201.62],[1618876200000,31.7166,31.8484,31.5018,31.592,20305.83],[1618876500000,31.609,31.7142,31.4176,31.4711,13562.21],[1618876800000,31.5303,31.9068,31.1452,31.1464,36873.23],[1618877100000,31.18,31.2388,30.8231,30.8967,32488.49],[1618877400000,30.9395,31.0,30.7788,30.8758,22991.33],[1618877700000,30.8594,31.2515,30.7003,30.7942,52455.54],[1618878000000,30.7869,30.858,30.3713,30.7635,45920.19],[1618878300000,30.6679,31.1126,30.6537,30.9309,35682.78],[1618878600000,30.9334,31.4323,30.5772,30.6378,52773.47],[1618878900000,30.5999,30.6357,29.3226,29.4531,158583.29],[1618879200000,29.4531,29.5,28.81,29.0852,103321.23],[1618879500000,29.071,30.099,29.071,30.0304,83150.63],[1618879800000,30.02,30.177,29.3695,29.5597,82802.03],[1618880100000,29.5835,29.7339,29.2005,29.4189,54354.37],[1618880400000,29.4189,30.2696,29.3103,30.2694,57198.61],[1618880700000,30.2167,30.6853,30.2,30.6493,48483.63],[1618881000000,30.6492,31.1505,30.6159,30.8146,51550.68],[1618881300000,30.8818,31.1466,30.7292,30.8619,29190.87],[1618881600000,30.8618,31.1427,30.8363,30.882,36746.48],[1618881900000,30.9076,31.2083,30.8559,31.0538,29831.9],[1618882200000,31.0414,31.0414,30.1189,30.2,56270.9],[1618882500000,30.2,30.6734,30.0092,30.25,52532.94],[1618882800000,30.2644,30.499,30.1968,30.1968,26140.94],[1618883100000,30.2045,30.2321,29.5195,29.5681,42947.61],[1618883400000,29.5523,30.1799,29.4732,30.1407,31370.01],[1618883700000,30.1055,30.5101,29.9591,30.4787,19712.52],[1618893000000,30.443,30.443,29.9648,30.2127,26330.32],[1618893300000,30.2453,30.4049,30.1256,30.3648,14723.16],[1618893600000,30.391,31.56,30.3703,31.55,32859.08],[1618893900000,31.5597,32.2399,31.5139,31.8514,123134.27],[1618894200000,31.8859,32.1,31.1504,31.3827,57462.86],[1618894500000,31.396,31.4856,31.2252,31.305,17417.18],[1618894800000,31.2705,31.6372,31.1216,31.5391,36228.28],[1618895100000,31.5927,31.9537,31.4671,31.9429,27454.64],[1618895400000,31.9429,32.5212,31.8923,32.5001,82993.27],[1618895700000,32.5211,32.8,32.1162,32.4098,68139.63],[1618896000000,32.4672,32.5532,32.0256,32.0512,35301.13],[1618896300000,32.0541,32.1889,31.6958,31.8742,31181.88],[1618896600000,31.8889,32.028,31.6965,31.9485,22554.46],[1618896900000,31.9189,31.9717,31.6086,31.6693,23605.21],[1618897200000,31.6878,31.8156,31.4621,31.7496,25371.13],[1618897500000,31.7462,32.0,31.5073,31.5318,43957.94],[1618897800000,31.509,31.5999,31.2331,31.4886,22517.93],[1618898100000,31.4727,31.5445,31.2481,31.2945,15489.3],[1618898400000,31.275,31.5,31.2546,31.316,21026.16],[1618898700000,31.3055,31.5714,31.2766,31.3212,22464.5],[1618899000000,31.3426,31.4553,30.6701,30.7933,63898.34],[1618899300000,30.7819,30.8824,30.5685,30.698,46512.28],[1618899600000,30.7085,30.8981,30.637,30.8325,20930.98],[1618899900000,30.8701,30.9825,30.3694,30.3746,33761.03],[1618900200000,30.3699,30.6508,30.3,30.4897,49604.57],[1618900500000,30.4896,30.5135,29.8256,29.8441,48606.52],[1618900800000,29.8457,30.1245,29.579,29.7527,44369.68],[1618901100000,29.7547,29.9506,29.4584,29.4805,40039.3],[1618901400000,29.48,30.0234,29.4796,29.6979,82558.74],[1618901700000,29.7151,29.9944,29.5722,29.8201,43054.68],[1618902000000,29.8184,30.155,29.5753,29.8998,53504.69],[1618902300000,29.8986,29.9053,29.5419,29.5793,20431.08],[1618902600000,29.5834,30.1898,29.5688,30.15,49495.5],[1618902900000,30.1753,30.1849,29.8824,30.0985,38401.88],[1618903200000,30.0984,30.1359,29.671,29.7193,28688.89],[1618903500000,29.703,29.8919,29.5879,29.6135,22103.67],[1618903800000,29.644,29.8805,29.58,29.6343,17415.29],[1618904100000,29.629,29.7425,29.2,29.2713,33506.62],[1618904400000,29.2332,29.7707,29.2002,29.7437,23820.84],[1618904700000,29.7591,30.1657,29.66,30.0332,35434.89],[1618905000000,30.0333,30.05,29.7979,29.7979,29890.3],[1618905300000,29.8004,30.0127,29.738,29.7888,45526.15],[1618905600000,29.7888,29.9318,29.66,29.7372,45986.15],[1618905900000,29.7361,29.7717,29.4285,29.7485,58635.22],[1618906200000,29.7484,30.4625,29.6813,30.4392,62950.28],[1618906500000,30.4476,30.5499,30.1892,30.4251,43818.71],[1618906800000,30.4592,30.4886,30.2,30.4,28823.53],[1618907100000,30.388,30.5519,30.2572,30.3066,29816.23],[1618907400000,30.3205,30.3599,29.97,29.9761,24499.61],[1618907700000,30.0157,30.0796,29.8834,29.9115,14651.26],[1618908000000,29.9116,30.1348,29.8299,30.0539,17740.86],[1618908300000,30.0522,30.3578,29.8401,30.2823,28491.75],[1618908600000,30.295,30.3465,30.177,30.1785,17616.01],[1618908900000,30.1785,30.2455,29.937,29.9909,25447.46],[1618909200000,30.0097,30.3003,30.0,30.1864,18776.88],[1618909500000,30.1721,30.256,30.07,30.222,16509.99],[1618909800000,30.2228,30.5311,30.2,30.5128,23879.77],[1618910100000,30.5063,30.8234,30.4,30.4096,44547.5],[1618910400000,30.4251,30.5697,30.3783,30.5582,12735.46],[1618910700000,30.5462,30.7352,30.4929,30.7179,13125.97],[1618911000000,30.7226,30.8077,30.5188,30.6109,20023.05],[1618911300000,30.6109,30.63,30.1778,30.22,15964.43],[1618911600000,30.2201,30.3743,30.1501,30.3156,16251.75],[1618911900000,30.3553,30.4505,30.1,30.1631,20571.53],[1618912200000,30.1824,30.1824,29.8615,30.0092,15818.67],[1618912500000,29.9995,30.0183,29.8,29.8411,12763.14],[1618912800000,29.8272,29.9947,29.7545,29.9509,13647.78],[1618913100000,29.9346,30.1682,29.9289,30.0701,11837.85],[1618913400000,30.0974,30.1511,30.0234,30.1219,6273.0],[1618913700000,30.1216,30.7009,30.1023,30.6519,35270.21],[1618914000000,30.6906,31.0,30.6668,30.9092,34950.85],[1618914300000,30.8802,31.3628,30.8778,31.2306,44518.48],[1618914600000,31.2433,31.655,31.2324,31.3608,52784.06],[1618914900000,31.3602,31.6584,31.3351,31.4698,28348.13],[1618915200000,31.4702,31.4702,31.0624,31.3893,32444.4],[1618915500000,31.4088,31.5374,31.1234,31.4106,27822.91],[1618915800000,31.3858,31.5318,31.1092,31.1378,23044.96],[1618916100000,31.16,31.267,30.9937,31.0542,21756.52],[1618916400000,31.054,31.2844,31.0017,31.0017,22545.16],[1618916700000,31.0,31.0422,30.3338,30.5479,56962.46],[1618917000000,30.5384,30.7199,30.4933,30.6575,17391.67],[1618917300000,30.6851,30.7199,30.4422,30.4641,14741.43],[1618917600000,30.4577,30.6405,30.4444,30.5037,13207.22],[1618917900000,30.4857,30.6349,30.4137,30.5018,19759.02],[1618918200000,30.4811,30.8288,30.4679,30.7794,18748.45],[1618918500000,30.8007,30.8549,30.5473,30.59,14097.03],[1618918800000,30.5967,30.7816,30.5254,30.6681,16888.99],[1618919100000,30.6538,30.9207,30.5266,30.5448,45313.28],[1618919400000,30.5446,31.0666,30.4842,31.0212,40437.55],[1618919700000,31.0253,31.3999,31.024,31.2561,73970.78],[1618920000000,31.2397,31.378,30.8938,30.8964,31935.32],[1618920300000,30.9,30.9547,30.717,30.7294,13141.04],[1618920600000,30.7308,30.8557,30.5716,30.6186,12830.51],[1618920900000,30.6057,31.0612,30.5384,30.9271,34069.83],[1618921200000,30.921,30.9707,30.6123,30.9018,21996.49],[1618921500000,30.9017,30.9507,30.7352,30.7396,14733.18],[1618921800000,30.7433,31.0582,30.7433,31.0582,20404.05],[1618922100000,31.0461,31.1999,30.9053,30.9822,18227.45],[1618922400000,31.0115,31.0242,30.8198,30.8642,12686.1],[1618922700000,30.8727,30.9471,30.8254,30.9015,9749.15],[1618923000000,30.9168,30.9688,30.8384,30.8809,12069.32],[1618923300000,30.8998,30.9362,30.8057,30.8729,13207.13],[1618923600000,30.8981,30.9355,30.8214,30.9005,12203.02],[1618923900000,30.9237,30.9729,30.885,30.9,14199.6],[1618924200000,30.89,30.9157,30.79,30.8474,12019.56],[1618924500000,30.8475,30.9238,30.5179,30.5604,14127.52],[1618924800000,30.5603,30.5804,30.46,30.4898,32860.99],[1618925100000,30.4879,30.5123,30.434,30.4443,14247.39],[1618925400000,30.4338,30.5443,30.3862,30.4158,30592.47],[1618925700000,30.4147,30.4386,30.101,30.1761,50608.97],[1618926000000,30.1741,30.1741,30.0,30.0836,25250.15],[1618926300000,30.0695,30.2721,30.0337,30.2505,26209.29],[1618926600000,30.2546,30.3453,30.23,30.26,15241.8],[1618926900000,30.2817,30.6499,30.26,30.646,21908.87],[1618927200000,30.645,30.7898,30.566,30.5956,27094.76],[1618927500000,30.5938,30.5938,30.35,30.3944,18323.95],[1618927800000,30.3933,30.5238,30.3261,30.3951,16385.23],[1618928100000,30.4097,30.4231,30.26,30.2629,9472.85],[1618928400000,30.2608,30.4157,30.18,30.2007,20321.17],[1618928700000,30.2033,30.2764,30.1985,30.2238,12125.75],[1618929000000,30.217,30.2278,30.01,30.0652,18331.87],[1618929300000,30.0785,30.0892,29.9,29.9156,35858.54],[1618929600000,29.9028,29.99,29.6017,29.7737,25494.7],[1618929900000,29.7723,29.7723,29.5156,29.6781,16979.35],[1618930200000,29.6779,29.9167,29.6314,29.682,18065.81],[1618930500000,29.6954,29.9745,29.51,29.6412,24302.69],[1618930800000,29.6195,29.9998,29.6,29.8964,22888.72],[1618931100000,29.8711,29.9536,29.6879,29.9143,10623.68],[1618931400000,29.9153,29.9443,29.7142,29.7607,9472.9],[1618931700000,29.7812,29.9239,29.3531,29.3943,22943.46],[1618932000000,29.3531,29.3833,29.0,29.1583,34034.22],[1618932300000,29.175,29.3708,29.1212,29.3114,18686.3],[1618932600000,29.2944,29.5291,28.9675,29.2957,63039.46],[1618932900000,29.3369,29.3369,29.0045,29.1634,28033.97],[1618933200000,29.161,29.4047,29.064,29.3747,18464.37],[1618933500000,29.376,29.4851,29.3754,29.4687,10670.02],[1618933800000,29.4685,29.5434,29.4372,29.5434,12521.65],[1618934100000,29.5453,29.7206,29.5213,29.7206,12563.06],[1618934400000,29.7064,29.8856,29.4792,29.6331,23157.95],[1618934700000,29.6046,29.6385,29.4229,29.5847,17644.68],[1618935000000,29.5995,29.8187,29.4334,29.8015,11009.02],[1618935300000,29.7993,29.942,29.713,29.7634,18264.9],[1618935600000,29.7772,29.9451,29.6317,29.6317,15736.12],[1618935900000,29.6371,29.85,29.6195,29.7065,14144.65],[1618936200000,29.6999,29.7776,29.478,29.5842,13114.62],[1618936500000,29.6069,29.8499,29.5216,29.8241,16656.5],[1618936800000,29.8241,29.9844,29.7736,29.7984,15883.11],[1618937100000,29.8096,30.1716,29.7915,30.13,23428.72],[1618937400000,30.13,30.4768,30.0668,30.276,26205.64],[1618937700000,30.2408,30.4462,30.1803,30.3606,24959.03],[1618938000000,30.3677,30.5823,30.2595,30.5823,20823.54],[1618938300000,30.5791,30.8035,30.5416,30.7596,29525.15],[1618938600000,30.7697,30.8096,30.5714,30.7405,13352.79],[1618938900000,30.7405,30.7405,30.4426,30.5255,9331.9],[1618939200000,30.5173,30.6395,30.41,30.4828,8173.13],[1618939500000,30.5082,30.7102,30.4783,30.6758,8721.38],[1618939800000,30.7027,30.7044,30.4104,30.5295,14495.81],[1618940100000,30.5079,30.5453,30.2644,30.3112,31980.53],[1618940400000,30.3101,30.3845,30.24,30.2525,13299.35],[1618940700000,30.2563,30.3205,30.15,30.1621,19388.93],[1618941000000,30.1621,30.5,30.148,30.419,27332.8],[1618941300000,30.4192,30.4998,30.2385,30.2612,12674.77],[1618941600000,30.2472,30.2612,30.0183,30.1377,17019.4],[1618941900000,30.1483,30.2125,30.0157,30.0635,18020.62],[1618942200000,30.0643,30.1818,30.025,30.0831,16820.13],[1618942500000,30.0846,30.1098,29.9503,30.0,18980.86],[1618942800000,30.0,30.2883,29.9546,30.2301,23410.76],[1618943100000,30.2063,30.5174,30.2,30.517,17509.52],[1618943400000,30.5,30.5167,30.2608,30.3156,13828.62],[1618943700000,30.3431,31.2473,30.3299,31.0548,58696.45],[1618944000000,31.0954,31.2967,31.0442,31.284,22844.62],[1618944300000,31.2541,31.2831,30.9152,30.9582,30676.82],[1618944600000,30.9169,31.3831,30.9169,31.2457,35909.91],[1618944900000,31.25,31.3155,31.0512,31.2501,27252.3],[1618945200000,31.2511,31.4003,31.2395,31.3515,19742.57],[1618945500000,31.3522,31.5,31.28,31.3998,16655.48],[1618945800000,31.4252,31.4252,31.3071,31.3347,7710.71],[1618946100000,31.3338,31.4,30.9873,31.0579,12491.41],[1618946400000,31.0919,31.3,31.0776,31.1765,22963.95],[1618946700000,31.168,31.1766,30.9131,30.9724,20757.02],[1618947000000,30.9724,31.165,30.9724,31.1423,10319.65],[1618947300000,31.161,31.324,31.0342,31.324,21505.12],[1618947600000,31.324,32.0,31.3077,31.8884,88080.71],[1618947900000,31.8805,32.0,31.6923,31.6923,38417.56],[1618948200000,31.7033,31.8442,31.52,31.6986,29924.83],[1618948500000,31.6988,31.8518,31.6102,31.7825,14231.64],[1618948800000,31.7873,31.9563,31.7515,31.9472,29997.64],[1618949100000,31.9474,32.0,31.7256,31.774,44601.91],[1618949400000,31.7738,32.1,31.7388,32.0859,26651.42],[1618949700000,32.0604,32.31,31.9787,32.3,38665.1],[1618950000000,32.3001,32.3386,32.1167,32.2876,27501.82],[1618950300000,32.289,32.32,32.0177,32.1664,25433.78],[1618950600000,32.1635,32.2857,32.0355,32.0747,13261.55],[1618950900000,32.0764,32.2809,32.0421,32.1351,13095.25],[1618951200000,32.15,32.1891,31.5993,31.9992,52216.79],[1618951500000,31.9967,32.3574,31.9623,32.2741,32752.5],[1618951800000,32.2746,32.408,32.22,32.3863,21948.46],[1618952100000,32.4064,32.4064,31.934,31.934,22428.33],[1618952400000,31.9255,32.293,31.8427,32.2421,26919.0],[1618952700000,32.2419,32.2419,31.8389,31.8601,26986.9],[1618953000000,31.8604,31.8949,31.5272,31.6792,21692.52],[1618953300000,31.6883,31.8505,31.5309,31.5555,13605.35],[1618953600000,31.5553,31.5553,31.33,31.3552,17788.47],[1618953900000,31.3552,31.7063,31.2561,31.54,19674.13],[1618954200000,31.5152,31.7777,31.3626,31.7773,15035.59],[1618954500000,31.7562,31.8762,31.6527,31.7124,9681.79],[1618954800000,31.7166,31.8536,31.5696,31.6483,11370.44],[1618955100000,31.6583,31.8284,31.6472,31.7437,10468.04],[1618955400000,31.7434,32.0,31.7398,31.9721,10197.99],[1618955700000,31.9385,31.99,31.6457,31.6556,11951.7],[1618956000000,31.6933,31.9029,31.625,31.8367,10203.81],[1618956300000,31.85,31.8784,31.6888,31.7941,6661.67],[1618956600000,31.8099,32.0805,31.7603,31.8975,13520.53],[1618956900000,31.8995,31.957,31.7142,31.7142,10015.31],[1618957200000,31.7142,31.803,31.6296,31.7841,13991.69],[1618957500000,31.7849,32.1795,31.6885,32.0926,14659.05],[1618957800000,32.0926,32.2,31.8572,31.8757,20669.68],[1618958100000,31.8765,32.0321,31.7472,32.0035,7127.65],[1618958400000,32.0123,32.0317,31.7333,31.7767,6454.49],[1618958700000,31.7509,31.8997,31.5123,31.5404,13307.85],[1618959000000,31.5336,31.7386,31.4621,31.6757,8187.19],[1618959300000,31.7112,31.8107,31.6163,31.7557,10264.44],[1618959600000,31.7645,31.8899,31.7073,31.8542,6295.41],[1618959900000,31.8568,32.1293,31.8181,31.8489,11574.5],[1618960200000,31.8479,32.0113,31.704,31.7235,9525.66],[1618960500000,31.768,32.1153,31.7537,31.9942,22901.27],[1618960800000,31.9943,32.3644,31.9848,32.3447,18889.02],[1618961100000,32.325,32.4079,32.2608,32.3582,5787.44],[1618961400000,32.3586,32.4477,32.2736,32.3352,10681.07],[1618961700000,32.319,32.3817,32.0774,32.1094,15850.0],[1618962000000,32.0934,32.1811,31.852,31.9409,9625.18],[1618962300000,31.9456,32.1292,31.6521,31.8622,13254.36],[1618962600000,31.8622,31.892,31.532,31.8312,19235.7],[1618962900000,31.8313,31.895,31.6442,31.7028,7848.8],[1618963200000,31.6939,31.8643,31.6,31.6148,11847.28],[1618963500000,31.6177,31.6713,31.4094,31.4701,14612.37],[1618963800000,31.4566,31.6564,31.3909,31.5774,10936.08],[1618964100000,31.574,31.6136,31.3068,31.3103,13827.59],[1618964400000,31.3355,31.618,31.3269,31.6025,13953.6],[1618964700000,31.6198,31.7,31.5847,31.6789,9415.14],[1618965000000,31.6789,31.7101,31.4149,31.4579,7012.32],[1618965300000,31.479,31.5704,31.2801,31.2801,8712.03],[1618965600000,31.2789,31.2968,31.0,31.1231,27011.19],[1618965900000,31.1157,31.3243,30.7164,30.7332,23803.08],[1618966200000,30.7497,30.8228,30.5,30.7078,34382.55],[1618966500000,30.6833,30.8856,30.5162,30.6067,20891.04],[1618966800000,30.6086,30.7222,30.4041,30.5935,20624.78],[1618967100000,30.5856,30.9113,30.5132,30.8694,15714.11],[1618967400000,30.8694,31.3241,30.8344,31.3233,22694.61],[1618967700000,31.3143,31.3309,31.0544,31.1881,18244.17],[1618968000000,31.1927,31.3711,31.1144,31.2509,15907.55],[1618968300000,31.2318,31.4643,31.2318,31.4105,14906.31],[1618968600000,31.4123,31.5228,31.3321,31.4674,10799.07],[1618968900000,31.4683,31.5786,31.3273,31.4012,15845.99],[1618969200000,31.381,31.6058,31.3137,31.5769,16471.55],[1618969500000,31.5394,31.6311,31.1788,31.3479,28707.35],[1618969800000,31.3281,31.6032,31.2313,31.5553,17957.87],[1618970100000,31.5553,31.6123,31.3455,31.5315,19863.2],[1618970400000,31.5216,31.587,31.2922,31.3445,14062.68],[1618970700000,31.3464,31.3793,31.2313,31.2838,11940.5],[1618971000000,31.2838,31.3001,31.1614,31.2121,7190.64],[1618971300000,31.2261,31.385,31.1406,31.3751,10677.91],[1618971600000,31.3372,31.4104,31.1685,31.203,13935.27],[1618971900000,31.2077,31.3707,31.1744,31.3233,6344.81],[1618972200000,31.3236,31.4285,31.2152,31.4017,17394.01],[1618972500000,31.4032,31.7254,31.4032,31.7223,21447.12],[1618972800000,31.7224,31.8627,31.6273,31.7463,14747.9],[1618973100000,31.7221,31.98,31.7071,31.9426,15386.02],[1618973400000,31.96,32.0471,31.87,31.9402,21600.7],[1618973700000,31.9403,32.6102,31.9225,32.5739,80482.75],[1618974000000,32.5739,32.8819,32.5543,32.8502,41085.02],[1618974300000,32.8502,33.1027,32.6793,32.9826,48117.62],[1618974600000,32.9819,33.6806,32.9405,33.5934,36895.77],[1618974900000,33.5505,33.7825,33.27,33.6295,47489.98],[1618975200000,33.6444,33.8561,32.7796,32.8844,47254.85],[1618975500000,32.8769,33.5,32.8742,33.2856,40484.6],[1618975800000,33.2804,33.7387,32.9401,32.9852,44278.17],[1618976100000,32.9851,33.2012,32.7606,33.0978,24145.63],[1618976400000,33.117,33.9,32.8298,33.3778,43644.86],[1618976700000,33.3509,33.3509,32.9493,33.0559,22984.49],[1618977000000,33.0451,33.1423,32.894,32.9148,16645.64],[1618977300000,32.9491,33.0955,32.5901,32.6112,21286.94],[1618977600000,32.5902,32.9914,32.4449,32.517,31822.65],[1618977900000,32.5311,32.6546,32.2082,32.3958,25687.54],[1618978200000,32.4227,32.45,32.1183,32.219,14765.41],[1618978500000,32.2192,32.6052,32.1381,32.5708,15054.56],[1618978800000,32.5708,32.6021,32.3432,32.4977,9057.67],[1618979100000,32.4991,32.7127,32.4331,32.5912,11695.81],[1618979400000,32.5922,32.7196,32.5741,32.5762,8837.68],[1618979700000,32.5999,32.639,32.3583,32.4677,15611.95],[1618980000000,32.4485,32.587,32.3324,32.5515,8825.89],[1618980300000,32.5673,32.5673,32.3037,32.3707,8450.18],[1618980600000,32.3707,32.7142,32.3,32.6464,10750.7],[1618980900000,32.6604,32.7366,32.4924,32.5543,14478.27],[1618981200000,32.5124,32.5435,32.3141,32.3754,14315.91],[1618981500000,32.3755,32.6497,32.3,32.6255,21640.98],[1618981800000,32.6256,32.919,32.6006,32.876,23457.6],[1618982100000,32.8984,32.9193,32.5234,32.5949,11300.17],[1618982400000,32.5636,32.59,32.3761,32.5607,16117.85],[1618982700000,32.5499,32.7627,32.4536,32.5651,16609.93],[1618983000000,32.5906,32.7197,32.3762,32.3762,11390.55],[1618983300000,32.3985,32.5713,32.3,32.4016,15525.14],[1618983600000,32.4509,32.57,32.3239,32.3636,7991.98],[1618983900000,32.3636,32.4714,32.2875,32.31,10862.33],[1618984200000,32.3275,32.7352,32.259,32.4089,26232.73],[1618984500000,32.4327,32.8476,32.25,32.7047,17208.3],[1618984800000,32.7013,32.7139,32.253,32.258,13360.33],[1618985100000,32.2733,32.297,32.0255,32.1697,30619.55],[1618985400000,32.1697,32.2601,32.0663,32.1867,12084.09],[1618985700000,32.2028,32.2572,32.126,32.2297,8452.01],[1618986000000,32.2296,32.4506,32.1728,32.4202,7230.52],[1618986300000,32.4453,32.6355,32.4302,32.6178,12505.83],[1618986600000,32.6355,32.6399,32.382,32.5616,15759.47],[1618986900000,32.5618,32.5879,32.3052,32.3439,11438.5],[1618987200000,32.3437,32.4,32.0983,32.3051,26409.24],[1618987500000,32.2914,32.3047,32.0455,32.0734,9961.76],[1618987800000,32.0736,32.1326,32.0101,32.1288,13316.71],[1618988100000,32.1283,32.2587,32.0595,32.1373,14465.48],[1618988400000,32.1373,32.1474,31.755,31.8,22327.48],[1618988700000,31.8199,31.8852,31.6124,31.7028,22709.48],[1618989000000,31.6929,31.875,31.55,31.8467,16848.13],[1618989300000,31.8474,31.9999,31.7756,31.9741,26062.0],[1618989600000,31.9997,31.9997,31.6208,31.7662,26243.0],[1618989900000,31.7662,31.7662,31.5,31.556,25752.92],[1618990200000,31.5487,31.82,31.507,31.8006,13965.81],[1618990500000,31.7736,31.7974,31.5329,31.5374,11183.98],[1618990800000,31.5606,31.6365,31.4222,31.5473,14215.85],[1618991100000,31.5428,31.7068,31.5153,31.6921,10664.67],[1618991400000,31.6919,31.8081,31.5516,31.7311,13172.05],[1618991700000,31.7348,31.8049,31.529,31.751,9628.75],[1618992000000,31.7411,31.9367,31.2576,31.3361,32887.75],[1618992300000,31.2954,31.3764,30.8752,31.3764,51193.57],[1618992600000,31.3866,31.5558,31.3034,31.4295,18663.05],[1618992900000,31.4127,31.4332,31.175,31.3517,12464.25],[1618993200000,31.3558,31.5327,31.3558,31.38,8446.12],[1618993500000,31.38,31.5,31.3357,31.447,8187.84],[1618993800000,31.4332,31.4542,31.2695,31.4273,6981.27],[1618994100000,31.4206,31.6132,31.4206,31.5612,8691.11],[1618994400000,31.5377,31.5917,31.4433,31.5917,3800.05],[1618994700000,31.5815,31.5866,31.3865,31.3865,4372.91],[1618995000000,31.3878,31.65,31.3878,31.604,13416.24],[1618995300000,31.6316,31.6316,31.4863,31.4874,4739.07],[1618995600000,31.4953,31.5111,31.386,31.4386,6569.59],[1618995900000,31.4105,31.5,31.3678,31.46,4946.79],[1618996200000,31.437,31.4572,31.3368,31.3706,5363.65],[1618996500000,31.3852,31.4768,31.2559,31.3168,5888.24],[1618996800000,31.3172,31.4552,31.291,31.4401,5287.92],[1618997100000,31.4566,31.4566,31.2247,31.2289,6020.15],[1618997400000,31.2502,31.2502,31.1237,31.126,12805.72],[1618997700000,31.1391,31.3198,31.0515,31.2704,8373.9],[1618998000000,31.2388,31.4835,31.1452,31.4413,11255.68],[1618998300000,31.4513,31.9,31.4348,31.6996,22254.99],[1618998600000,31.721,31.721,31.5716,31.576,8800.08],[1618998900000,31.5761,31.7179,31.4771,31.4911,8676.81],[1618999200000,31.4911,31.5057,31.2548,31.3185,13856.28],[1618999500000,31.3185,31.4155,31.1987,31.293,16241.66],[1618999800000,31.293,31.333,31.1078,31.1386,12225.66],[1619000100000,31.1355,31.1996,31.0408,31.1368,8289.4],[1619000400000,31.1602,31.2518,31.0357,31.2266,11650.82],[1619000700000,31.2244,31.2266,30.7825,30.8641,24034.44],[1619001000000,30.8342,30.9253,30.6113,30.6272,23021.15],[1619001300000,30.6521,30.7507,30.3914,30.7507,31235.59],[1619001600000,30.7509,30.8254,30.5949,30.6808,13606.66],[1619001900000,30.7121,30.7121,30.3623,30.5056,29961.68],[1619002200000,30.4857,30.582,30.26,30.4941,21065.2],[1619002500000,30.4941,30.6824,30.4154,30.589,11314.7],[1619002800000,30.564,30.7625,30.3903,30.7283,11274.52],[1619003100000,30.7316,30.8996,30.7249,30.8681,12647.62],[1619003400000,30.8672,30.8996,30.7474,30.8816,6744.22],[1619003700000,30.8816,30.917,30.7296,30.802,9058.39],[1619004000000,30.8297,30.8297,30.4999,30.5911,51419.05],[1619004300000,30.6031,30.7269,30.5029,30.5498,18421.79],[1619004600000,30.5323,30.6901,30.4707,30.6043,19369.04],[1619004900000,30.6192,30.6655,30.4379,30.5912,18184.16],[1619005200000,30.5798,30.6295,30.4525,30.5193,8526.71],[1619005500000,30.5182,30.5606,30.3036,30.3676,19409.4],[1619005800000,30.3625,30.661,30.2148,30.6456,24301.78],[1619006100000,30.5828,30.752,30.5329,30.7265,6516.23],[1619006400000,30.7486,30.8164,30.5567,30.6305,12284.34],[1619006700000,30.6034,30.6188,30.1101,30.1661,30043.73],[1619007000000,30.1772,30.6808,30.153,30.6808,14852.36],[1619007300000,30.6807,30.7423,30.5956,30.7237,15300.55],[1619007600000,30.7186,31.1489,30.6757,31.1489,13395.58],[1619007900000,31.1313,31.4,31.1065,31.3314,48796.54],[1619008200000,31.3395,31.4,31.3,31.3857,10463.98],[1619008500000,31.371,31.4742,31.3015,31.4176,7474.76],[1619008800000,31.422,31.7386,31.3653,31.7386,16590.8],[1619009100000,31.7387,31.9884,31.7307,31.8066,27090.05],[1619009400000,31.807,31.9,31.6894,31.9,9248.54],[1619009700000,31.9,32.0,31.7821,31.9574,20115.48],[1619010000000,31.9494,32.1325,31.83,32.1323,22533.84],[1619010300000,32.1324,32.3,32.1017,32.2783,21112.35],[1619010600000,32.2848,32.3284,31.9472,32.0362,20834.61],[1619010900000,32.0598,32.4,31.9824,32.3369,20300.9],[1619011200000,32.316,32.8517,32.3136,32.8179,34870.4],[1619011500000,32.7999,33.5714,32.6117,33.4468,110754.69],[1619011800000,33.4866,33.7684,33.15,33.1921,64048.56],[1619012100000,33.1589,33.6362,33.15,33.3157,51907.33],[1619012400000,33.3034,33.6091,33.1974,33.2115,34516.05],[1619012700000,33.2493,33.2493,32.6846,32.8083,28587.13],[1619013000000,32.7947,32.8363,32.4285,32.8227,34090.19],[1619013300000,32.8396,33.2001,32.8228,33.0421,48510.4],[1619013600000,33.0619,33.59,33.0619,33.5815,39353.44],[1619013900000,33.5567,33.65,33.2722,33.5336,62663.82],[1619014200000,33.5183,33.56,33.4301,33.455,15257.41],[1619014500000,33.455,33.7227,32.9723,33.0,47752.14],[1619014800000,32.9732,33.3953,32.7451,33.3665,28257.1],[1619015100000,33.3604,33.6863,33.1596,33.6332,32438.76],[1619015400000,33.6741,34.0,33.5042,33.5902,74033.9],[1619015700000,33.587,34.0744,33.4695,34.0604,46339.12],[1619016000000,34.0604,34.37,34.0433,34.2425,61135.15],[1619016300000,34.2123,35.1256,34.2111,35.073,156727.58],[1619016600000,35.0733,35.1801,34.61,34.8472,103096.76],[1619016900000,34.8453,34.9858,34.5249,34.7494,36227.63],[1619017200000,34.7486,35.0,34.53,34.5951,71084.94],[1619017500000,34.5518,34.7669,34.0443,34.3396,46189.22],[1619017800000,34.3556,34.5714,34.2244,34.2244,18440.26],[1619018100000,34.2194,34.2951,33.8812,33.9744,36550.51],[1619018400000,33.9489,34.4092,33.9489,34.178,29516.45],[1619018700000,34.1743,34.3638,34.0251,34.0359,15411.62],[1619019000000,34.0229,34.5765,33.979,34.1167,30925.21],[1619019300000,34.1409,34.4451,34.0356,34.4449,24054.5],[1619019600000,34.4371,34.5755,34.19,34.2498,17390.87],[1619019900000,34.2375,34.321,33.9098,34.1344,19424.75],[1619020200000,34.1122,34.2554,34.0046,34.2314,14272.73],[1619020500000,34.2399,34.444,34.1705,34.3608,23119.58],[1619020800000,34.3807,34.6673,34.1953,34.1963,26172.39],[1619021100000,34.1923,34.2472,33.9583,34.0384,37893.93],[1619021400000,34.0147,34.1897,33.9199,34.1379,12002.51],[1619021700000,34.1347,34.2823,33.9038,33.9201,19485.2],[1619022000000,33.9074,33.9799,33.8086,33.8443,16103.26],[1619022300000,33.8441,33.86,33.5453,33.7377,30642.77],[1619022600000,33.7632,33.85,33.2763,33.5537,40186.48],[1619022900000,33.5544,33.7895,33.3622,33.77,19317.16],[1619023200000,33.7751,33.8875,33.6594,33.8516,12404.2],[1619023500000,33.8268,33.9569,33.538,33.6276,18335.1],[1619023800000,33.6258,33.6825,33.37,33.3742,15682.82],[1619024100000,33.399,33.7337,33.378,33.6368,25225.85],[1619024400000,33.6536,33.7959,33.4342,33.712,16773.33],[1619024700000,33.6869,33.9579,33.6785,33.8368,19400.56],[1619025000000,33.8403,34.2,33.825,34.0316,19045.02],[1619025300000,34.025,34.3,33.95,34.1974,19395.9],[1619025600000,34.191,34.2886,34.1557,34.187,10283.25],[1619025900000,34.19,34.19,33.8242,33.8273,13787.79],[1619026200000,33.8504,34.0168,33.7935,33.7935,7873.95],[1619026500000,33.7935,33.8822,33.5792,33.6801,27186.4],[1619026800000,33.68,33.7625,33.5131,33.7165,10195.09],[1619027100000,33.6929,33.982,33.6738,33.8843,9454.73],[1619027400000,33.8743,34.072,33.8546,34.0257,13696.7],[1619027700000,34.0172,34.1145,33.7553,33.7889,9989.87],[1619028000000,33.7946,33.8688,33.682,33.7038,5010.83],[1619028300000,33.7245,33.8818,33.5,33.5369,15800.67],[1619028600000,33.5397,33.6321,33.5001,33.5754,10442.98],[1619028900000,33.5491,33.6627,33.5,33.515,6129.65],[1619029200000,33.5156,33.6,33.2444,33.3634,23392.35],[1619029500000,33.3369,33.4,33.2828,33.3546,9547.2],[1619029800000,33.3713,33.5,33.1313,33.2783,19125.24],[1619030100000,33.2891,33.3973,33.051,33.1912,12640.27],[1619030400000,33.1675,33.294,33.1603,33.1752,6635.59],[1619030700000,33.1741,33.2721,32.9342,32.9587,30180.74],[1619031000000,33.004,33.0924,32.9266,32.9917,20393.09],[1619031300000,32.971,33.0566,32.9246,32.9457,8406.06],[1619031600000,32.9305,33.2754,32.9305,33.1298,11602.63],[1619031900000,33.0992,33.3109,33.0985,33.2179,13582.01],[1619032200000,33.2179,33.243,32.9565,33.1152,10679.66],[1619032500000,33.1153,33.3258,33.1153,33.2985,11279.97],[1619032800000,33.3076,33.5837,33.2886,33.3866,37022.58],[1619033100000,33.3866,33.4775,33.2386,33.4095,18503.29],[1619033400000,33.4318,33.5674,33.3514,33.4969,19234.15],[1619033700000,33.4984,33.9269,33.4961,33.7805,31417.55],[1619034000000,33.7504,33.8751,33.2767,33.5109,57150.44],[1619034300000,33.522,33.7435,33.5028,33.6579,21041.33],[1619034600000,33.6612,33.8004,33.6607,33.7049,18001.42],[1619034900000,33.7049,33.7995,33.5608,33.7102,11198.31],[1619035200000,33.6678,33.7413,33.2927,33.5038,25239.7],[1619035500000,33.5197,33.6,33.1189,33.2168,17205.8],[1619035800000,33.1964,33.2447,33.0347,33.102,17579.48],[1619036100000,33.1323,33.3095,32.911,33.2481,23581.87],[1619036400000,33.2481,33.3358,33.2277,33.2812,7516.96],[1619036700000,33.2995,33.3499,33.2327,33.319,14650.77],[1619037000000,33.3024,33.4984,33.301,33.4821,16197.17],[1619037300000,33.466,33.5,33.18,33.4479,22223.71],[1619037600000,33.4608,33.4908,33.1,33.184,26789.71],[1619037900000,33.184,33.4272,33.1004,33.4004,14108.47],[1619038200000,33.4054,33.4938,33.1682,33.4265,11570.64],[1619038500000,33.4132,33.4802,33.3312,33.3494,9562.47],[1619038800000,33.3427,33.4876,33.2227,33.3,21141.15],[1619039100000,33.3,33.5385,33.2827,33.4693,12451.39],[1619039400000,33.4703,33.6899,33.4358,33.6568,10890.62],[1619039700000,33.6614,33.7898,33.3298,33.3926,20041.07],[1619040000000,33.3628,33.6051,33.0758,33.5701,24254.49],[1619040300000,33.5701,33.8997,33.5373,33.8575,13967.56],[1619040600000,33.8575,34.4392,33.8575,34.3196,33870.12],[1619040900000,34.3166,34.4073,33.967,34.1924,17204.91],[1619041200000,34.1883,34.282,33.8712,33.9129,19883.58],[1619041500000,33.9419,34.1,33.8611,34.0787,17934.9],[1619041800000,34.0787,34.1,34.0013,34.0131,9731.09],[1619042100000,34.026,34.23,33.8121,33.8373,26905.1],[1619042400000,33.812,34.5501,33.5714,34.15,47282.69],[1619042700000,34.1079,34.4725,34.0967,34.1622,18061.96],[1619043000000,34.2063,34.517,34.0015,34.333,30258.65],[1619043300000,34.3951,34.5896,34.217,34.5546,28346.96],[1619043600000,34.5019,34.5742,34.2001,34.2372,18865.85],[1619043900000,34.2373,34.4118,33.33,33.35,40506.38],[1619044200000,33.3764,33.5932,32.7142,32.7499,68117.89],[1619044500000,32.7519,33.082,32.2,32.419,59247.08],[1619044800000,32.4189,32.5991,31.7136,32.0108,104722.35],[1619045100000,32.0353,32.6106,31.7571,32.5265,66705.25],[1619045400000,32.5025,32.7487,32.0888,32.3311,57369.03],[1619045700000,32.3492,32.5175,32.1611,32.2001,32728.38],[1619046000000,32.1791,32.6771,32.0826,32.5163,40812.08],[1619046300000,32.5232,32.6788,32.2505,32.3003,51062.79],[1619046600000,32.3369,32.3373,31.8,32.1417,54553.03],[1619046900000,32.175,32.3747,31.931,32.1435,45347.34],[1619047200000,32.1434,32.3736,31.9418,32.3736,30369.33],[1619047500000,32.3361,32.3877,32.0584,32.1077,17077.33],[1619047800000,32.0749,32.6807,32.0749,32.6788,14525.15],[1619048100000,32.6545,32.96,32.5171,32.7072,32651.82],[1619048400000,32.6977,33.0391,32.5758,33.0,31738.82],[1619048700000,33.0,33.0,32.4636,32.5615,26554.42],[1619049000000,32.5649,32.8174,32.3435,32.4089,17130.42],[1619049300000,32.3802,32.8187,32.3069,32.5534,16253.48],[1619049600000,32.5965,33.0655,32.3718,32.5368,73203.77],[1619049900000,32.5368,32.5368,31.6569,31.7403,71420.45],[1619050200000,31.699,32.1684,31.4586,32.0,55697.83],[1619050500000,32.0,32.5,31.7774,32.5,48227.55],[1619050800000,32.4628,32.6741,32.168,32.1973,31760.34],[1619051100000,32.1972,32.6011,32.1428,32.5914,17026.29],[1619051400000,32.5761,32.9794,32.521,32.8661,24596.31],[1619051700000,32.8661,33.2483,32.75,33.186,33864.84],[1619052000000,33.1815,33.3438,32.8924,33.3078,42490.03],[1619052300000,33.2957,33.7066,33.2453,33.6172,41185.05],[1619052600000,33.6276,34.5,33.6025,34.3261,67945.84],[1619052900000,34.3166,34.4999,34.1105,34.166,40815.6],[1619053200000,34.1675,35.0676,34.1355,34.9078,108728.92],[1619053500000,34.9161,35.3848,34.7916,35.203,92114.5],[1619053800000,35.1754,35.8712,35.1559,35.8708,100645.85],[1619054100000,35.8706,35.8706,35.123,35.402,58249.51],[1619054400000,35.3497,35.4076,35.0,35.1333,31165.76],[1619054700000,35.1538,35.4713,34.9227,35.3452,36316.57],[1619055000000,35.3313,35.4997,35.2475,35.4178,23851.0],[1619055300000,35.4285,35.622,35.2474,35.2474,44678.57],[1619055600000,35.2649,35.3461,35.0902,35.1818,24156.92],[1619055900000,35.1474,35.2421,34.9509,35.0615,30779.26],[1619056200000,35.0717,35.15,34.6261,34.6689,49896.7],[1619056500000,34.6353,34.7933,34.4434,34.4473,57800.42],[1619056800000,34.4643,34.5472,33.9439,34.0061,84882.01],[1619057100000,33.9989,34.4285,33.7183,33.7183,62010.86],[1619057400000,33.7142,34.5,33.4215,34.0248,146098.96],[1619057700000,34.0119,34.8553,33.9377,34.3076,77162.33],[1619058000000,34.1498,34.2588,33.3957,33.9212,74820.09],[1619058300000,33.8675,34.4763,33.6388,34.3806,38926.95],[1619058600000,34.3419,35.3398,34.2017,35.24,89698.28],[1619058900000,35.2496,35.3252,34.722,35.2186,56407.67],[1619059200000,35.2547,35.619,35.0054,35.6188,74497.4],[1619059500000,35.6081,35.619,35.2311,35.2861,42676.27],[1619059800000,35.3219,35.4018,35.0181,35.3,34635.09],[1619060100000,35.3103,35.4984,35.1333,35.1335,17398.38],[1619060400000,35.1526,35.9651,35.0869,35.845,67725.67],[1619060700000,35.845,35.95,35.6468,35.9004,25176.95],[1619061000000,35.9418,35.9699,35.6004,35.8799,27445.05],[1619061300000,35.902,35.9311,35.5515,35.6576,25638.05],[1619061600000,35.6345,35.6748,35.262,35.3377,32463.09],[1619061900000,35.3731,35.9032,35.2512,35.8835,51250.1],[1619062200000,35.8834,37.0,35.8349,36.7967,191889.28],[1619062500000,36.8019,36.9329,36.2176,36.3591,48131.37],[1619062800000,36.3712,36.8177,36.1224,36.2513,48022.81],[1619063100000,36.2848,36.2872,35.7404,35.8778,54906.05],[1619063400000,35.9027,35.915,35.164,35.6979,77371.27],[1619063700000,35.7014,36.1414,35.6516,35.8759,57665.93],[1619064000000,35.867,36.3514,35.7613,36.2508,56651.33],[1619064300000,36.251,36.2941,35.7657,35.8484,37180.35],[1619064600000,35.8063,36.1887,35.7844,36.1575,30381.16],[1619064900000,36.1885,36.2994,36.1446,36.2473,30035.39],[1619065200000,36.2529,36.2529,35.9114,36.16,26899.35],[1619065500000,36.1308,36.3745,36.0031,36.1333,22796.73],[1619065800000,36.1291,36.3548,35.8493,35.8609,33736.19],[1619066100000,35.9076,36.2133,35.822,36.1114,29348.43],[1619066400000,36.1104,36.1993,35.7446,35.8357,14746.37],[1619066700000,35.8657,36.112,35.7142,35.739,24767.68],[1619067000000,35.7157,35.7667,35.5235,35.5918,29965.47],[1619067300000,35.5826,35.8,35.38,35.7308,27950.96],[1619067600000,35.7302,35.9392,35.6461,35.7844,14208.85],[1619067900000,35.789,35.8,35.5442,35.7075,12522.54],[1619068200000,35.69,36.1816,35.6853,36.1698,14442.48],[1619068500000,36.1718,36.238,35.8904,35.9859,18297.97],[1619068800000,35.988,36.1928,35.8163,36.1114,17166.64],[1619069100000,36.1391,36.2,35.8972,36.111,16177.98],[1619069400000,36.0856,36.6789,35.9481,36.6789,37180.45],[1619069700000,36.636,36.7,36.1941,36.478,32104.76],[1619070000000,36.4746,36.5951,36.1245,36.2853,24062.3],[1619070300000,36.2952,36.5,36.2142,36.4573,22068.02],[1619070600000,36.4438,36.6979,36.4438,36.6796,24080.78],[1619070900000,36.6796,36.9,36.3386,36.599,42649.35],[1619071200000,36.5974,36.7799,36.3207,36.3567,31500.56],[1619071500000,36.3766,36.4,36.1036,36.3999,26767.87],[1619071800000,36.3999,36.5353,36.3706,36.5027,22364.27],[1619072100000,36.491,36.7701,36.4611,36.7342,27108.53],[1619072400000,36.7342,36.9195,36.6769,36.8988,17831.69],[1619072700000,36.8982,37.1632,36.6434,37.1632,36851.14],[1619073000000,37.1309,37.5,37.0,37.3594,61984.36],[1619073300000,37.352,37.5375,37.0316,37.5329,39612.81],[1619073600000,37.5292,37.6691,37.1688,37.4044,44438.91],[1619073900000,37.4,37.7006,37.0711,37.677,63177.98],[1619074200000,37.6441,37.9846,37.4707,37.7842,72634.09],[1619074500000,37.7825,37.8855,37.5164,37.7051,23635.16],[1619074800000,37.7,37.8309,37.3854,37.4034,55822.98],[1619075100000,37.4072,37.4306,36.83,37.0361,54611.68],[1619075400000,37.0366,37.0729,36.5728,36.9179,49676.36],[1619075700000,36.9537,37.0259,36.4663,36.8995,52879.01],[1619076000000,36.8761,37.033,36.7539,36.9555,26850.8],[1619076300000,36.9555,36.9793,36.5654,36.738,35764.05],[1619076600000,36.738,37.1198,36.7109,37.0963,31093.33],[1619076900000,37.0963,37.1187,36.851,36.9583,21703.54],[1619077200000,36.9427,37.2762,36.8904,37.27,15159.84],[1619077500000,37.2719,37.5683,37.15,37.3774,40145.34],[1619077800000,37.3429,37.5052,36.9612,37.3594,46418.09],[1619078100000,37.3452,37.8869,37.2824,37.8,54175.05],[1619078400000,37.8022,37.8524,37.1,37.17,40839.96],[1619078700000,37.17,37.2091,36.551,36.5712,59660.37],[1619079000000,36.5906,37.009,36.563,36.7505,57006.74],[1619079300000,36.747,36.9425,36.2333,36.5379,46582.95],[1619079600000,36.5351,36.7655,36.1575,36.454,43546.4],[1619079900000,36.4621,36.5,35.9314,36.0,76109.69],[1619080200000,36.0,36.1826,35.8725,35.9572,71908.97],[1619080500000,35.9502,36.1212,35.7792,35.9526,30748.4],[1619080800000,35.9443,35.9809,35.76,35.8278,19675.67],[1619081100000,35.8239,36.5,35.5392,36.4943,43648.16],[1619081400000,36.4572,36.5714,35.9481,35.9662,37890.33],[1619081700000,35.9565,36.4756,35.8801,36.4727,25524.72],[1619082000000,36.4197,36.5366,36.0777,36.4419,24348.7],[1619082300000,36.4407,36.5,36.0953,36.1796,20723.06],[1619082600000,36.1641,36.4966,36.1224,36.4253,22197.86],[1619082900000,36.4255,36.9999,36.1821,36.9968,38972.7],[1619083200000,36.998,37.19,36.9609,37.1184,41608.47],[1619083500000,37.1323,37.1615,36.8,36.943,37567.64],[1619083800000,36.9391,37.54,36.7499,37.3314,56195.03],[1619084100000,37.2919,37.5,37.1002,37.116,38961.13],[1619084400000,37.1429,37.1979,36.8401,36.8863,38503.1],[1619084700000,36.897,37.2,36.7735,37.143,28683.29],[1619085000000,37.1489,37.3418,37.0142,37.2316,27299.38],[1619085300000,37.2354,37.2383,36.9095,37.0754,37648.43],[1619085600000,37.0731,37.2689,36.9,37.0693,50752.89],[1619085900000,37.0765,37.0816,36.8871,36.8954,16258.86],[1619086200000,36.9231,37.1066,36.8748,36.9295,14197.88],[1619086500000,36.9297,37.08,36.7772,36.8468,19145.72],[1619086800000,36.8709,37.1866,36.8251,37.1817,18593.77],[1619087100000,37.1828,37.2669,37.0033,37.1019,30248.38],[1619087400000,37.0588,37.1381,36.9001,36.9905,31219.08],[1619087700000,37.0067,37.0692,36.8637,36.9837,15407.15],[1619088000000,36.9837,37.1521,36.8522,37.082,21902.62],[1619088300000,37.0819,37.1606,36.938,37.0271,26507.94],[1619088600000,37.0194,37.079,36.6375,36.7692,36214.56],[1619088900000,36.7443,36.9629,36.5772,36.8751,19387.7],[1619089200000,36.8588,37.37,36.8247,37.2916,45194.14],[1619089500000,37.2904,37.294,36.9,36.9422,29912.62],[1619089800000,36.9067,36.9625,36.4783,36.5291,46767.74],[1619090100000,36.5292,37.0949,36.4933,37.0253,30740.26],[1619090400000,37.0451,37.1709,36.8574,37.0984,26545.28],[1619090700000,37.1041,37.2122,36.8801,36.9086,38643.46],[1619091000000,36.9086,37.25,36.8388,37.0481,26173.89],[1619091300000,37.0474,37.0843,36.7,36.7951,27454.81],[1619091600000,36.7581,36.8468,36.6289,36.7775,13878.39],[1619091900000,36.7769,36.8425,36.6364,36.7043,13219.0],[1619092200000,36.7075,36.7383,36.6,36.6467,12637.07],[1619092500000,36.6288,36.6544,36.4805,36.493,22008.3],[1619092800000,36.5141,36.5494,36.1618,36.5172,39184.08],[1619093100000,36.5123,36.6786,36.2673,36.4294,30468.98],[1619093400000,36.4294,36.5765,36.3597,36.4011,21257.75],[1619093700000,36.3729,36.7785,36.3206,36.7772,18878.96],[1619094000000,36.7568,36.9805,36.7488,36.9543,17646.3],[1619094300000,36.9773,37.0738,36.7936,36.9744,19931.13],[1619094600000,36.963,37.15,36.963,37.1317,22438.11],[1619094900000,37.1204,37.15,36.8039,36.8912,15949.97],[1619095200000,36.8914,36.9511,36.7,36.7441,16389.52],[1619095500000,36.7441,36.8514,36.2091,36.3234,24994.24],[1619095800000,36.3496,36.8467,36.3491,36.5586,18435.62],[1619096100000,36.5561,36.6527,36.4694,36.4802,10650.79],[1619096400000,36.4724,36.5911,36.18,36.2204,17272.64],[1619096700000,36.1941,36.4239,36.0837,36.1643,21959.74],[1619097000000,36.1464,36.4503,35.9495,36.3196,32448.56],[1619097300000,36.3201,36.8,36.2315,36.79,23141.55],[1619097600000,36.7676,36.8479,36.6168,36.635,11492.69],[1619097900000,36.6259,37.0,36.6259,36.9998,16908.96],[1619098200000,36.9711,37.035,36.7,36.8505,13014.6],[1619098500000,36.8031,36.9202,36.5742,36.6946,13000.41],[1619098800000,36.6492,36.6769,36.38,36.4715,13312.0],[1619099100000,36.44,36.8467,36.44,36.822,12247.68],[1619099400000,36.823,36.848,36.4562,36.499,13984.67],[1619099700000,36.4991,36.7057,36.4918,36.5388,9015.92],[1619100000000,36.5359,36.84,36.4478,36.7514,14333.98],[1619100300000,36.7501,37.0647,36.6836,36.9899,12388.91],[1619100600000,36.9899,37.13,36.9166,37.085,17208.79],[1619100900000,37.085,37.6,36.964,37.5665,63799.15],[1619101200000,37.5801,37.6,37.1598,37.2757,30290.76],[1619101500000,37.2802,37.44,36.9162,37.1754,31722.52],[1619101800000,37.1232,37.34,36.8354,36.9155,27509.73],[1619102100000,36.9107,37.7452,36.801,37.6788,49804.04],[1619102400000,37.6737,38.0,37.4854,37.7202,56082.12],[1619102700000,37.716,37.945,37.5,37.5725,23663.73],[1619103000000,37.5333,37.7755,37.395,37.4084,21806.7],[1619103300000,37.4334,37.6939,37.379,37.6104,28826.99],[1619103600000,37.5922,38.2401,37.5797,38.1273,64080.32],[1619103900000,38.1017,38.2578,37.7196,38.0411,42456.58],[1619104200000,38.0908,38.4081,37.8001,38.4081,60171.25],[1619104500000,38.4,38.4599,38.1414,38.2804,33001.97],[1619104800000,38.3,38.5823,38.2857,38.3625,43945.17],[1619105100000,38.3872,38.5,38.1428,38.3008,31573.2],[1619105400000,38.3204,38.4906,37.91,38.1,46428.09],[1619105700000,38.1108,38.4507,38.0868,38.4064,20870.26],[1619106000000,38.4458,38.8,38.3124,38.7227,47712.68],[1619106300000,38.7803,38.9698,38.645,38.911,47412.28],[1619106600000,38.9089,38.9448,38.7999,38.8105,34104.67],[1619106900000,38.8225,38.8813,38.5932,38.8781,22632.32],[1619107200000,38.8781,39.1122,38.8535,38.9995,58300.09],[1619107500000,38.9676,39.0531,38.3027,38.6776,47649.72],[1619107800000,38.6925,38.8941,38.6432,38.7266,33973.51],[1619108100000,38.7267,39.0,38.5,38.7227,55084.75],[1619108400000,38.7439,38.885,38.7031,38.8091,28286.67],[1619108700000,38.8091,38.8706,38.6021,38.8476,43626.01],[1619109000000,38.833,39.3721,38.8143,39.3525,56323.71],[1619109300000,39.3528,39.599,39.328,39.4234,115329.13],[1619109600000,39.4234,39.4423,39.12,39.2923,53525.12],[1619109900000,39.275,39.3829,38.9527,38.9759,32938.82],[1619110200000,38.9685,39.4879,38.95,39.4626,27122.37],[1619110500000,39.4617,39.65,39.317,39.6227,36449.18],[1619110800000,39.6227,39.6494,39.2493,39.4826,31109.66],[1619111100000,39.4975,39.7114,38.73,38.7375,56985.98],[1619111400000,38.7422,39.0573,38.1093,38.2999,83044.04],[1619111700000,38.2931,38.652,38.0062,38.0608,50548.21],[1619112000000,38.0822,38.4815,37.8,38.3651,71566.24],[1619112300000,38.3684,38.7493,38.3507,38.7386,28584.67],[1619112600000,38.7408,38.7464,37.8862,37.9286,46401.69],[1619112900000,37.9029,38.2649,37.8,37.8,31624.94],[1619113200000,37.8,37.8772,37.2944,37.2944,40354.76],[1619113500000,37.3,37.8499,37.2815,37.2815,52935.01],[1619113800000,37.283,37.4654,36.96,37.0942,45340.22],[1619114100000,37.0942,37.7329,37.0811,37.695,47618.61],[1619114400000,37.695,38.602,37.2801,38.5849,71350.44],[1619114700000,38.6029,39.065,38.1585,38.9973,91061.36],[1619115000000,39.0266,40.2,38.857,39.25,187381.03],[1619115300000,39.25,40.7467,39.2004,39.7012,149444.49],[1619115600000,39.7012,40.46,39.3748,39.5769,131041.34],[1619115900000,39.501,39.8012,38.8084,39.5082,96058.92],[1619116200000,39.4884,39.7422,39.1,39.2829,76084.11],[1619116500000,39.2801,39.5999,38.6597,38.7985,55296.04],[1619116800000,38.7637,40.2,38.6189,40.0929,88849.85],[1619117100000,40.0361,40.1,39.4876,39.5517,61775.37],[1619117400000,39.5743,39.9459,39.5731,39.6009,51581.81],[1619117700000,39.6007,39.8,39.2923,39.525,33822.36],[1619118000000,39.5214,39.5424,38.8095,39.1348,42904.71],[1619118300000,39.1007,39.5552,39.0057,39.3372,41735.6],[1619118600000,39.3038,39.3339,37.9638,38.1419,79856.55],[1619118900000,38.1995,38.2138,37.3082,37.5967,125700.19],[1619119200000,37.5972,38.5,37.5972,38.2734,80836.56],[1619119500000,38.2962,39.4082,38.2066,38.7076,53799.48],[1619119800000,38.6839,39.259,38.5379,39.2431,46196.84],[1619120100000,39.1625,39.1914,38.565,38.8143,42302.12],[1619120400000,38.8085,39.2698,38.7564,38.8492,40327.15],[1619120700000,38.8486,39.0238,38.4998,38.6216,34507.17],[1619121000000,38.6511,38.9174,38.2904,38.3238,27861.77],[1619121300000,38.3289,38.5295,38.0,38.2875,41953.46],[1619121600000,38.274,38.274,37.7379,37.8605,50446.45],[1619121900000,37.8316,38.2369,37.5585,37.5922,36703.91],[1619122200000,37.5587,37.95,37.4415,37.6312,55482.64],[1619122500000,37.6722,37.8576,37.4168,37.5295,33266.35],[1619122800000,37.5147,37.657,36.52,36.7783,73227.61],[1619123100000,36.7857,37.2785,36.3731,37.0952,88130.52],[1619123400000,37.1974,37.559,36.88,37.0365,63148.64],[1619123700000,37.1214,37.4209,36.9,37.3455,37400.64],[1619124000000,37.302,37.5309,36.8045,37.2147,46382.64],[1619124300000,37.2024,37.2742,36.2101,36.2145,63712.66],[1619124600000,36.2677,36.7159,35.879,35.9655,89325.63],[1619124900000,35.9307,36.6673,35.7754,35.9627,79642.19],[1619125200000,35.9627,36.1224,35.2085,35.3992,112316.18],[1619125500000,35.4204,35.7,34.68,35.0305,104778.15],[1619125800000,35.0378,35.8399,34.0,35.8136,191324.33],[1619126100000,35.813,37.4842,35.737,37.0057,147171.28],[1619126400000,37.0768,38.2137,37.0,37.7262,119256.26],[1619126700000,37.7258,37.7258,36.7991,37.5066,62738.69],[1619127000000,37.5735,37.578,36.7783,36.9503,55630.78],[1619127300000,36.9799,38.0148,36.9704,37.9144,69976.87],[1619127600000,37.9663,38.1996,37.5546,37.7075,63957.0],[1619127900000,37.7265,37.9435,37.2092,37.2092,48916.34],[1619128200000,37.2282,37.9391,37.022,37.9197,58131.17],[1619128500000,37.9196,38.3534,37.5,38.3,74748.96],[1619128800000,38.3,39.5698,38.2033,39.4081,193111.77],[1619129100000,39.3934,39.4452,38.7,39.4052,78887.35],[1619129400000,39.3567,40.0,39.3322,39.8282,102994.08],[1619129700000,39.8709,39.9376,39.2001,39.26,90420.15],[1619130000000,39.26,39.4703,38.9662,39.2667,119121.24],[1619130300000,39.166,39.4871,39.0617,39.2081,59759.98],[1619130600000,39.2151,39.4344,38.46,39.3944,55917.53],[1619130900000,39.3944,39.7355,39.0,39.441,57579.6],[1619131200000,39.4409,41.0258,39.3869,40.9258,146354.63],[1619131500000,40.8063,41.1587,39.5401,39.8441,178157.83],[1619131800000,39.8447,40.3,39.2699,40.0496,107242.98],[1619132100000,39.989,40.7104,39.9189,40.0786,74731.63],[1619132400000,40.1363,40.52,39.7055,40.4506,64848.68],[1619132700000,40.4917,40.7135,39.9066,40.5389,62286.49],[1619133000000,40.5389,40.8827,40.2669,40.6,73649.42],[1619133300000,40.6,40.6445,40.1093,40.5751,60834.73],[1619133600000,40.5758,40.6554,39.6086,40.3245,85889.83],[1619133900000,40.2854,40.2979,39.663,39.755,43678.9],[1619134200000,39.757,39.9499,38.9546,39.0258,87659.54],[1619134500000,39.0657,39.3718,39.0,39.2156,35974.59],[1619134800000,39.2156,39.6489,39.072,39.3478,42193.79],[1619135100000,39.3022,39.3368,38.46,38.5,106390.64],[1619135400000,38.5002,39.3,38.4422,38.8725,59751.8],[1619135700000,38.8767,39.2,38.6654,38.9,41649.99],[1619136000000,38.8718,40.2,38.8718,39.8599,114574.5],[1619136300000,39.9329,41.74,39.8565,40.9761,170891.78],[1619136600000,41.0028,41.7,40.8,41.0739,133585.53],[1619136900000,41.0631,41.4194,40.7082,40.9771,85917.78],[1619137200000,40.9771,41.1728,39.3169,39.9109,161279.1],[1619137500000,39.9506,40.0368,39.4746,39.8851,96287.45],[1619137800000,39.882,39.9076,39.2381,39.3387,63984.54],[1619138100000,39.3514,39.5589,38.7101,38.8426,91187.59],[1619138400000,38.8423,39.0332,38.6066,38.7164,70756.95],[1619138700000,38.7164,39.1501,37.7506,37.9012,159212.2],[1619139000000,37.8935,38.1823,37.5,37.5427,104107.74],[1619139300000,37.5367,37.9126,37.1028,37.5946,108626.63],[1619139600000,37.5946,38.3587,37.4624,38.2019,115967.03],[1619139900000,38.2236,38.4,37.3496,37.4093,63527.5],[1619140200000,37.4233,37.8938,37.2605,37.3995,47796.47],[1619140500000,37.4423,37.5596,36.6266,36.7294,90652.38],[1619140800000,36.7379,37.256,36.6749,36.702,95452.11],[1619141100000,36.731,37.4924,36.6746,37.4386,70060.4],[1619141400000,37.4561,37.758,37.0332,37.0442,64781.06],[1619141700000,37.0332,37.1375,36.5652,36.5799,73267.98],[1619142000000,36.5652,36.7478,36.22,36.2519,92951.26],[1619142300000,36.2842,36.5946,35.8001,35.8526,83748.31],[1619142600000,35.7,36.8105,35.0,36.783,151127.42],[1619142900000,37.0998,37.8526,37.0964,37.4715,123712.43],[1619143200000,37.4133,37.783,37.2004,37.6648,55661.08],[1619143500000,37.7093,37.783,36.7995,36.8896,64446.23],[1619143800000,36.5552,36.7945,36.1624,36.3882,58605.0],[1619144100000,36.3239,36.7999,36.2002,36.6411,55374.15],[1619144400000,36.4699,36.7391,34.4723,34.595,194637.74],[1619144700000,34.6054,35.8636,34.1,34.8737,141775.88],[1619145000000,34.8744,35.3099,34.7332,35.0788,79760.46],[1619145300000,34.9967,35.23,34.1,35.0837,97998.59],[1619145600000,35.1794,36.1138,35.1007,35.9,119098.64],[1619145900000,35.8406,36.72,35.5884,36.4794,87380.72],[1619146200000,36.5133,37.6809,36.4609,37.6534,99223.18],[1619146500000,37.6534,37.6534,36.5687,36.889,61152.74],[1619146800000,36.8978,37.0858,36.3631,36.8362,52968.31],[1619147100000,36.8384,36.9289,36.4601,36.5915,33652.47],[1619147400000,36.623,36.7861,35.8865,35.889,63869.75],[1619147700000,35.8687,36.423,35.191,35.8,81067.31],[1619148000000,35.8,36.3202,35.3768,35.6372,53204.42],[1619148300000,35.6372,35.7817,35.1138,35.4505,40408.71],[1619148600000,35.4542,35.5485,34.9911,35.3507,38747.54],[1619148900000,35.35,35.9048,35.1867,35.8849,65329.89],[1619149200000,35.9048,36.5,35.6731,36.374,69691.38],[1619149500000,36.3747,36.5,36.0569,36.3232,37555.64],[1619149800000,36.3,36.7567,36.2514,36.7365,58310.99],[1619150100000,36.7365,36.7735,36.3086,36.5064,53675.52],[1619150400000,36.561,36.8108,36.1579,36.2747,53971.72],[1619150700000,36.2796,36.2921,35.6231,35.765,90926.0],[1619151000000,35.7377,35.8177,35.4016,35.5451,33785.46],[1619151300000,35.5451,35.9559,35.4284,35.8085,24477.04],[1619151600000,35.8041,35.9818,35.3735,35.405,31537.75],[1619151900000,35.4238,35.8,35.3887,35.5822,21106.78],[1619152200000,35.5884,35.9812,35.5819,35.7434,27238.56],[1619152500000,35.722,35.8288,35.1541,35.2,54182.82],[1619152800000,35.1679,35.2085,34.4122,34.5413,105477.63],[1619153100000,34.5413,34.9835,34.4944,34.6073,40417.25],[1619153400000,34.5781,34.7669,34.1836,34.2457,90085.7],[1619153700000,34.2711,34.4884,33.1993,33.3326,109855.67],[1619154000000,33.3326,34.3459,33.3083,34.2589,81938.31],[1619154300000,34.1845,34.3459,33.5102,33.8016,57206.25],[1619154600000,33.7652,34.0298,33.6667,33.8234,35612.67],[1619154900000,33.8074,33.8289,32.7444,32.8852,111791.01],[1619155200000,32.8851,33.8409,32.8253,33.75,61681.86],[1619155500000,33.7432,34.5998,33.7432,34.5527,86691.74],[1619155800000,34.5812,35.4435,34.4555,35.394,118241.65],[1619156100000,35.394,35.5311,34.8576,35.4461,66763.45],[1619156400000,35.4037,35.5009,34.8978,34.9229,48118.61],[1619156700000,34.9229,35.4954,34.9229,35.4923,50625.22],[1619157000000,35.4363,36.0,35.0754,35.9664,78504.63],[1619157300000,35.9664,36.0277,35.4225,35.6385,66665.4],[1619157600000,35.7227,35.8222,35.169,35.2372,52663.98],[1619157900000,35.2132,35.6272,35.1142,35.5535,35196.79],[1619158200000,35.5168,35.99,35.4001,35.9719,42588.0],[1619158500000,35.9297,35.9554,35.2693,35.4288,40010.66],[1619158800000,35.4706,35.7,35.1839,35.2318,37321.62],[1619159100000,35.1887,35.4,34.8897,34.8899,57317.79],[1619159400000,34.9252,35.3999,34.7,34.7754,39820.51],[1619159700000,34.7108,34.948,33.8504,33.9502,102971.59],[1619160000000,33.9503,34.7618,33.8178,34.7465,56096.06],[1619160300000,34.6975,35.15,34.5257,34.5689,55799.17],[1619160600000,34.6354,34.8482,34.2763,34.7626,40002.74],[1619160900000,34.7084,34.9052,34.4323,34.7055,29625.33],[1619161200000,34.7055,34.9503,34.3141,34.3443,37540.13],[1619161500000,34.3443,34.7887,34.2594,34.72,46123.13],[1619161800000,34.7626,34.9812,34.5191,34.9492,45506.62],[1619162100000,34.981,35.6388,34.9165,35.6388,77661.92],[1619162400000,35.6363,35.7282,35.3333,35.3898,43524.94],[1619162700000,35.3729,35.3741,34.7379,34.8223,133920.29],[1619163000000,34.8478,34.8539,33.8518,33.852,87713.88],[1619163300000,33.8934,34.3828,33.5,33.569,80811.28],[1619163600000,33.6336,34.0,33.442,33.76,76547.53],[1619163900000,33.7568,34.0046,33.3266,33.3505,82135.21],[1619164200000,33.4478,33.4478,32.5935,32.7397,134346.61],[1619164500000,32.7216,32.964,32.05,32.2237,138077.58],[1619164800000,32.1733,33.1098,32.04,32.6626,103741.55],[1619165100000,32.6694,32.6859,31.6358,31.6451,150594.18],[1619165400000,31.6916,32.4507,31.4936,32.2466,173118.44],[1619165700000,32.2466,32.9438,32.0595,32.9077,90007.34],[1619166000000,32.9014,33.3065,32.5,32.7872,97058.7],[1619166300000,32.8093,33.1255,32.59,32.9817,58446.12],[1619166600000,32.9897,33.6408,32.9288,33.6298,113903.14],[1619166900000,33.61,33.7235,33.3491,33.69,68992.73],[1619167200000,33.6938,33.7365,33.2767,33.4774,63474.3],[1619167500000,33.5307,33.7381,33.2524,33.7381,40525.03],[1619167800000,33.7379,34.9792,33.7273,34.7157,126641.2],[1619168100000,34.688,35.185,34.5692,35.1265,72505.37],[1619168400000,35.1024,35.1329,34.5632,34.654,77960.95],[1619168700000,34.654,34.7348,34.2871,34.6702,50244.94],[1619169000000,34.6534,34.8754,34.357,34.6199,42578.76],[1619169300000,34.6628,34.8417,34.0413,34.1438,44781.23],[1619169600000,34.1462,34.1797,33.5463,33.9099,52667.02],[1619169900000,33.9548,34.1633,33.733,33.9067,37532.48],[1619170200000,33.8957,34.1632,33.7557,33.7806,31850.83],[1619170500000,33.8218,33.8638,33.3907,33.3909,46245.38],[1619170800000,33.4565,33.7037,33.1544,33.5274,42104.69],[1619171100000,33.5982,34.047,33.4735,33.9681,40179.36],[1619171400000,33.9791,34.2663,33.9182,34.0001,44365.02],[1619171700000,34.0292,34.2663,33.8828,34.0335,27547.2],[1619172000000,34.0439,34.9246,33.9001,34.8013,59877.62],[1619172300000,34.8081,34.9538,34.4366,34.8084,55393.19],[1619172600000,34.825,35.7945,34.8,35.37,150149.65],[1619172900000,35.3692,35.6,35.1286,35.2553,100833.1],[1619173200000,35.2547,35.5752,34.8225,35.0496,75340.24],[1619173500000,35.0496,35.2222,34.5445,34.6616,81269.3],[1619173800000,34.705,34.7996,34.5051,34.6205,57087.85],[1619174100000,34.6205,34.6247,34.3673,34.5698,64445.97],[1619174400000,34.5698,34.5698,34.3008,34.5536,73230.11],[1619174700000,34.5486,34.5537,34.1651,34.263,71166.53],[1619175000000,34.2833,34.5054,34.1018,34.48,35803.16],[1619175300000,34.48,34.5332,34.2656,34.4885,28134.28],[1619175600000,34.5062,34.5212,34.1356,34.2384,22543.17],[1619175900000,34.2123,34.4775,34.1884,34.3588,12579.68],[1619176200000,34.3585,34.6689,34.2231,34.6426,26018.72],[1619176500000,34.6614,35.0447,34.6614,34.9438,47807.66],[1619176800000,34.9266,35.25,34.9264,35.17,47991.17],[1619177100000,35.1853,35.2,34.895,34.9599,34235.04],[1619177400000,34.9402,35.4846,34.9045,35.4846,32322.19],[1619177700000,35.4838,35.65,35.3987,35.6137,39917.84],[1619178000000,35.6138,35.7894,35.3194,35.6905,35280.78],[1619178300000,35.6557,35.6998,35.2067,35.3826,42129.39],[1619178600000,35.3826,35.4357,35.1196,35.2222,25414.77],[1619178900000,35.2222,35.5974,35.1823,35.2822,32771.72],[1619179200000,35.3016,35.7561,35.0151,35.408,52566.81],[1619179500000,35.4255,35.7064,35.2001,35.3942,32917.36],[1619179800000,35.4092,36.55,35.4,36.2625,148642.87],[1619180100000,36.3288,36.8,36.2212,36.5809,77114.74],[1619180400000,36.5804,36.6254,35.9784,35.987,54003.98],[1619180700000,35.9833,36.0679,35.1441,35.6532,73358.94],[1619181000000,35.6782,35.9516,35.4075,35.8568,43081.77],[1619181300000,35.8285,36.3545,35.8,36.25,45087.16],[1619181600000,36.2238,36.4319,35.9755,36.347,34240.7],[1619181900000,36.3708,36.3748,35.7747,35.797,48185.88],[1619182200000,35.78,36.1,35.5314,35.5324,54846.22],[1619182500000,35.55,35.8042,35.3238,35.4451,39500.73],[1619182800000,35.4346,35.6454,34.8743,34.9668,59844.0],[1619183100000,34.9661,35.4999,34.8299,35.2865,39501.19],[1619183400000,35.2859,35.98,35.2857,35.9108,42509.59],[1619183700000,35.9342,36.23,35.5673,35.9598,42470.91],[1619184000000,35.9795,36.0318,34.8643,34.9408,36896.14],[1619184300000,34.925,35.1372,34.3,34.929,50876.17],[1619184600000,34.8944,35.4998,34.5573,34.8671,37765.39],[1619184900000,34.8735,35.0366,34.3288,34.4047,23025.03],[1619185200000,34.4584,34.8014,33.8,34.2913,46032.84],[1619185500000,34.3085,34.9,33.9533,34.8176,30375.44],[1619185800000,34.7673,34.9999,34.5,34.9526,40882.03],[1619186100000,34.9892,35.0,34.7,34.8734,28966.65],[1619186400000,34.9081,35.0,34.75,34.8789,23925.74],[1619186700000,34.8493,35.1499,34.3343,34.992,48105.16],[1619187000000,35.0229,35.487,34.7007,35.0204,36335.11],[1619187300000,35.0526,35.1012,34.6726,34.8841,25478.26],[1619187600000,34.8661,34.9874,34.5566,34.9323,18445.26],[1619187900000,34.946,35.2079,34.9127,35.1063,12701.03],[1619188200000,35.1304,35.7,35.1304,35.6999,28975.06],[1619188500000,35.6728,35.9,35.4299,35.6017,40799.96],[1619188800000,35.5989,35.8991,35.4488,35.8562,23189.81],[1619189100000,35.8183,35.9,35.481,35.6816,31404.08],[1619189400000,35.6812,35.85,35.55,35.7375,22502.9],[1619189700000,35.7441,35.87,35.6793,35.87,22344.34],[1619190000000,35.865,35.865,35.3255,35.3282,24130.73],[1619190300000,35.3465,35.4296,33.9875,34.653,143914.95],[1619190600000,34.6589,35.126,34.5717,35.0203,28873.02],[1619190900000,35.0537,35.2901,34.6127,34.8724,32456.06],[1619191200000,34.8593,34.8656,34.5764,34.658,25486.79],[1619191500000,34.6329,35.0318,34.5779,34.774,23536.98],[1619191800000,34.7741,35.1381,34.7221,34.952,28515.46],[1619192100000,34.9517,35.15,34.8106,34.947,26432.93],[1619192400000,34.9569,35.0145,34.6999,34.8556,31350.12],[1619192700000,34.8844,35.0768,34.5551,35.0047,46184.5],[1619193000000,35.0017,35.2,34.9,35.0577,35258.96],[1619193300000,35.0359,35.1299,34.7137,34.9074,32128.48],[1619193600000,34.8698,35.0381,34.5983,34.792,24351.33],[1619193900000,34.792,34.9378,34.657,34.7191,19856.74],[1619194200000,34.7191,34.7389,34.3,34.4486,26950.71],[1619194500000,34.4321,34.8094,34.3,34.6872,20993.62],[1619194800000,34.6694,34.9031,34.6648,34.7957,20334.46],[1619195100000,34.8161,34.8161,34.2,34.3247,34437.55],[1619195400000,34.3417,34.3865,34.01,34.3573,32229.25],[1619195700000,34.335,34.5265,33.9857,34.3154,29043.53],[1619196000000,34.3121,34.6,34.2448,34.5792,24970.92],[1619196300000,34.579,34.7806,34.4289,34.7,26167.08],[1619196600000,34.7,34.9355,34.5916,34.9124,23332.55],[1619196900000,34.9124,35.0308,34.653,34.8194,33094.81],[1619197200000,34.7988,34.8952,34.47,34.5473,20703.22],[1619197500000,34.5775,34.6527,34.4205,34.5208,19142.16],[1619197800000,34.4897,34.5392,34.337,34.4273,15807.42],[1619198100000,34.4133,34.7651,34.413,34.6544,20987.39],[1619198400000,34.6591,34.8224,34.4729,34.8018,16715.01],[1619198700000,34.8018,35.0013,34.7987,34.9241,26109.68],[1619199000000,34.911,35.0,34.6436,34.8804,13208.9],[1619199300000,34.85,34.9117,33.4,34.2715,61561.26],[1619199600000,34.2966,34.5737,34.1615,34.4064,28949.09],[1619199900000,34.4008,34.65,34.397,34.65,11869.86],[1619200200000,34.6484,34.7759,34.1297,34.2298,24858.76],[1619200500000,34.2023,34.7346,34.1983,34.4003,11916.93],[1619200800000,34.3745,34.4761,34.2,34.3954,7255.31],[1619201100000,34.3606,34.3861,34.0616,34.2473,17956.43],[1619201400000,34.2757,34.568,34.2015,34.515,11903.45],[1619201700000,34.518,34.6374,34.3269,34.4983,14374.43],[1619202000000,34.4992,34.5377,34.2027,34.3853,6119.72],[1619202300000,34.4263,35.0,34.4263,34.9536,27076.83],[1619202600000,34.9941,35.041,34.7346,34.8587,13259.08],[1619202900000,34.8805,35.28,34.8215,35.2545,21209.34],[1619203200000,35.2775,35.45,35.2687,35.426,23445.31],[1619203500000,35.422,35.542,35.0248,35.4779,25012.91],[1619203800000,35.4777,35.6606,35.3061,35.6405,22231.04],[1619204100000,35.6405,35.7278,35.3486,35.5628,24941.65],[1619204400000,35.5591,35.7883,35.26,35.5875,26297.41],[1619204700000,35.5887,35.8234,35.567,35.7379,34366.21],[1619205000000,35.749,35.77,35.6714,35.77,29081.7],[1619205300000,35.77,36.207,35.7662,36.1693,32676.84],[1619205600000,36.1987,36.2176,35.6908,36.0506,34279.94],[1619205900000,36.0508,36.2226,35.9425,36.0767,24917.65],[1619206200000,36.0508,36.0923,35.701,35.941,23339.27],[1619206500000,35.9131,36.1489,35.7559,36.0853,16050.32],[1619206800000,36.0842,36.15,35.7899,35.8703,11417.33],[1619207100000,35.8373,36.0751,35.8373,36.0046,9470.5],[1619207400000,36.0049,36.0806,35.9342,36.0459,12589.65],[1619207700000,36.0113,36.0463,35.7607,35.7896,13795.36],[1619208000000,35.7872,36.13,35.7735,36.0486,40051.31],[1619208300000,36.046,36.48,36.0324,36.4298,22173.55],[1619208600000,36.45,36.7,36.219,36.7,37034.98],[1619208900000,36.6899,36.7,36.1364,36.3362,31565.69],[1619209200000,36.2801,36.7897,36.1633,36.7434,31060.74],[1619209500000,36.7485,36.9386,36.5714,36.9,26389.98],[1619209800000,36.9,36.9,36.72,36.8816,13045.39],[1619210100000,36.8643,36.9656,36.5557,36.7969,20818.58],[1619210400000,36.7968,37.5,36.7943,37.2185,47358.63],[1619210700000,37.2186,37.59,36.95,36.96,46015.57],[1619211000000,36.96,37.3874,36.5386,36.941,62486.65],[1619211300000,37.0,37.1014,36.633,36.8001,35019.81],[1619211600000,36.8382,37.1704,36.8003,36.9086,53497.43],[1619211900000,36.8817,37.41,36.8,37.3996,26742.26],[1619212200000,37.3988,37.6471,37.102,37.457,26379.05],[1619212500000,37.4213,37.8875,37.3195,37.4447,38895.39],[1619212800000,37.4172,37.6734,37.3,37.3066,18769.84],[1619213100000,37.3069,37.6127,37.103,37.2208,16828.56],[1619213400000,37.2207,37.3693,36.6143,36.6923,20557.29],[1619213700000,36.6581,36.9307,36.53,36.8799,33936.97],[1619214000000,36.8647,37.1211,36.5528,36.7842,25449.08],[1619214300000,36.7841,36.9284,36.2221,36.4027,35957.15],[1619214600000,36.4422,36.7583,36.4,36.5722,21390.19],[1619214900000,36.5364,36.8,36.2891,36.2891,28425.15],[1619215200000,36.3336,36.9195,36.2626,36.9014,45963.24],[1619215500000,36.8992,36.9699,36.7273,36.9454,13560.99],[1619215800000,36.9626,37.0317,36.75,36.8336,20103.08],[1619216100000,36.8739,37.0602,36.5168,36.6407,25017.19],[1619216400000,36.6443,36.6764,35.7714,36.0558,52078.29],[1619216700000,36.0676,36.324,36.0001,36.1177,19359.24],[1619217000000,36.1177,36.2254,35.7807,36.0186,23171.15],[1619217300000,36.0167,36.3254,35.9591,36.2119,20935.04],[1619217600000,36.2214,36.3673,35.861,36.061,31636.64],[1619217900000,36.0626,36.2394,35.8501,36.1355,20628.1],[1619218200000,36.179,36.2745,35.978,36.0686,12258.21],[1619218500000,36.0686,36.1619,35.8531,35.9553,22401.51],[1619218800000,35.9276,36.5076,35.915,36.4882,20597.73],[1619219100000,36.4695,36.5306,36.1947,36.3979,22592.12],[1619219400000,36.3745,36.3745,36.16,36.2373,20628.93],[1619219700000,36.2708,36.5972,36.2474,36.5513,13111.58],[1619220000000,36.5969,36.6938,36.4105,36.6028,14852.26],[1619220300000,36.6019,36.8191,36.5,36.7914,15077.21],[1619220600000,36.7939,36.8256,36.6122,36.6852,12363.65],[1619220900000,36.7189,36.8975,36.6818,36.8251,13665.31],[1619221200000,36.8552,37.2,36.8124,37.1292,18029.87],[1619221500000,37.1302,37.2079,36.5946,36.7475,20507.69],[1619221800000,36.7461,37.0925,36.6886,36.9812,11612.46],[1619222100000,36.8927,37.3893,36.8,37.3893,23312.76],[1619222400000,37.3018,37.8,36.6244,36.6353,53447.33],[1619222700000,36.699,37.0289,36.1243,36.673,77352.14],[1619223000000,36.673,36.9943,36.4168,36.9372,29324.12],[1619223300000,36.882,36.9324,36.003,36.2783,43503.96],[1619223600000,36.2729,36.5107,36.1864,36.4808,27951.67],[1619223900000,36.4672,36.5846,36.0,36.0293,27529.92],[1619224200000,36.0295,36.45,35.8045,36.4055,46855.01],[1619224500000,36.4075,36.476,36.0889,36.0958,20513.78],[1619224800000,36.0847,36.152,34.9652,35.2366,56804.33],[1619225100000,35.2388,35.4178,34.8858,34.9863,27417.51],[1619225400000,34.9838,35.6982,34.8017,35.2579,30104.64],[1619225700000,35.2391,35.72,35.2,35.5267,25894.8],[1619226000000,35.5708,35.928,35.5165,35.8231,35381.78],[1619226300000,35.8002,36.0138,35.5701,36.0068,23255.39],[1619226600000,35.9769,36.055,35.6147,35.9086,11768.19],[1619226900000,35.8869,36.0997,35.4375,35.4681,16982.58],[1619227200000,35.4853,35.7804,35.2844,35.3818,24380.6],[1619227500000,35.4376,35.6,35.3548,35.5761,10146.23],[1619227800000,35.5749,35.8,35.5,35.6966,16187.6],[1619228100000,35.638,35.7311,35.2233,35.365,11245.06],[1619228400000,35.336,35.9,35.3125,35.7256,13166.68],[1619228700000,35.7352,35.9,35.5823,35.7549,12796.56],[1619229000000,35.7413,36.0501,35.6932,35.9383,16810.05],[1619229300000,35.964,36.0,35.6078,35.6195,14506.77],[1619229600000,35.6195,35.7142,34.7256,34.9879,38599.83],[1619229900000,34.9986,35.3877,34.7552,35.181,36219.06],[1619230200000,35.19,35.3108,34.8,34.8741,20156.34],[1619230500000,34.8979,34.9975,34.5861,34.926,42253.62],[1619230800000,34.9527,35.3327,34.9211,35.2914,15364.87],[1619231100000,35.3121,35.472,35.0612,35.472,10915.48],[1619231400000,35.4731,35.7041,35.3889,35.7005,12079.89],[1619231700000,35.656,35.7818,35.6,35.6454,14636.52],[1619232000000,35.638,35.9659,35.628,35.8311,34151.0],[1619232300000,35.8545,35.9889,35.5622,35.6539,20832.25],[1619232600000,35.6565,35.7683,35.4131,35.6935,18663.89],[1619232900000,35.6922,35.7067,35.2637,35.5174,23227.04],[1619233200000,35.5268,36.0186,35.5174,35.9339,22422.81],[1619233500000,35.9441,36.0206,35.6072,35.7024,24002.77],[1619233800000,35.6971,35.8038,35.5761,35.5816,16886.29],[1619234100000,35.5833,35.9253,35.5374,35.7998,13910.45],[1619234400000,35.7697,35.9571,35.7529,35.94,8515.48],[1619234700000,35.9146,36.1371,35.8946,36.0703,23335.56],[1619235000000,36.0898,36.3973,36.0767,36.2327,15492.63],[1619235300000,36.2683,36.4695,36.2511,36.4101,15706.18],[1619235600000,36.4097,36.4139,36.0058,36.0376,14042.7],[1619235900000,36.0366,36.253,35.8889,36.0248,22576.46],[1619236200000,36.0,36.0,35.707,35.797,13821.63],[1619236500000,35.7892,35.9658,35.7286,35.8534,16274.87],[1619236800000,35.8404,35.8529,35.33,35.3907,26795.94],[1619237100000,35.3977,35.5162,35.3333,35.4328,15064.18],[1619237400000,35.4604,35.9253,35.4604,35.6094,23549.89],[1619237700000,35.6081,35.7765,35.5026,35.6596,17300.8],[1619238000000,35.6377,35.7626,35.392,35.4516,17707.89],[1619238300000,35.4484,35.7919,35.3411,35.6794,22220.32],[1619238600000,35.6787,35.9097,35.5897,35.7582,22118.9],[1619238900000,35.7479,35.7995,35.4468,35.7477,17843.08],[1619239200000,35.7476,36.1259,35.5735,36.1036,15534.59],[1619239500000,36.1243,36.3076,36.004,36.2461,15382.06],[1619239800000,36.2638,36.3443,35.8328,36.0276,16138.02],[1619240100000,36.0137,36.2,35.9699,36.0631,11683.91],[1619240400000,36.0606,36.2675,35.7857,35.9847,18222.25],[1619240700000,35.9668,36.2132,35.9035,36.177,11423.1],[1619241000000,36.1928,36.36,36.0455,36.36,12088.37],[1619241300000,36.36,36.6259,36.1,36.3347,24751.3],[1619241600000,36.2786,36.6032,36.2786,36.456,17132.19],[1619241900000,36.4563,36.5929,36.4207,36.5515,7647.46],[1619242200000,36.5501,36.5785,36.3913,36.5207,8415.13],[1619242500000,36.5207,36.6652,36.1936,36.2736,24406.83],[1619242800000,36.3158,36.4124,36.1946,36.3321,11561.28],[1619243100000,36.376,36.4642,36.1606,36.323,12969.31],[1619243400000,36.3479,36.56,36.3232,36.52,8688.11],[1619243700000,36.52,36.7798,36.45,36.7399,15052.7],[1619244000000,36.7446,36.7647,36.4,36.5843,20316.35],[1619244300000,36.5571,36.6969,36.45,36.4675,23180.39],[1619244600000,36.4753,36.7136,36.434,36.651,19478.83],[1619244900000,36.6294,36.9,36.6269,36.7993,30365.19],[1619245200000,36.819,36.9991,36.77,36.9961,24186.01],[1619245500000,36.96,37.146,36.9417,37.079,22579.52],[1619245800000,37.1155,37.18,36.6555,36.709,24242.34],[1619246100000,36.7071,36.7755,36.5113,36.6869,14894.73],[1619246400000,36.6911,36.8932,36.6354,36.7624,22801.6],[1619246700000,36.7624,36.9571,36.72,36.933,15695.02],[1619247000000,36.9282,36.9627,36.7048,36.7521,17300.97],[1619247300000,36.7734,36.8126,36.4758,36.55,15407.04],[1619247600000,36.5526,36.5526,36.3247,36.3352,21778.75],[1619247900000,36.3437,36.466,36.2559,36.3063,18549.32],[1619248200000,36.3193,36.5,36.2501,36.4245,17575.25],[1619248500000,36.3987,36.5665,36.2704,36.3091,8681.38],[1619248800000,36.3118,36.4411,36.2501,36.3339,11396.06],[1619249100000,36.3597,36.4999,36.216,36.3862,16346.13],[1619249400000,36.3994,36.4108,36.1536,36.2063,8573.36],[1619249700000,36.2647,36.3528,36.1721,36.1771,9021.82],[1619250000000,36.182,36.2207,35.75,35.9339,34328.12],[1619250300000,35.9481,36.0874,35.8211,35.9802,10037.43],[1619250600000,36.0207,36.0743,35.7774,35.9278,7203.06],[1619250900000,35.8986,35.9507,35.8188,35.9136,6125.53],[1619251200000,35.93,36.1078,35.7693,35.9435,14867.42],[1619251500000,35.9435,36.0757,35.9091,35.9132,16051.3],[1619251800000,35.9165,36.2283,35.882,36.1382,14228.04],[1619252100000,36.1392,36.5904,36.1392,36.5904,31976.44],[1619252400000,36.5346,36.57,36.341,36.4921,15663.1],[1619252700000,36.4921,36.6075,36.4,36.5495,15107.71],[1619253000000,36.5344,36.5869,36.3223,36.5601,11254.88],[1619253300000,36.5574,36.6428,36.507,36.5826,7522.2],[1619253600000,36.5596,36.8121,36.471,36.6787,11581.15],[1619253900000,36.6802,36.75,36.5016,36.6438,14323.51],[1619254200000,36.6696,36.8087,36.5791,36.7461,19878.46],[1619254500000,36.7201,36.76,36.2375,36.2949,15937.53],[1619254800000,36.2906,36.3925,36.1,36.2888,18709.05],[1619255100000,36.2888,36.48,36.15,36.434,13842.77],[1619255400000,36.4582,36.9,36.4262,36.8341,29404.1],[1619255700000,36.8577,36.8796,36.6008,36.6129,16146.23],[1619256000000,36.6356,36.6499,36.4439,36.4774,7629.86],[1619256300000,36.4756,36.8372,36.4497,36.778,11903.02],[1619256600000,36.7799,36.8495,36.5464,36.6314,10618.0],[1619256900000,36.647,36.9599,36.5843,36.89,15965.87],[1619257200000,36.8698,37.0461,36.8272,37.0104,27651.76],[1619257500000,37.0426,37.1862,36.9609,37.1849,19316.53],[1619257800000,37.1831,37.24,36.9286,37.045,23232.08],[1619258100000,37.045,37.1682,36.8998,36.9177,21037.99],[1619258400000,36.9041,36.9383,36.5571,36.8104,15433.99],[1619258700000,36.759,36.997,36.52,36.5298,19863.95],[1619259000000,36.5703,36.6757,36.1949,36.3067,50273.15],[1619259300000,36.3372,36.8061,36.2545,36.6295,38779.39],[1619259600000,36.6447,36.6843,36.4001,36.5048,12264.8],[1619259900000,36.5288,36.7,36.3673,36.4006,14083.78],[1619260200000,36.4379,36.7074,36.2854,36.5552,27048.13],[1619260500000,36.5315,36.7373,36.5101,36.6737,16638.89],[1619260800000,36.6713,36.7979,36.5546,36.5808,16401.42],[1619261100000,36.58,36.7065,36.3051,36.5725,20298.3],[1619261400000,36.549,36.7421,36.3135,36.3366,17628.89],[1619261700000,36.3387,36.3738,35.86,35.8694,36497.19],[1619262000000,35.8712,35.9738,35.307,35.3906,65886.51],[1619262300000,35.3901,35.4671,35.01,35.0897,42725.98],[1619262600000,35.0801,35.3504,35.0,35.3438,36239.48],[1619262900000,35.3126,35.5599,35.2118,35.4597,26658.74],[1619263200000,35.4707,35.802,35.2222,35.6426,47707.62],[1619263500000,35.6697,36.0325,35.5973,35.9589,22557.27],[1619263800000,35.9288,36.2,35.82,35.882,25095.42],[1619264100000,35.8828,36.0408,35.7263,35.8683,20397.73],[1619264400000,35.8692,35.9105,35.5266,35.6091,16986.84],[1619264700000,35.5823,35.7717,35.2959,35.5345,31139.92],[1619265000000,35.5544,35.5544,35.1001,35.2142,24447.09],[1619265300000,35.16,35.3992,35.01,35.3061,33032.22],[1619265600000,35.3061,35.5132,35.0139,35.2305,28130.12],[1619265900000,35.2048,35.5978,35.1038,35.5478,12490.4],[1619266200000,35.5481,35.6835,35.4335,35.5466,19388.94],[1619266500000,35.52,35.648,35.3203,35.3999,16620.57],[1619266800000,35.4152,35.5618,35.2126,35.3649,12607.4],[1619267100000,35.353,35.8028,35.3,35.7561,19450.86],[1619267400000,35.7807,35.8672,35.5686,35.8397,11978.33],[1619267700000,35.8195,35.9342,35.8,35.9066,11010.7],[1619268000000,35.9066,36.0503,35.85,36.0242,11527.77],[1619268300000,36.031,36.1182,36.0,36.0788,11163.11],[1619268600000,36.08,36.0821,35.7947,35.8433,10427.76],[1619268900000,35.8568,36.0991,35.8001,35.9303,8936.19],[1619269200000,35.9089,35.9283,35.6503,35.8587,8614.09],[1619269500000,35.8591,36.0629,35.7452,36.0389,14384.61],[1619269800000,36.0391,36.0999,35.9235,36.0143,5953.84],[1619270100000,36.0382,36.2767,36.0,36.2567,14773.11],[1619270400000,36.2758,36.5,36.2491,36.488,20175.79],[1619270700000,36.4645,36.5,36.25,36.3179,26313.36],[1619271000000,36.31,36.4775,36.2002,36.4,14266.51],[1619271300000,36.3983,36.4218,36.1249,36.2261,8340.45],[1619271600000,36.226,36.3569,36.1941,36.2549,5805.63],[1619271900000,36.2365,36.3173,36.0564,36.3173,9131.33],[1619272200000,36.3091,36.45,36.1953,36.386,15883.43],[1619272500000,36.4178,36.4451,36.2154,36.2843,15202.8],[1619272800000,36.2504,36.2504,35.7189,35.7205,21324.75],[1619273100000,35.7326,35.8518,35.4791,35.8205,19478.63],[1619273400000,35.8204,35.8887,35.5201,35.5847,14364.0],[1619273700000,35.5814,35.7687,35.5098,35.639,14717.96],[1619274000000,35.6547,36.035,35.6527,35.8074,12265.93],[1619274300000,35.8076,35.956,35.6435,35.8806,7966.88],[1619274600000,35.8814,36.6139,35.854,36.515,27070.01],[1619274900000,36.522,36.5593,36.078,36.2263,12252.66],[1619275200000,36.2002,36.2857,35.8092,36.2206,22002.23],[1619275500000,36.2489,36.5049,36.0908,36.1814,19771.76],[1619275800000,36.1823,36.2145,35.9025,36.1188,13857.6],[1619276100000,36.0978,36.4901,35.9705,36.1937,18094.5],[1619276400000,36.2006,36.256,35.9182,36.2169,16863.23],[1619276700000,36.1851,36.2398,35.75,35.75,17733.29],[1619277000000,35.75,35.8891,35.6,35.7542,26641.31],[1619277300000,35.7551,36.1647,35.7532,35.9948,16843.68],[1619277600000,35.9891,36.1122,35.7143,36.0263,10480.18],[1619277900000,36.0496,36.5424,35.9592,36.5269,16175.82],[1619278200000,36.5424,36.9999,36.5324,36.8273,47771.81],[1619278500000,36.8332,36.9307,36.6,36.6475,21021.16],[1619278800000,36.6446,36.9431,36.5122,36.7826,33423.65],[1619279100000,36.8256,37.0,36.7401,36.9999,47560.71],[1619279400000,36.9834,37.0756,36.8344,37.0469,38987.1],[1619279700000,37.0507,37.0677,36.9286,36.9661,22922.56],[1619280000000,36.9958,37.05,36.72,36.8023,20008.77],[1619280300000,36.7773,36.8649,36.5796,36.6758,21480.16],[1619280600000,36.7138,36.7412,36.3,36.3274,25454.75],[1619280900000,36.3177,37.05,36.3173,37.0418,28647.79],[1619281200000,37.0418,39.0,36.9827,38.5266,123968.43],[1619281500000,38.5302,39.6716,37.9208,39.0,228383.15],[1619281800000,39.0409,39.1282,38.3092,38.5639,82506.08],[1619282100000,38.5639,40.0,38.511,39.9245,105887.82],[1619282400000,39.9233,40.0,39.3593,39.5642,101452.54],[1619282700000,39.564,40.1834,39.0833,39.9973,110450.19],[1619283000000,39.9999,40.0,39.1374,39.2986,64894.88],[1619283300000,39.3744,39.6758,38.6,38.8259,59978.05],[1619283600000,38.7911,39.4183,38.3278,39.1366,75898.83],[1619283900000,39.1203,39.2564,38.7735,38.9958,36569.28],[1619284200000,39.0024,39.2332,38.8,38.9996,30136.5],[1619284500000,39.011,40.2,38.8627,39.9845,116938.8],[1619284800000,39.959,40.1778,39.3421,39.6295,77661.79],[1619285100000,39.6295,39.8931,39.0449,39.5084,84118.81],[1619285400000,39.5154,39.5595,38.6574,39.1363,58598.01],[1619285700000,39.1653,39.8733,39.0085,39.739,56077.89],[1619286000000,39.7278,39.786,39.2871,39.4472,39212.37],[1619286300000,39.4273,39.9216,39.3535,39.8435,47279.67],[1619286600000,39.8488,40.1,39.683,39.8441,67546.08],[1619286900000,39.8311,40.1923,39.796,40.1588,54890.83],[1619287200000,40.1413,40.2,39.5707,40.0735,81116.26],[1619287500000,40.0627,40.2,39.806,40.0165,35297.56],[1619287800000,40.0212,40.2,39.8761,40.1122,54010.21],[1619288100000,40.1121,40.18,39.6,40.0577,65315.54],[1619288400000,40.0112,40.1,39.8146,40.015,48527.08],[1619288700000,40.0185,40.1312,39.9532,40.0849,30638.23],[1619289000000,40.0629,40.9996,40.0515,40.5284,193976.99],[1619289300000,40.5284,40.5896,40.04,40.5878,61535.01],[1619289600000,40.5883,40.999,40.5792,40.999,47883.14],[1619289900000,40.999,41.5,40.96,41.4,155346.23],[1619290200000,41.3986,41.98,40.895,41.4748,146491.5],[1619290500000,41.4893,41.88,41.1008,41.6648,81663.98],[1619290800000,41.6303,41.9,41.1564,41.5197,66753.29],[1619291100000,41.5335,42.7314,41.3424,42.4676,148593.68],[1619291400000,42.4677,42.6296,41.7583,41.7585,79025.27],[1619291700000,41.7984,42.85,41.7617,42.6852,114053.23],[1619292000000,42.7015,42.7538,42.2805,42.5457,77435.09],[1619292300000,42.5611,42.5717,41.8,41.8227,75483.95],[1619292600000,41.8227,41.8228,41.0285,41.4569,90588.61],[1619292900000,41.4915,42.33,41.4897,42.0689,70653.51],[1619293200000,42.0854,42.19,41.2779,41.3302,54967.75],[1619293500000,41.3689,41.7935,40.587,41.2176,71183.06],[1619293800000,41.2488,41.6327,40.9052,40.9052,51497.43],[1619294100000,40.9081,42.1203,40.9027,42.1004,59652.63],[1619294400000,42.0783,42.5332,41.7295,41.8839,68121.86],[1619294700000,41.8897,42.5,41.7397,41.9347,46982.48],[1619295000000,41.9346,42.1648,41.3566,41.4,44075.21],[1619295300000,41.3747,42.367,41.3572,42.3327,40501.84],[1619295600000,42.3327,42.45,42.0987,42.1903,43294.51],[1619295900000,42.1887,42.2984,41.89,42.1594,46825.32],[1619296200000,42.1923,42.9458,41.97,42.9458,47953.61],[1619296500000,42.8893,43.6397,42.7619,43.099,142782.78],[1619296800000,43.0565,43.1003,42.3753,42.7276,103038.85],[1619297100000,42.7044,43.4474,42.5,42.721,75173.99],[1619297400000,42.7239,43.0467,42.3734,42.6623,52475.72],[1619297700000,42.6632,42.766,42.5,42.5252,32176.77],[1619298000000,42.5234,42.7498,42.14,42.1545,52303.17],[1619298300000,42.1546,42.1789,41.58,42.0,60255.58],[1619298600000,41.9998,42.5,41.7625,41.8806,36422.6],[1619298900000,41.9094,42.2,41.5405,41.8506,27371.29],[1619299200000,41.8506,42.0,41.65,42.0,15594.64],[1619299500000,41.9934,42.1124,41.2416,41.3186,40418.16],[1619299800000,41.292,41.9425,41.249,41.6239,22850.93],[1619300100000,41.6308,42.0466,41.5057,42.0,21953.29],[1619300400000,42.0,42.1488,41.8101,42.0011,33194.07],[1619300700000,42.0069,42.08,41.6488,41.95,28478.52],[1619301000000,41.9232,42.15,41.8786,42.0211,27296.42],[1619301300000,42.0017,42.2,41.8501,41.9543,25807.94],[1619301600000,41.9536,42.6281,41.9204,42.2786,52062.89],[1619301900000,42.2786,42.3988,41.0612,41.1562,63791.17],[1619302200000,41.2027,41.8786,41.1634,41.4352,52527.41],[1619302500000,41.4345,41.5687,40.805,40.8685,42519.94],[1619302800000,40.8962,41.1468,40.51,40.8235,79631.05],[1619303100000,40.821,41.0,40.7277,40.8741,45064.01],[1619303400000,40.8478,41.2,40.8191,41.0462,45543.29],[1619303700000,41.0436,41.2027,40.9937,41.1562,34190.01],[1619304000000,41.1556,41.2347,40.7888,40.91,40090.29],[1619304300000,40.9444,41.2347,40.9111,41.1913,27604.52],[1619304600000,41.23,41.2898,40.8577,41.0768,30884.9],[1619304900000,41.0768,41.0945,40.2485,40.5516,67129.88],[1619305200000,40.5001,41.4,40.5001,41.3756,57991.1],[1619305500000,41.3754,41.5794,41.3459,41.4302,25135.86],[1619305800000,41.3855,41.7915,41.2288,41.2796,35347.39],[1619306100000,41.2777,41.5,41.0,41.2247,32553.72],[1619306400000,41.2576,41.5788,41.2373,41.5003,26633.18],[1619306700000,41.4642,41.7233,41.4441,41.6607,25487.77],[1619307000000,41.673,41.7727,41.3785,41.4905,26610.79],[1619307300000,41.4712,41.5992,40.9521,41.2737,33897.32],[1619307600000,41.2809,41.6095,41.1009,41.55,27040.33],[1619307900000,41.5469,41.5595,40.8702,40.9216,42360.9],[1619308200000,40.9331,41.2,40.2187,40.2404,43301.26],[1619308500000,40.2406,40.983,40.2401,40.8401,35025.49],[1619308800000,40.8525,41.7604,40.572,41.7228,75751.29],[1619309100000,41.7228,43.0,41.6928,42.8,180792.73],[1619309400000,42.8,42.817,42.0,42.6383,97075.44],[1619309700000,42.6339,42.7193,42.1875,42.2333,54178.55],[1619310000000,42.2333,43.2,41.9243,43.1987,133768.67],[1619310300000,43.1791,43.2123,42.5009,42.5659,60911.63],[1619310600000,42.5665,42.6181,41.8769,42.0855,47940.73],[1619310900000,42.0676,42.4999,41.9585,42.1749,36508.26],[1619311200000,42.1749,42.4082,42.0111,42.3493,24796.25],[1619311500000,42.3746,42.807,42.3619,42.4615,37877.6],[1619311800000,42.4627,42.5013,41.9069,41.9361,45656.18],[1619312100000,41.904,42.5,41.8888,42.0797,32780.77],[1619312400000,42.1194,42.4615,42.0651,42.3319,27070.76],[1619312700000,42.3412,42.8133,42.024,42.4481,40196.6],[1619313000000,42.4647,42.6669,42.37,42.5328,26071.17],[1619313300000,42.5177,43.4199,42.4475,43.3428,48377.3],[1619313600000,43.3597,43.4678,43.0,43.1284,35152.99],[1619313900000,43.1679,43.6146,43.0023,43.4871,55095.36],[1619314200000,43.4886,43.5357,42.9,42.9005,37066.13],[1619314500000,42.9294,43.3144,42.7952,43.1808,25831.28],[1619314800000,43.1786,43.1786,42.8936,42.9735,22585.51],[1619315100000,42.9401,42.9708,42.4415,42.6817,33242.09],[1619315400000,42.6813,43.2667,42.6812,43.2544,20547.49],[1619315700000,43.2334,43.4113,42.4016,42.5309,41049.09],[1619316000000,42.5125,42.8295,42.4436,42.7554,25040.4],[1619316300000,42.7554,42.978,42.6094,42.7038,18840.75],[1619316600000,42.6778,42.77,42.2236,42.6244,26221.25],[1619316900000,42.6406,42.77,42.4539,42.61,11450.73],[1619317200000,42.61,42.6477,42.3693,42.5984,11993.2],[1619317500000,42.5587,42.7503,42.3871,42.743,24402.6],[1619317800000,42.7489,42.7865,42.2649,42.5838,23157.52],[1619318100000,42.5683,42.6109,42.21,42.3483,16400.36],[1619318400000,42.3483,42.3736,42.0435,42.1136,15620.01],[1619318700000,42.1136,42.2416,41.464,41.5827,63805.79],[1619319000000,41.6353,42.2151,41.6353,41.9525,16687.53],[1619319300000,41.9646,42.0311,41.6552,41.7179,28766.76],[1619319600000,41.7176,41.9686,41.3007,41.5419,22520.72],[1619319900000,41.5681,42.25,41.5681,41.8618,31379.55],[1619320200000,41.8531,41.8544,41.5376,41.689,14876.46],[1619320500000,41.6901,41.75,41.1702,41.3365,23703.8],[1619320800000,41.3178,41.3595,40.9693,41.1767,44907.2],[1619321100000,41.1814,42.6735,41.0828,42.371,74365.96],[1619321400000,42.3337,43.0009,42.1695,42.4939,85792.27],[1619321700000,42.4932,42.551,41.6841,41.7244,43554.23],[1619322000000,41.7244,41.7669,40.7825,41.2288,62932.78],[1619322300000,41.1973,41.3968,40.59,41.1769,67884.16],[1619322600000,41.175,41.4469,41.0461,41.0516,21703.45],[1619322900000,41.0656,41.1,40.7665,40.9943,22662.21],[1619323200000,40.9857,41.3333,40.9747,41.2849,1393.58],[1619340300000,41.3079,42.235,41.2595,41.94,24461.087],[1619340600000,41.822,42.124,41.804,41.999,31320.891],[1619340900000,41.999,42.678,41.9,42.617,36658.208],[1619341200000,42.617,43.0,42.147,42.299,62601.637],[1619341500000,42.326,42.652,41.951,42.071,29612.907],[1619341800000,42.042,42.194,41.817,42.103,20164.425],[1619342100000,42.103,42.5,42.065,42.312,24015.383],[1619342400000,42.312,42.466,42.0,42.067,22581.646],[1619342700000,42.067,42.113,41.451,41.724,74493.151],[1619343000000,41.723,42.11,41.655,42.041,20917.562],[1619343300000,42.016,42.427,41.711,41.906,26984.146],[1619343600000,41.905,42.022,41.8,41.946,43858.37],[1619343900000,41.93,41.957,41.002,41.225,92141.178],[1619344200000,41.22,41.786,41.13,41.561,63209.193],[1619344500000,41.584,41.587,41.328,41.432,17728.79],[1619344800000,41.445,41.476,41.0,41.144,30905.504],[1619345100000,41.153,42.0,41.0,41.686,34440.654],[1619345400000,41.686,41.918,41.643,41.7,24035.063],[1619345700000,41.718,41.768,41.0,41.542,46307.162],[1619346000000,41.526,41.539,41.319,41.424,12252.961],[1619346300000,41.424,41.425,40.843,41.16,24959.18],[1619346600000,41.16,41.49,40.962,41.412,38932.527],[1619346900000,41.418,41.49,41.246,41.418,22874.897],[1619347200000,41.427,41.45,41.07,41.246,12833.178],[1619347500000,41.246,41.744,41.204,41.647,24708.255],[1619347800000,41.647,41.744,41.403,41.522,18674.791],[1619348100000,41.522,41.95,41.448,41.902,23741.128],[1619348400000,41.901,42.21,41.761,42.075,60915.75],[1619348700000,42.075,42.099,41.99,42.046,16971.598],[1619349000000,42.036,42.22,41.761,42.144,30791.762],[1619349300000,42.146,42.3,41.811,42.139,22866.429],[1619349600000,42.139,42.139,41.81,41.816,13566.401],[1619349900000,41.81,42.15,41.75,42.003,14202.805],[1619350200000,42.024,42.039,41.601,41.89,19249.828],[1619350500000,41.9,41.955,41.643,41.753,13795.364],[1619350800000,41.768,41.839,41.6,41.804,17095.687],[1619351100000,41.804,41.9,41.701,41.761,11111.342],[1619351400000,41.761,41.857,41.652,41.784,12662.972],[1619351700000,41.791,42.25,41.751,42.057,34519.678],[1619352000000,42.091,42.737,42.045,42.333,45545.876],[1619352300000,42.336,42.6,42.2,42.495,36284.62],[1619352600000,42.495,42.547,42.04,42.245,21354.149],[1619352900000,42.221,42.29,41.88,42.027,26814.217],[1619353200000,42.027,42.399,42.021,42.351,16021.31],[1619353500000,42.362,42.447,42.01,42.096,21291.328],[1619353800000,42.121,42.495,41.984,42.45,21661.767],[1619354100000,42.449,43.0,42.316,42.835,60880.426],[1619354400000,42.848,42.9,42.629,42.75,31575.822],[1619354700000,42.732,42.786,42.509,42.63,22786.666],[1619355000000,42.651,43.379,42.631,43.277,69393.001],[1619355300000,43.286,43.826,43.2,43.673,76341.654],[1619355600000,43.657,43.906,43.061,43.291,75627.555],[1619355900000,43.315,43.753,43.252,43.7,41988.346],[1619356200000,43.717,43.773,43.5,43.573,33544.238],[1619356500000,43.567,44.039,43.554,43.984,81289.019],[1619356800000,43.984,44.24,43.922,44.014,51137.395],[1619357100000,44.01,44.115,43.951,44.0,29717.61],[1619357400000,43.989,44.45,43.989,44.355,66033.43],[1619357700000,44.34,44.699,44.252,44.55,86091.336],[1619358000000,44.569,44.65,44.016,44.143,61410.968],[1619358300000,44.143,44.7,44.134,44.452,51756.844],[1619358600000,44.457,44.545,44.045,44.112,43763.562],[1619358900000,44.111,44.111,43.794,43.895,53953.195],[1619359200000,43.887,43.999,43.12,43.751,76535.699],[1619359500000,43.751,44.179,43.686,43.884,48702.21],[1619359800000,43.922,44.6,43.801,44.221,68783.076],[1619360100000,44.213,44.8,44.131,44.414,55353.552],[1619360400000,44.404,44.8,44.404,44.549,55829.256],[1619360700000,44.549,44.638,44.4,44.544,30260.587],[1619361000000,44.551,44.99,44.505,44.814,64159.369],[1619361300000,44.812,45.277,44.786,45.09,104633.788],[1619361600000,45.09,45.28,44.896,45.263,49531.548],[1619361900000,45.264,45.301,44.5,44.859,93307.343],[1619362200000,44.846,45.0,44.707,44.96,37736.401],[1619362500000,44.96,45.0,44.7,44.895,20308.505],[1619362800000,44.891,44.9,44.337,44.495,40040.637],[1619363100000,44.5,45.146,44.495,45.09,32210.414],[1619363400000,45.09,45.1,44.661,44.727,34540.272],[1619363700000,44.727,44.875,44.602,44.875,30053.489],[1619364000000,44.864,45.271,44.81,45.204,37933.625],[1619364300000,45.202,45.7,45.154,45.452,92343.358],[1619364600000,45.452,45.493,45.0,45.397,53355.462],[1619364900000,45.361,45.649,45.141,45.552,41344.1],[1619365200000,45.542,46.25,45.511,46.204,91426.562],[1619365500000,46.232,46.4,45.925,46.244,82351.298],[1619365800000,46.248,46.5,46.12,46.233,71259.83],[1619366100000,46.233,47.0,46.001,46.724,77188.985],[1619366400000,46.661,47.002,46.082,46.277,101058.538],[1619366700000,46.277,46.588,45.71,46.032,79434.658],[1619367000000,46.045,46.228,45.535,45.66,82864.516],[1619367300000,45.641,45.946,45.41,45.748,49892.618],[1619367600000,45.789,45.907,45.501,45.572,31871.401],[1619367900000,45.562,45.798,45.118,45.38,47152.863],[1619368200000,45.373,45.794,45.329,45.693,28835.265],[1619368500000,45.686,46.171,45.59,46.107,42207.541],[1619368800000,46.093,46.263,45.759,46.225,28950.321],[1619369100000,46.23,46.298,45.57,45.739,36190.37],[1619369400000,45.739,45.75,45.073,45.286,53344.333],[1619369700000,45.303,45.388,45.054,45.387,29561.461],[1619370000000,45.377,45.698,45.371,45.424,31195.096],[1619370300000,45.441,45.45,44.648,44.822,62915.839],[1619370600000,44.824,45.253,44.588,44.809,47917.807],[1619370900000,44.812,45.163,44.65,44.7,37222.534],[1619371200000,44.719,45.198,44.451,45.02,75087.788],[1619371500000,45.012,45.462,44.9,45.292,49603.787],[1619371800000,45.292,45.832,45.283,45.831,31182.303],[1619372100000,45.832,46.194,45.507,45.782,69497.729],[1619372400000,45.782,45.843,45.374,45.746,22440.136],[1619372700000,45.721,45.916,45.239,45.591,49257.921],[1619373000000,45.606,45.653,44.9,45.113,56475.697],[1619373300000,45.109,45.615,44.9,45.361,61531.802],[1619373600000,45.391,45.5,44.9,44.926,49816.11],[1619373900000,44.926,45.331,44.8,44.912,59789.723],[1619374200000,44.926,44.937,44.524,44.752,46238.533],[1619374500000,44.75,44.779,43.795,44.201,93912.159],[1619374800000,44.197,44.316,43.694,43.737,78614.673],[1619375100000,43.747,43.977,43.285,43.858,121015.343],[1619375400000,43.836,44.207,43.767,43.8,49353.897],[1619375700000,43.8,43.929,43.223,43.431,52072.972],[1619376000000,43.45,43.986,43.261,43.951,39438.535],[1619376300000,43.965,44.324,43.917,44.016,46461.347],[1619376600000,44.027,44.274,43.832,44.221,32825.7],[1619376900000,44.221,44.473,44.128,44.178,29517.751],[1619377200000,44.177,44.222,43.544,44.138,35150.06],[1619377500000,44.111,44.4,43.831,44.287,18398.669],[1619377800000,44.273,44.691,44.248,44.616,22035.355],[1619378100000,44.656,44.869,44.3,44.587,30003.193],[1619378400000,44.579,44.7,44.29,44.698,21183.994],[1619378700000,44.681,44.7,44.348,44.654,21547.538],[1619379000000,44.648,45.035,44.273,44.981,43537.094],[1619379300000,45.0,45.274,44.695,44.961,40650.779],[1619379600000,44.961,44.988,44.552,44.893,19329.962],[1619379900000,44.862,45.1,44.582,44.826,24980.441],[1619380200000,44.826,44.828,43.953,44.129,33427.538],[1619380500000,44.129,44.266,43.724,44.027,54799.041],[1619380800000,44.045,44.088,43.601,44.064,45273.134],[1619381100000,44.084,44.649,44.071,44.55,36538.11],[1619381400000,44.518,44.648,44.4,44.505,20947.261],[1619381700000,44.501,44.577,44.048,44.09,35135.401],[1619382000000,44.076,44.479,44.055,44.328,17736.897],[1619382300000,44.308,44.656,44.276,44.565,17221.119],[1619382600000,44.588,44.598,43.904,44.085,40284.415],[1619382900000,44.044,44.433,44.044,44.323,20003.726],[1619383200000,44.287,44.541,44.127,44.489,17673.172],[1619383500000,44.514,44.515,42.21,42.525,153983.413],[1619383800000,42.525,43.0,42.031,42.173,143585.489],[1619384100000,42.173,43.42,41.654,42.929,150689.774],[1619384400000,42.987,43.0,42.082,42.614,97415.91],[1619384700000,42.654,43.75,42.5,43.666,93643.277],[1619385000000,43.612,44.168,43.603,43.914,82565.857],[1619385300000,43.911,44.5,43.501,44.1,58865.097],[1619385600000,44.1,44.274,43.539,43.643,42741.882],[1619385900000,43.645,43.791,43.386,43.66,35345.338],[1619386200000,43.67,43.748,43.33,43.484,36948.121],[1619386500000,43.466,43.705,42.964,43.696,50447.062],[1619386800000,43.696,43.958,42.3,43.152,100433.182],[1619387100000,43.154,43.8,42.505,43.602,74973.202],[1619387400000,43.602,45.5,43.556,45.072,137538.251],[1619387700000,45.116,45.549,44.7,45.503,95997.403],[1619388000000,45.503,46.961,45.501,46.901,190084.996],[1619388300000,46.938,46.964,45.553,46.052,139189.295],[1619388600000,46.052,46.6,46.0,46.527,87983.275],[1619388900000,46.566,46.9,45.65,45.752,137303.785],[1619389200000,45.759,45.967,45.257,45.815,77755.092],[1619389500000,45.815,46.21,45.766,45.968,55117.907],[1619389800000,45.954,46.15,45.4,46.15,82893.355],[1619390100000,46.15,46.85,46.0,46.687,139427.002],[1619390400000,46.684,48.0,46.503,47.778,217258.374],[1619390700000,47.779,48.55,47.116,47.77,243434.521],[1619391000000,47.818,48.0,46.735,47.786,133448.519],[1619391300000,47.777,47.956,47.122,47.403,55441.659],[1619391600000,47.401,47.789,46.749,47.005,75483.577],[1619391900000,47.035,47.413,46.9,47.048,60488.407],[1619392200000,47.048,48.644,47.001,47.701,151323.858],[1619392500000,47.772,48.6,47.708,48.242,93139.711],[1619392800000,48.239,48.6,47.75,48.426,78013.856],[1619393100000,48.415,48.448,47.922,47.922,54045.143],[1619393400000,47.962,48.448,47.805,48.236,61659.897],[1619393700000,48.238,48.285,48.01,48.078,31366.783],[1619394000000,48.056,48.2,47.823,48.036,44255.048],[1619394300000,48.034,48.216,47.22,47.729,66772.491],[1619394600000,47.77,47.815,47.133,47.52,47772.784],[1619394900000,47.556,47.695,47.261,47.405,36310.912],[1619395200000,47.395,48.3,46.258,46.293,99455.825],[1619395500000,46.292,48.005,46.292,47.974,67758.966],[1619395800000,47.983,48.3,47.684,48.003,62161.309],[1619396100000,48.036,48.144,46.377,46.879,161724.694],[1619396400000,46.914,47.113,46.0,46.75,112187.398],[1619396700000,46.772,47.301,46.599,46.694,64236.992],[1619397000000,46.7,47.184,46.351,47.058,70485.368],[1619397300000,47.058,47.1,46.72,47.053,54395.135],[1619397600000,47.042,47.214,46.699,46.701,44495.481],[1619397900000,46.699,46.927,46.303,46.38,42552.448],[1619398200000,46.361,46.964,46.33,46.949,30687.328],[1619398500000,46.949,47.199,46.82,47.167,23282.182],[1619398800000,47.188,47.448,46.662,46.924,47846.611],[1619399100000,46.903,47.197,46.801,47.14,26415.247],[1619399400000,47.136,47.174,46.75,46.902,27734.84],[1619399700000,46.867,47.234,46.858,46.951,24744.455],[1619400000000,46.951,47.232,46.903,47.06,20619.643],[1619400300000,47.035,47.15,46.837,46.939,16683.996],[1619400600000,46.938,47.819,46.914,47.036,57198.884],[1619400900000,47.059,47.2,46.646,46.669,50407.335],[1619401200000,46.671,46.702,45.52,45.764,133922.238],[1619401500000,45.8,46.237,45.214,45.695,118707.891],[1619401800000,45.717,45.879,45.425,45.463,90561.766],[1619402100000,45.462,45.481,45.069,45.443,74036.236],[1619402400000,45.431,45.865,44.79,44.948,110752.689],[1619402700000,44.952,45.355,44.808,45.039,78474.954],[1619403000000,45.039,46.172,44.938,46.019,110683.188],[1619403300000,46.028,46.356,45.449,45.47,76565.018],[1619403600000,45.452,45.559,45.2,45.344,74820.658],[1619403900000,45.315,46.323,45.315,46.208,46353.436],[1619404200000,46.219,46.6,45.827,45.979,62068.992],[1619404500000,45.99,46.848,45.979,46.763,77293.633],[1619404800000,46.763,46.929,46.0,46.482,87847.899],[1619405100000,46.482,46.632,46.32,46.476,35873.423],[1619405400000,46.468,46.517,46.059,46.16,35977.069],[1619405700000,46.159,46.553,46.147,46.462,30381.65],[1619406000000,46.487,47.063,46.406,47.041,41554.967],[1619406300000,47.011,47.6,46.932,47.523,54650.301],[1619406600000,47.513,47.89,47.46,47.8,56462.036],[1619406900000,47.8,47.958,46.735,46.896,122780.34],[1619407200000,46.887,47.245,46.527,47.165,89371.005],[1619407500000,47.148,47.402,46.804,46.873,45800.158],[1619407800000,46.892,47.29,46.874,47.286,14499.566],[1619408100000,47.286,47.289,47.03,47.211,17273.926],[1619408400000,47.218,47.386,46.906,46.933,19225.221],[1619408700000,46.909,47.299,46.909,46.965,32726.898],[1619409000000,46.991,47.16,46.737,46.972,23118.616],[1619409300000,46.937,47.189,46.891,47.189,16498.831],[1619409600000,47.169,47.585,47.0,47.077,40968.838],[1619409900000,47.078,47.297,46.668,46.67,40262.706],[1619410200000,46.667,46.694,46.162,46.549,34056.189],[1619410500000,46.545,46.709,46.436,46.604,20683.058],[1619410800000,46.604,46.833,46.4,46.438,17889.013],[1619411100000,46.438,46.795,46.438,46.517,13748.389],[1619411400000,46.514,46.58,46.254,46.391,24604.743],[1619411700000,46.422,46.472,46.153,46.173,15397.963],[1619412000000,46.222,46.52,46.025,46.351,21135.535],[1619412300000,46.339,46.827,46.306,46.473,19630.628],[1619412600000,46.487,46.543,46.177,46.179,19185.144],[1619412900000,46.2,46.382,45.91,46.0,26986.227],[1619413200000,46.0,46.347,45.999,46.241,27181.17],[1619413500000,46.234,46.241,45.956,46.018,16268.52],[1619413800000,46.022,46.143,45.666,45.7,30086.208],[1619414100000,45.723,46.604,45.669,46.253,28648.138],[1619414400000,46.211,46.696,46.21,46.604,20856.428],[1619414700000,46.604,46.882,46.6,46.6,26839.759],[1619415000000,46.6,47.228,46.6,47.001,21530.143],[1619415300000,47.007,47.55,46.936,47.213,42511.622],[1619415600000,47.251,47.3,47.016,47.208,17333.609],[1619415900000,47.208,47.35,46.729,46.974,23164.349],[1619416200000,46.957,46.993,46.61,46.64,29154.602],[1619416500000,46.616,46.724,46.42,46.649,35068.434],[1619416800000,46.633,46.722,46.15,46.241,39358.14],[1619417100000,46.241,46.487,46.206,46.4,28886.993],[1619417400000,46.399,46.474,46.15,46.283,51327.972],[1619417700000,46.281,46.295,46.14,46.167,27123.785],[1619418000000,46.167,46.671,46.167,46.669,32340.102],[1619418300000,46.65,47.192,46.492,47.139,40835.099],[1619418600000,47.14,47.23,46.8,46.839,29919.348],[1619418900000,46.83,46.926,46.673,46.705,24154.531],[1619419200000,46.701,46.8,46.367,46.473,54019.353],[1619419500000,46.451,46.588,46.274,46.532,28363.373],[1619419800000,46.532,46.696,46.48,46.517,31957.657],[1619420100000,46.5,46.645,46.181,46.374,32179.992],[1619420400000,46.374,46.588,46.005,46.264,39290.493],[1619420700000,46.289,46.359,46.118,46.203,25679.205],[1619421000000,46.203,46.553,46.077,46.553,41635.721],[1619421300000,46.54,46.6,46.377,46.526,34011.227],[1619421600000,46.521,46.543,46.278,46.329,24147.7],[1619421900000,46.359,47.189,46.331,46.868,42533.221],[1619422200000,46.865,47.197,46.698,47.136,32610.665],[1619422500000,47.173,48.24,47.11,47.742,109203.689],[1619422800000,47.765,48.4,47.751,47.916,66883.305],[1619423100000,47.948,48.499,47.35,47.657,60763.147],[1619423400000,47.671,48.285,47.553,47.572,46462.928],[1619423700000,47.569,48.395,47.458,47.858,42739.149],[1619424000000,47.847,48.07,47.172,47.343,48306.735],[1619424300000,47.306,47.502,47.154,47.156,30862.305],[1619424600000,47.189,47.581,47.15,47.312,31094.359],[1619424900000,47.351,47.675,47.326,47.442,24817.66],[1619425200000,47.466,47.794,47.4,47.751,23311.056],[1619425500000,47.774,48.203,47.603,47.812,42029.366],[1619425800000,47.812,48.147,47.701,48.11,30930.369],[1619426100000,48.09,48.378,48.001,48.205,38084.056],[1619426400000,48.229,48.276,47.604,47.962,35487.226],[1619426700000,47.962,48.0,47.384,47.549,28388.189],[1619427000000,47.539,47.961,47.526,47.582,21239.237],[1619427300000,47.582,47.76,47.444,47.486,14346.528],[1619427600000,47.486,47.668,47.427,47.661,16100.282],[1619427900000,47.648,47.665,47.27,47.413,21602.799],[1619428200000,47.413,47.646,46.738,47.056,42533.163],[1619428500000,47.069,47.254,46.551,47.154,33372.107],[1619428800000,47.161,47.461,47.05,47.254,20906.183],[1619429100000,47.254,47.42,47.001,47.034,16455.453],[1619429400000,47.013,47.301,47.003,47.205,16825.28],[1619429700000,47.217,47.241,46.821,47.054,19410.061],[1619430000000,47.077,47.359,46.984,47.318,12024.65],[1619430300000,47.322,47.798,47.245,47.573,36181.648],[1619430600000,47.537,47.757,47.22,47.458,38165.609],[1619430900000,47.446,47.538,47.059,47.389,34435.503],[1619431200000,47.389,47.719,47.201,47.587,36109.134],[1619431500000,47.535,47.595,47.277,47.51,26373.539],[1619431800000,47.482,47.828,47.25,47.359,47333.426],[1619432100000,47.33,47.376,46.86,46.932,46969.536],[1619432400000,46.945,47.288,46.69,46.842,47439.546],[1619432700000,46.815,46.877,46.2,46.487,88524.246],[1619433000000,46.477,46.738,46.434,46.574,38116.097],[1619433300000,46.592,46.841,46.504,46.6,45939.255],[1619433600000,46.597,46.751,46.57,46.649,21749.757],[1619433900000,46.663,46.691,46.471,46.594,37544.065],[1619434200000,46.593,46.609,46.246,46.249,24943.63],[1619434500000,46.258,46.447,46.128,46.407,21998.621],[1619434800000,46.399,46.578,45.659,45.729,56302.748],[1619435100000,45.732,46.218,45.6,45.999,50087.058],[1619435400000,45.999,46.0,45.861,45.944,43427.339],[1619435700000,45.946,46.0,45.906,45.951,31594.459],[1619436000000,45.949,46.392,45.939,46.269,36064.729],[1619436300000,46.304,46.323,46.033,46.288,27858.5],[1619436600000,46.305,46.308,45.964,45.998,21167.2],[1619436900000,45.998,46.382,45.998,46.046,30772.188],[1619437200000,46.052,46.097,45.908,46.049,25405.934],[1619437500000,46.021,46.044,45.617,45.746,31716.38],[1619437800000,45.724,45.929,45.565,45.782,29015.392],[1619438100000,45.799,46.078,45.309,45.406,44173.811],[1619438400000,45.453,45.78,45.052,45.759,70321.645],[1619438700000,45.772,45.897,45.529,45.786,33677.014],[1619439000000,45.786,45.79,45.599,45.756,28741.559],[1619439300000,45.745,46.118,45.656,46.091,32594.354],[1619439600000,46.078,46.5,46.073,46.482,34316.07],[1619439900000,46.494,46.5,46.1,46.353,44949.214],[1619440200000,46.353,46.406,46.0,46.101,39693.55],[1619440500000,46.101,46.175,45.689,45.936,24447.238],[1619440800000,45.96,46.044,45.88,45.932,13093.092],[1619441100000,45.921,45.936,45.794,45.83,14365.007],[1619441400000,45.814,45.831,44.8,45.417,122227.451],[1619441700000,45.417,45.753,45.395,45.652,25006.252],[1619442000000,45.652,45.886,45.409,45.479,31211.312],[1619442300000,45.487,45.99,45.432,45.979,30788.941],[1619442600000,45.95,45.995,45.516,45.516,21062.849],[1619442900000,45.525,46.044,45.517,45.986,26724.381],[1619443200000,45.986,46.319,45.951,46.235,29037.561],[1619443500000,46.241,46.57,46.238,46.454,23782.163],[1619443800000,46.454,46.743,46.267,46.471,36274.105],[1619444100000,46.466,46.552,46.099,46.212,21982.297],[1619444400000,46.197,46.358,46.142,46.268,10015.613],[1619444700000,46.279,46.306,45.893,46.154,26607.121],[1619445000000,46.12,46.171,45.902,46.118,14842.383],[1619445300000,46.105,46.395,46.04,46.32,17554.863],[1619445600000,46.313,46.786,46.311,46.422,34828.717],[1619445900000,46.422,46.615,46.2,46.524,25568.278],[1619446200000,46.531,46.971,46.53,46.793,35460.05],[1619446500000,46.802,47.255,46.707,47.143,38866.029],[1619446800000,47.156,47.365,46.837,46.902,41562.621],[1619447100000,46.906,47.3,46.837,47.157,24706.994],[1619447400000,47.161,47.296,46.573,46.863,27853.004],[1619447700000,46.881,47.218,46.665,46.698,27240.069],[1619448000000,46.695,46.822,46.391,46.561,24732.733],[1619448300000,46.556,46.686,46.231,46.231,19541.398],[1619448600000,46.258,47.5,46.231,47.469,81878.266],[1619448900000,47.49,47.49,47.146,47.319,39689.496],[1619449200000,47.319,47.38,46.778,46.912,43288.845],[1619449500000,46.911,47.1,46.69,46.977,31629.99],[1619449800000,46.963,47.198,46.821,46.968,28905.633],[1619450100000,46.96,47.182,46.881,47.145,16870.911],[1619450400000,47.14,47.14,46.852,46.9,18758.095],[1619450700000,46.9,47.056,46.853,46.91,11928.63],[1619451000000,46.932,47.049,46.913,46.981,12145.447],[1619451300000,47.005,47.1,46.94,47.037,22374.453],[1619451600000,47.052,47.333,47.038,47.167,21199.499],[1619451900000,47.167,47.365,47.11,47.192,15083.203],[1619452200000,47.195,47.215,46.956,47.095,17305.797],[1619452500000,47.096,47.1,46.837,46.851,14743.616],[1619452800000,46.863,46.932,46.58,46.681,32508.911],[1619453100000,46.681,46.9,46.671,46.8,20919.816],[1619453400000,46.81,47.19,46.72,47.021,28781.374],[1619453700000,47.038,47.25,46.785,46.854,28240.737],[1619454000000,46.856,46.899,46.134,46.296,39705.862],[1619454300000,46.313,46.561,46.13,46.498,22565.531],[1619454600000,46.548,46.833,46.3,46.771,20636.38],[1619454900000,46.788,46.821,46.434,46.623,15386.401],[1619455200000,46.624,46.689,46.54,46.591,10912.253],[1619455500000,46.592,46.711,46.5,46.561,9933.502],[1619455800000,46.525,46.679,46.367,46.38,14547.876],[1619456100000,46.363,46.86,46.351,46.66,15890.484],[1619456400000,46.667,46.948,46.645,46.889,14283.797],[1619456700000,46.889,46.94,46.764,46.879,11578.119],[1619457000000,46.88,46.949,46.819,46.89,12078.167],[1619457300000,46.829,47.132,46.8,47.092,16231.617],[1619457600000,47.084,47.128,47.0,47.055,16935.399],[1619457900000,47.055,47.135,46.832,46.854,21054.756],[1619458200000,46.854,46.885,46.552,46.706,19674.095],[1619458500000,46.693,47.0,46.573,46.591,29781.57],[1619458800000,46.591,46.658,46.5,46.514,24546.101],[1619459100000,46.513,46.571,46.286,46.307,18576.883],[1619459400000,46.308,46.4,46.162,46.343,21106.837],[1619459700000,46.321,46.699,46.317,46.588,22017.211],[1619460000000,46.59,46.809,46.584,46.685,14580.515],[1619460300000,46.684,46.72,46.451,46.567,10253.717],[1619460600000,46.552,46.65,46.356,46.433,13466.184],[1619460900000,46.451,46.468,46.145,46.198,20590.368],[1619461200000,46.181,46.197,45.923,46.074,42693.707],[1619461500000,46.063,46.097,45.816,45.864,24923.399],[1619461800000,45.864,46.141,45.858,45.935,23179.457],[1619462100000,45.935,45.983,45.505,45.683,32787.539],[1619462400000,45.677,45.81,45.613,45.664,18354.045],[1619462700000,45.65,45.821,45.55,45.733,21670.878],[1619463000000,45.731,45.971,45.7,45.872,26971.694],[1619463300000,45.872,45.979,45.805,45.843,17932.653],[1619463600000,45.83,45.936,45.697,45.904,40491.14],[1619463900000,45.904,45.904,45.616,45.686,34959.786],[1619464200000,45.672,45.825,45.326,45.539,40996.944],[1619464500000,45.537,45.728,45.37,45.385,24230.741],[1619464800000,45.38,45.385,45.261,45.342,19171.034],[1619465100000,45.319,45.364,44.869,44.929,50597.15],[1619465400000,44.931,46.029,44.86,45.644,100877.703],[1619465700000,45.653,45.801,45.516,45.528,18797.698],[1619466000000,45.516,45.7,45.252,45.521,26264.279],[1619466300000,45.533,45.78,45.404,45.612,15103.766],[1619466600000,45.612,45.78,45.368,45.422,29615.221],[1619466900000,45.457,45.457,45.2,45.326,19687.022],[1619467200000,45.321,45.332,45.151,45.197,16845.391],[1619467500000,45.203,45.22,45.04,45.086,25809.247],[1619467800000,45.086,45.091,44.46,44.497,76555.196],[1619468100000,44.483,44.814,44.438,44.629,50823.367],[1619468400000,44.626,45.074,44.531,44.976,50916.283],[1619468700000,44.973,45.256,44.7,44.81,68580.816],[1619469000000,44.812,44.963,44.513,44.546,47642.573],[1619469300000,44.546,44.546,44.072,44.275,98698.725],[1619469600000,44.275,44.46,44.175,44.385,61233.692],[1619469900000,44.383,44.385,44.023,44.199,45430.565],[1619470200000,44.199,44.288,44.035,44.248,43250.926],[1619470500000,44.248,44.269,44.03,44.044,28667.493],[1619470800000,44.047,44.111,43.729,43.886,58317.735],[1619471100000,43.898,44.196,43.897,43.953,58161.056],[1619471400000,43.953,44.189,43.932,43.992,47047.694],[1619471700000,44.0,44.0,43.729,43.861,22251.108],[1619472000000,43.875,43.877,43.429,43.606,46280.733],[1619472300000,43.603,44.0,43.522,43.998,27521.47],[1619472600000,43.998,45.197,43.997,45.141,102503.59],[1619472900000,45.164,45.7,44.724,45.233,142090.297],[1619473200000,45.233,45.67,45.036,45.144,56310.49],[1619473500000,45.152,45.152,44.312,44.471,68349.056],[1619473800000,44.47,44.47,43.977,43.998,81820.709],[1619474100000,43.994,44.196,43.814,44.054,56775.186],[1619474400000,44.078,44.141,43.648,43.891,64478.171],[1619474700000,43.891,44.016,43.267,43.945,71874.749],[1619475000000,43.945,44.3,43.768,44.247,58551.166],[1619475300000,44.245,44.35,43.773,43.977,52424.716],[1619475600000,43.977,44.208,43.788,43.898,40549.393],[1619475900000,43.898,44.0,43.6,43.83,33022.359],[1619476200000,43.811,43.892,43.416,43.7,37304.115],[1619476500000,43.679,44.202,43.618,44.045,53606.774],[1619476800000,44.051,44.22,43.921,44.206,21090.43],[1619477100000,44.207,44.458,44.195,44.421,18612.889],[1619477400000,44.422,44.46,44.064,44.208,14522.918],[1619477700000,44.221,44.3,43.9,44.21,34916.281],[1619478000000,44.209,44.3,43.914,43.984,34287.697],[1619478300000,44.037,44.15,43.834,43.96,32499.952],[1619478600000,43.972,44.083,43.674,43.813,37773.616],[1619478900000,43.787,44.088,43.702,43.834,47664.681],[1619479200000,43.798,44.448,43.709,44.257,31875.148],[1619479500000,44.299,44.5,44.203,44.267,20152.278],[1619479800000,44.226,44.932,44.183,44.764,33156.821],[1619480100000,44.764,44.8,44.503,44.704,25468.074],[1619480400000,44.717,44.738,44.5,44.575,35431.934],[1619480700000,44.554,44.85,44.462,44.603,44223.192],[1619481000000,44.603,44.662,44.209,44.273,54637.315],[1619481300000,44.285,44.346,43.446,43.878,103083.041],[1619481600000,43.884,44.313,43.6,44.208,57491.607],[1619481900000,44.253,44.721,44.0,44.597,57406.761],[1619482200000,44.595,45.3,44.298,44.516,67838.048],[1619482500000,44.532,44.883,44.254,44.834,39923.764],[1619482800000,44.819,44.862,44.481,44.481,23819.203],[1619483100000,44.495,44.696,44.054,44.544,52348.357],[1619483400000,44.504,45.247,44.5,45.217,37387.94],[1619483700000,45.218,45.5,45.093,45.297,44948.767],[1619484000000,45.334,45.361,44.796,45.112,36942.205],[1619484300000,45.112,45.4,45.026,45.27,33137.935],[1619484600000,45.304,45.7,45.266,45.7,40974.825],[1619484900000,45.653,45.857,45.313,45.335,53969.324],[1619485200000,45.354,45.738,45.318,45.65,32956.12],[1619485500000,45.65,45.69,45.416,45.512,38264.214],[1619485800000,45.511,45.511,45.02,45.21,26163.346],[1619486100000,45.205,45.716,45.016,45.446,51045.024],[1619486400000,45.446,45.779,45.3,45.705,22141.718],[1619486700000,45.77,45.938,45.733,45.816,31405.553],[1619487000000,45.809,45.814,45.0,45.388,52061.861],[1619487300000,45.398,45.473,45.205,45.371,27503.954],[1619487600000,45.366,45.661,45.35,45.531,21482.307],[1619487900000,45.533,46.0,45.433,45.958,36044.292],[1619488200000,45.958,46.06,45.809,45.919,33996.908],[1619488500000,45.942,46.05,45.615,45.978,29438.708],[1619488800000,45.972,46.48,45.839,46.48,40357.269],[1619489100000,46.478,46.495,46.3,46.404,19055.929],[1619489400000,46.442,46.606,46.349,46.518,23572.739],[1619489700000,46.519,46.556,46.329,46.468,14985.422],[1619490000000,46.461,46.482,46.1,46.117,27232.286],[1619490300000,46.1,46.123,45.688,45.793,39777.599],[1619490600000,45.819,45.9,45.662,45.893,15454.983],[1619490900000,45.88,45.933,45.626,45.858,16808.328],[1619491200000,45.852,45.956,45.709,45.735,14243.567],[1619491500000,45.735,46.198,45.657,46.042,25601.574],[1619491800000,46.041,46.057,45.668,45.763,16015.834],[1619492100000,45.772,45.8,45.66,45.799,13248.077],[1619492400000,45.8,45.844,45.638,45.69,9991.084],[1619492700000,45.706,45.719,45.402,45.48,21708.706],[1619493000000,45.48,45.52,45.284,45.364,13879.522],[1619493300000,45.399,45.411,45.053,45.131,10888.966],[1619493600000,45.149,45.195,44.717,44.817,29381.845],[1619493900000,44.834,45.117,44.811,45.001,21226.292],[1619494200000,45.01,45.4,44.967,45.24,15964.94],[1619494500000,45.247,45.334,44.986,45.033,8786.149],[1619494800000,45.021,45.035,44.836,44.968,9831.063],[1619495100000,44.968,45.23,44.955,45.175,10619.27],[1619495400000,45.184,45.218,45.084,45.128,5888.319],[1619495700000,45.128,45.185,45.011,45.065,6754.307],[1619496000000,45.085,45.19,44.94,44.94,12269.854],[1619496300000,44.949,45.023,44.754,44.798,14613.62],[1619496600000,44.79,45.0,44.75,44.876,10176.198],[1619496900000,44.892,44.905,44.617,44.734,15567.545],[1619497200000,44.738,44.9,44.598,44.603,11325.406],[1619497500000,44.603,44.663,44.353,44.395,17165.792],[1619497800000,44.395,44.702,44.368,44.67,13806.731],[1619498100000,44.651,44.862,44.554,44.754,13668.211],[1619498400000,44.754,44.85,44.66,44.7,6776.393],[1619498700000,44.7,44.9,44.636,44.861,4921.799],[1619499000000,44.872,44.967,44.74,44.902,9078.043],[1619499300000,44.904,45.106,44.888,44.988,10538.936],[1619499600000,44.981,45.1,44.902,45.024,10893.91],[1619499900000,45.031,45.254,45.012,45.155,18650.946],[1619500200000,45.149,45.197,45.07,45.105,7231.827],[1619500500000,45.131,45.136,44.717,44.728,29938.769],[1619500800000,44.729,44.9,44.609,44.793,18145.719],[1619501100000,44.8,44.863,44.628,44.679,26234.661],[1619501400000,44.684,45.056,44.675,45.025,12572.894],[1619501700000,45.025,45.167,44.854,44.977,22891.711],[1619502000000,44.968,45.092,44.843,45.073,11658.393],[1619502300000,45.05,45.399,45.017,45.363,13130.599],[1619502600000,45.367,45.448,44.937,45.036,34682.817],[1619502900000,45.035,45.118,44.892,45.064,20226.24],[1619503200000,45.046,45.349,45.003,45.284,22510.957],[1619503500000,45.268,45.35,45.241,45.322,18284.83],[1619503800000,45.322,45.472,44.943,45.001,22655.671],[1619504100000,45.001,45.35,44.956,45.216,13655.187],[1619504400000,45.216,45.3,45.033,45.186,15810.994],[1619504700000,45.189,45.5,45.088,45.479,26412.157],[1619505000000,45.476,45.597,45.311,45.559,25565.302],[1619505300000,45.559,45.884,45.532,45.791,36358.342],[1619505600000,45.774,45.957,45.655,45.931,22297.919],[1619505900000,45.953,45.985,45.523,45.786,27708.674],[1619506200000,45.737,46.067,45.734,46.066,28947.187],[1619506500000,46.066,46.382,46.026,46.091,28711.542],[1619506800000,46.092,46.23,45.974,46.16,20620.094],[1619507100000,46.169,46.2,45.904,45.99,16920.555],[1619507400000,45.988,46.097,45.8,45.928,21126.201],[1619507700000,45.928,46.2,45.903,46.176,19610.147],[1619508000000,46.176,46.376,46.013,46.049,22973.677],[1619508300000,46.049,46.091,45.9,45.988,25148.013],[1619508600000,45.99,46.0,45.701,45.864,13968.548],[1619508900000,45.864,45.904,45.5,45.739,21795.893],[1619509200000,45.708,45.769,45.53,45.55,10981.425],[1619509500000,45.552,45.854,45.53,45.777,12757.959],[1619509800000,45.779,45.788,45.5,45.503,12161.35],[1619510100000,45.503,45.681,45.25,45.653,32351.666],[1619510400000,45.65,45.7,45.278,45.454,19157.13],[1619510700000,45.46,45.807,45.391,45.75,11328.177],[1619511000000,45.783,45.959,45.772,45.858,19389.293],[1619511300000,45.848,45.954,45.76,45.88,10577.403],[1619511600000,45.901,45.94,45.775,45.821,13021.248],[1619511900000,45.835,45.898,45.578,45.618,13909.817],[1619512200000,45.615,45.836,45.466,45.469,13977.655],[1619512500000,45.465,45.586,45.305,45.548,19159.378],[1619512800000,45.55,45.56,45.413,45.487,13450.836],[1619513100000,45.487,45.65,45.368,45.599,19551.346],[1619513400000,45.579,45.786,45.47,45.757,16339.395],[1619513700000,45.744,45.825,45.478,45.509,14590.926],[1619514000000,45.51,45.698,45.488,45.62,10359.291],[1619514300000,45.63,45.688,45.6,45.653,5555.976],[1619514600000,45.653,45.9,45.653,45.839,13425.047],[1619514900000,45.837,45.918,45.54,45.682,23411.08],[1619515200000,45.701,45.905,45.635,45.682,12114.317],[1619515500000,45.673,46.0,45.601,45.986,15696.543],[1619515800000,45.986,46.2,45.9,46.145,19907.5],[1619516100000,46.145,46.297,46.0,46.031,22787.681],[1619516400000,46.044,46.068,45.884,45.945,18777.499],[1619516700000,45.959,45.96,45.773,45.835,15789.422],[1619517000000,45.823,45.975,45.664,45.71,18719.382],[1619517300000,45.71,45.751,45.444,45.563,24821.369],[1619517600000,45.558,45.67,45.5,45.656,19258.045],[1619517900000,45.656,45.82,45.579,45.773,26150.993],[1619518200000,45.773,45.799,45.55,45.692,15484.022],[1619518500000,45.676,45.692,45.352,45.459,17485.096],[1619518800000,45.456,45.557,45.396,45.47,18295.36],[1619519100000,45.47,45.58,45.376,45.433,17721.759],[1619519400000,45.433,45.446,44.947,45.179,44848.854],[1619519700000,45.186,45.607,45.15,45.332,32129.957],[1619520000000,45.319,45.453,45.118,45.168,17840.137],[1619520300000,45.168,45.252,45.076,45.079,19542.375],[1619520600000,45.089,45.109,45.0,45.047,12497.112],[1619520900000,45.047,45.131,45.0,45.039,21214.678],[1619521200000,45.041,45.211,45.001,45.208,15742.598],[1619521500000,45.198,45.281,45.065,45.176,25607.223],[1619521800000,45.175,45.2,45.04,45.106,15473.264],[1619522100000,45.106,45.131,44.99,45.011,32181.282],[1619522400000,45.003,45.015,44.595,44.65,43851.331],[1619522700000,44.703,44.9,44.638,44.759,22273.033],[1619523000000,44.785,44.925,44.77,44.925,18562.014],[1619523300000,44.925,44.925,44.831,44.889,17070.288],[1619523600000,44.894,44.935,44.745,44.834,21561.501],[1619523900000,44.834,45.006,44.751,44.993,24957.55],[1619524200000,44.987,45.152,44.94,45.133,31919.54],[1619524500000,45.123,45.174,45.03,45.136,19726.833],[1619524800000,45.132,45.226,45.1,45.22,27003.229],[1619525100000,45.219,45.26,45.111,45.162,23660.438],[1619525400000,45.162,45.222,44.945,45.006,20971.253],[1619525700000,45.006,45.135,44.843,45.011,26730.455],[1619526000000,45.047,45.05,44.332,44.633,76288.9],[1619526300000,44.633,44.714,44.5,44.565,20312.534],[1619526600000,44.564,44.769,44.528,44.71,17741.13],[1619526900000,44.71,44.877,44.71,44.729,13602.169],[1619527200000,44.744,44.762,44.11,44.378,36879.879],[1619527500000,44.351,44.374,44.162,44.271,15254.573],[1619527800000,44.271,44.3,44.0,44.27,40896.664],[1619528100000,44.269,44.35,44.1,44.154,20590.311],[1619528400000,44.148,44.5,44.135,44.49,18500.005],[1619528700000,44.499,44.553,44.4,44.515,13404.37],[1619529000000,44.522,44.651,44.45,44.651,19928.487],[1619529300000,44.642,44.8,44.629,44.777,27118.71],[1619529600000,44.781,44.798,44.446,44.512,12610.233],[1619529900000,44.511,44.6,44.115,44.159,26059.705],[1619530200000,44.152,44.416,44.149,44.255,23599.27],[1619530500000,44.255,44.4,43.8,43.865,47696.825],[1619530800000,43.849,44.332,43.808,43.957,46703.203],[1619531100000,43.957,44.1,43.9,43.998,31323.518],[1619531400000,43.997,44.1,43.618,43.69,41292.063],[1619531700000,43.702,44.092,43.559,43.926,56528.676],[1619532000000,43.916,43.926,43.25,43.277,81728.094],[1619532300000,43.277,43.449,42.646,42.857,116577.671],[1619532600000,42.857,43.395,42.5,43.236,97583.438],[1619532900000,43.247,43.248,42.888,43.153,38736.581],[1619533200000,43.173,43.63,43.143,43.523,40873.255],[1619533500000,43.523,43.76,43.504,43.608,47033.819],[1619533800000,43.608,43.634,43.13,43.411,42431.888],[1619534100000,43.4,43.499,43.254,43.41,30487.533],[1619534400000,43.415,43.59,43.411,43.545,28028.155],[1619534700000,43.545,43.6,43.43,43.503,23684.373],[1619535000000,43.51,44.65,43.5,44.261,68892.032],[1619535300000,44.241,44.415,43.793,43.938,71163.904],[1619535600000,43.947,44.292,43.74,43.762,48681.478],[1619535900000,43.779,44.123,43.759,44.017,20385.343],[1619536200000,44.036,44.073,43.744,43.781,41822.808],[1619536500000,43.774,43.817,43.162,43.272,51945.726],[1619536800000,43.259,43.468,43.247,43.287,34601.391],[1619537100000,43.285,43.597,43.265,43.421,33389.337],[1619537400000,43.42,43.533,43.325,43.4,30005.932],[1619537700000,43.399,44.013,43.382,43.96,46411.797],[1619538000000,43.959,43.992,43.7,43.867,25399.348],[1619538300000,43.865,44.096,43.781,43.782,24045.182],[1619538600000,43.794,44.0,43.728,43.915,16396.182],[1619538900000,43.915,44.058,43.811,43.898,20843.132],[1619539200000,43.882,44.06,43.8,43.824,23257.686],[1619539500000,43.807,43.85,43.577,43.606,23042.92],[1619539800000,43.6,43.79,43.038,43.307,60365.435],[1619540100000,43.299,43.334,43.139,43.262,38837.726],[1619540400000,43.236,43.51,43.172,43.326,25711.976],[1619540700000,43.326,43.329,43.0,43.115,42707.85],[1619541000000,43.118,43.289,43.01,43.244,18233.217],[1619541300000,43.252,43.62,43.172,43.372,41472.397],[1619541600000,43.371,43.423,43.2,43.301,16259.397],[1619541900000,43.313,43.42,43.206,43.241,15244.688],[1619542200000,43.241,43.314,43.1,43.167,21572.218],[1619542500000,43.167,43.833,43.167,43.525,46945.82],[1619542800000,43.507,43.585,43.1,43.424,34171.681],[1619543100000,43.434,43.486,43.1,43.254,14031.241],[1619543400000,43.251,43.329,43.0,43.09,32262.289],[1619543700000,43.066,43.379,43.016,43.379,9781.6],[1619544000000,43.379,43.6,43.325,43.409,16530.815],[1619544300000,43.385,43.48,43.091,43.099,24162.476],[1619544600000,43.099,43.291,43.001,43.222,21807.993],[1619544900000,43.222,43.476,43.161,43.335,15232.425],[1619545200000,43.355,43.422,43.101,43.214,14468.592],[1619545500000,43.215,43.27,42.657,42.913,41516.601],[1619545800000,42.888,43.2,42.887,43.1,19730.844],[1619546100000,43.086,43.11,42.544,42.656,51843.729],[1619546400000,42.739,42.948,42.679,42.787,22393.469],[1619546700000,42.786,42.826,42.596,42.789,19716.418],[1619547000000,42.771,42.999,42.77,42.971,13633.979],[1619547300000,42.95,43.25,42.948,43.071,21141.906],[1619547600000,43.07,43.157,42.951,43.112,14915.356],[1619547900000,43.104,43.138,43.0,43.12,9857.525],[1619548200000,43.117,43.443,43.098,43.381,15259.378],[1619548500000,43.381,43.528,43.295,43.484,15262.9],[1619548800000,43.461,43.505,43.132,43.398,34911.643],[1619549100000,43.395,43.429,43.037,43.244,20033.78],[1619549400000,43.221,43.292,43.159,43.202,8888.322],[1619549700000,43.215,43.49,43.192,43.459,11309.405],[1619550000000,43.48,43.49,43.132,43.154,12492.541],[1619550300000,43.154,43.24,43.105,43.17,9601.471],[1619550600000,43.164,43.194,43.0,43.035,23463.866],[1619550900000,43.035,43.099,42.951,42.997,15968.249],[1619551200000,42.997,43.044,42.809,42.81,15912.113],[1619551500000,42.81,42.826,42.609,42.663,26980.374],[1619551800000,42.663,42.916,42.663,42.81,17761.34],[1619552100000,42.81,42.81,42.625,42.7,16325.958],[1619552400000,42.7,42.717,42.539,42.555,15647.879],[1619552700000,42.555,43.037,42.54,42.978,13668.739],[1619553000000,42.989,43.03,42.9,43.025,16718.896],[1619553300000,43.02,43.46,43.001,43.417,22954.922],[1619553600000,43.403,43.898,43.328,43.84,51619.647],[1619553900000,43.805,43.87,43.353,43.496,23869.491],[1619554200000,43.496,43.5,43.313,43.402,11010.339],[1619554500000,43.402,43.422,43.13,43.135,11429.804],[1619554800000,43.158,43.231,43.055,43.098,15551.277],[1619555100000,43.098,43.441,43.086,43.136,11725.009],[1619555400000,43.15,43.4,43.1,43.339,17426.871],[1619555700000,43.359,43.5,43.339,43.5,12683.234],[1619556000000,43.499,43.796,43.471,43.512,26707.865],[1619556300000,43.5,43.728,43.471,43.57,17233.527],[1619556600000,43.565,43.6,43.404,43.515,12560.49],[1619556900000,43.531,43.797,43.514,43.75,9922.609],[1619557200000,43.753,43.85,43.7,43.767,12761.548],[1619557500000,43.766,43.8,43.565,43.753,13878.913],[1619557800000,43.776,44.086,43.767,44.024,23760.043],[1619558100000,44.025,44.081,43.839,44.0,14910.044],[1619558400000,44.0,44.252,43.924,44.244,33003.979],[1619558700000,44.244,44.351,44.05,44.195,35603.376],[1619559000000,44.194,44.311,44.194,44.255,22956.036],[1619559300000,44.255,44.474,44.25,44.445,30353.496],[1619559600000,44.445,44.65,44.341,44.488,41856.185],[1619559900000,44.48,44.551,44.23,44.334,28917.148],[1619560200000,44.334,44.476,44.3,44.434,27012.877],[1619560500000,44.434,44.449,44.284,44.3,13624.256],[1619560800000,44.297,44.333,44.0,44.083,44676.783],[1619561100000,44.082,44.249,44.06,44.203,26154.727],[1619561400000,44.194,44.283,44.07,44.07,25902.273],[1619561700000,44.075,44.252,44.0,44.206,36137.672],[1619562000000,44.184,44.296,44.12,44.121,23044.07],[1619562300000,44.123,44.15,43.701,43.93,35297.26],[1619562600000,43.959,43.986,43.7,43.805,17875.12],[1619562900000,43.791,43.861,43.705,43.759,12742.546],[1619563200000,43.769,43.856,43.593,43.735,21476.884],[1619563500000,43.732,43.745,43.341,43.404,24105.967],[1619563800000,43.388,43.648,43.366,43.564,26038.791],[1619564100000,43.564,43.772,43.532,43.569,11176.31],[1619564400000,43.573,43.596,43.259,43.413,22610.703],[1619564700000,43.426,43.544,43.299,43.468,7624.523],[1619565000000,43.467,43.544,43.454,43.529,9666.317],[1619565300000,43.529,43.797,43.512,43.796,19206.286],[1619565600000,43.79,43.844,43.642,43.797,9784.024],[1619565900000,43.791,43.85,43.645,43.692,8200.176],[1619566200000,43.678,43.733,43.378,43.664,12768.482],[1619566500000,43.653,43.777,43.4,43.4,17578.038],[1619566800000,43.428,43.55,43.42,43.432,9628.456],[1619567100000,43.43,43.449,43.21,43.234,21752.056],[1619567400000,43.237,43.24,43.0,43.164,47496.282],[1619567700000,43.164,43.291,43.108,43.147,17989.193],[1619568000000,43.147,43.155,42.501,42.619,70004.501],[1619568300000,42.575,42.629,42.025,42.26,161653.962],[1619568600000,42.275,42.784,42.25,42.698,49766.427],[1619568900000,42.715,43.0,42.65,42.951,32096.12],[1619569200000,42.941,43.097,42.802,43.051,31149.832],[1619569500000,43.053,43.086,42.826,42.927,21320.095],[1619569800000,42.927,43.1,42.651,43.08,29170.642],[1619570100000,43.094,43.595,43.094,43.461,49172.724],[1619570400000,43.493,43.51,43.136,43.341,22952.3],[1619570700000,43.333,43.401,43.064,43.124,16687.597],[1619571000000,43.123,43.578,43.084,43.578,25439.615],[1619571300000,43.57,43.806,43.533,43.627,26547.533],[1619571600000,43.627,43.86,43.58,43.72,31732.64],[1619571900000,43.749,44.083,43.749,43.936,51189.538],[1619572200000,43.959,44.263,43.909,44.073,24679.212],[1619572500000,44.072,44.181,43.797,44.157,22190.628],[1619572800000,44.136,44.148,43.801,43.942,25568.9],[1619573100000,43.95,44.083,43.829,43.831,22117.41],[1619573400000,43.831,43.834,43.48,43.652,19726.435],[1619573700000,43.652,43.794,43.62,43.709,11956.027],[1619574000000,43.732,43.792,43.68,43.698,8995.04],[1619574300000,43.698,43.733,43.534,43.586,12920.384],[1619574600000,43.59,43.629,43.488,43.608,12205.578],[1619574900000,43.628,44.0,43.612,43.936,30607.726],[1619575200000,43.926,44.3,43.897,44.259,27433.114],[1619575500000,44.291,44.462,44.275,44.4,34695.173],[1619575800000,44.4,44.5,44.197,44.263,24891.783],[1619576100000,44.264,44.37,44.16,44.335,14207.211],[1619576400000,44.311,44.602,44.284,44.592,24176.248],[1619576700000,44.588,45.095,44.587,45.024,68219.62],[1619577000000,45.024,45.067,44.7,44.79,38140.701],[1619577300000,44.801,44.813,44.537,44.797,20682.405],[1619577600000,44.809,44.81,44.537,44.591,20221.078],[1619577900000,44.591,44.633,44.256,44.256,37813.259],[1619578200000,44.283,44.423,43.831,43.982,37325.544],[1619578500000,43.982,44.149,43.9,44.014,17617.857],[1619578800000,44.0,44.0,43.404,43.576,28960.617],[1619579100000,43.576,43.913,43.527,43.673,18079.299],[1619579400000,43.695,43.8,43.661,43.727,9923.275],[1619579700000,43.728,43.734,43.4,43.536,17314.593],[1619580000000,43.536,43.684,43.423,43.452,14600.644],[1619580300000,43.469,43.551,43.305,43.4,22229.139],[1619580600000,43.399,43.539,43.05,43.52,20169.0],[1619580900000,43.525,43.774,43.305,43.514,15242.511],[1619581200000,43.523,43.58,43.187,43.246,15302.516],[1619581500000,43.241,43.643,43.041,43.56,18416.728],[1619581800000,43.51,43.723,43.49,43.49,16365.728],[1619582100000,43.515,43.528,43.157,43.159,11784.63],[1619582400000,43.163,43.387,42.966,42.992,26844.244],[1619582700000,43.016,43.445,42.995,43.376,20390.687],[1619583000000,43.39,43.464,43.1,43.333,34773.595],[1619583300000,43.301,43.647,43.269,43.522,21941.512],[1619583600000,43.549,43.575,43.362,43.37,9517.439],[1619583900000,43.366,43.493,43.32,43.483,4440.848],[1619584200000,43.483,43.666,43.352,43.57,8193.005],[1619584500000,43.57,43.594,43.465,43.522,4581.622],[1619584800000,43.534,43.6,43.453,43.458,9412.984],[1619585100000,43.453,43.5,43.063,43.134,27167.378],[1619585400000,43.17,43.17,42.784,42.786,14373.844],[1619585700000,42.82,43.0,42.734,42.92,13455.558],[1619586000000,42.921,43.203,42.86,43.013,20193.709],[1619586300000,43.023,43.111,42.713,42.994,15259.261],[1619586600000,42.993,43.234,42.897,43.182,8475.289],[1619586900000,43.184,43.28,43.04,43.04,7207.898],[1619587200000,43.03,43.163,43.0,43.014,9623.878],[1619587500000,43.013,43.036,42.531,42.765,23110.163],[1619587800000,42.767,42.767,42.399,42.402,17409.098],[1619588100000,42.429,42.639,42.4,42.472,11884.389],[1619588400000,42.472,42.495,42.31,42.398,13661.317],[1619588700000,42.393,42.638,42.233,42.486,22308.465],[1619589000000,42.486,42.529,42.225,42.48,12241.374],[1619589300000,42.514,42.529,42.246,42.293,11877.531],[1619589600000,42.264,42.295,41.772,41.791,74304.143],[1619589900000,41.776,41.859,41.06,41.109,105869.356],[1619590200000,41.112,41.772,41.012,41.384,71584.334],[1619590500000,41.394,41.747,41.346,41.74,39015.695],[1619590800000,41.727,41.741,41.321,41.38,23905.878],[1619591100000,41.376,41.4,40.849,40.973,75055.282],[1619591400000,40.97,41.199,40.917,41.146,44545.426],[1619591700000,41.146,41.146,40.516,41.1,53663.547],[1619592000000,41.129,42.009,41.102,42.009,49745.863],[1619592300000,42.0,42.0,41.15,41.706,61657.198],[1619592600000,41.706,41.77,41.367,41.606,28950.849],[1619592900000,41.606,41.951,41.602,41.922,16787.648],[1619593200000,41.914,41.926,41.644,41.77,20023.9],[1619593500000,41.77,41.942,41.742,41.852,23097.085],[1619593800000,41.856,41.872,41.745,41.854,17960.982],[1619594100000,41.854,41.883,41.73,41.833,8562.925],[1619594400000,41.84,42.24,41.7,42.128,23293.104],[1619594700000,42.135,42.355,42.095,42.346,15427.775],[1619595000000,42.346,42.47,42.103,42.255,22104.869],[1619595300000,42.251,42.49,42.211,42.405,12888.915],[1619595600000,42.411,42.5,42.317,42.464,14636.638],[1619595900000,42.464,42.5,42.401,42.447,11668.505],[1619596200000,42.456,42.669,42.422,42.622,18108.661],[1619596500000,42.575,42.65,42.38,42.453,15256.96],[1619596800000,42.453,42.498,42.101,42.273,20372.122],[1619597100000,42.284,42.927,42.204,42.84,21777.102],[1619597400000,42.836,43.347,42.823,43.299,50581.018],[1619597700000,43.299,43.464,43.0,43.272,38226.026],[1619598000000,43.261,43.296,43.092,43.14,18396.446],[1619598300000,43.168,43.227,43.037,43.194,14206.138],[1619598600000,43.194,43.237,43.065,43.138,17017.173],[1619598900000,43.138,43.229,42.888,43.076,19068.576],[1619599200000,43.145,43.245,43.043,43.212,13943.165],[1619599500000,43.2,43.33,43.037,43.098,16133.675],[1619599800000,43.083,43.087,42.628,42.788,24683.149],[1619600100000,42.77,42.823,42.586,42.755,15325.064],[1619600400000,42.728,42.8,42.622,42.734,11650.828],[1619600700000,42.713,42.746,42.322,42.489,16314.842],[1619601000000,42.486,42.633,42.279,42.493,11199.98],[1619601300000,42.493,42.537,41.804,41.918,51897.526],[1619601600000,41.917,42.15,41.597,41.665,19881.844],[1619601900000,41.687,41.695,41.452,41.471,17639.049],[1619602200000,41.49,42.272,41.425,42.182,23258.675],[1619602500000,42.163,42.175,41.801,41.989,14851.103],[1619602800000,41.989,42.194,41.932,42.191,6195.493],[1619603100000,42.185,42.357,42.134,42.232,12982.265],[1619603400000,42.232,42.247,41.928,42.144,11962.911],[1619603700000,42.156,42.157,41.96,41.996,15445.769],[1619604000000,41.973,42.015,41.801,42.002,7685.385],[1619604300000,41.989,42.225,41.973,42.2,12363.041],[1619604600000,42.2,42.296,42.103,42.293,5644.72],[1619604900000,42.294,42.318,42.114,42.201,7961.097],[1619605200000,42.201,42.201,41.946,42.133,10625.294],[1619605500000,42.13,42.551,42.062,42.331,19832.335],[1619605800000,42.331,42.451,42.256,42.394,14018.952],[1619606100000,42.387,42.468,42.239,42.305,12222.302],[1619606400000,42.292,42.32,42.238,42.296,6050.15],[1619606700000,42.296,42.374,42.153,42.186,8363.374],[1619607000000,42.186,42.371,42.18,42.363,5284.376],[1619607300000,42.363,42.404,42.287,42.328,8382.46],[1619607600000,42.33,42.8,42.287,42.799,19124.494],[1619607900000,42.776,43.299,42.776,43.203,44648.328],[1619608200000,43.243,43.245,42.984,43.206,26262.554],[1619608500000,43.206,43.44,43.206,43.424,21058.81],[1619608800000,43.425,43.845,43.403,43.809,45698.647],[1619609100000,43.809,43.92,43.349,43.649,41143.343],[1619609400000,43.66,43.849,43.609,43.712,23478.103],[1619609700000,43.711,43.773,43.635,43.71,15920.954],[1619610000000,43.71,43.98,43.69,43.847,17402.958],[1619610300000,43.848,43.98,43.604,43.794,19489.375],[1619610600000,43.808,43.911,43.441,43.46,17954.274],[1619610900000,43.46,44.15,43.384,44.105,30541.275],[1619611200000,44.105,44.545,43.898,44.472,129728.583],[1619611500000,44.462,44.969,44.438,44.602,96933.209],[1619611800000,44.602,45.0,44.372,44.935,71123.393],[1619612100000,44.927,44.95,44.657,44.796,41452.945],[1619612400000,44.794,44.854,44.32,44.677,47890.423],[1619612700000,44.675,45.201,44.552,45.201,101585.509],[1619613000000,45.201,45.598,44.953,45.15,115474.704],[1619613300000,45.147,45.555,45.013,45.065,73755.336],[1619613600000,45.065,45.696,45.046,45.681,61445.634],[1619613900000,45.664,45.736,45.0,45.162,83708.924],[1619614200000,45.15,45.288,44.65,44.77,82315.951],[1619614500000,44.77,45.143,44.671,44.841,82584.717],[1619614800000,44.808,45.493,44.808,44.908,58942.162],[1619615100000,44.908,45.1,44.801,45.082,31233.792],[1619615400000,45.082,45.2,44.852,44.9,29987.506],[1619615700000,44.899,44.914,44.117,44.415,94708.705],[1619616000000,44.438,44.751,44.206,44.627,32923.78],[1619616300000,44.621,45.346,44.583,45.226,41527.508],[1619616600000,45.223,45.5,44.934,45.451,50887.366],[1619616900000,45.45,45.739,45.345,45.721,45317.059],[1619617200000,45.737,46.0,45.647,45.883,74792.937],[1619617500000,45.898,46.5,45.855,46.432,121001.29],[1619617800000,46.437,46.5,45.768,46.093,108870.296],[1619618100000,46.094,46.558,46.04,46.478,82380.668],[1619618400000,46.496,46.563,46.099,46.256,56880.462],[1619618700000,46.274,46.275,45.608,45.979,54711.92],[1619619000000,45.982,46.2,45.652,45.774,27227.222],[1619619300000,45.729,45.837,45.465,45.465,31542.807],[1619619600000,45.488,45.789,45.197,45.685,59705.098],[1619619900000,45.69,46.143,45.624,46.089,35945.472],[1619620200000,46.089,46.458,46.089,46.127,40653.322],[1619620500000,46.127,46.145,45.65,45.775,28134.4],[1619620800000,45.757,45.934,45.489,45.871,32073.148],[1619621100000,45.872,45.9,45.6,45.764,24148.065],[1619621400000,45.738,46.09,45.7,45.731,22285.719],[1619621700000,45.726,45.803,45.249,45.273,42776.525],[1619622000000,45.273,45.72,45.24,45.355,45738.933],[1619622300000,45.355,45.358,44.709,44.926,44240.698],[1619622600000,44.942,45.0,44.75,44.82,16454.156],[1619622900000,44.845,45.475,44.457,45.24,37767.332],[1619623200000,45.272,45.825,45.226,45.812,33691.34],[1619623500000,45.803,45.9,45.471,45.617,29963.488],[1619623800000,45.623,45.799,45.573,45.789,24775.846],[1619624100000,45.798,46.454,45.701,46.23,34996.883],[1619624400000,46.246,46.46,45.943,46.115,34351.955],[1619624700000,46.094,46.094,45.677,45.936,32770.924],[1619625000000,45.931,46.036,45.638,45.87,16071.836],[1619625300000,45.862,46.014,45.6,45.831,24826.716],[1619625600000,45.831,45.997,45.623,45.934,34355.98],[1619625900000,45.931,46.0,45.38,45.465,15249.127],[1619626200000,45.465,45.761,45.241,45.728,20256.939],[1619626500000,45.723,45.999,45.662,45.766,16552.238],[1619626800000,45.81,45.997,45.616,45.935,13110.007],[1619627100000,45.923,45.98,45.7,45.92,10491.276],[1619627400000,45.895,46.162,45.888,46.089,18445.818],[1619627700000,46.08,46.442,46.048,46.367,25565.793],[1619628000000,46.367,46.559,45.81,46.262,60358.04],[1619628300000,46.251,46.9,46.171,46.704,55037.802],[1619628600000,46.728,46.918,46.606,46.9,31202.486],[1619628900000,46.9,46.962,46.362,46.562,42151.169],[1619629200000,46.574,46.72,46.054,46.059,24610.102],[1619629500000,46.056,46.228,46.002,46.157,13856.088],[1619629800000,46.125,46.449,46.061,46.406,14532.945],[1619630100000,46.413,46.697,46.383,46.411,18936.632],[1619630400000,46.407,46.412,45.841,45.884,26971.402],[1619630700000,45.867,46.043,45.719,46.0,17620.137],[1619631000000,46.0,46.111,45.768,45.895,15857.53],[1619631300000,45.895,46.1,45.85,45.926,32023.566],[1619631600000,45.921,46.341,45.867,46.319,16579.703],[1619631900000,46.319,46.35,45.987,46.051,20534.599],[1619632200000,46.047,46.173,45.802,46.118,28244.768],[1619632500000,46.107,46.397,46.034,46.312,22981.407],[1619632800000,46.313,46.397,45.81,45.977,17525.653],[1619633100000,45.977,46.142,45.913,46.142,16016.254],[1619633400000,46.136,46.152,45.61,45.708,20312.362],[1619633700000,45.723,45.736,45.513,45.56,16569.911],[1619634000000,45.564,45.597,45.274,45.479,21516.776],[1619634300000,45.478,45.583,45.455,45.56,9591.97],[1619634600000,45.56,45.841,45.56,45.691,11929.063],[1619634900000,45.69,45.865,45.601,45.734,7673.96],[1619635200000,45.771,45.803,45.615,45.686,10359.882],[1619635500000,45.688,45.7,45.142,45.37,15870.399],[1619635800000,45.361,45.607,45.35,45.457,14429.763],[1619636100000,45.457,45.489,45.242,45.489,18493.882],[1619636400000,45.487,45.689,45.433,45.6,19111.298],[1619636700000,45.575,45.6,45.3,45.318,14086.118],[1619637000000,45.327,45.459,45.228,45.438,12260.23],[1619637300000,45.438,45.591,45.364,45.547,10731.518],[1619637600000,45.547,45.733,45.47,45.576,15458.644],[1619637900000,45.585,45.764,45.54,45.739,8502.963],[1619638200000,45.755,45.773,45.545,45.618,11103.991],[1619638500000,45.611,45.7,45.3,45.437,14707.819],[1619638800000,45.435,45.454,45.06,45.415,19354.926],[1619639100000,45.397,45.451,45.15,45.16,14788.782],[1619639400000,45.189,45.337,45.0,45.282,18835.604],[1619639700000,45.28,45.692,45.2,45.598,9837.137],[1619640000000,45.6,45.861,45.547,45.795,19193.597],[1619640300000,45.802,45.918,45.495,45.594,16919.602],[1619640600000,45.59,45.7,44.944,45.012,47890.395],[1619640900000,45.037,45.106,44.44,44.664,63679.707],[1619641200000,44.664,45.369,44.481,45.254,44880.981],[1619641500000,45.253,45.802,45.248,45.465,28913.023],[1619641800000,45.492,45.626,45.188,45.424,19586.276],[1619642100000,45.406,45.459,43.868,44.929,75518.585],[1619642400000,44.929,44.929,44.507,44.853,21549.025],[1619642700000,44.867,44.868,44.414,44.561,22571.707],[1619643000000,44.549,44.748,44.5,44.644,17501.528],[1619643300000,44.645,44.759,44.5,44.658,13106.422],[1619643600000,44.658,44.83,44.2,44.254,20390.346],[1619643900000,44.272,44.677,44.115,44.543,22372.688],[1619644200000,44.559,44.7,44.54,44.66,9293.106],[1619644500000,44.684,45.346,44.68,45.017,18543.377],[1619644800000,45.008,45.104,44.768,44.84,10591.104],[1619645100000,44.868,44.987,44.852,44.932,5088.836],[1619645400000,44.912,45.182,44.855,45.095,10344.907],[1619645700000,45.095,45.221,45.086,45.13,8439.124],[1619646000000,45.107,45.26,44.901,45.137,10197.549],[1619646300000,45.114,45.42,45.108,45.356,6830.803],[1619646600000,45.383,45.422,45.104,45.236,12246.947],[1619646900000,45.236,45.5,45.157,45.322,7628.727],[1619647200000,45.301,45.545,45.301,45.459,10085.276],[1619647500000,45.467,45.556,45.401,45.532,5959.968],[1619647800000,45.533,45.55,45.259,45.299,13362.525],[1619648100000,45.297,45.331,44.988,45.287,14769.654],[1619648400000,45.29,45.447,45.093,45.127,13022.008],[1619648700000,45.113,45.185,44.775,45.164,7886.017],[1619649000000,45.16,45.557,44.91,45.259,16075.795],[1619649300000,45.276,45.414,45.078,45.119,11574.212],[1619649600000,45.13,45.483,45.128,45.137,8556.765],[1619649900000,45.187,45.577,45.151,45.224,9042.418],[1619650200000,45.248,45.488,44.79,44.791,24070.897],[1619650500000,44.829,44.991,44.606,44.897,18005.103],[1619650800000,44.89,45.292,44.816,45.065,10804.133],[1619651100000,45.107,45.461,45.025,45.281,7398.205],[1619651400000,45.29,45.367,45.208,45.24,8100.974],[1619651700000,45.243,45.35,45.058,45.152,9355.514],[1619652000000,45.115,45.195,44.914,45.191,8340.909],[1619652300000,45.165,45.195,44.721,44.953,10776.279],[1619652600000,44.953,45.009,44.7,44.84,11998.634],[1619652900000,44.848,44.952,44.775,44.871,8278.097],[1619653200000,44.873,45.063,44.873,45.057,5029.632],[1619653500000,45.057,45.266,45.001,45.11,9593.893],[1619653800000,45.137,45.144,44.95,44.97,4001.615],[1619654100000,44.97,44.999,44.742,44.833,14507.606],[1619654400000,44.831,45.066,44.646,45.05,37907.609],[1619654700000,45.046,46.146,45.01,46.107,81918.098],[1619655000000,46.074,46.233,45.639,45.796,53784.915],[1619655300000,45.779,45.8,45.204,45.3,45148.84],[1619655600000,45.3,45.397,45.127,45.297,23795.569],[1619655900000,45.283,45.511,45.05,45.335,16170.86],[1619656200000,45.346,45.491,45.186,45.215,8339.698],[1619656500000,45.215,45.623,44.994,45.461,17653.695],[1619656800000,45.464,45.8,45.145,45.314,15221.001],[1619657100000,45.313,45.441,44.848,45.163,32453.334],[1619657400000,45.179,45.179,44.843,44.929,14019.441],[1619657700000,44.929,45.286,44.905,45.139,9488.052],[1619658000000,45.183,45.297,44.816,44.871,19556.474],[1619658300000,44.856,44.893,44.535,44.546,15393.516],[1619658600000,44.535,44.727,44.503,44.576,15144.191],[1619658900000,44.568,44.709,44.431,44.6,19794.335],[1619659200000,44.591,44.913,44.564,44.731,12450.042],[1619659500000,44.732,44.757,44.365,44.367,10290.251],[1619659800000,44.367,44.403,43.482,43.82,94515.436],[1619660100000,43.835,44.678,43.756,44.501,50426.177],[1619660400000,44.504,44.775,44.466,44.626,14782.798],[1619660700000,44.631,44.755,44.413,44.48,18567.664],[1619661000000,44.476,44.647,44.423,44.536,9326.189],[1619661300000,44.492,44.644,44.446,44.463,11217.277],[1619661600000,44.447,44.78,44.02,44.609,33276.202],[1619661900000,44.615,44.78,44.563,44.646,12123.034],[1619662200000,44.646,44.696,44.052,44.111,21180.757],[1619662500000,44.112,44.4,44.091,44.145,20098.045],[1619662800000,44.145,44.287,44.091,44.122,9467.933],[1619663100000,44.122,44.122,43.565,43.731,52350.196],[1619663400000,43.733,44.052,43.587,43.939,49814.125],[1619663700000,43.923,44.144,43.81,43.957,12411.488],[1619664000000,43.945,44.034,43.722,44.034,11411.347],[1619664300000,44.033,44.055,43.703,43.8,22696.711],[1619664600000,43.8,43.915,43.743,43.776,15454.859],[1619664900000,43.776,44.0,43.728,44.0,13887.169],[1619665200000,43.999,44.115,43.897,44.0,11525.279],[1619665500000,44.026,44.055,43.794,43.794,10790.968],[1619665800000,43.794,43.808,43.62,43.74,18093.625],[1619666100000,43.733,43.877,42.894,43.411,88853.681],[1619666400000,43.411,43.411,42.202,43.311,118760.05],[1619666700000,43.307,43.5,43.307,43.435,21355.621],[1619667000000,43.465,43.617,43.268,43.32,15842.703],[1619667300000,43.32,43.432,43.2,43.312,14081.304],[1619667600000,43.278,44.134,43.265,43.675,51481.128],[1619667900000,43.673,43.743,43.2,43.295,38319.785],[1619668200000,43.299,43.3,43.165,43.24,16984.38],[1619668500000,43.238,43.291,43.168,43.214,16750.58],[1619668800000,43.214,43.33,43.035,43.035,14439.872],[1619669100000,43.037,43.621,43.037,43.437,41331.002],[1619669400000,43.436,43.441,43.241,43.341,10616.283],[1619669700000,43.364,43.641,43.237,43.587,14043.456],[1619670000000,43.586,43.981,43.556,43.943,25700.793],[1619670300000,43.943,43.984,43.764,43.853,9506.545],[1619670600000,43.863,43.893,43.701,43.792,10083.818],[1619670900000,43.791,43.798,43.427,43.466,10233.025],[1619671200000,43.431,43.619,43.2,43.407,26378.005],[1619671500000,43.415,43.443,43.076,43.373,44122.118],[1619671800000,43.362,43.714,43.156,43.606,10964.763],[1619672100000,43.622,43.681,43.161,43.223,9201.444],[1619672400000,43.179,43.857,43.151,43.715,9641.856],[1619672700000,43.679,43.719,43.528,43.615,6058.082],[1619673000000,43.619,43.719,43.363,43.39,13663.155],[1619673300000,43.391,43.664,43.222,43.504,11442.769],[1619673600000,43.504,43.772,43.459,43.684,9582.275],[1619673900000,43.679,43.8,43.426,43.455,9357.207],[1619674200000,43.467,43.598,43.4,43.419,9134.138],[1619674500000,43.419,43.69,43.351,43.375,14602.501],[1619674800000,43.375,43.523,43.166,43.396,15217.182],[1619675100000,43.345,43.5,43.258,43.306,8963.286],[1619675400000,43.306,43.488,43.28,43.435,8651.447],[1619675700000,43.408,43.488,43.356,43.419,9321.242],[1619676000000,43.443,43.576,43.422,43.495,14824.046],[1619676300000,43.495,43.8,43.457,43.758,16235.718],[1619676600000,43.758,44.057,43.73,44.01,15194.374],[1619676900000,44.01,44.022,43.648,43.894,17389.685],[1619677200000,43.88,43.927,43.6,43.6,10194.516],[1619677500000,43.619,43.775,43.596,43.75,13373.792],[1619677800000,43.75,44.009,43.5,43.825,52824.384],[1619678100000,43.761,44.306,43.714,44.272,30509.116],[1619678400000,44.266,44.328,44.014,44.028,22437.092],[1619678700000,44.048,44.167,43.9,43.942,16242.211],[1619679000000,43.952,44.222,43.952,44.003,12201.727],[1619679300000,44.004,44.107,43.897,44.059,10398.265],[1619679600000,44.072,44.49,44.045,44.297,24145.103],[1619679900000,44.297,44.3,44.001,44.158,13578.104],[1619680200000,44.145,44.201,44.007,44.025,11037.925],[1619680500000,44.018,44.09,43.787,43.875,13718.515],[1619680800000,43.844,43.875,43.642,43.727,19603.014],[1619681100000,43.714,43.87,43.61,43.705,17230.605],[1619681400000,43.722,43.759,43.606,43.619,10477.409],[1619681700000,43.62,43.649,43.361,43.383,18981.714],[1619682000000,43.396,43.48,43.332,43.359,12437.769],[1619682300000,43.359,43.5,43.3,43.333,15136.556],[1619682600000,43.334,43.679,43.3,43.619,16431.255],[1619682900000,43.64,43.677,43.435,43.649,15876.868],[1619683200000,43.649,43.67,43.248,43.29,13230.27],[1619683500000,43.264,43.57,43.234,43.523,15177.995],[1619683800000,43.527,43.638,43.412,43.469,27580.611],[1619684100000,43.472,43.566,43.176,43.312,21269.422],[1619684400000,43.336,43.677,43.296,43.595,25394.611],[1619684700000,43.575,43.823,43.5,43.636,19303.871],[1619685000000,43.655,43.655,43.175,43.252,24110.81],[1619685300000,43.224,43.355,43.08,43.099,21635.799],[1619685600000,43.099,43.261,43.033,43.118,14837.501],[1619685900000,43.118,43.149,43.019,43.07,13569.578],[1619686200000,43.07,43.1,43.0,43.059,22424.383],[1619686500000,43.059,43.086,42.914,42.939,19220.71],[1619686800000,42.939,42.95,42.6,42.814,33805.705],[1619687100000,42.805,43.5,42.79,43.367,23336.536],[1619687400000,43.369,43.383,43.0,43.311,37472.023],[1619687700000,43.328,43.537,43.22,43.484,26646.492],[1619688000000,43.476,43.863,43.381,43.664,30788.914],[1619688300000,43.706,43.998,43.612,43.938,18491.684],[1619688600000,43.938,43.953,43.504,43.567,33159.24],[1619688900000,43.567,43.643,43.255,43.329,41907.394],[1619689200000,43.329,43.444,43.129,43.423,44236.188],[1619689500000,43.423,43.423,43.017,43.248,37547.355],[1619689800000,43.21,43.339,43.111,43.277,28085.446],[1619690100000,43.277,43.277,42.866,42.909,37634.914],[1619690400000,42.909,43.622,42.896,43.473,33591.409],[1619690700000,43.474,43.75,43.26,43.281,23014.605],[1619691000000,43.281,43.505,43.281,43.5,12819.632],[1619691300000,43.485,43.59,43.462,43.5,11164.589],[1619691600000,43.483,44.102,43.482,43.85,43695.607],[1619691900000,43.858,44.0,43.777,43.87,22890.341],[1619692200000,43.852,44.032,43.778,43.894,25197.294],[1619692500000,43.893,44.379,43.837,44.331,33368.284],[1619692800000,44.331,44.518,43.918,44.09,32745.177],[1619693100000,44.086,44.406,44.042,44.3,12168.21],[1619693400000,44.3,44.407,44.23,44.319,14020.23],[1619693700000,44.351,44.45,44.112,44.277,14320.737],[1619694000000,44.275,44.277,43.812,43.873,19628.096],[1619694300000,43.873,44.2,43.806,44.029,14972.333],[1619694600000,44.019,44.111,43.9,44.052,16580.604],[1619694900000,44.021,44.045,43.7,43.766,21761.8],[1619695200000,43.719,43.94,43.335,43.344,67587.606],[1619695500000,43.374,43.568,43.2,43.54,32858.37],[1619695800000,43.573,43.72,43.468,43.683,16081.361],[1619696100000,43.703,44.086,43.66,43.881,20981.109],[1619696400000,43.881,43.995,43.765,43.931,11031.556],[1619696700000,43.931,44.097,43.846,43.982,13057.253],[1619697000000,43.982,44.17,43.97,44.133,10882.122],[1619697300000,44.114,44.245,44.06,44.094,11655.605],[1619697600000,44.08,44.127,44.0,44.077,25389.309],[1619697900000,44.077,44.242,44.004,44.209,10003.382],[1619698200000,44.21,44.248,44.121,44.211,10941.74],[1619698500000,44.202,44.274,44.002,44.066,16069.216],[1619698800000,44.062,44.216,44.037,44.114,9750.06],[1619699100000,44.114,44.197,44.055,44.167,8710.96],[1619699400000,44.166,44.199,44.05,44.13,8764.808],[1619699700000,44.13,44.2,44.122,44.164,7282.355],[1619700000000,44.162,44.162,44.05,44.105,15045.935],[1619700300000,44.105,44.18,44.016,44.144,11780.137],[1619700600000,44.162,44.2,44.0,44.045,20274.789],[1619700900000,44.046,44.058,43.77,43.795,23881.372],[1619701200000,43.794,43.85,43.769,43.849,11848.817],[1619701500000,43.849,44.098,43.727,44.065,16411.755],[1619701800000,44.049,44.049,43.756,43.85,11073.21],[1619702100000,43.849,43.971,43.75,43.802,9895.655],[1619702400000,43.795,43.82,43.31,43.515,26262.16],[1619702700000,43.543,43.71,43.5,43.639,12141.767],[1619703000000,43.626,43.65,43.5,43.613,8847.971],[1619703300000,43.604,43.606,43.3,43.473,11363.925],[1619703600000,43.46,43.695,43.44,43.564,13360.783],[1619703900000,43.556,43.605,43.409,43.574,6270.486],[1619704200000,43.553,43.799,43.509,43.587,12407.201],[1619704500000,43.603,43.776,43.5,43.526,9032.214],[1619704800000,43.522,43.746,43.383,43.708,12367.892],[1619705100000,43.708,43.78,43.582,43.75,8477.988],[1619705400000,43.743,43.884,43.671,43.724,9401.873],[1619705700000,43.702,43.85,43.702,43.843,8280.717],[1619706000000,43.84,43.84,43.669,43.822,8697.002],[1619706300000,43.787,43.858,43.66,43.718,8416.646],[1619706600000,43.709,43.738,43.573,43.582,7209.332],[1619706900000,43.583,43.735,43.517,43.651,7726.142],[1619707200000,43.669,43.686,43.363,43.419,28311.609],[1619707500000,43.433,43.482,43.295,43.382,10176.586],[1619707800000,43.382,43.683,43.375,43.549,8567.116],[1619708100000,43.566,43.6,43.431,43.571,4983.006],[1619708400000,43.567,43.679,43.45,43.669,12906.476],[1619708700000,43.657,44.039,43.657,44.039,21532.062],[1619709000000,44.019,44.183,43.832,44.131,38174.791],[1619709300000,44.141,44.141,43.584,43.93,22200.733],[1619709600000,43.931,44.188,43.803,43.936,17674.61],[1619709900000,43.907,44.205,43.882,44.101,14721.159],[1619710200000,44.117,44.537,44.04,44.51,35620.976],[1619710500000,44.513,44.69,44.318,44.599,26028.664],[1619710800000,44.602,44.631,44.5,44.508,12302.37],[1619711100000,44.508,44.555,44.375,44.495,13480.278],[1619711400000,44.499,44.5,44.402,44.432,9170.061],[1619711700000,44.424,44.432,43.997,44.266,19702.242],[1619712000000,44.26,44.308,44.121,44.188,9301.832],[1619712300000,44.198,44.205,43.784,43.98,21137.551],[1619712600000,43.98,44.342,43.864,44.269,9032.436],[1619712900000,44.257,44.35,43.962,44.073,6583.986],[1619713200000,44.073,44.596,44.011,44.551,23302.228],[1619713500000,44.567,44.745,44.124,44.191,26082.788],[1619713800000,44.163,44.321,44.0,44.171,14291.914],[1619714100000,44.175,44.256,44.001,44.002,7279.119],[1619714400000,44.012,44.032,43.787,43.835,11459.095],[1619714700000,43.835,43.871,43.194,43.419,45040.644],[1619715000000,43.414,43.45,43.0,43.145,36593.563],[1619715300000,43.138,43.398,42.814,42.872,38172.673],[1619715600000,42.869,42.872,42.21,42.3,60665.028],[1619715900000,42.3,42.319,41.163,41.164,93269.432],[1619716200000,41.207,42.393,41.169,42.291,73477.696],[1619716500000,42.291,42.672,42.279,42.671,40392.161],[1619716800000,42.664,42.671,41.994,42.395,51640.215],[1619717100000,42.387,42.44,42.007,42.346,31341.168],[1619717400000,42.346,42.509,42.209,42.355,21837.646],[1619717700000,42.355,42.359,41.753,41.777,20901.967],[1619718000000,41.757,42.048,41.617,41.697,30778.017],[1619718300000,41.697,42.08,41.593,41.841,22863.1],[1619718600000,41.844,42.064,41.803,41.905,17706.564],[1619718900000,41.893,42.32,41.518,41.567,45294.052],[1619719200000,41.583,41.758,41.2,41.201,40024.375],[1619719500000,41.201,41.526,41.003,41.146,38011.315],[1619719800000,41.122,41.449,40.933,41.134,52543.603],[1619720100000,41.125,41.412,40.906,41.167,33181.032],[1619720400000,41.153,41.855,41.131,41.687,32665.555],[1619720700000,41.671,41.844,41.426,41.572,23901.006],[1619721000000,41.555,41.991,41.55,41.9,20168.073],[1619721300000,41.9,41.96,41.421,41.475,15024.403],[1619721600000,41.475,41.642,41.26,41.47,18795.069],[1619721900000,41.491,42.077,41.47,42.053,25051.806],[1619722200000,42.053,42.066,41.825,41.955,14445.282],[1619722500000,41.957,42.28,41.9,42.012,24463.105],[1619722800000,42.035,42.092,41.728,41.91,18066.278],[1619723100000,41.925,42.175,41.875,42.081,21019.769],[1619723400000,42.081,42.289,41.88,41.962,25902.001],[1619723700000,41.962,42.1,41.862,42.062,14636.29],[1619724000000,42.06,42.097,41.783,41.885,10130.165],[1619724300000,41.884,42.147,41.884,42.073,12018.866],[1619724600000,42.062,42.089,41.883,41.968,7091.284],[1619724900000,41.966,42.072,41.893,41.938,6777.08],[1619725200000,41.916,42.162,41.874,42.115,8020.37],[1619725500000,42.116,42.167,41.919,42.021,10805.415],[1619725800000,42.022,42.149,41.904,42.031,7404.141],[1619726100000,42.016,42.108,41.955,41.978,7176.658],[1619726400000,41.976,41.987,41.402,41.407,25906.386],[1619726700000,41.427,41.55,41.239,41.501,15989.983],[1619727000000,41.487,41.7,41.386,41.464,15069.334],[1619727300000,41.446,41.865,41.372,41.865,15815.305],[1619727600000,41.865,42.149,41.789,41.917,15630.705],[1619727900000,41.919,42.29,41.898,42.25,23574.969],[1619728200000,42.252,42.518,42.25,42.51,27213.197],[1619728500000,42.508,42.53,41.995,42.13,20067.932],[1619728800000,42.114,42.289,41.665,41.739,14153.705],[1619729100000,41.739,41.99,41.735,41.855,5456.196],[1619729400000,41.857,41.909,41.65,41.65,7703.154],[1619729700000,41.655,42.0,41.65,41.908,14965.382],[1619730000000,41.888,41.996,41.7,41.856,10005.383],[1619730300000,41.862,41.9,41.709,41.9,6318.446],[1619730600000,41.882,41.979,41.63,41.773,20177.78],[1619730900000,41.8,41.846,41.641,41.804,8273.847],[1619731200000,41.804,41.808,41.667,41.7,7821.079],[1619731500000,41.7,41.767,41.63,41.661,8641.352],[1619731800000,41.661,41.927,41.632,41.9,6948.17],[1619732100000,41.89,41.991,41.817,41.943,10096.384],[1619732400000,41.945,42.0,41.866,41.99,6371.059],[1619732700000,41.99,42.18,41.913,42.024,12072.872],[1619733000000,42.024,42.068,41.932,41.968,10709.623],[1619733300000,41.968,42.337,41.951,42.311,10892.37],[1619733600000,42.316,42.385,42.214,42.278,11047.339],[1619733900000,42.294,42.304,42.13,42.199,8347.26],[1619734200000,42.199,42.25,42.15,42.208,6561.107],[1619734500000,42.227,42.275,42.078,42.196,10032.869],[1619734800000,42.189,42.197,42.0,42.0,12707.975],[1619735100000,42.001,42.05,41.913,41.982,8433.721],[1619735400000,41.996,42.028,41.873,41.944,8600.502],[1619735700000,41.932,42.359,41.9,42.339,14365.461],[1619736000000,42.318,42.459,42.185,42.321,14574.097],[1619736300000,42.319,42.362,42.119,42.135,8642.335],[1619736600000,42.16,42.248,42.118,42.185,10531.404],[1619736900000,42.2,42.234,42.101,42.151,7017.39],[1619737200000,42.144,42.665,42.144,42.513,46129.46],[1619737500000,42.526,42.545,42.414,42.442,12734.193],[1619737800000,42.44,42.45,42.199,42.311,14267.608],[1619738100000,42.335,42.34,42.19,42.199,7836.851],[1619738400000,42.199,42.295,42.177,42.25,7158.879],[1619738700000,42.25,42.476,42.25,42.472,7379.209],[1619739000000,42.47,42.64,42.462,42.592,6719.422],[1619739300000,42.599,42.639,42.532,42.568,8982.969],[1619739600000,42.554,42.65,42.55,42.649,7794.034],[1619739900000,42.641,42.7,42.6,42.635,8756.463],[1619740200000,42.635,42.658,42.572,42.598,8289.651],[1619740500000,42.596,42.66,42.431,42.484,15834.414],[1619740800000,42.452,42.545,41.967,41.979,39539.643],[1619741100000,41.968,42.023,41.46,41.465,86461.155],[1619741400000,41.485,41.828,41.466,41.802,20027.649],[1619741700000,41.803,41.849,41.21,41.403,32444.785],[1619742000000,41.391,41.69,41.352,41.466,27601.765],[1619742300000,41.471,41.857,41.471,41.824,16161.952],[1619742600000,41.857,42.101,41.741,41.806,22166.202],[1619742900000,41.833,41.973,41.662,41.872,21520.376],[1619743200000,41.889,42.063,41.85,41.893,11922.384],[1619743500000,41.877,42.114,41.85,42.056,10268.438],[1619743800000,42.056,42.056,41.7,41.732,11675.856],[1619744100000,41.765,41.943,41.704,41.904,6254.436],[1619744400000,41.904,41.927,41.733,41.763,9325.795],[1619744700000,41.766,41.935,41.741,41.869,8096.681],[1619745000000,41.869,41.942,41.785,41.867,7089.33],[1619745300000,41.879,41.949,41.8,41.915,5468.915],[1619745600000,41.901,41.957,41.815,41.929,3983.564],[1619745900000,41.9,42.2,41.841,42.188,13498.398],[1619746200000,42.186,42.371,42.017,42.257,11831.385],[1619746500000,42.258,42.7,41.968,42.62,19933.305],[1619746800000,42.677,42.741,42.5,42.521,9020.459],[1619747100000,42.536,42.562,42.254,42.392,5274.255],[1619747400000,42.391,42.552,42.188,42.276,6177.239],[1619747700000,42.271,42.454,42.212,42.25,4795.241],[1619748000000,42.265,42.425,42.227,42.4,4786.042],[1619748300000,42.399,42.487,42.329,42.447,4117.529],[1619748600000,42.439,42.666,42.373,42.576,6833.567],[1619748900000,42.586,42.627,42.429,42.481,4910.236],[1619749200000,42.465,42.516,42.335,42.39,3954.317],[1619749500000,42.388,42.502,42.272,42.4,4419.761],[1619749800000,42.397,42.553,42.368,42.404,3901.248],[1619750100000,42.417,42.6,42.396,42.534,10790.644],[1619750400000,42.512,42.835,42.503,42.806,14198.303],[1619750700000,42.799,42.86,42.618,42.624,8670.95],[1619751000000,42.624,42.825,42.427,42.47,18537.969],[1619751300000,42.472,42.774,42.423,42.505,8387.16],[1619751600000,42.489,42.7,42.422,42.554,5525.02],[1619751900000,42.546,42.86,42.523,42.859,9152.182],[1619752200000,42.859,42.9,42.586,42.756,22237.553],[1619752500000,42.756,42.756,42.623,42.691,4354.459],[1619752800000,42.691,42.935,42.68,42.844,5804.153],[1619753100000,42.843,42.878,42.76,42.787,4842.385],[1619753400000,42.787,42.787,42.63,42.668,7832.309],[1619753700000,42.66,42.783,42.65,42.74,3167.012],[1619754000000,42.741,42.831,42.63,42.831,4559.589],[1619754300000,42.831,42.831,42.416,42.431,11193.065],[1619754600000,42.47,42.562,42.298,42.501,11712.107],[1619754900000,42.509,42.51,42.1,42.255,11879.968],[1619755200000,42.311,42.561,42.258,42.483,14843.727],[1619755500000,42.507,42.59,42.438,42.496,4024.805],[1619755800000,42.497,42.554,42.386,42.5,11847.018],[1619756100000,42.499,42.769,42.39,42.749,15096.708],[1619756400000,42.749,42.973,42.742,42.823,14722.842],[1619756700000,42.85,43.025,42.815,43.001,12270.367],[1619757000000,43.002,43.053,42.879,42.959,13547.349],[1619757300000,42.943,42.943,42.69,42.822,7299.029],[1619757600000,42.822,42.917,42.744,42.917,6125.368],[1619757900000,42.917,43.036,42.9,42.939,7634.775],[1619758200000,42.952,42.995,42.92,42.948,2965.759],[1619758500000,42.961,42.997,42.92,42.925,3225.469],[1619758800000,42.95,42.98,42.82,42.915,9717.768],[1619759100000,42.935,43.0,42.826,42.949,5412.652],[1619759400000,42.974,42.999,42.784,42.929,6912.239],[1619759700000,42.913,42.925,42.632,42.681,13088.44],[1619760000000,42.697,42.73,42.609,42.641,5843.794],[1619760300000,42.634,42.845,42.634,42.708,4736.157],[1619760600000,42.702,42.804,42.49,42.577,21537.871],[1619760900000,42.577,42.751,42.577,42.735,7775.689],[1619761200000,42.704,42.8,42.615,42.735,5072.877],[1619761500000,42.733,42.887,42.714,42.868,7801.796],[1619761800000,42.886,42.984,42.826,42.907,6421.864],[1619762100000,42.881,42.917,42.832,42.908,8275.887],[1619762400000,42.908,42.934,42.86,42.874,6957.253],[1619762700000,42.872,42.998,42.805,42.91,12598.84],[1619763000000,42.917,42.999,42.85,42.892,10530.947],[1619763300000,42.895,42.95,42.85,42.868,6263.425],[1619763600000,42.86,42.902,42.671,42.791,13863.521],[1619763900000,42.829,42.829,42.7,42.758,5710.824],[1619764200000,42.758,42.8,42.578,42.698,19464.47],[1619764500000,42.698,42.727,42.516,42.579,25897.57],[1619764800000,42.578,42.659,42.46,42.538,15333.108],[1619765100000,42.536,42.578,42.474,42.52,7520.715],[1619765400000,42.518,42.54,42.456,42.529,5853.381],[1619765700000,42.538,42.8,42.53,42.732,8861.791],[1619766000000,42.732,42.793,42.612,42.731,12161.396],[1619766300000,42.731,42.794,42.721,42.76,8337.042],[1619766600000,42.759,42.794,42.592,42.686,9366.147],[1619766900000,42.686,42.731,42.611,42.644,6435.03],[1619767200000,42.644,42.687,42.602,42.677,6013.95],[1619767500000,42.677,42.7,42.621,42.698,3113.872],[1619767800000,42.699,42.998,42.677,42.943,8835.946],[1619768100000,42.977,43.04,42.9,42.914,9417.304],[1619768400000,42.914,42.961,42.838,42.855,6135.354],[1619768700000,42.86,42.86,42.693,42.762,8327.68],[1619769000000,42.751,42.82,42.739,42.799,5920.986],[1619769300000,42.799,43.01,42.765,43.003,5294.903],[1619769600000,43.01,43.311,43.0,43.311,14140.885],[1619769900000,43.311,43.787,43.296,43.681,35291.438],[1619770200000,43.681,43.8,43.177,43.443,29533.133],[1619770500000,43.425,43.943,43.42,43.906,27405.65],[1619770800000,43.906,43.988,43.658,43.706,18849.002],[1619771100000,43.7,43.887,43.69,43.715,8039.136],[1619771400000,43.716,43.78,43.441,43.563,12765.067],[1619771700000,43.57,43.669,43.308,43.489,11721.076],[1619772000000,43.498,43.714,43.494,43.601,7161.616],[1619772300000,43.601,43.824,43.58,43.788,8065.511],[1619772600000,43.757,44.0,43.72,43.95,11962.685],[1619772900000,43.953,44.0,43.9,43.9,16441.223],[1619773200000,43.906,44.2,43.904,44.2,14029.405],[1619773500000,44.2,44.307,44.042,44.26,29950.924],[1619773800000,44.26,44.313,44.068,44.241,18431.738],[1619774100000,44.239,44.294,44.201,44.205,12487.954],[1619774400000,44.216,44.269,44.201,44.201,9182.576],[1619774700000,44.201,44.205,43.828,44.129,19874.877],[1619775000000,44.128,44.201,43.613,43.877,26253.427],[1619775300000,43.897,43.945,43.68,43.83,11746.86],[1619775600000,43.83,43.865,43.633,43.77,5707.685],[1619775900000,43.768,43.776,43.546,43.568,7360.987],[1619776200000,43.562,43.719,43.378,43.692,10593.042],[1619776500000,43.696,43.745,43.483,43.49,9520.238],[1619776800000,43.495,43.75,43.495,43.728,10678.855],[1619777100000,43.736,43.844,43.669,43.734,12019.932],[1619777400000,43.773,44.0,43.73,43.89,11396.334],[1619777700000,43.898,43.923,43.607,43.852,13138.077],[1619778000000,43.818,43.95,43.251,43.504,26026.664],[1619778300000,43.524,43.534,43.163,43.283,18062.553],[1619778600000,43.278,43.442,43.172,43.349,7714.115],[1619778900000,43.35,43.551,43.32,43.399,6206.07],[1619779200000,43.419,43.436,43.274,43.291,7356.164],[1619779500000,43.302,43.328,43.155,43.259,9353.649],[1619779800000,43.263,43.275,43.009,43.009,10163.733],[1619780100000,43.013,43.229,42.91,43.1,17099.351],[1619780400000,43.083,43.38,43.0,43.009,10878.733],[1619780700000,43.032,43.225,43.013,43.163,4870.224],[1619781000000,43.16,43.191,43.078,43.152,6206.541],[1619781300000,43.146,43.146,42.872,42.993,11210.758],[1619781600000,42.985,43.04,42.836,42.905,9813.922],[1619781900000,42.901,42.981,42.872,42.904,6919.126],[1619782200000,42.904,42.994,42.85,42.888,4534.673],[1619782500000,42.869,42.941,42.682,42.826,13610.038],[1619782800000,42.85,43.058,42.792,42.937,13380.493],[1619783100000,42.948,43.156,42.812,42.864,6405.269],[1619783400000,42.864,42.98,42.761,42.899,9033.361],[1619783700000,42.89,43.036,42.756,42.957,10267.35],[1619784000000,42.958,42.993,42.889,42.968,9239.047],[1619784300000,42.968,42.973,42.9,42.939,5290.133],[1619784600000,42.942,42.949,42.756,42.921,9272.203],[1619784900000,42.921,42.998,42.914,42.998,10269.316],[1619785200000,42.998,43.236,42.901,43.035,24700.238],[1619785500000,43.03,43.166,42.999,43.058,12422.432],[1619785800000,43.056,43.285,43.011,43.185,14168.247],[1619786100000,43.181,43.3,43.152,43.228,8242.739],[1619786400000,43.245,43.636,43.2,43.315,22528.514],[1619786700000,43.308,43.376,43.25,43.259,11936.509],[1619787000000,43.251,43.267,43.2,43.218,7121.767],[1619787300000,43.211,43.243,43.047,43.198,10772.18],[1619787600000,43.19,43.343,43.079,43.333,12391.572],[1619787900000,43.333,43.364,43.251,43.31,7000.369],[1619788200000,43.31,43.476,43.188,43.244,13939.893],[1619788500000,43.217,43.248,43.0,43.129,10175.814],[1619788800000,43.129,43.276,43.05,43.201,8458.439],[1619789100000,43.233,43.242,43.05,43.091,9973.401],[1619789400000,43.092,43.2,42.877,42.901,17722.335],[1619789700000,42.909,43.052,42.754,42.871,11088.923],[1619790000000,42.874,42.907,42.778,42.8,10149.39],[1619790300000,42.816,42.863,42.61,42.786,14905.386],[1619790600000,42.786,42.82,42.33,42.709,27140.687],[1619790900000,42.713,42.871,42.478,42.577,14953.331],[1619791200000,42.577,42.783,42.3,42.343,16483.579],[1619791500000,42.342,42.406,42.117,42.288,20125.014],[1619791800000,42.285,42.5,42.175,42.427,31586.923],[1619792100000,42.429,42.7,42.429,42.611,14383.871],[1619792400000,42.625,42.63,42.399,42.509,13075.192],[1619792700000,42.5,42.514,42.301,42.416,12988.904],[1619793000000,42.444,42.698,42.363,42.681,16778.551],[1619793300000,42.688,42.854,42.654,42.759,16093.046],[1619793600000,42.77,43.006,42.761,42.828,28688.003],[1619793900000,42.835,42.999,42.549,42.779,13585.528],[1619794200000,42.772,42.78,42.55,42.55,9208.528],[1619794500000,42.574,42.641,42.439,42.515,9756.789],[1619794800000,42.558,42.784,42.557,42.75,6813.52],[1619795100000,42.77,42.97,42.7,42.915,12426.534],[1619795400000,42.906,43.1,42.834,42.849,25944.513],[1619795700000,42.849,42.897,42.678,42.852,10338.755],[1619796000000,42.843,42.99,42.724,42.8,12302.504],[1619796300000,42.806,42.912,42.65,42.847,22785.215],[1619796600000,42.823,42.888,42.72,42.799,9355.094],[1619796900000,42.799,42.8,42.495,42.798,32862.371],[1619797200000,42.798,42.8,42.525,42.649,15624.183],[1619797500000,42.632,42.684,42.584,42.632,8227.535],[1619797800000,42.632,42.85,42.605,42.722,13739.229],[1619798100000,42.702,42.723,42.6,42.633,13526.016],[1619798400000,42.633,42.725,42.18,42.402,45628.996],[1619798700000,42.402,42.477,42.253,42.467,23353.294],[1619799000000,42.454,42.476,42.251,42.395,13524.165],[1619799300000,42.423,42.8,42.407,42.709,14500.958],[1619799600000,42.711,42.791,42.624,42.627,9733.788],[1619799900000,42.625,42.814,42.625,42.743,8215.321],[1619800200000,42.742,42.795,42.627,42.668,8122.189],[1619800500000,42.682,42.839,42.662,42.705,16035.761],[1619800800000,42.721,42.753,42.673,42.743,7142.668],[1619801100000,42.75,42.845,42.746,42.809,8089.768],[1619801400000,42.808,42.854,42.725,42.828,10815.155],[1619801700000,42.834,43.1,42.833,43.093,21169.597],[1619802000000,43.083,43.188,43.032,43.109,16682.807],[1619802300000,43.109,43.171,42.964,43.032,10389.534],[1619802600000,43.037,43.322,43.032,43.314,14022.424],[1619802900000,43.314,43.5,43.259,43.271,29225.831],[1619803200000,43.271,43.38,43.059,43.368,12881.884],[1619803500000,43.368,43.368,43.031,43.242,9679.518],[1619803800000,43.239,43.45,43.162,43.443,11940.569],[1619804100000,43.45,43.45,43.219,43.219,8028.999],[1619804400000,43.22,43.294,43.203,43.266,4409.031],[1619804700000,43.275,43.366,43.235,43.3,7069.63],[1619805000000,43.3,43.575,43.277,43.574,26013.035],[1619805300000,43.574,43.63,43.4,43.487,25323.307],[1619805600000,43.438,43.7,43.402,43.672,27727.44],[1619805900000,43.683,43.75,43.6,43.679,10237.851],[1619806200000,43.662,43.747,43.6,43.609,11754.385],[1619806500000,43.606,43.606,43.3,43.447,17786.021],[1619806800000,43.462,43.463,43.326,43.336,7948.75],[1619807100000,43.345,43.453,43.194,43.42,7781.533],[1619807400000,43.42,43.442,43.29,43.414,6468.156],[1619807700000,43.382,43.404,43.194,43.263,7466.285],[1619808000000,43.261,43.31,43.091,43.237,10362.457],[1619808300000,43.242,43.4,43.2,43.388,6716.96],[1619808600000,43.388,43.747,43.311,43.574,13452.213],[1619808900000,43.574,43.574,43.275,43.316,11994.315],[1619809200000,43.333,43.578,43.33,43.48,6290.517],[1619809500000,43.477,43.671,43.464,43.615,5592.748],[1619809800000,43.63,43.916,43.609,43.883,23663.124],[1619810100000,43.884,43.99,43.765,43.784,21458.958],[1619810400000,43.765,43.845,43.573,43.765,7818.208],[1619810700000,43.765,43.938,43.714,43.9,8106.658],[1619811000000,43.909,43.926,43.596,43.7,8247.544],[1619811300000,43.701,43.734,43.582,43.593,5926.653],[1619811600000,43.593,43.623,43.496,43.567,5958.843],[1619811900000,43.558,43.7,43.542,43.665,5526.503],[1619812200000,43.657,43.78,43.617,43.685,6030.044],[1619812500000,43.683,43.758,43.66,43.727,5848.271],[1619812800000,43.741,43.742,43.361,43.416,9593.197],[1619813100000,43.416,43.427,43.056,43.311,14486.71],[1619813400000,43.312,43.527,43.311,43.441,7983.104],[1619813700000,43.441,43.481,43.187,43.233,9337.461],[1619814000000,43.27,43.322,43.11,43.181,13200.371],[1619814300000,43.181,43.264,43.132,43.245,7334.478],[1619814600000,43.245,43.488,43.229,43.46,5429.922],[1619814900000,43.46,43.509,43.307,43.375,5440.58],[1619815200000,43.375,43.535,43.358,43.469,4805.914],[1619815500000,43.456,43.456,43.247,43.306,4467.106],[1619815800000,43.301,43.341,43.21,43.24,2859.06],[1619816100000,43.247,43.379,43.22,43.293,2215.715],[1619816400000,43.29,43.305,43.208,43.23,3504.134],[1619816700000,43.231,43.365,43.228,43.293,4559.001],[1619817000000,43.285,43.327,43.251,43.251,4318.389],[1619817300000,43.26,43.325,43.2,43.303,2255.614],[1619817600000,43.312,43.312,43.209,43.255,3654.073],[1619817900000,43.25,43.25,43.048,43.168,7475.784],[1619818200000,43.16,43.3,43.103,43.282,2872.31],[1619818500000,43.28,43.346,43.274,43.346,2700.112],[1619818800000,43.351,43.67,43.347,43.642,6478.664],[1619819100000,43.642,43.649,43.303,43.348,7013.317],[1619819400000,43.345,43.532,43.341,43.475,3634.691],[1619819700000,43.48,43.638,43.458,43.592,4267.255],[1619820000000,43.581,43.599,43.269,43.292,5446.721],[1619820300000,43.316,43.382,43.15,43.218,6076.122],[1619820600000,43.218,43.234,43.132,43.18,4368.451],[1619820900000,43.18,43.348,43.146,43.237,4639.093],[1619821200000,43.273,43.384,43.238,43.298,3857.65],[1619821500000,43.301,43.35,43.233,43.242,5140.144],[1619821800000,43.249,43.312,43.065,43.133,16620.572],[1619822100000,43.134,43.185,43.025,43.112,5423.444],[1619822400000,43.112,43.122,43.0,43.084,6835.25],[1619822700000,43.105,43.191,43.0,43.161,7428.453],[1619823000000,43.161,43.253,43.093,43.222,4545.727],[1619823300000,43.221,43.652,43.196,43.353,16906.591],[1619823600000,43.373,43.375,43.129,43.155,3743.168],[1619823900000,43.152,43.186,43.126,43.154,3393.484],[1619824200000,43.153,43.179,43.051,43.083,2808.653],[1619824500000,43.052,43.075,42.61,42.871,21296.711],[1619824800000,42.9,42.97,42.721,42.97,7428.448],[1619825100000,42.954,43.0,42.885,42.953,5959.751],[1619825400000,42.953,43.084,42.88,43.009,12506.573],[1619825700000,43.009,43.055,42.838,42.872,6949.042],[1619826000000,42.889,42.93,42.813,42.908,2957.415],[1619826300000,42.912,43.043,42.813,43.016,9554.556],[1619826600000,43.015,43.055,42.898,42.978,5933.318],[1619826900000,42.97,42.99,42.776,42.786,6657.523],[1619827200000,42.786,42.843,42.365,42.698,70151.76],[1619827500000,42.696,42.854,42.365,42.617,63743.09],[1619827800000,42.617,42.665,42.042,42.382,59778.564],[1619828100000,42.382,42.496,42.231,42.463,31890.126],[1619828400000,42.456,42.499,42.132,42.289,38036.551],[1619828700000,42.289,42.35,42.168,42.273,19125.208],[1619829000000,42.286,42.422,42.282,42.376,11391.933],[1619829300000,42.369,42.448,42.302,42.349,10592.407],[1619829600000,42.349,42.436,42.208,42.28,11469.528],[1619829900000,42.302,42.495,42.277,42.431,13893.618],[1619830200000,42.418,42.488,42.162,42.247,16641.947],[1619830500000,42.239,42.291,42.195,42.263,8477.793],[1619830800000,42.263,42.271,42.1,42.118,7796.894],[1619831100000,42.118,42.132,42.045,42.108,9739.174],[1619831400000,42.108,42.113,42.031,42.067,9390.152],[1619831700000,42.067,42.093,42.01,42.049,10875.86],[1619832000000,42.04,42.15,42.004,42.031,15054.572],[1619832300000,42.031,42.15,42.001,42.135,12333.28],[1619832600000,42.135,42.15,42.024,42.129,5701.618],[1619832900000,42.134,42.367,42.13,42.324,18064.38],[1619833200000,42.324,42.45,42.306,42.439,11276.864],[1619833500000,42.431,42.479,42.312,42.331,12744.318],[1619833800000,42.325,42.394,42.2,42.296,11099.88],[1619834100000,42.308,42.466,42.292,42.447,12027.355],[1619834400000,42.451,42.5,42.383,42.422,12265.91],[1619834700000,42.426,42.55,42.279,42.54,22791.443],[1619835000000,42.54,42.779,42.529,42.682,17728.876],[1619835300000,42.682,42.715,42.511,42.621,17309.948],[1619835600000,42.621,42.642,42.501,42.508,7181.181],[1619835900000,42.529,42.728,42.529,42.703,7704.19],[1619836200000,42.704,42.712,42.5,42.595,10134.804],[1619836500000,42.613,42.613,42.369,42.473,10311.144],[1619836800000,42.473,42.6,42.437,42.574,5758.332],[1619837100000,42.556,42.629,42.462,42.522,5765.615],[1619837400000,42.522,42.6,42.5,42.535,6191.642],[1619837700000,42.535,42.643,42.525,42.643,5543.463],[1619838000000,42.639,42.761,42.584,42.756,8733.195],[1619838300000,42.756,42.789,42.667,42.744,4866.93],[1619838600000,42.744,42.75,42.58,42.712,7554.873],[1619838900000,42.709,42.767,42.6,42.626,7617.91],[1619839200000,42.626,42.757,42.6,42.757,5795.462],[1619839500000,42.757,42.79,42.681,42.729,6493.783],[1619839800000,42.736,42.792,42.624,42.75,7176.791],[1619840100000,42.75,42.79,42.68,42.75,4192.947],[1619840400000,42.75,42.786,42.685,42.734,5584.683],[1619840700000,42.743,42.959,42.716,42.948,6951.021],[1619841000000,42.948,42.99,42.925,42.965,7049.576],[1619841300000,42.971,43.041,42.871,43.033,12142.656],[1619841600000,43.033,43.435,43.032,43.421,45603.581],[1619841900000,43.413,43.5,43.333,43.39,17694.432],[1619842200000,43.394,43.435,43.215,43.36,11812.021],[1619842500000,43.369,43.51,43.344,43.476,5328.833],[1619842800000,43.471,43.495,43.319,43.384,10237.81],[1619843100000,43.384,43.384,43.235,43.287,6318.354],[1619843400000,43.287,43.306,42.987,43.066,12082.678],[1619843700000,43.07,43.07,42.789,42.818,21122.906],[1619844000000,42.831,42.9,42.642,42.734,12987.081],[1619844300000,42.731,42.731,42.567,42.642,8456.206],[1619844600000,42.643,42.803,42.608,42.754,5698.953],[1619844900000,42.739,42.899,42.738,42.822,5934.485],[1619845200000,42.82,42.848,42.684,42.741,6418.572],[1619845500000,42.745,42.95,42.701,42.929,3622.368],[1619845800000,42.929,43.253,42.876,43.192,6915.587],[1619846100000,43.189,43.314,43.092,43.285,14558.618],[1619846400000,43.303,43.389,43.045,43.056,11513.06],[1619846700000,43.056,43.244,42.98,43.117,10470.312],[1619847000000,43.115,43.289,43.087,43.288,8933.874],[1619847300000,43.279,43.3,43.152,43.182,4979.58],[1619847600000,43.185,43.198,43.038,43.118,4171.239],[1619847900000,43.097,43.118,42.94,42.984,5473.953],[1619848200000,42.984,43.098,42.918,43.072,6505.484],[1619848500000,43.078,43.139,43.01,43.029,5848.127],[1619848800000,43.011,43.011,42.801,42.899,9614.773],[1619849100000,42.898,43.02,42.885,42.987,4840.722],[1619849400000,42.994,43.08,42.938,43.028,2937.272],[1619849700000,43.039,43.2,43.0,43.196,5505.06],[1619850000000,43.199,43.218,43.05,43.082,4426.446],[1619850300000,43.087,43.091,42.998,43.034,3578.944],[1619850600000,43.034,43.054,42.921,42.989,6680.614],[1619850900000,42.997,43.087,42.985,43.074,5163.48],[1619851200000,43.072,43.155,42.886,42.918,8285.23],[1619851500000,42.917,42.931,42.821,42.821,10813.037],[1619851800000,42.848,43.0,42.8,42.97,5877.114],[1619852100000,42.979,43.1,42.914,43.029,7398.784],[1619852400000,43.013,43.1,42.979,43.04,5958.609],[1619852700000,43.04,43.052,42.89,42.904,4856.527],[1619853000000,42.904,42.924,42.811,42.871,12412.853],[1619853300000,42.861,42.962,42.807,42.9,10797.737],[1619853600000,42.9,42.971,42.888,42.949,2762.118],[1619853900000,42.948,42.999,42.887,42.907,4185.429],[1619854200000,42.915,43.017,42.898,42.941,7346.892],[1619854500000,42.939,42.981,42.925,42.976,2321.776],[1619854800000,42.97,43.034,42.877,42.915,7756.939],[1619855100000,42.915,42.941,42.861,42.879,8423.389],[1619855400000,42.878,42.893,42.801,42.837,5561.193],[1619855700000,42.835,42.908,42.8,42.834,6782.189],[1619856000000,42.828,42.916,42.828,42.875,7178.25],[1619856300000,42.867,43.131,42.851,43.091,10812.591],[1619856600000,43.091,43.107,42.917,42.99,10148.859],[1619856900000,42.99,43.01,42.9,42.959,7157.227],[1619857200000,42.963,42.974,42.876,42.93,6087.794],[1619857500000,42.932,42.98,42.914,42.949,3290.493],[1619857800000,42.955,42.979,42.881,42.91,5125.718],[1619858100000,42.913,42.949,42.595,42.651,13747.062],[1619858400000,42.65,42.76,42.589,42.669,6625.93],[1619858700000,42.701,42.8,42.65,42.746,4697.998],[1619859000000,42.736,42.84,42.701,42.701,4531.533],[1619859300000,42.702,42.797,42.64,42.654,4583.539],[1619859600000,42.667,42.677,42.393,42.449,15030.589],[1619859900000,42.443,42.569,42.324,42.447,14744.323],[1619860200000,42.453,42.713,42.443,42.543,5377.326],[1619860500000,42.528,42.528,42.376,42.415,8915.968],[1619860800000,42.415,42.65,42.415,42.65,5813.398],[1619861100000,42.643,42.659,42.6,42.6,5216.613],[1619861400000,42.6,42.97,42.584,42.915,8530.555],[1619861700000,42.927,42.98,42.821,42.966,8430.953],[1619862000000,42.947,42.98,42.887,42.887,6661.556],[1619862300000,42.888,42.94,42.804,42.869,4146.729],[1619862600000,42.867,42.999,42.838,42.893,9603.981],[1619862900000,42.878,43.1,42.878,43.031,9932.803],[1619863200000,43.027,43.035,42.818,42.844,10032.639],[1619863500000,42.852,42.996,42.779,42.986,13535.614],[1619863800000,42.994,43.171,42.9,42.969,11919.923],[1619864100000,42.968,43.099,42.75,43.07,25317.12],[1619864400000,43.07,43.3,42.976,43.224,17153.718],[1619864700000,43.232,43.4,43.232,43.387,9425.793],[1619865000000,43.397,43.67,43.24,43.555,33190.328],[1619865300000,43.554,43.64,43.382,43.64,15762.7],[1619865600000,43.639,43.68,43.541,43.637,22828.142],[1619865900000,43.644,43.866,43.625,43.863,24673.241],[1619866200000,43.863,44.24,43.829,44.235,46420.414],[1619866500000,44.239,44.29,43.789,44.018,41305.414],[1619866800000,44.049,44.5,44.018,44.223,43720.93],[1619867100000,44.225,44.4,44.195,44.262,15524.67],[1619867400000,44.257,44.268,43.927,44.04,39407.994],[1619867700000,44.032,44.327,43.975,44.253,18695.996],[1619868000000,44.253,44.343,44.01,44.01,11988.264],[1619868300000,44.032,44.22,43.987,44.107,17249.275],[1619868600000,44.107,44.261,44.084,44.177,7629.528],[1619868900000,44.177,44.367,44.163,44.328,7969.224],[1619869200000,44.328,44.4,44.242,44.4,9655.312],[1619869500000,44.4,44.44,44.223,44.273,10299.281],[1619869800000,44.265,44.309,44.143,44.288,13862.165],[1619870100000,44.285,44.498,44.209,44.403,25347.868],[1619870400000,44.393,44.75,44.373,44.479,42794.323],[1619870700000,44.471,44.639,44.355,44.37,11691.791],[1619871000000,44.37,44.523,44.15,44.352,26677.993],[1619871300000,44.38,44.398,44.15,44.3,17105.847],[1619871600000,44.299,44.4,43.89,43.94,16609.36],[1619871900000,43.918,44.04,43.659,43.742,19731.776],[1619872200000,43.791,43.995,43.762,43.919,9717.287],[1619872500000,43.938,44.021,43.856,43.962,7618.904],[1619872800000,43.962,44.152,43.909,43.984,8923.841],[1619873100000,43.995,43.997,43.778,43.821,17014.166],[1619873400000,43.821,43.966,43.821,43.861,6318.851],[1619873700000,43.86,44.077,43.838,43.95,11643.323],[1619874000000,43.95,44.274,43.933,44.257,8572.397],[1619874300000,44.257,44.492,44.21,44.319,13277.435],[1619874600000,44.322,44.336,44.106,44.3,10884.059],[1619874900000,44.329,44.337,44.118,44.163,7701.36],[1619875200000,44.182,44.33,44.137,44.27,5388.897],[1619875500000,44.256,44.599,44.256,44.556,18658.284],[1619875800000,44.564,44.599,44.3,44.327,6192.989],[1619876100000,44.319,44.36,43.9,44.148,14155.134],[1619876400000,44.133,44.183,43.999,44.064,6551.577],[1619876700000,44.043,44.172,44.012,44.055,5978.987],[1619877000000,44.044,44.3,44.002,44.235,7119.632],[1619877300000,44.244,44.88,44.238,44.88,34322.623],[1619877600000,44.88,44.975,44.615,44.779,32001.276],[1619877900000,44.773,44.8,44.429,44.639,15847.015],[1619878200000,44.653,44.714,44.375,44.642,12271.457],[1619878500000,44.645,45.958,44.591,45.707,84345.025],[1619878800000,45.708,45.998,45.501,45.912,45546.935],[1619879100000,45.912,46.2,45.681,46.116,78061.795],[1619879400000,46.136,46.5,45.798,46.114,71912.756],[1619879700000,46.107,46.218,45.873,46.156,52690.588],[1619880000000,46.14,46.5,46.074,46.42,41756.303],[1619880300000,46.42,46.489,46.141,46.145,35026.43],[1619880600000,46.169,46.5,46.034,46.487,51926.617],[1619880900000,46.487,47.0,46.44,46.949,98814.121],[1619881200000,46.96,47.0,46.518,46.72,45913.723],[1619881500000,46.72,46.942,46.72,46.902,30764.593],[1619881800000,46.914,46.929,46.284,46.464,60109.528],[1619882100000,46.464,46.769,45.75,46.349,90102.445],[1619882400000,46.342,46.59,46.0,46.528,41598.444],[1619882700000,46.495,46.827,46.0,46.475,59852.325],[1619883000000,46.475,46.536,46.083,46.536,40144.419],[1619883300000,46.527,46.739,46.503,46.718,20183.099],[1619883600000,46.718,47.453,46.709,47.429,73620.115],[1619883900000,47.437,47.7,46.982,47.607,69650.796],[1619884200000,47.6,47.867,47.6,47.703,49900.971],[1619884500000,47.712,47.75,47.098,47.36,50565.027],[1619884800000,47.36,47.88,47.318,47.553,54381.291],[1619885100000,47.565,47.6,47.086,47.164,32056.006],[1619885400000,47.167,47.274,46.871,47.041,36657.952],[1619885700000,47.049,47.286,46.99,47.034,41602.819],[1619886000000,47.034,47.102,46.87,47.08,20528.332],[1619886300000,47.08,47.085,46.603,46.896,39629.694],[1619886600000,46.906,47.302,46.81,47.256,32159.082],[1619886900000,47.256,47.89,47.256,47.89,49936.209],[1619887200000,47.873,48.0,47.608,47.999,48630.302],[1619887500000,47.999,48.0,47.733,48.0,27430.49],[1619887800000,48.0,48.0,47.705,47.85,29717.249],[1619888100000,47.85,48.0,47.756,47.865,25980.602],[1619888400000,47.863,48.278,47.801,48.258,56230.176],[1619888700000,48.258,48.516,48.097,48.511,64445.774],[1619889000000,48.484,48.49,47.363,47.715,72487.19],[1619889300000,47.729,48.125,47.576,47.901,26559.478],[1619889600000,47.901,48.3,47.857,48.201,34021.674],[1619889900000,48.232,48.251,47.7,47.745,26890.288],[1619890200000,47.755,47.939,47.717,47.851,18494.043],[1619890500000,47.843,48.34,47.761,48.217,26422.224],[1619890800000,48.221,48.45,48.074,48.28,36374.462],[1619891100000,48.27,48.799,48.127,48.5,57677.548],[1619891400000,48.5,48.5,47.942,48.06,42290.067],[1619891700000,48.052,48.132,47.562,47.824,49762.076],[1619892000000,47.824,47.87,47.612,47.687,20304.338],[1619892300000,47.68,47.7,47.45,47.487,17470.441],[1619892600000,47.497,47.751,47.427,47.706,29012.463],[1619892900000,47.706,47.729,47.6,47.617,12920.759],[1619893200000,47.605,47.985,47.593,47.682,28445.646],[1619893500000,47.68,47.986,47.65,47.97,25681.529],[1619893800000,47.97,48.437,47.876,48.301,28015.822],[1619894100000,48.301,48.449,48.124,48.148,21841.351],[1619894400000,48.142,48.4,48.064,48.297,12247.58],[1619894700000,48.297,48.745,48.246,48.496,35053.433],[1619895000000,48.496,48.565,48.186,48.55,18198.675],[1619895300000,48.546,48.6,48.283,48.373,13432.96],[1619895600000,48.373,48.394,48.082,48.195,17938.74],[1619895900000,48.186,48.28,47.93,48.235,20606.482],[1619896200000,48.242,48.8,48.184,48.739,22279.875],[1619896500000,48.757,48.79,48.472,48.645,14770.179],[1619896800000,48.645,48.722,48.062,48.113,18613.183],[1619897100000,48.149,48.605,47.954,48.053,24054.536],[1619897400000,48.053,48.51,47.971,48.221,17393.354],[1619897700000,48.221,48.445,48.139,48.419,16045.377],[1619898000000,48.419,48.5,48.268,48.466,13944.173],[1619898300000,48.466,48.95,48.339,48.843,38193.744],[1619898600000,48.844,49.24,48.7,49.155,85060.825],[1619898900000,49.162,49.5,49.155,49.45,30681.015],[1619899200000,49.461,49.467,48.764,48.948,39464.588],[1619899500000,48.948,49.0,48.803,48.846,16988.671],[1619899800000,48.851,49.0,48.8,48.966,17830.62],[1619900100000,48.958,48.983,48.671,48.7,16969.815],[1619900400000,48.681,48.793,48.34,48.604,30410.82],[1619900700000,48.604,48.881,48.604,48.8,12632.021],[1619901000000,48.79,49.149,48.79,48.957,22859.856],[1619901300000,48.957,49.043,48.765,48.909,11444.475],[1619901600000,48.9,48.98,48.468,48.484,16158.801],[1619901900000,48.489,48.718,48.425,48.675,11873.3],[1619902200000,48.675,48.715,48.225,48.25,15664.114],[1619902500000,48.25,48.495,48.158,48.43,14055.918],[1619902800000,48.422,48.485,47.966,48.316,23596.55],[1619903100000,48.32,48.364,48.221,48.319,7968.381],[1619903400000,48.301,48.5,48.127,48.134,11955.662],[1619903700000,48.135,48.198,47.285,47.658,49443.026],[1619904000000,47.656,47.781,47.481,47.69,19527.658],[1619904300000,47.702,47.93,47.644,47.902,9470.347],[1619904600000,47.902,48.185,47.859,47.904,14469.687],[1619904900000,47.904,47.946,47.373,47.434,21934.391],[1619905200000,47.434,47.466,47.2,47.255,16005.969],[1619905500000,47.255,47.634,47.144,47.606,19518.123],[1619905800000,47.613,47.682,47.481,47.554,10656.745],[1619906100000,47.554,47.6,47.28,47.552,10559.628],[1619906400000,47.525,48.1,47.487,47.926,18698.375],[1619906700000,47.91,48.137,47.795,48.03,15823.029],[1619907000000,48.025,48.212,47.87,47.955,14691.424],[1619907300000,47.964,48.122,47.772,47.937,9321.969],[1619907600000,47.941,48.24,47.831,48.24,8352.363],[1619907900000,48.209,48.318,48.0,48.15,10789.159],[1619908200000,48.167,48.229,47.951,48.0,10719.99],[1619908500000,48.0,48.253,47.947,48.178,6111.443],[1619908800000,48.199,48.49,48.199,48.339,11460.964],[1619909100000,48.339,48.8,48.281,48.642,28810.02],[1619909400000,48.643,48.764,48.59,48.733,16571.442],[1619909700000,48.75,49.039,48.684,48.854,19500.985],[1619910000000,48.87,48.894,48.381,48.499,18736.986],[1619910300000,48.499,48.94,48.452,48.807,14468.892],[1619910600000,48.837,48.95,48.684,48.883,9480.406],[1619910900000,48.837,49.076,48.779,49.009,12713.82],[1619911200000,49.004,49.392,48.88,49.377,19660.804],[1619911500000,49.381,49.847,49.145,49.79,36823.883],[1619911800000,49.779,49.85,49.301,49.498,42332.71],[1619912100000,49.472,49.743,49.253,49.45,22830.324],[1619912400000,49.452,49.8,49.426,49.659,29699.291],[1619912700000,49.679,49.68,49.4,49.444,15224.669],[1619913000000,49.425,49.88,49.4,49.837,31730.998],[1619913300000,49.823,49.88,49.403,49.67,27780.957],[1619913600000,49.646,49.99,49.596,49.8,58352.068],[1619913900000,49.814,49.815,48.932,48.987,42045.818],[1619914200000,48.985,49.407,48.842,49.324,35472.745],[1619914500000,49.343,49.5,49.142,49.453,14901.978],[1619914800000,49.457,49.8,49.444,49.749,22850.491],[1619915100000,49.778,49.78,49.161,49.2,17074.233],[1619915400000,49.2,49.7,49.089,49.62,22940.707],[1619915700000,49.62,49.65,48.961,49.016,24916.602],[1619916000000,49.016,49.089,48.73,48.912,22386.662],[1619916300000,48.908,49.236,48.761,48.838,19093.525],[1619916600000,48.853,48.906,48.735,48.751,14844.784],[1619916900000,48.771,48.955,48.747,48.903,10398.81],[1619917200000,48.905,48.96,48.708,48.751,15613.106],[1619917500000,48.737,48.8,48.08,48.448,41556.475],[1619917800000,48.495,48.771,48.476,48.605,13658.772],[1619918100000,48.58,48.742,48.502,48.656,15923.719],[1619918400000,48.665,48.799,48.65,48.705,10575.014],[1619918700000,48.705,48.714,48.16,48.267,20353.308],[1619919000000,48.267,48.3,48.193,48.248,14351.258],[1619919300000,48.259,48.498,48.229,48.422,21372.11],[1619919600000,48.419,48.776,48.287,48.3,21038.291],[1619919900000,48.288,48.537,48.251,48.326,12342.789],[1619920200000,48.325,48.6,48.281,48.489,11253.977],[1619920500000,48.492,48.663,48.423,48.488,13525.83],[1619920800000,48.483,49.056,48.483,48.881,16434.78],[1619921100000,48.882,48.936,48.68,48.697,10793.266],[1619921400000,48.719,48.925,48.666,48.863,7369.961],[1619921700000,48.863,48.932,48.663,48.74,6427.817],[1619922000000,48.74,48.832,48.613,48.832,4817.536],[1619922300000,48.813,48.835,48.65,48.75,5053.587],[1619922600000,48.72,48.799,48.675,48.791,3151.657],[1619922900000,48.798,49.136,48.798,49.117,9087.453],[1619923200000,49.117,49.185,48.836,48.841,11912.345],[1619923500000,48.872,48.966,48.625,48.739,11539.327],[1619923800000,48.739,49.0,48.738,49.0,5603.903],[1619924100000,49.0,49.174,48.942,49.054,5523.296],[1619924400000,48.989,49.143,48.772,48.802,5603.35],[1619924700000,48.793,48.851,48.586,48.715,8357.474],[1619925000000,48.721,48.763,48.676,48.68,6396.83],[1619925300000,48.699,48.699,48.346,48.391,9541.555],[1619925600000,48.4,48.62,48.379,48.6,5474.172],[1619925900000,48.6,48.636,48.301,48.408,7994.529],[1619926200000,48.396,48.416,47.632,48.081,32827.558],[1619926500000,48.061,48.061,47.35,47.461,28862.844],[1619926800000,47.5,47.692,47.252,47.672,22609.583],[1619927100000,47.673,47.771,47.547,47.712,11984.839],[1619927400000,47.713,47.773,47.077,47.417,26677.058],[1619927700000,47.417,47.6,47.248,47.472,12843.521],[1619928000000,47.416,47.444,46.409,46.461,52924.301],[1619928300000,46.428,46.888,46.4,46.834,25399.348],[1619928600000,46.845,47.61,46.835,47.533,25898.111],[1619928900000,47.533,47.986,47.532,47.947,18682.637],[1619929200000,47.931,47.984,47.622,47.701,18486.751],[1619929500000,47.7,47.946,47.612,47.744,18561.383],[1619929800000,47.732,47.982,47.717,47.978,4605.527],[1619930100000,47.978,48.0,47.715,47.731,6244.302],[1619930400000,47.702,47.86,47.539,47.539,20513.64],[1619930700000,47.559,47.971,47.482,47.847,12090.109],[1619931000000,47.913,48.129,47.763,47.991,12157.76],[1619931300000,48.009,48.4,47.992,48.137,17014.165],[1619931600000,48.108,48.216,47.803,47.9,9416.425],[1619931900000,47.887,48.17,47.775,47.938,10060.202],[1619932200000,47.938,48.037,47.803,47.9,4613.334],[1619932500000,47.9,47.917,47.4,47.57,13608.55],[1619932800000,47.57,48.014,47.501,47.829,8144.743],[1619933100000,47.83,47.97,47.642,47.853,10491.462],[1619933400000,47.802,47.839,47.509,47.611,6895.958],[1619933700000,47.64,47.751,47.54,47.544,4139.149],[1619934000000,47.576,47.895,47.387,47.532,13389.22],[1619934300000,47.535,47.97,47.481,47.69,10442.757],[1619934600000,47.66,47.69,46.952,47.419,55732.578],[1619934900000,47.402,47.454,47.045,47.088,17953.439],[1619935200000,47.124,47.52,47.019,47.455,44085.485],[1619935500000,47.455,47.844,47.371,47.746,12333.99],[1619935800000,47.778,47.843,47.335,47.406,13586.121],[1619936100000,47.425,47.566,47.2,47.216,10011.416],[1619936400000,47.217,47.3,47.125,47.126,8880.52],[1619936700000,47.151,47.448,47.12,47.403,7968.836],[1619937000000,47.426,47.576,47.327,47.428,12043.699],[1619937300000,47.423,47.467,47.057,47.093,19548.09],[1619937600000,47.099,47.258,47.028,47.069,8337.679],[1619937900000,47.056,47.45,47.012,47.387,13621.474],[1619938200000,47.385,47.72,47.356,47.608,9610.632],[1619938500000,47.602,47.68,47.403,47.437,8176.87],[1619938800000,47.456,47.481,46.831,46.857,27499.841],[1619939100000,46.857,47.185,46.842,47.022,24069.239],[1619939400000,47.021,47.187,46.755,46.843,14449.971],[1619939700000,46.824,47.034,46.563,46.637,13507.066],[1619940000000,46.637,46.83,46.254,46.383,36980.012],[1619940300000,46.351,46.407,46.0,46.102,31107.83],[1619940600000,46.103,46.41,46.0,46.376,19289.865],[1619940900000,46.373,46.395,46.104,46.267,12234.315],[1619941200000,46.302,46.623,46.253,46.348,18331.441],[1619941500000,46.36,46.551,46.231,46.327,7983.318],[1619941800000,46.327,46.611,46.286,46.507,6515.649],[1619942100000,46.537,46.579,46.356,46.55,5202.286],[1619942400000,46.55,46.81,46.526,46.643,10013.688],[1619942700000,46.643,46.823,46.001,46.127,31145.645],[1619943000000,46.107,46.395,45.904,46.264,29303.923],[1619943300000,46.254,46.712,46.05,46.406,18426.184],[1619943600000,46.437,46.515,46.02,46.25,17881.969],[1619943900000,46.241,46.36,46.0,46.075,9244.448],[1619944200000,46.062,46.293,45.95,45.995,8748.667],[1619944500000,45.983,46.326,45.943,46.235,10400.043],[1619944800000,46.202,46.459,46.19,46.19,7102.088],[1619945100000,46.187,46.6,46.137,46.59,10458.006],[1619945400000,46.589,46.691,46.569,46.654,9211.48],[1619945700000,46.649,46.692,46.554,46.641,10648.002],[1619946000000,46.647,46.691,46.5,46.593,9298.316],[1619946300000,46.59,47.061,46.561,46.94,17736.137],[1619946600000,46.941,47.283,46.941,47.229,15021.697],[1619946900000,47.232,47.361,46.827,46.908,20917.941],[1619947200000,46.908,47.12,46.711,46.94,20371.371],[1619947500000,46.902,47.1,46.87,46.954,11384.849],[1619947800000,46.953,46.953,46.701,46.744,8340.358],[1619948100000,46.744,47.37,46.744,47.3,15507.398],[1619948400000,47.286,47.605,47.158,47.381,33325.98],[1619948700000,47.38,47.615,47.0,47.469,29151.578],[1619949000000,47.453,47.488,47.284,47.411,8036.796],[1619949300000,47.411,47.666,47.362,47.627,10328.125],[1619949600000,47.627,47.682,47.361,47.54,14251.918],[1619949900000,47.58,47.666,47.542,47.65,11460.515],[1619950200000,47.635,47.65,47.397,47.474,15088.822],[1619950500000,47.51,47.516,47.038,47.199,29010.943],[1619950800000,47.197,47.224,46.38,46.829,72401.442],[1619951100000,46.841,46.939,46.594,46.856,21528.12],[1619951400000,46.858,46.915,46.7,46.797,10892.239],[1619951700000,46.822,47.0,46.776,46.882,10378.781],[1619952000000,46.896,47.0,46.8,46.816,10410.281],[1619952300000,46.834,46.943,46.724,46.835,12884.159],[1619952600000,46.836,46.931,46.746,46.859,6628.037],[1619952900000,46.859,47.0,46.84,46.961,8800.883],[1619953200000,46.952,47.1,46.952,47.036,11482.908],[1619953500000,47.021,47.07,46.889,46.95,8137.22],[1619953800000,46.952,47.011,46.915,46.957,4460.951],[1619954100000,46.957,46.964,46.755,46.764,8992.209],[1619954400000,46.757,46.795,46.71,46.741,6531.718],[1619954700000,46.741,46.846,46.724,46.769,9421.967],[1619955000000,46.766,46.814,46.514,46.533,9072.885],[1619955300000,46.533,46.56,46.482,46.527,13678.584],[1619955600000,46.539,46.819,46.443,46.78,13014.278],[1619955900000,46.814,46.911,46.761,46.889,6037.063],[1619956200000,46.889,47.086,46.889,46.909,10043.062],[1619956500000,46.901,46.92,46.55,46.651,16532.184],[1619956800000,46.651,46.714,46.325,46.665,27788.251],[1619957100000,46.659,46.68,46.5,46.5,10056.682],[1619957400000,46.504,46.641,46.459,46.63,13576.58],[1619957700000,46.609,46.67,46.456,46.543,8473.133],[1619958000000,46.556,46.626,46.51,46.559,8153.792],[1619958300000,46.529,46.56,46.401,46.468,9767.786],[1619958600000,46.479,46.567,46.235,46.351,17919.047],[1619958900000,46.35,46.452,46.186,46.224,23171.306],[1619959200000,46.251,46.409,46.133,46.343,19120.352],[1619959500000,46.371,46.38,46.1,46.109,18272.575],[1619959800000,46.102,46.244,46.05,46.079,24039.111],[1619960100000,46.079,46.097,46.0,46.094,26169.33],[1619960400000,46.099,46.482,46.099,46.443,26946.648],[1619960700000,46.443,46.608,46.44,46.517,9697.508],[1619961000000,46.537,46.609,46.5,46.562,5972.731],[1619961300000,46.562,46.578,46.378,46.45,7676.656],[1619961600000,46.451,46.55,46.413,46.497,7112.365],[1619961900000,46.496,46.896,46.449,46.819,12380.909],[1619962200000,46.859,47.217,46.74,47.113,34078.056],[1619962500000,47.113,47.113,46.281,46.407,20903.639],[1619962800000,46.405,46.714,46.348,46.593,10745.308],[1619963100000,46.593,46.596,46.182,46.35,12942.376],[1619963400000,46.359,46.65,46.315,46.643,7757.499],[1619963700000,46.65,47.05,46.65,46.88,12263.446],[1619964000000,46.9,47.024,46.76,46.921,9957.458],[1619964300000,46.922,46.981,46.8,46.854,7661.571],[1619964600000,46.854,46.855,46.75,46.777,4552.178],[1619964900000,46.777,46.826,46.545,46.624,10181.032],[1619965200000,46.608,46.624,46.5,46.521,5010.871],[1619965500000,46.532,46.532,46.279,46.406,18816.803],[1619965800000,46.406,46.419,46.322,46.376,8811.179],[1619966100000,46.367,46.788,46.367,46.765,11409.379],[1619966400000,46.782,46.782,46.513,46.528,12401.277],[1619966700000,46.518,46.593,46.42,46.536,12176.942],[1619967000000,46.536,46.651,46.432,46.551,7369.968],[1619967300000,46.55,46.882,46.543,46.757,15906.01],[1619967600000,46.754,47.079,46.666,47.079,13354.413],[1619967900000,47.074,47.18,46.935,47.046,18741.007],[1619968200000,47.025,47.128,46.955,47.107,11895.196],[1619968500000,47.107,47.12,46.946,47.019,16330.083],[1619968800000,47.049,47.334,47.014,47.279,20234.625],[1619969100000,47.278,47.5,47.278,47.288,17293.904],[1619969400000,47.32,47.491,47.01,47.199,22663.554],[1619969700000,47.163,47.196,47.0,47.145,9660.758],[1619970000000,47.108,47.382,47.022,47.363,17409.749],[1619970300000,47.347,47.498,46.973,46.999,31343.403],[1619970600000,47.0,47.221,46.98,47.064,10603.556],[1619970900000,47.064,47.135,46.99,47.04,8942.937],[1619971200000,47.011,47.121,46.85,46.882,7754.075],[1619971500000,46.858,47.193,46.68,47.137,9655.305],[1619971800000,47.176,47.406,47.115,47.28,10103.047],[1619972100000,47.254,47.285,47.08,47.161,6143.636],[1619972400000,47.164,47.233,46.973,47.014,8165.388],[1619972700000,47.002,47.05,46.755,46.86,12072.528],[1619973000000,46.871,47.1,46.851,46.983,7241.648],[1619973300000,46.983,47.194,46.91,47.149,5785.445],[1619973600000,47.161,47.171,46.905,47.0,6540.528],[1619973900000,47.0,47.098,46.922,47.029,4641.177],[1619974200000,47.03,47.03,46.85,46.964,6467.207],[1619974500000,46.968,47.163,46.948,47.017,9637.374],[1619974800000,47.008,47.345,47.008,47.322,11812.878],[1619975100000,47.323,47.498,47.223,47.498,11070.558],[1619975400000,47.481,47.498,47.256,47.329,5781.899],[1619975700000,47.34,47.414,47.168,47.368,8173.721],[1619976000000,47.368,47.45,47.271,47.277,4264.003],[1619976300000,47.316,47.465,47.279,47.344,7585.896],[1619976600000,47.336,47.374,47.113,47.142,3860.931],[1619976900000,47.12,47.28,47.114,47.157,6295.248],[1619977200000,47.157,47.301,47.14,47.205,5292.643],[1619977500000,47.205,47.663,47.199,47.596,12930.004],[1619977800000,47.596,47.819,47.537,47.717,16980.991],[1619978100000,47.701,47.905,47.616,47.683,14075.874],[1619978400000,47.683,48.112,47.556,47.96,17954.625],[1619978700000,47.949,48.117,47.949,48.041,19245.447],[1619979000000,48.022,48.065,47.87,47.927,10842.388],[1619979300000,47.935,48.23,47.926,48.067,14855.367],[1619979600000,48.084,48.09,47.72,47.839,10941.047],[1619979900000,47.836,47.97,47.8,47.962,6420.913],[1619980200000,47.962,48.103,47.81,47.847,8239.967],[1619980500000,47.859,48.125,47.859,48.044,9450.579],[1619980800000,48.044,48.199,47.951,48.007,7200.935],[1619981100000,47.974,48.09,47.9,48.038,12604.645],[1619981400000,48.035,48.078,47.9,47.901,12352.444],[1619981700000,47.901,47.938,47.653,47.884,16549.631],[1619982000000,47.866,48.169,47.799,48.078,10110.571],[1619982300000,48.038,48.091,47.88,47.935,5580.522],[1619982600000,47.949,48.051,47.827,47.943,7089.96],[1619982900000,47.943,48.2,47.943,48.048,10880.091],[1619983200000,48.044,48.069,47.739,47.809,12264.588],[1619983500000,47.8,47.843,47.6,47.799,7357.902],[1619983800000,47.794,47.857,47.622,47.82,5934.706],[1619984100000,47.813,47.997,47.664,47.82,5566.425],[1619984400000,47.834,47.972,47.72,47.969,4118.724],[1619984700000,47.968,48.0,47.82,47.82,5647.716],[1619985000000,47.833,48.15,47.791,48.057,6406.646],[1619985300000,48.029,48.07,47.88,47.902,7211.338],[1619985600000,47.881,47.924,47.81,47.86,3902.228],[1619985900000,47.86,48.0,47.806,47.997,6359.116],[1619986200000,47.996,48.093,47.911,47.95,5874.407],[1619986500000,47.959,47.959,47.631,47.759,9884.987],[1619986800000,47.757,47.868,47.617,47.786,8405.439],[1619987100000,47.803,47.822,47.622,47.734,5358.781],[1619987400000,47.733,47.749,47.453,47.506,10947.567],[1619987700000,47.506,47.529,47.147,47.436,15296.058],[1619988000000,47.436,47.487,47.317,47.456,3355.814],[1619988300000,47.475,47.489,47.305,47.408,5361.038],[1619988600000,47.4,47.523,47.324,47.523,6210.529],[1619988900000,47.523,47.638,47.502,47.552,4394.199],[1619989200000,47.558,47.622,47.379,47.464,4641.689],[1619989500000,47.463,47.521,47.2,47.234,8886.494],[1619989800000,47.292,47.3,47.124,47.22,9070.598],[1619990100000,47.233,47.267,46.819,47.033,20313.66],[1619990400000,47.033,47.2,47.0,47.041,7050.06],[1619990700000,47.058,47.208,47.058,47.105,5547.399],[1619991000000,47.093,47.099,46.898,46.969,9810.987],[1619991300000,46.969,47.0,46.832,46.993,6502.672],[1619991600000,46.993,47.027,46.513,46.856,26159.41],[1619991900000,46.856,46.926,46.762,46.827,4024.089],[1619992200000,46.828,46.883,46.789,46.81,5815.506],[1619992500000,46.81,46.835,46.705,46.793,3481.817],[1619992800000,46.793,46.94,46.723,46.938,5116.036],[1619993100000,46.931,46.997,46.85,46.85,6783.702],[1619993400000,46.867,46.935,46.563,46.577,9553.596],[1619993700000,46.576,46.69,46.5,46.687,8646.443],[1619994000000,46.666,46.741,46.5,46.521,10370.781],[1619994300000,46.525,46.735,46.525,46.585,5357.687],[1619994600000,46.601,46.62,46.5,46.522,8480.335],[1619994900000,46.522,46.62,46.5,46.524,4945.734],[1619995200000,46.519,46.535,46.32,46.343,10540.085],[1619995500000,46.326,46.585,46.318,46.508,5882.15],[1619995800000,46.486,46.534,46.274,46.492,12463.673],[1619996100000,46.492,46.53,46.41,46.446,3834.938],[1619996400000,46.455,46.455,46.3,46.4,7671.686],[1619996700000,46.4,46.663,46.399,46.601,7366.719],[1619997000000,46.607,46.916,46.602,46.791,8702.391],[1619997300000,46.782,46.885,46.5,46.549,19058.355],[1619997600000,46.55,46.595,46.463,46.565,5570.882],[1619997900000,46.567,46.711,46.512,46.664,3182.214],[1619998200000,46.695,46.695,46.47,46.575,5973.539],[1619998500000,46.598,46.642,46.437,46.636,4533.767],[1619998800000,46.634,46.737,46.54,46.689,6899.355],[1619999100000,46.663,46.85,46.64,46.798,3866.588],[1619999400000,46.816,46.99,46.799,46.873,4579.915],[1619999700000,46.907,46.939,46.857,46.897,3785.343],[1620000000000,46.926,46.926,46.671,46.761,6668.089],[1620000300000,46.761,47.172,46.745,47.146,14328.282],[1620000600000,47.125,47.188,47.043,47.13,10379.845],[1620000900000,47.096,47.361,47.077,47.321,9003.722],[1620001200000,47.331,47.5,47.201,47.361,16814.063],[1620001500000,47.37,47.4,47.215,47.284,5032.662],[1620001800000,47.284,47.47,47.253,47.47,5421.595],[1620002100000,47.458,47.599,47.333,47.544,9023.902],[1620002400000,47.539,47.592,47.401,47.535,7036.061],[1620002700000,47.522,47.593,47.429,47.543,4401.921],[1620003000000,47.552,47.721,47.516,47.682,6971.778],[1620003300000,47.676,47.72,47.462,47.499,7059.167],[1620003600000,47.5,47.549,47.023,47.228,17958.518],[1620003900000,47.222,47.403,47.06,47.235,10598.495],[1620004200000,47.232,47.263,47.127,47.228,8184.947],[1620004500000,47.213,47.276,46.915,47.044,13151.278],[1620004800000,47.056,47.088,46.89,46.89,5132.439],[1620005100000,46.89,46.976,46.724,46.786,7697.648],[1620005400000,46.777,46.928,46.777,46.859,6774.0],[1620005700000,46.859,47.243,46.849,47.078,9823.563],[1620006000000,47.073,47.318,47.026,47.245,9398.065],[1620006300000,47.243,47.295,47.1,47.17,4204.615],[1620006600000,47.138,47.209,46.916,47.041,6977.307],[1620006900000,47.05,47.103,46.869,47.069,9008.026],[1620007200000,47.07,47.286,47.067,47.144,8172.913],[1620007500000,47.128,47.337,47.108,47.228,8571.842],[1620007800000,47.231,47.355,47.206,47.315,3874.665],[1620008100000,47.322,47.41,47.177,47.189,7807.355],[1620008400000,47.195,47.349,47.112,47.227,6017.08],[1620008700000,47.207,47.51,47.207,47.404,8517.818],[1620009000000,47.398,47.523,47.305,47.408,4817.322],[1620009300000,47.4,47.47,47.112,47.144,5940.347],[1620009600000,47.135,47.259,47.1,47.178,2792.983],[1620009900000,47.197,47.359,47.191,47.271,4085.461],[1620010200000,47.254,47.438,47.037,47.355,22799.474],[1620010500000,47.353,47.39,46.99,47.107,15282.158],[1620010800000,47.107,47.256,47.034,47.227,8490.768],[1620011100000,47.224,47.346,47.153,47.189,4529.864],[1620011400000,47.178,47.249,47.152,47.201,2867.516],[1620011700000,47.202,47.35,47.16,47.287,6996.756],[1620012000000,47.308,47.349,47.157,47.282,7748.512],[1620012300000,47.276,47.539,47.276,47.46,7613.549],[1620012600000,47.49,47.642,47.484,47.585,5607.332],[1620012900000,47.576,47.686,47.574,47.685,4468.461],[1620013200000,47.685,47.83,47.666,47.774,9692.016],[1620013500000,47.798,47.922,47.747,47.776,8367.989],[1620013800000,47.765,47.883,47.674,47.799,8410.261],[1620014100000,47.8,47.81,47.592,47.639,7865.754],[1620014400000,47.663,47.846,47.495,47.495,5691.244],[1620014700000,47.492,47.684,47.455,47.624,5952.075],[1620015000000,47.615,47.634,47.399,47.576,11100.657],[1620015300000,47.576,47.838,47.501,47.812,11630.966],[1620015600000,47.823,48.048,47.774,47.955,14769.995],[1620015900000,47.98,48.106,47.98,48.0,5282.25],[1620016200000,48.0,48.08,47.857,47.916,5085.523],[1620016500000,47.916,47.949,47.635,47.74,5028.013],[1620016800000,47.743,47.984,47.732,47.855,9423.962],[1620017100000,47.855,48.122,47.855,48.078,7367.618],[1620017400000,48.081,48.157,47.938,48.049,7780.434],[1620017700000,48.066,48.2,47.968,48.199,11623.766],[1620018000000,48.198,48.2,47.897,47.93,11653.17],[1620018300000,47.926,48.095,47.792,47.813,8246.888],[1620018600000,47.856,48.0,47.838,47.974,6836.546],[1620018900000,47.974,48.141,47.87,48.131,3456.907],[1620019200000,48.131,48.3,48.127,48.268,8490.234],[1620019500000,48.283,48.5,48.271,48.5,15442.688],[1620019800000,48.5,48.789,48.455,48.789,24297.81],[1620020100000,48.789,48.85,48.701,48.849,9305.485],[1620020400000,48.85,48.86,48.644,48.77,12000.846],[1620020700000,48.77,48.95,48.756,48.95,7705.353],[1620021000000,48.95,48.968,48.532,48.571,40745.263],[1620021300000,48.572,48.62,48.5,48.507,10237.494],[1620021600000,48.507,48.532,48.4,48.47,8372.922],[1620021900000,48.47,48.62,48.47,48.521,11280.7],[1620022200000,48.521,48.618,48.317,48.361,15152.25],[1620022500000,48.394,48.472,48.301,48.31,6396.375],[1620022800000,48.31,48.619,48.3,48.583,6607.393],[1620023100000,48.583,48.62,48.512,48.609,7718.815],[1620023400000,48.609,48.7,48.609,48.68,8133.279],[1620023700000,48.693,48.693,48.627,48.672,2675.233],[1620024000000,48.665,48.7,48.619,48.67,6740.527],[1620024300000,48.654,48.67,48.445,48.532,6170.224],[1620024600000,48.506,48.7,48.5,48.695,8065.939],[1620024900000,48.7,48.72,48.694,48.694,16760.775],[1620025200000,48.7,48.72,48.508,48.575,5845.847],[1620025500000,48.593,48.664,48.421,48.613,9994.354],[1620025800000,48.61,48.649,48.507,48.507,3805.838],[1620026100000,48.515,48.632,48.386,48.435,8514.204],[1620026400000,48.435,48.654,48.414,48.459,12551.679],[1620026700000,48.462,48.59,48.423,48.497,7425.705],[1620027000000,48.499,48.713,48.434,48.687,13052.047],[1620027300000,48.678,48.78,48.635,48.779,36934.328],[1620027600000,48.779,48.78,48.647,48.779,7489.497],[1620027900000,48.748,48.779,48.489,48.499,10100.074],[1620028200000,48.498,48.587,48.405,48.428,8121.091],[1620028500000,48.431,48.51,48.403,48.469,10408.697],[1620028800000,48.47,48.78,48.469,48.737,18746.108],[1620029100000,48.753,48.78,48.722,48.765,7652.687],[1620029400000,48.765,48.78,48.664,48.78,7746.585],[1620029700000,48.771,48.78,48.6,48.734,6786.221],[1620030000000,48.724,48.75,48.67,48.707,8906.09],[1620030300000,48.708,48.98,48.705,48.977,16336.994],[1620030600000,48.98,49.0,48.798,48.821,28582.308],[1620030900000,48.821,48.85,48.704,48.802,8797.921],[1620031200000,48.801,49.0,48.801,48.83,17977.399],[1620031500000,48.83,49.0,48.823,48.994,6226.39],[1620031800000,49.0,49.0,48.829,48.853,7306.472],[1620032100000,48.852,48.944,48.762,48.892,8145.128],[1620032400000,48.864,48.923,48.75,48.751,14168.533],[1620032700000,48.75,48.761,48.1,48.308,28382.754],[1620033000000,48.308,48.445,48.224,48.322,10374.72],[1620033300000,48.347,48.416,48.2,48.315,9240.454],[1620033600000,48.311,48.39,48.288,48.352,5667.539],[1620033900000,48.368,48.526,48.331,48.404,7234.004],[1620034200000,48.397,48.544,48.397,48.44,6719.028],[1620034500000,48.448,48.493,48.35,48.394,6304.976],[1620034800000,48.394,48.449,48.3,48.401,6174.695],[1620035100000,48.401,48.447,48.299,48.35,7145.512],[1620035400000,48.359,48.516,48.333,48.46,10103.857],[1620035700000,48.465,48.465,48.035,48.06,12489.921],[1620036000000,48.06,48.226,48.018,48.114,17151.77],[1620036300000,48.104,48.121,47.981,48.002,10427.948],[1620036600000,48.004,48.045,47.608,47.928,21038.927],[1620036900000,47.938,48.021,47.794,47.943,9821.329],[1620037200000,47.944,47.96,47.742,47.959,6847.689],[1620037500000,47.959,48.001,47.911,47.968,7975.723],[1620037800000,47.967,48.065,47.922,48.049,6896.346],[1620038100000,48.05,48.077,47.815,47.843,7688.864],[1620038400000,47.857,48.0,47.8,47.871,11869.101],[1620038700000,47.839,47.941,47.833,47.911,4543.024],[1620039000000,47.911,48.0,47.911,48.0,5762.801],[1620039300000,48.0,48.122,47.95,48.114,18560.859],[1620039600000,48.114,48.4,48.107,48.28,12629.305],[1620039900000,48.242,48.322,48.199,48.202,7396.818],[1620040200000,48.202,48.24,48.051,48.161,6794.539],[1620040500000,48.162,48.183,48.05,48.093,7004.086],[1620040800000,48.081,48.239,48.075,48.215,6873.208],[1620041100000,48.215,48.24,48.16,48.172,5115.678],[1620041400000,48.173,48.188,48.021,48.05,4125.767],[1620041700000,48.056,48.115,48.0,48.101,6446.803],[1620042000000,48.101,48.146,48.036,48.086,4196.548],[1620042300000,48.08,48.16,48.06,48.152,6184.224],[1620042600000,48.152,48.24,48.102,48.223,11565.019],[1620042900000,48.239,48.325,48.19,48.24,12825.178],[1620043200000,48.24,48.24,48.13,48.149,6997.835],[1620043500000,48.151,48.24,48.045,48.088,5188.38],[1620043800000,48.088,48.233,48.04,48.153,8500.827],[1620044100000,48.153,48.177,48.035,48.103,5895.187],[1620044400000,48.114,48.115,48.0,48.024,7439.432],[1620044700000,48.024,48.148,47.926,47.948,12467.808],[1620045000000,47.945,48.058,47.731,47.794,10822.168],[1620045300000,47.788,47.829,47.693,47.762,7034.772],[1620045600000,47.762,47.866,47.7,47.839,11487.015],[1620045900000,47.866,47.872,47.791,47.856,6500.45],[1620046200000,47.856,48.015,47.758,47.802,6886.477],[1620046500000,47.8,47.816,47.775,47.786,2795.975],[1620046800000,47.784,47.927,47.784,47.876,6238.282],[1620047100000,47.861,47.9,47.801,47.893,3711.729],[1620047400000,47.893,48.14,47.88,48.08,14606.905],[1620047700000,48.08,48.107,47.84,47.99,9548.549],[1620048000000,47.99,48.344,47.99,48.136,27453.978],[1620048300000,48.136,48.34,48.136,48.25,9192.83],[1620048600000,48.252,48.45,48.247,48.305,11193.824],[1620048900000,48.297,48.301,47.793,47.856,15978.82],[1620049200000,47.855,48.201,47.811,48.118,9642.466],[1620049500000,48.126,48.143,47.52,47.563,27751.242],[1620049800000,47.566,47.793,46.653,47.746,85072.059],[1620050100000,47.746,47.895,47.586,47.707,14341.513],[1620050400000,47.71,47.927,47.614,47.735,19270.388],[1620050700000,47.731,47.764,47.402,47.43,20124.144],[1620051000000,47.449,47.671,47.38,47.519,18799.774],[1620051300000,47.487,47.83,47.451,47.726,19580.587],[1620051600000,47.719,48.184,47.7,48.058,30935.742],[1620051900000,48.092,48.197,47.949,48.09,13189.429],[1620052200000,48.098,48.108,47.734,47.9,6286.501],[1620052500000,47.897,48.205,47.817,48.065,12287.405],[1620052800000,48.067,48.206,47.967,48.137,13775.518],[1620053100000,48.123,48.155,47.892,48.008,6431.521],[1620053400000,48.029,48.044,47.7,47.795,9604.818],[1620053700000,47.783,47.996,47.762,47.95,7400.223],[1620054000000,47.922,48.2,47.837,48.2,14252.881],[1620054300000,48.186,48.25,48.148,48.215,7110.36],[1620054600000,48.225,48.372,48.2,48.2,10899.802],[1620054900000,48.217,48.59,48.176,48.569,19239.577],[1620055200000,48.57,48.6,48.179,48.303,16614.213],[1620055500000,48.303,48.6,48.184,48.501,11449.957],[1620055800000,48.509,48.576,48.216,48.279,6849.743],[1620056100000,48.267,48.482,48.21,48.408,7454.035],[1620056400000,48.417,48.457,48.064,48.081,7368.629],[1620056700000,48.081,48.195,47.915,48.02,27650.37],[1620057000000,48.02,48.163,47.905,47.922,16728.774],[1620057300000,47.92,47.97,47.781,47.837,5358.938],[1620057600000,47.845,47.996,47.771,47.914,12846.729],[1620057900000,47.913,47.913,47.519,47.614,13876.276],[1620058200000,47.598,47.746,47.122,47.172,14545.865],[1620058500000,47.172,47.517,47.113,47.415,15062.768],[1620058800000,47.413,47.465,47.239,47.305,13965.459],[1620059100000,47.302,47.424,47.2,47.2,8958.844],[1620059400000,47.201,47.447,46.916,47.261,29139.569],[1620059700000,47.235,47.563,47.235,47.545,9013.761],[1620060000000,47.471,47.626,47.451,47.568,11554.378],[1620060300000,47.568,47.687,47.5,47.527,19562.267],[1620060600000,47.526,47.597,47.336,47.372,24019.093],[1620060900000,47.372,47.633,47.278,47.472,21667.104],[1620061200000,47.471,47.747,47.404,47.705,21056.841],[1620061500000,47.705,47.757,47.556,47.714,12419.58],[1620061800000,47.719,47.783,47.7,47.728,12351.655],[1620062100000,47.722,47.728,47.341,47.556,11088.726],[1620062400000,47.556,47.688,47.39,47.674,14907.791],[1620062700000,47.662,47.709,47.509,47.699,9306.825],[1620063000000,47.701,47.797,47.553,47.77,7944.008],[1620063300000,47.791,47.819,47.7,47.746,5841.786],[1620063600000,47.736,47.801,47.705,47.751,7370.129],[1620063900000,47.751,47.794,47.705,47.71,12630.653],[1620064200000,47.705,47.718,47.454,47.484,21418.763],[1620064500000,47.483,47.493,47.386,47.417,13908.533],[1620064800000,47.465,47.55,47.347,47.396,27705.507],[1620065100000,47.406,47.441,47.1,47.149,28131.045],[1620065400000,47.149,47.294,47.145,47.21,18581.264],[1620065700000,47.208,47.27,47.078,47.14,22490.445],[1620066000000,47.145,47.208,47.05,47.127,15981.038],[1620066300000,47.127,47.24,47.112,47.156,8061.048],[1620066600000,47.156,47.202,47.105,47.122,7983.103],[1620066900000,47.117,47.151,47.101,47.145,7182.75],[1620067200000,47.145,47.157,47.1,47.117,7519.373],[1620067500000,47.119,47.5,47.118,47.445,9086.111],[1620067800000,47.475,47.541,47.4,47.513,7864.493],[1620068100000,47.513,47.66,47.419,47.44,8063.821],[1620068400000,47.44,47.492,47.233,47.314,13536.651],[1620068700000,47.336,47.445,47.2,47.369,12708.34],[1620069000000,47.38,47.467,46.997,47.038,20915.67],[1620069300000,47.001,47.185,46.851,46.851,15181.297],[1620069600000,46.851,47.02,46.803,46.983,9906.225],[1620069900000,47.011,47.215,47.011,47.125,5285.104],[1620070200000,47.125,47.16,47.05,47.076,7880.615],[1620070500000,47.083,47.135,47.018,47.121,7216.844],[1620070800000,47.121,47.183,46.923,46.995,10735.343],[1620071100000,46.994,46.994,46.805,46.947,7409.273],[1620071400000,46.925,46.957,46.8,46.832,6370.404],[1620071700000,46.83,47.098,46.829,47.022,7037.046],[1620072000000,47.022,47.035,46.345,46.361,37081.048],[1620072300000,46.369,46.789,46.363,46.715,19158.139],[1620072600000,46.716,46.739,46.541,46.592,6354.613],[1620072900000,46.601,46.654,46.309,46.311,11611.264],[1620073200000,46.331,46.864,45.3,45.565,107077.912],[1620073500000,45.573,46.073,45.559,46.058,38133.134],[1620073800000,46.058,46.162,45.445,45.646,44819.396],[1620074100000,45.673,45.941,45.384,45.788,40577.849],[1620074400000,45.771,46.183,45.771,46.13,19279.935],[1620074700000,46.13,46.421,45.926,46.051,30877.496],[1620075000000,46.017,46.1,45.699,45.763,14700.628],[1620075300000,45.786,45.977,45.624,45.639,12404.918],[1620075600000,45.645,45.771,45.422,45.45,23540.165],[1620075900000,45.443,45.595,44.774,45.298,77232.677],[1620076200000,45.299,45.318,45.052,45.136,18978.024],[1620076500000,45.117,45.471,45.051,45.27,19616.349],[1620076800000,45.27,45.317,45.0,45.203,19135.63],[1620077100000,45.229,45.391,45.229,45.371,13260.873],[1620077400000,45.371,45.371,45.287,45.299,9225.819],[1620077700000,45.299,45.57,45.251,45.57,9361.343],[1620078000000,45.569,45.615,45.338,45.549,8695.987],[1620078300000,45.548,45.697,45.532,45.625,13866.251],[1620078600000,45.634,45.836,45.551,45.801,10586.385],[1620078900000,45.806,45.823,45.6,45.639,22630.099],[1620079200000,45.629,45.715,45.433,45.606,19577.704],[1620079500000,45.611,45.682,45.363,45.425,20372.646],[1620079800000,45.425,45.505,45.222,45.401,16596.396],[1620080100000,45.401,45.403,45.226,45.327,17968.028],[1620080400000,45.333,45.358,45.001,45.034,30458.748],[1620080700000,45.07,45.381,45.042,45.372,33944.723],[1620081000000,45.372,45.4,45.107,45.125,12090.685],[1620081300000,45.151,46.208,45.1,46.208,34628.509],[1620081600000,46.208,46.3,45.962,45.964,33259.58],[1620081900000,45.981,46.155,45.853,45.97,15605.862],[1620082200000,45.97,46.098,45.8,45.97,15798.435],[1620082500000,45.968,45.98,45.8,45.897,6107.847],[1620082800000,45.897,45.948,45.624,45.69,12988.73],[1620083100000,45.709,45.848,45.664,45.808,7273.605],[1620083400000,45.808,45.968,45.761,45.943,6221.277],[1620083700000,45.947,46.0,45.852,45.985,8049.977],[1620084000000,45.964,46.27,45.93,46.178,13632.715],[1620084300000,46.178,46.278,46.021,46.12,11320.409],[1620084600000,46.119,46.267,46.1,46.163,8521.675],[1620084900000,46.163,46.19,46.084,46.146,7079.45],[1620085200000,46.11,46.3,46.084,46.3,11443.242],[1620085500000,46.299,46.3,46.09,46.16,8239.795],[1620085800000,46.126,46.184,46.084,46.132,10494.479],[1620086100000,46.156,46.16,45.704,45.912,26605.839],[1620086400000,45.935,45.969,45.032,45.13,51719.407],[1620086700000,45.13,45.13,44.4,44.784,122668.517],[1620087000000,44.766,44.811,44.416,44.548,53271.329],[1620087300000,44.539,45.063,44.396,45.03,39116.281],[1620087600000,45.049,45.101,44.666,44.8,25726.575],[1620087900000,44.799,44.921,44.487,44.798,36040.328],[1620088200000,44.798,45.074,44.5,44.625,32290.448],[1620088500000,44.625,45.119,44.552,45.027,30652.781],[1620088800000,45.03,45.09,44.698,44.819,15711.93],[1620089100000,44.819,45.0,44.558,44.599,13184.395],[1620089400000,44.611,44.615,43.216,43.932,96636.538],[1620089700000,43.903,44.199,43.128,44.144,40890.979],[1620090000000,44.144,44.314,43.902,43.984,26457.919],[1620090300000,43.984,44.2,43.807,44.087,18579.628],[1620090600000,44.081,44.19,43.975,44.161,14735.262],[1620090900000,44.16,44.526,44.107,44.515,18297.994],[1620091200000,44.518,44.669,44.2,44.387,23753.401],[1620091500000,44.398,44.398,44.098,44.246,16833.847],[1620091800000,44.217,44.55,44.075,44.361,11598.091],[1620092100000,44.404,44.6,44.326,44.544,9725.607],[1620092400000,44.546,44.678,44.392,44.549,8585.917],[1620092700000,44.557,44.715,44.503,44.677,7170.75],[1620093000000,44.694,44.745,44.617,44.728,4021.895],[1620093300000,44.736,44.771,44.612,44.627,6213.486],[1620093600000,44.627,44.866,44.6,44.848,6429.415],[1620093900000,44.84,44.897,44.663,44.842,9847.859],[1620094200000,44.834,45.271,44.57,45.261,27826.436],[1620094500000,45.261,45.5,45.023,45.376,32326.548],[1620094800000,45.41,45.441,44.958,45.288,18328.216],[1620095100000,45.288,45.449,45.082,45.313,7984.132],[1620095400000,45.284,45.61,45.261,45.549,13098.563],[1620095700000,45.542,45.627,45.45,45.474,5944.22],[1620096000000,45.48,45.482,45.186,45.267,11841.579],[1620096300000,45.251,45.337,45.114,45.216,4827.348],[1620096600000,45.23,45.269,44.944,45.103,9319.97],[1620096900000,45.111,45.46,45.001,45.252,9418.201],[1620097200000,45.241,45.443,45.0,45.442,9653.089],[1620097500000,45.431,45.625,45.393,45.625,6049.459],[1620097800000,45.605,45.623,45.18,45.22,7733.087],[1620098100000,45.22,45.344,45.083,45.116,3841.659],[1620098400000,45.108,45.448,45.029,45.287,8467.378],[1620098700000,45.287,45.5,45.138,45.442,5079.18],[1620099000000,45.435,45.5,45.23,45.247,5223.419],[1620099300000,45.275,45.34,45.13,45.207,4838.766],[1620099600000,45.168,45.371,44.843,44.978,11464.094],[1620099900000,44.977,45.082,44.812,44.82,6996.449],[1620100200000,44.815,44.959,44.734,44.798,8152.863],[1620100500000,44.773,45.02,44.744,45.02,12281.569],[1620100800000,44.997,45.309,44.792,45.304,9791.314],[1620101100000,45.279,45.466,45.216,45.352,8809.609],[1620101400000,45.352,45.435,45.232,45.342,5914.417],[1620101700000,45.338,45.485,45.262,45.431,3860.195],[1620102000000,45.421,45.45,45.042,45.204,16851.462],[1620102300000,45.206,45.433,45.195,45.425,4148.599],[1620102600000,45.425,45.504,45.238,45.341,9147.773],[1620102900000,45.345,45.429,45.275,45.398,3789.7],[1620103200000,45.402,45.59,45.363,45.499,7035.74],[1620103500000,45.499,45.6,45.495,45.598,7486.078],[1620103800000,45.589,45.6,45.519,45.542,7991.402],[1620104100000,45.571,45.687,45.522,45.595,9426.975],[1620104400000,45.57,45.85,45.501,45.698,17230.009],[1620104700000,45.698,45.848,45.666,45.816,5981.344],[1620105000000,45.816,45.849,45.705,45.799,7783.292],[1620105300000,45.802,45.814,45.7,45.77,3601.385],[1620105600000,45.771,45.785,45.605,45.695,7674.85],[1620105900000,45.688,45.85,45.669,45.818,4901.82],[1620106200000,45.818,46.144,45.818,46.14,20076.11],[1620106500000,46.13,46.5,46.094,46.205,48483.58],[1620106800000,46.235,46.45,46.194,46.434,8403.561],[1620107100000,46.441,46.441,46.089,46.162,13336.926],[1620107400000,46.162,46.488,45.993,46.297,20039.258],[1620107700000,46.288,46.456,46.187,46.346,16084.441],[1620108000000,46.313,47.0,46.264,46.575,50500.967],[1620108300000,46.566,46.672,46.4,46.444,10252.507],[1620108600000,46.46,46.495,46.334,46.44,5141.867],[1620108900000,46.431,46.448,46.235,46.352,10109.467],[1620109200000,46.323,46.44,46.24,46.321,6512.545],[1620109500000,46.333,46.448,46.317,46.411,9383.336],[1620109800000,46.411,46.668,46.396,46.601,11476.733],[1620110100000,46.601,46.758,46.525,46.686,8786.064],[1620110400000,46.71,47.048,46.66,46.817,11985.479],[1620110700000,46.833,47.054,46.748,46.902,8746.04],[1620111000000,46.9,46.993,46.741,46.814,6829.986],[1620111300000,46.825,46.867,46.607,46.824,6062.686],[1620111600000,46.84,47.074,46.715,47.049,7299.707],[1620111900000,47.051,47.073,46.923,46.987,6143.455],[1620112200000,46.964,47.096,46.89,46.999,7661.299],[1620112500000,47.029,47.288,46.946,47.28,16223.992],[1620112800000,47.288,47.3,46.839,46.954,10397.607],[1620113100000,46.934,47.029,46.807,46.949,7097.54],[1620113400000,46.948,46.953,46.59,46.628,17205.753],[1620113700000,46.632,46.722,46.431,46.438,22596.689],[1620114000000,46.429,46.523,46.266,46.395,11935.664],[1620114300000,46.392,46.645,45.978,46.192,23182.011],[1620114600000,46.149,46.163,45.752,45.923,17645.8],[1620114900000,45.937,46.224,45.66,45.935,18590.681],[1620115200000,45.922,46.137,45.832,45.952,10130.472],[1620115500000,45.954,46.253,45.881,45.94,9939.467],[1620115800000,45.916,45.936,45.428,45.576,28467.455],[1620116100000,45.544,46.052,45.508,46.047,14718.457],[1620116400000,46.047,46.112,45.857,45.857,5561.33],[1620116700000,45.893,46.074,45.56,45.843,13227.228],[1620117000000,45.842,45.997,45.642,45.937,6943.366],[1620117300000,45.912,45.973,45.624,45.643,4717.275],[1620117600000,45.646,45.765,45.426,45.466,12093.835],[1620117900000,45.466,46.153,45.466,46.068,20894.172],[1620118200000,46.072,46.099,45.601,45.653,9825.439],[1620118500000,45.689,45.984,45.688,45.883,6895.011],[1620118800000,45.903,46.099,45.878,46.022,5967.658],[1620119100000,46.019,46.079,45.925,46.063,6898.204],[1620119400000,46.06,46.237,45.951,46.2,11517.196],[1620119700000,46.223,46.306,46.025,46.037,7894.174],[1620120000000,46.037,46.236,46.02,46.162,6711.388],[1620120300000,46.194,46.256,46.12,46.23,4664.467],[1620120600000,46.22,46.409,46.186,46.269,7357.759],[1620120900000,46.286,46.313,46.118,46.207,5401.172],[1620121200000,46.202,46.42,46.154,46.287,5773.768],[1620121500000,46.287,46.723,46.2,46.677,19570.364],[1620121800000,46.677,46.706,46.335,46.463,7979.92],[1620122100000,46.462,46.499,46.27,46.431,6007.45],[1620122400000,46.431,46.601,46.391,46.537,6220.77],[1620122700000,46.521,46.681,46.521,46.681,4072.333],[1620123000000,46.681,46.762,46.569,46.702,7597.883],[1620123300000,46.699,46.763,46.57,46.579,10562.0],[1620123600000,46.579,46.622,46.396,46.539,12689.719],[1620123900000,46.51,46.863,46.474,46.841,8226.796],[1620124200000,46.842,46.989,46.713,46.871,14953.003],[1620124500000,46.9,46.941,46.625,46.625,9327.67],[1620124800000,46.659,46.787,46.614,46.741,6964.598],[1620125100000,46.741,46.864,46.671,46.796,8856.966],[1620125400000,46.841,47.13,46.808,47.13,9987.928],[1620125700000,47.12,47.356,47.034,47.356,18662.546],[1620126000000,47.356,47.59,47.267,47.56,22520.856],[1620126300000,47.56,47.582,46.973,47.098,31266.428],[1620126600000,47.139,47.236,46.815,47.029,9106.528],[1620126900000,47.017,47.058,46.767,46.94,9277.189],[1620127200000,46.929,47.21,46.915,47.094,9556.745],[1620127500000,47.133,47.26,47.103,47.2,7694.728],[1620127800000,47.2,47.363,47.081,47.165,11408.214],[1620128100000,47.15,47.486,47.011,47.391,12433.337],[1620128400000,47.372,47.42,47.173,47.373,11235.533],[1620128700000,47.37,47.81,47.329,47.469,19362.252],[1620129000000,47.469,47.475,46.936,47.083,22252.027],[1620129300000,47.087,47.167,46.992,47.073,8805.374],[1620129600000,47.072,47.355,46.87,47.2,16217.735],[1620129900000,47.201,47.332,46.414,46.414,32296.466],[1620130200000,46.438,46.714,46.363,46.588,30695.013],[1620130500000,46.574,46.733,46.297,46.631,21576.83],[1620130800000,46.653,46.84,46.633,46.745,8307.091],[1620131100000,46.758,46.758,46.436,46.495,12425.832],[1620131400000,46.495,46.581,46.3,46.493,8669.705],[1620131700000,46.462,46.571,46.364,46.448,8268.543],[1620132000000,46.441,46.798,46.433,46.774,7110.164],[1620132300000,46.776,46.965,46.755,46.89,7380.126],[1620132600000,46.901,47.105,46.69,46.8,20473.139],[1620132900000,46.819,46.937,46.7,46.889,6894.624],[1620133200000,46.881,46.881,46.099,46.377,42231.75],[1620133500000,46.377,46.548,46.376,46.473,5530.801],[1620133800000,46.452,46.543,46.363,46.453,6613.738],[1620134100000,46.453,46.56,46.363,46.428,12675.385],[1620134400000,46.421,46.622,46.421,46.543,8493.627],[1620134700000,46.544,46.816,46.52,46.681,7786.888],[1620135000000,46.695,46.762,46.363,46.365,24167.408],[1620135300000,46.366,46.4,46.126,46.252,17051.259],[1620135600000,46.253,46.273,45.884,45.977,18422.362],[1620135900000,45.937,46.0,45.629,45.765,19447.143],[1620136200000,45.765,45.832,45.576,45.792,14243.512],[1620136500000,45.793,46.69,45.608,46.489,49247.085],[1620136800000,46.501,46.69,46.372,46.389,11861.82],[1620137100000,46.39,46.39,45.616,45.65,18097.441],[1620137400000,45.616,45.696,45.04,45.627,25366.752],[1620137700000,45.586,45.835,45.206,45.781,13413.355],[1620138000000,45.806,45.87,45.518,45.806,19049.41],[1620138300000,45.833,45.878,45.441,45.476,13145.663],[1620138600000,45.442,45.493,45.064,45.098,15861.656],[1620138900000,45.125,45.166,44.0,44.796,57091.586],[1620139200000,44.779,44.947,44.592,44.599,12711.724],[1620139500000,44.599,45.106,44.416,45.097,20362.604],[1620139800000,45.043,45.095,44.752,44.966,12673.853],[1620140100000,44.963,44.967,44.635,44.672,16569.693],[1620140400000,44.67,45.0,44.5,44.8,15821.474],[1620140700000,44.798,44.82,44.045,44.045,29923.488],[1620141000000,44.05,44.329,43.548,43.737,37697.162],[1620141300000,43.737,43.802,43.0,43.627,61320.759],[1620141600000,43.625,43.754,42.995,43.472,43674.433],[1620141900000,43.462,44.159,43.36,44.063,35700.361],[1620142200000,44.025,44.213,43.95,44.1,21049.379],[1620142500000,44.1,44.218,43.781,43.781,15887.259],[1620142800000,43.777,44.315,43.691,44.24,14060.771],[1620143100000,44.306,44.558,44.138,44.476,21799.612],[1620143400000,44.507,44.526,44.0,44.026,18437.96],[1620143700000,44.038,44.229,43.521,43.594,24853.619],[1620144000000,43.602,44.033,43.425,43.937,27839.642],[1620144300000,43.997,44.141,43.791,43.945,13194.203],[1620144600000,43.964,44.285,43.94,44.033,15138.586],[1620144900000,44.033,44.065,43.5,43.55,22515.539],[1620145200000,43.527,43.819,43.377,43.685,14878.273],[1620145500000,43.718,43.9,43.566,43.787,13856.495],[1620145800000,43.762,43.786,43.26,43.3,20042.57],[1620146100000,43.3,43.686,43.25,43.283,18571.0],[1620146400000,43.283,43.506,43.15,43.15,10759.942],[1620146700000,43.15,43.395,42.56,42.7,40942.409],[1620147000000,42.7,43.152,42.26,43.119,32339.855],[1620147300000,43.115,43.253,42.945,43.246,12228.494],[1620147600000,43.216,43.819,43.14,43.806,31001.811],[1620147900000,43.8,44.1,43.6,43.899,52741.885],[1620148200000,43.88,44.113,43.804,44.1,19538.032],[1620148500000,44.101,44.333,44.077,44.148,15222.426],[1620148800000,44.159,44.172,43.572,43.844,25661.378],[1620149100000,43.872,44.191,43.56,44.147,9488.181],[1620149400000,44.143,44.143,43.728,43.818,10387.754],[1620149700000,43.848,44.095,43.632,44.001,10018.677],[1620150000000,43.971,44.202,43.958,44.162,11341.11],[1620150300000,44.136,44.443,44.042,44.405,13066.328],[1620150600000,44.433,44.443,44.212,44.374,13929.544],[1620150900000,44.334,44.451,44.154,44.429,17136.809],[1620151200000,44.445,44.447,44.106,44.269,6645.621],[1620151500000,44.274,44.279,44.019,44.097,7377.148],[1620151800000,44.093,44.228,44.001,44.195,7603.654],[1620152100000,44.169,44.204,44.0,44.086,6126.655],[1620152400000,44.101,44.496,44.072,44.496,13644.688],[1620152700000,44.476,44.693,44.338,44.425,12799.059],[1620153000000,44.425,44.549,44.399,44.434,6663.299],[1620153300000,44.4,44.441,44.093,44.255,19688.27],[1620153600000,44.255,44.489,44.166,44.467,10000.326],[1620153900000,44.493,44.666,44.45,44.662,7443.597],[1620154200000,44.637,44.702,44.465,44.532,11710.467],[1620154500000,44.503,44.537,44.385,44.421,5379.668],[1620154800000,44.412,44.597,44.367,44.54,8149.073],[1620155100000,44.538,44.644,44.37,44.529,6879.066],[1620155400000,44.53,44.65,44.258,44.406,7352.608],[1620155700000,44.404,44.448,44.22,44.34,5960.502],[1620156000000,44.307,44.66,44.3,44.564,5956.287],[1620156300000,44.55,44.686,44.44,44.506,7432.016],[1620156600000,44.469,44.599,44.399,44.508,3531.889],[1620156900000,44.543,44.629,44.4,44.509,6320.66],[1620157200000,44.501,44.72,44.365,44.686,9716.4],[1620157500000,44.717,44.776,44.526,44.584,5457.554],[1620157800000,44.584,44.733,44.543,44.573,3522.647],[1620158100000,44.593,44.694,44.5,44.551,5542.795],[1620158400000,44.551,45.0,44.454,44.753,16061.092],[1620158700000,44.751,44.872,44.665,44.806,7256.513],[1620159000000,44.805,44.837,44.7,44.765,5744.657],[1620159300000,44.764,44.819,44.603,44.637,8389.242],[1620159600000,44.612,44.635,44.202,44.236,10943.098],[1620159900000,44.234,44.675,44.037,44.2,20936.804],[1620160200000,44.225,44.48,44.159,44.275,12326.306],[1620160500000,44.286,44.4,44.168,44.355,4250.745],[1620160800000,44.356,44.439,44.28,44.37,5381.153],[1620161100000,44.388,44.454,44.352,44.375,4247.004],[1620161400000,44.374,44.423,44.3,44.393,7672.016],[1620161700000,44.377,44.425,44.306,44.376,5379.521],[1620162000000,44.376,44.597,44.21,44.262,10640.488],[1620162300000,44.228,44.443,44.21,44.251,10547.214],[1620162600000,44.269,44.332,44.019,44.07,14732.691],[1620162900000,44.138,44.401,44.018,44.288,9063.37],[1620163200000,44.286,44.296,44.0,44.04,6999.697],[1620163500000,44.037,44.078,43.813,43.901,13627.621],[1620163800000,43.885,44.037,43.786,43.786,4874.715],[1620164100000,43.8,44.198,43.72,44.064,8044.052],[1620164400000,44.061,44.179,43.99,44.119,3478.135],[1620164700000,44.124,44.124,43.811,43.84,5805.89],[1620165000000,43.84,43.988,43.702,43.798,3909.44],[1620165300000,43.797,43.947,43.678,43.691,5390.42],[1620165600000,43.694,43.884,43.551,43.605,6498.064],[1620165900000,43.605,43.981,43.596,43.646,7843.094],[1620166200000,43.605,43.654,43.08,43.291,26528.874],[1620166500000,43.271,43.345,43.007,43.039,10341.026],[1620166800000,43.015,43.418,43.0,43.148,13936.879],[1620167100000,43.179,43.297,43.054,43.081,8194.617],[1620167400000,43.086,43.168,42.915,43.061,6711.977],[1620167700000,43.061,43.153,42.952,43.027,4485.197],[1620168000000,42.981,43.107,42.89,43.042,9620.46],[1620168300000,43.031,43.311,42.921,43.294,17496.641],[1620168600000,43.293,43.445,43.127,43.373,7731.499],[1620168900000,43.373,43.614,43.318,43.514,9726.55],[1620169200000,43.528,43.561,43.165,43.259,7374.783],[1620169500000,43.275,43.542,43.2,43.538,6772.74],[1620169800000,43.543,43.582,43.351,43.582,6211.878],[1620170100000,43.549,43.647,43.352,43.509,10239.391],[1620170400000,43.477,43.736,43.237,43.506,8937.362],[1620170700000,43.505,43.717,43.453,43.485,5650.31],[1620171000000,43.486,43.54,43.085,43.102,7515.829],[1620171300000,43.102,43.35,43.05,43.208,7572.165],[1620171600000,43.207,43.207,42.944,42.945,5908.084],[1620171900000,42.973,43.013,42.73,42.734,23803.565],[1620172200000,42.768,42.822,42.698,42.711,15146.286],[1620172500000,42.716,42.821,42.636,42.636,12532.305],[1620172800000,42.636,42.85,42.305,42.846,20257.381],[1620173100000,42.846,43.22,42.818,43.192,15849.44],[1620173400000,43.19,43.268,42.916,43.082,10229.047],[1620173700000,43.082,43.315,43.072,43.171,8296.608],[1620174000000,43.171,43.285,43.062,43.285,7627.12],[1620174300000,43.26,43.285,43.085,43.176,13490.394],[1620174600000,43.184,43.437,43.13,43.41,14696.538],[1620174900000,43.406,43.449,43.27,43.39,10137.052],[1620175200000,43.37,43.594,43.359,43.51,12241.999],[1620175500000,43.51,43.675,43.375,43.488,10799.346],[1620175800000,43.514,43.721,43.412,43.672,10820.366],[1620176100000,43.673,44.132,43.6,43.951,29112.529],[1620176400000,43.976,44.787,43.966,44.781,36889.059],[1620176700000,44.781,44.989,44.601,44.901,47234.016],[1620177000000,44.901,45.205,44.838,44.87,28237.808],[1620177300000,44.882,45.164,44.461,44.601,23487.925],[1620177600000,44.6,44.601,44.209,44.264,20416.372],[1620177900000,44.264,44.497,44.105,44.232,10196.091],[1620178200000,44.246,44.288,43.995,44.024,8755.484],[1620178500000,44.064,44.42,44.024,44.192,7915.33],[1620178800000,44.159,44.304,44.083,44.206,8554.648],[1620179100000,44.208,44.39,44.079,44.24,9446.366],[1620179400000,44.225,44.376,44.169,44.18,6772.918],[1620179700000,44.185,44.293,43.943,44.079,10893.332],[1620180000000,44.078,44.118,43.826,43.903,8989.913],[1620180300000,43.91,44.077,43.827,43.935,6461.26],[1620180600000,43.908,44.228,43.908,44.179,8597.862],[1620180900000,44.204,44.403,44.142,44.298,5850.097],[1620181200000,44.298,44.36,44.161,44.342,6126.737],[1620181500000,44.324,44.473,44.255,44.363,6404.505],[1620181800000,44.39,44.472,44.257,44.468,4799.143],[1620182100000,44.468,44.495,44.256,44.425,11989.955],[1620182400000,44.389,44.473,44.211,44.443,4392.689],[1620182700000,44.425,44.63,44.38,44.417,8845.488],[1620183000000,44.38,44.47,44.023,44.054,9317.034],[1620183300000,44.055,44.215,44.0,44.053,6124.112],[1620183600000,44.022,44.111,43.941,43.961,6574.721],[1620183900000,43.961,44.084,43.844,43.947,8504.694],[1620184200000,43.947,44.085,43.75,44.032,10220.811],[1620184500000,44.029,44.3,43.989,43.989,5636.72],[1620184800000,44.018,44.209,43.923,44.05,4828.511],[1620185100000,44.05,44.209,43.903,43.966,4736.487],[1620185400000,43.92,44.19,43.918,44.084,3761.523],[1620185700000,44.088,44.125,43.837,43.943,4069.601],[1620186000000,43.935,44.083,43.78,44.026,6641.246],[1620186300000,43.998,44.201,43.891,43.982,8282.348],[1620186600000,43.947,44.059,43.815,43.937,3947.34],[1620186900000,43.937,44.052,43.814,43.865,3485.088],[1620187200000,43.88,44.044,43.6,43.688,9674.854],[1620187500000,43.698,43.748,43.478,43.67,10890.284],[1620187800000,43.698,43.93,43.659,43.798,7797.804],[1620188100000,43.789,44.017,43.7,43.7,8347.589],[1620188400000,43.711,44.155,43.7,44.015,9564.909],[1620188700000,44.015,44.179,43.838,43.898,6328.087],[1620189000000,43.907,44.039,43.658,44.039,9836.931],[1620189300000,44.032,44.096,43.771,43.896,12425.603],[1620189600000,43.856,43.883,43.56,43.588,3745.684],[1620189900000,43.587,43.816,43.494,43.786,5492.964],[1620190200000,43.75,43.765,43.369,43.517,15358.755],[1620190500000,43.556,43.556,43.367,43.527,3319.07],[1620190800000,43.532,43.561,43.25,43.385,6652.158],[1620191100000,43.41,43.581,43.379,43.501,5603.369],[1620191400000,43.52,43.6,43.422,43.456,4700.244],[1620191700000,43.477,43.682,43.41,43.676,3653.633],[1620192000000,43.642,43.782,43.633,43.768,3860.202],[1620192300000,43.767,43.93,43.712,43.887,6558.103],[1620192600000,43.874,43.906,43.754,43.852,4870.97],[1620192900000,43.85,43.973,43.839,43.909,5520.167],[1620193200000,43.937,43.975,43.701,43.862,6928.847],[1620193500000,43.822,43.886,43.609,43.77,5819.47],[1620193800000,43.765,43.773,43.467,43.655,5037.765],[1620194100000,43.641,43.798,43.467,43.794,8631.792],[1620194400000,43.791,43.835,43.567,43.708,4829.764],[1620194700000,43.698,43.8,43.626,43.72,5088.024],[1620195000000,43.719,43.75,43.603,43.623,3056.164],[1620195300000,43.649,43.649,43.309,43.377,10152.395],[1620195600000,43.354,43.375,42.938,42.971,40301.923],[1620195900000,42.974,43.243,42.958,43.215,14672.645],[1620196200000,43.238,43.24,43.001,43.057,6352.542],[1620196500000,43.047,43.946,42.948,43.347,24487.113],[1620196800000,43.337,43.38,43.131,43.206,4661.063],[1620197100000,43.212,43.447,43.192,43.404,4822.372],[1620197400000,43.395,43.654,43.239,43.615,4549.912],[1620197700000,43.583,43.692,43.515,43.567,5064.774],[1620198000000,43.592,43.592,43.248,43.419,10276.001],[1620198300000,43.397,43.96,43.397,43.904,13160.779],[1620198600000,43.907,43.939,43.637,43.699,8230.288],[1620198900000,43.698,43.926,43.67,43.87,4213.657],[1620199200000,43.896,44.05,43.85,43.995,6306.886],[1620199500000,44.032,44.197,44.002,44.043,9584.067],[1620199800000,44.056,44.073,43.921,44.003,5943.559],[1620200100000,44.022,44.05,43.987,44.001,3427.861],[1620200400000,44.008,44.233,44.0,44.21,6171.071],[1620200700000,44.23,44.25,44.103,44.249,5776.982],[1620201000000,44.249,44.382,44.233,44.333,9221.587],[1620201300000,44.333,44.5,44.3,44.498,6132.015],[1620201600000,44.5,44.863,44.499,44.693,22424.024],[1620201900000,44.697,44.815,44.641,44.798,9749.442],[1620202200000,44.8,44.811,44.46,44.607,8188.666],[1620202500000,44.607,44.852,44.579,44.809,5457.67],[1620202800000,44.798,44.834,44.611,44.8,10855.717],[1620203100000,44.787,44.88,44.63,44.848,7274.387],[1620203400000,44.847,44.878,44.718,44.792,6991.027],[1620203700000,44.792,44.88,44.752,44.833,5004.734],[1620204000000,44.862,44.9,44.778,44.811,9074.778],[1620204300000,44.811,44.9,44.598,44.609,12743.593],[1620204600000,44.623,45.0,44.605,44.961,8398.124],[1620204900000,44.97,45.154,44.959,45.11,10903.397],[1620205200000,45.15,45.18,45.0,45.097,7089.476],[1620205500000,45.096,45.097,44.739,44.974,8854.26],[1620205800000,44.974,45.18,44.969,45.055,7848.943],[1620206100000,45.047,45.337,44.869,45.335,25370.63],[1620206400000,45.335,45.767,45.335,45.631,46398.436],[1620206700000,45.631,45.706,45.249,45.35,14189.126],[1620207000000,45.353,45.468,45.221,45.246,5322.458],[1620207300000,45.247,45.291,45.144,45.163,6054.654],[1620207600000,45.163,45.372,45.125,45.313,5296.299],[1620207900000,45.313,45.5,45.308,45.493,10061.35],[1620208200000,45.471,45.5,45.382,45.5,5865.977],[1620208500000,45.5,45.5,45.352,45.408,6981.054],[1620208800000,45.422,45.81,45.405,45.761,16409.989],[1620209100000,45.761,45.767,45.469,45.644,8620.713],[1620209400000,45.664,45.673,45.57,45.612,3914.534],[1620209700000,45.61,45.619,45.306,45.469,8475.679],[1620210000000,45.485,45.499,45.331,45.464,5956.996],[1620210300000,45.464,45.721,45.449,45.541,7692.521],[1620210600000,45.56,45.609,45.329,45.453,10980.726],[1620210900000,45.456,45.5,45.31,45.333,6256.764],[1620211200000,45.333,45.333,45.138,45.209,7386.904],[1620211500000,45.195,45.21,44.888,45.0,15998.507],[1620211800000,45.0,45.3,44.99,45.292,10718.529],[1620212100000,45.273,45.308,45.089,45.266,6115.901],[1620212400000,45.266,45.34,45.176,45.192,6456.691],[1620212700000,45.192,45.205,44.883,45.132,15882.457],[1620213000000,45.095,45.198,44.926,45.072,23504.139],[1620213300000,45.08,45.293,44.95,44.979,12991.647],[1620213600000,44.974,44.976,44.785,44.825,9974.246],[1620213900000,44.856,44.974,44.713,44.763,8324.727],[1620214200000,44.75,44.8,44.628,44.769,12436.618],[1620214500000,44.753,44.833,44.62,44.63,5691.115],[1620214800000,44.647,44.865,44.481,44.492,15351.573],[1620215100000,44.481,44.591,44.4,44.437,7578.909],[1620215400000,44.456,44.517,44.098,44.176,17202.379],[1620215700000,44.153,44.396,44.0,44.391,15190.396],[1620216000000,44.361,44.431,44.1,44.225,14737.403],[1620216300000,44.224,44.274,44.023,44.176,10831.702],[1620216600000,44.176,44.602,44.133,44.445,10876.212],[1620216900000,44.445,44.98,44.43,44.911,16486.941],[1620217200000,44.887,44.933,44.76,44.821,10395.55],[1620217500000,44.856,44.891,44.62,44.776,11664.397],[1620217800000,44.803,44.98,44.591,44.787,8037.608],[1620218100000,44.786,44.943,44.731,44.899,4543.542],[1620218400000,44.899,44.91,44.107,44.207,21440.723],[1620218700000,44.244,44.351,43.93,44.008,21449.365],[1620219000000,44.017,44.355,44.017,44.294,11259.532],[1620219300000,44.279,44.486,44.269,44.329,8399.841],[1620219600000,44.329,44.452,44.245,44.36,8954.771],[1620219900000,44.36,44.416,44.237,44.342,6574.078],[1620220200000,44.338,44.533,44.299,44.532,7340.29],[1620220500000,44.525,44.742,44.491,44.667,7559.198],[1620220800000,44.691,44.743,44.57,44.628,8158.662],[1620221100000,44.623,44.782,44.6,44.718,5873.847],[1620221400000,44.718,44.761,44.63,44.665,7038.867],[1620221700000,44.69,44.779,44.65,44.701,5878.273],[1620222000000,44.708,44.92,44.68,44.915,12518.299],[1620222300000,44.915,45.055,44.75,44.793,9198.096],[1620222600000,44.793,44.875,44.739,44.76,6985.247],[1620222900000,44.793,44.931,44.767,44.874,6613.826],[1620223200000,44.874,44.939,44.372,44.491,11474.109],[1620223500000,44.49,44.536,44.137,44.29,13239.44],[1620223800000,44.299,44.576,44.29,44.555,12956.145],[1620224100000,44.563,44.581,44.415,44.45,14728.84],[1620224400000,44.448,44.524,44.17,44.413,12391.685],[1620224700000,44.408,44.5,44.253,44.299,7852.922],[1620225000000,44.319,44.54,44.319,44.51,4674.736],[1620225300000,44.535,44.7,44.51,44.586,9134.659],[1620225600000,44.585,44.82,44.546,44.82,6812.373],[1620225900000,44.809,44.999,44.687,44.736,13559.07],[1620226200000,44.712,44.98,44.704,44.828,9689.041],[1620226500000,44.827,44.845,44.609,44.75,10672.836],[1620226800000,44.743,44.86,44.708,44.736,7844.254],[1620227100000,44.727,44.804,44.529,44.698,8297.471],[1620227400000,44.7,44.9,44.48,44.593,13144.746],[1620227700000,44.591,44.61,44.401,44.466,8130.764],[1620228000000,44.48,44.579,44.447,44.51,6350.861],[1620228300000,44.49,44.532,44.371,44.457,7748.703],[1620228600000,44.458,44.72,44.374,44.398,11622.419],[1620228900000,44.397,44.451,44.17,44.181,8530.381],[1620229200000,44.205,44.472,44.17,44.408,5817.652],[1620229500000,44.406,44.488,44.243,44.256,10660.589],[1620229800000,44.279,44.3,44.131,44.133,8987.238],[1620230100000,44.142,44.281,44.128,44.188,10237.795],[1620230400000,44.188,44.28,44.137,44.28,9394.605],[1620230700000,44.257,44.65,44.11,44.644,17274.467],[1620231000000,44.642,44.642,44.265,44.362,13478.187],[1620231300000,44.349,44.456,44.306,44.308,7614.866],[1620231600000,44.301,44.601,44.3,44.599,7220.746],[1620231900000,44.597,44.912,44.583,44.849,13340.512],[1620232200000,44.838,44.997,44.669,44.673,13944.977],[1620232500000,44.693,44.792,44.411,44.508,10415.215],[1620232800000,44.522,44.815,44.474,44.801,5273.666],[1620233100000,44.801,44.86,44.698,44.795,6063.869],[1620233400000,44.781,44.831,44.722,44.76,5261.444],[1620233700000,44.76,44.801,44.589,44.763,7062.677],[1620234000000,44.772,44.98,44.755,44.821,7417.263],[1620234300000,44.825,44.923,44.769,44.872,5533.898],[1620234600000,44.872,44.881,44.721,44.869,7338.448],[1620234900000,44.867,45.235,44.695,45.073,42661.968],[1620235200000,45.073,45.668,45.073,45.438,50403.602],[1620235500000,45.45,45.668,45.205,45.305,23119.674],[1620235800000,45.297,45.423,45.011,45.423,11043.799],[1620236100000,45.423,45.578,45.382,45.559,7191.593],[1620236400000,45.56,45.56,45.244,45.403,11880.886],[1620236700000,45.412,45.428,45.235,45.279,4936.14],[1620237000000,45.279,45.379,45.218,45.237,7338.152],[1620237300000,45.271,45.6,45.24,45.575,8369.362],[1620237600000,45.575,45.61,45.4,45.524,14134.502],[1620237900000,45.568,45.593,45.4,45.535,7651.105],[1620238200000,45.537,45.645,45.424,45.62,5555.977],[1620238500000,45.633,45.645,45.4,45.4,10631.171],[1620238800000,45.401,45.596,45.4,45.4,8090.737],[1620239100000,45.4,45.472,45.4,45.437,5598.629],[1620239400000,45.437,45.47,45.238,45.326,15986.835],[1620239700000,45.334,45.499,45.235,45.358,10868.725],[1620240000000,45.369,45.37,45.11,45.127,5485.156],[1620240300000,45.127,45.692,45.127,45.675,14395.861],[1620240600000,45.666,45.75,45.448,45.621,10458.192],[1620240900000,45.602,45.627,45.335,45.414,6192.635],[1620241200000,45.388,45.494,45.227,45.385,6881.014],[1620241500000,45.377,45.554,45.349,45.526,2954.067],[1620241800000,45.519,45.525,45.371,45.385,3718.293],[1620242100000,45.391,45.52,45.261,45.509,7372.155],[1620242400000,45.515,45.864,45.515,45.848,14518.235],[1620242700000,45.848,45.96,45.755,45.826,9935.393],[1620243000000,45.826,45.967,45.555,45.633,7885.704],[1620243300000,45.676,45.812,45.62,45.75,2342.206],[1620243600000,45.75,45.768,45.587,45.606,5111.03],[1620243900000,45.588,45.696,45.51,45.532,4627.657],[1620244200000,45.532,45.706,45.501,45.671,3529.904],[1620244500000,45.66,45.965,45.583,45.962,9432.669],[1620244800000,45.951,46.0,44.927,45.336,64635.836],[1620245100000,45.36,45.475,45.291,45.431,7858.591],[1620245400000,45.42,45.6,45.279,45.516,8650.413],[1620245700000,45.513,45.61,45.189,45.209,6165.58],[1620246000000,45.184,45.299,44.845,45.021,13872.713],[1620246300000,45.021,45.037,44.8,44.923,7979.859],[1620246600000,44.935,45.27,44.924,45.244,6679.749],[1620246900000,45.244,45.365,45.001,45.042,5535.397],[1620247200000,45.007,45.155,44.919,45.105,4902.308],[1620247500000,45.105,45.299,45.101,45.199,2853.334],[1620247800000,45.199,45.211,44.979,44.985,4098.369],[1620248100000,44.985,45.099,44.983,45.05,3234.407],[1620248400000,45.048,45.1,44.971,45.067,4791.056],[1620248700000,45.081,45.482,45.038,45.115,13789.252],[1620249000000,45.115,45.2,45.003,45.086,4559.328],[1620249300000,45.072,45.178,44.812,44.837,6816.809],[1620249600000,44.833,44.95,44.812,44.947,3035.409],[1620249900000,44.947,44.971,44.8,44.809,5716.249],[1620250200000,44.809,44.828,44.627,44.692,7379.752],[1620250500000,44.698,44.853,44.643,44.84,4455.222],[1620250800000,44.838,45.129,44.782,44.865,12177.861],[1620251100000,44.869,44.986,44.8,44.881,6183.158],[1620251400000,44.891,44.971,44.86,44.912,1833.772],[1620251700000,44.912,44.928,44.714,44.759,4729.242],[1620252000000,44.759,44.803,44.472,44.697,9400.468],[1620252300000,44.687,44.804,44.649,44.804,2788.057],[1620252600000,44.782,44.845,44.675,44.675,4158.783],[1620252900000,44.675,44.982,44.675,44.951,3888.943],[1620253200000,44.974,44.984,44.694,44.731,5643.858],[1620253500000,44.733,44.903,44.726,44.821,8374.314],[1620253800000,44.85,44.9,44.513,44.733,9382.625],[1620254100000,44.733,44.864,44.689,44.84,5417.644],[1620254400000,44.84,44.88,44.726,44.726,6021.592],[1620254700000,44.726,44.809,44.562,44.755,5370.239],[1620255000000,44.783,44.894,44.7,44.821,6122.621],[1620255300000,44.821,44.851,44.6,44.684,5332.275],[1620255600000,44.684,44.79,44.645,44.735,3975.529],[1620255900000,44.703,44.787,44.5,44.5,4620.823],[1620256200000,44.5,44.609,44.437,44.573,5290.355],[1620256500000,44.57,44.718,44.55,44.662,6314.654],[1620256800000,44.662,44.867,44.652,44.7,4511.196],[1620257100000,44.7,44.743,44.401,44.539,8203.379],[1620257400000,44.539,44.654,44.5,44.562,3173.767],[1620257700000,44.562,44.647,44.539,44.539,4902.71],[1620258000000,44.569,44.647,44.541,44.637,2999.765],[1620258300000,44.645,44.923,44.622,44.921,8556.792],[1620258600000,44.885,44.906,44.744,44.851,4192.705],[1620258900000,44.875,44.99,44.789,44.98,4373.262],[1620259200000,44.965,44.98,44.81,44.815,5765.706],[1620259500000,44.815,44.838,44.632,44.681,9448.749],[1620259800000,44.681,44.842,44.525,44.686,7538.889],[1620260100000,44.663,44.697,44.429,44.465,8849.832],[1620260400000,44.465,44.662,44.42,44.449,8706.326],[1620260700000,44.449,44.461,43.556,44.062,36934.671],[1620261000000,44.09,44.47,44.006,44.4,12567.712],[1620261300000,44.401,44.467,44.254,44.293,9678.813],[1620261600000,44.301,44.389,44.0,44.098,13963.15],[1620261900000,44.099,44.315,44.099,44.209,4819.378],[1620262200000,44.197,44.298,44.121,44.238,4297.626],[1620262500000,44.264,44.306,44.012,44.17,9412.277],[1620262800000,44.17,44.22,44.013,44.046,3776.366],[1620263100000,44.058,44.13,43.94,43.97,7918.419],[1620263400000,43.97,43.999,43.827,43.988,8186.873],[1620263700000,43.964,43.988,43.83,43.83,3238.319],[1620264000000,43.83,43.99,43.721,43.949,4661.654],[1620264300000,43.977,44.094,43.874,43.97,11311.072],[1620264600000,43.95,44.2,43.939,44.189,10307.91],[1620264900000,44.18,44.231,44.101,44.231,4538.127],[1620265200000,44.231,44.362,44.024,44.079,13853.716],[1620265500000,44.077,44.161,44.0,44.056,4761.027],[1620265800000,44.088,44.112,43.938,44.019,3761.134],[1620266100000,44.019,44.039,43.803,43.899,7939.96],[1620266400000,43.928,44.052,43.773,43.995,5139.227],[1620266700000,43.998,44.061,43.934,43.99,3660.274],[1620267000000,43.99,44.234,43.91,44.051,5094.727],[1620267300000,44.038,44.321,44.0,44.062,4688.519],[1620267600000,44.1,44.168,44.018,44.098,2363.124],[1620267900000,44.078,44.243,43.91,44.161,5319.08],[1620268200000,44.148,44.203,44.08,44.166,2786.677],[1620268500000,44.159,44.3,44.101,44.214,3244.497],[1620268800000,44.247,44.251,44.009,44.013,7379.099],[1620269100000,44.013,44.134,43.854,43.947,11646.112],[1620269400000,43.947,43.989,43.8,43.802,9782.519],[1620269700000,43.802,44.036,43.8,43.967,5589.249],[1620270000000,43.966,44.064,43.859,43.974,5450.299],[1620270300000,43.968,44.188,43.952,44.095,3690.931],[1620270600000,44.116,44.234,44.001,44.15,4456.616],[1620270900000,44.129,44.186,44.0,44.078,3845.872],[1620271200000,44.088,44.234,44.065,44.172,4852.994],[1620271500000,44.179,44.234,44.054,44.16,1891.225],[1620271800000,44.189,44.234,44.099,44.176,4976.394],[1620272100000,44.174,44.209,44.056,44.093,3932.025],[1620272400000,44.105,44.2,44.069,44.151,1420.257],[1620272700000,44.151,44.2,44.05,44.155,3596.904],[1620273000000,44.155,44.2,44.096,44.149,2298.14],[1620273300000,44.149,44.2,44.111,44.194,2407.93],[1620273600000,44.193,44.194,44.065,44.124,4590.23],[1620273900000,44.106,44.367,44.106,44.331,8427.389],[1620274200000,44.331,44.417,44.277,44.322,6458.949],[1620274500000,44.319,44.461,44.285,44.443,4851.492],[1620274800000,44.443,44.494,44.323,44.443,7430.986],[1620275100000,44.452,44.49,44.41,44.442,4214.204],[1620275400000,44.44,44.474,44.326,44.326,2902.296],[1620275700000,44.332,44.598,44.275,44.567,12899.8],[1620276000000,44.57,44.619,44.02,44.368,41744.056],[1620276300000,44.368,44.368,43.87,43.962,14969.25],[1620276600000,43.96,44.2,43.907,44.077,5991.01],[1620276900000,44.085,44.103,44.0,44.068,2800.544],[1620277200000,44.055,44.055,43.6,43.769,20275.324],[1620277500000,43.764,43.863,43.701,43.801,4038.201],[1620277800000,43.806,43.929,43.781,43.874,3040.436],[1620278100000,43.855,44.194,43.852,44.131,5241.317],[1620278400000,44.139,44.26,44.106,44.247,6246.76],[1620278700000,44.26,44.344,44.174,44.232,4665.664],[1620279000000,44.218,44.294,44.1,44.15,8318.791],[1620279300000,44.149,44.284,44.129,44.253,4881.093],[1620279600000,44.226,44.246,44.083,44.183,4346.461],[1620279900000,44.156,44.344,44.001,44.344,4374.48],[1620280200000,44.32,44.358,44.173,44.214,3796.665],[1620280500000,44.217,44.241,44.001,44.11,5241.51],[1620280800000,44.101,44.169,43.851,43.913,8903.204],[1620281100000,43.935,43.935,43.766,43.789,9225.802],[1620281400000,43.789,43.8,43.516,43.62,12405.159],[1620281700000,43.652,44.04,43.632,44.036,6106.454],[1620282000000,44.031,44.032,43.771,43.811,5048.139],[1620282300000,43.81,43.81,43.577,43.709,5993.726],[1620282600000,43.724,43.764,43.661,43.695,3655.035],[1620282900000,43.691,43.695,43.466,43.578,8876.881],[1620283200000,43.553,43.746,43.551,43.662,4619.6],[1620283500000,43.677,43.677,43.345,43.473,9770.076],[1620283800000,43.463,43.605,43.445,43.585,3197.208],[1620284100000,43.58,43.592,43.242,43.316,17184.359],[1620284400000,43.316,43.372,43.034,43.311,15624.317],[1620284700000,43.312,43.504,43.256,43.372,8680.017],[1620285000000,43.372,43.635,43.346,43.546,9519.252],[1620285300000,43.549,43.586,43.453,43.484,3905.773],[1620285600000,43.5,43.577,43.408,43.566,2548.347],[1620285900000,43.538,43.644,43.532,43.625,3259.846],[1620286200000,43.645,43.707,43.605,43.703,3410.827],[1620286500000,43.698,43.698,43.581,43.659,5617.101],[1620286800000,43.665,43.686,43.6,43.622,2826.149],[1620287100000,43.642,43.659,43.6,43.641,3033.05],[1620287400000,43.644,43.756,43.641,43.733,6318.638],[1620287700000,43.744,43.854,43.733,43.85,3471.917],[1620288000000,43.832,43.905,43.762,43.862,6209.06],[1620288300000,43.85,43.857,43.733,43.801,3703.803],[1620288600000,43.78,43.964,43.78,43.808,6202.711],[1620288900000,43.808,43.859,43.72,43.804,3457.087],[1620289200000,43.835,43.86,43.733,43.748,2579.173],[1620289500000,43.724,43.792,43.643,43.65,3101.764],[1620289800000,43.662,43.735,43.631,43.67,4654.662],[1620290100000,43.653,43.705,43.637,43.703,4034.128],[1620290400000,43.703,43.727,43.633,43.669,4278.187],[1620290700000,43.67,43.683,43.5,43.621,3859.582],[1620291000000,43.601,43.611,43.5,43.514,2976.962],[1620291300000,43.514,43.578,43.5,43.546,4180.352],[1620291600000,43.546,43.558,43.301,43.423,12142.731],[1620291900000,43.423,43.578,43.413,43.576,7343.239],[1620292200000,43.576,43.576,43.45,43.499,5703.166],[1620292500000,43.499,43.499,43.32,43.352,7593.616],[1620292800000,43.38,43.581,43.31,43.552,7087.459],[1620293100000,43.578,43.589,43.371,43.467,9318.866],[1620293400000,43.467,43.511,43.409,43.471,4880.203],[1620293700000,43.483,43.52,43.443,43.469,2841.799],[1620294000000,43.454,43.591,43.433,43.591,7919.722],[1620294300000,43.591,43.599,43.487,43.526,5328.011],[1620294600000,43.527,43.681,43.471,43.575,4122.969],[1620294900000,43.567,43.645,43.538,43.612,5468.912],[1620295200000,43.612,43.641,43.446,43.555,7118.54],[1620295500000,43.555,43.645,43.5,43.507,6560.471],[1620295800000,43.507,43.69,43.5,43.69,5679.641],[1620296100000,43.69,43.98,43.656,43.94,16163.508],[1620296400000,43.94,44.101,43.873,43.994,13515.463],[1620296700000,44.0,44.085,43.882,44.028,6467.859],[1620297000000,44.028,44.06,43.966,44.0,6822.564],[1620297300000,44.0,44.044,43.875,43.963,7418.55],[1620297600000,43.963,44.08,43.912,44.056,8052.171],[1620297900000,44.081,44.09,44.04,44.04,7517.426],[1620298200000,44.04,44.076,44.0,44.018,17739.813],[1620298500000,44.011,44.037,43.975,44.006,8185.511],[1620298800000,44.017,44.017,43.589,43.804,14858.462],[1620299100000,43.803,43.814,43.613,43.701,8258.728],[1620299400000,43.702,43.887,43.668,43.749,18333.581],[1620299700000,43.75,43.898,43.727,43.82,3186.656],[1620300000000,43.826,43.9,43.682,43.814,13984.91],[1620300300000,43.814,43.814,43.702,43.728,5237.456],[1620300600000,43.743,43.775,43.65,43.7,9910.093],[1620300900000,43.692,43.809,43.5,43.805,21155.423],[1620301200000,43.802,44.225,43.772,44.175,15402.329],[1620301500000,44.176,44.749,44.176,44.658,29221.647],[1620301800000,44.656,44.658,44.45,44.461,11519.808],[1620302100000,44.451,44.566,44.229,44.54,13095.258],[1620302400000,44.542,44.578,44.051,44.18,10963.612],[1620302700000,44.18,44.19,44.008,44.054,7269.562],[1620303000000,44.051,44.189,44.021,44.163,5141.534],[1620303300000,44.152,44.155,43.939,44.075,6777.382],[1620303600000,44.075,44.163,44.068,44.1,4164.283],[1620303900000,44.1,44.148,43.95,44.008,6980.519],[1620304200000,44.008,44.046,43.851,44.009,7978.116],[1620304500000,44.024,44.091,43.852,43.852,4665.098],[1620304800000,43.864,43.915,43.85,43.899,7799.086],[1620305100000,43.899,43.954,43.716,43.734,11456.714],[1620305400000,43.734,44.058,43.722,44.057,7439.872],[1620305700000,44.037,44.047,43.831,43.969,5949.047],[1620306000000,43.968,43.992,43.852,43.903,4729.148],[1620306300000,43.904,43.936,43.626,43.71,8651.854],[1620306600000,43.728,43.996,43.705,43.854,7229.013],[1620306900000,43.887,43.998,43.8,43.835,6725.785],[1620307200000,43.813,43.837,43.606,43.72,6821.904],[1620307500000,43.717,43.736,43.602,43.72,9052.33],[1620307800000,43.704,43.842,43.626,43.739,6890.457],[1620308100000,43.739,43.754,43.535,43.557,6623.656],[1620308400000,43.539,43.665,43.532,43.664,5562.929],[1620308700000,43.665,43.787,43.576,43.705,17134.924],[1620309000000,43.732,43.781,43.565,43.781,6424.116],[1620309300000,43.754,43.789,43.501,43.618,6782.108],[1620309600000,43.618,43.756,43.538,43.578,5291.214],[1620309900000,43.578,43.716,43.558,43.634,6333.308],[1620310200000,43.66,43.786,43.592,43.698,16402.274],[1620310500000,43.698,43.977,43.675,43.774,12304.598],[1620310800000,43.798,43.833,43.757,43.812,5297.567],[1620311100000,43.797,43.95,43.774,43.823,5089.246],[1620311400000,43.823,43.889,43.821,43.843,4007.795],[1620311700000,43.866,43.981,43.846,43.95,8259.639],[1620312000000,43.951,43.992,43.901,43.964,4183.572],[1620312300000,43.964,43.964,43.779,43.811,7228.502],[1620312600000,43.813,43.848,43.785,43.846,4036.009],[1620312900000,43.846,43.848,43.787,43.812,7280.091],[1620313200000,43.819,43.903,43.631,43.705,12442.019],[1620313500000,43.679,43.82,43.679,43.78,6528.279],[1620313800000,43.78,43.882,43.755,43.882,5680.583],[1620314100000,43.874,43.999,43.812,43.999,7753.935],[1620314400000,43.997,44.097,43.872,43.886,9433.186],[1620314700000,43.886,44.094,43.848,44.071,9661.202],[1620315000000,44.071,44.1,43.96,43.96,6531.589],[1620315300000,43.961,43.997,43.819,43.929,5426.852],[1620315600000,43.953,43.979,43.848,43.871,4322.634],[1620315900000,43.872,43.933,43.675,43.696,16393.682],[1620316200000,43.696,43.712,43.451,43.485,10608.371],[1620316500000,43.484,43.746,43.478,43.711,8133.562],[1620316800000,43.724,43.855,43.514,43.542,9826.299],[1620317100000,43.542,43.675,43.491,43.53,15712.57],[1620317400000,43.57,43.652,43.498,43.637,17261.795],[1620317700000,43.638,43.64,43.487,43.609,4372.314],[1620318000000,43.609,43.624,43.5,43.575,9962.813],[1620318300000,43.549,43.584,43.452,43.474,9991.027],[1620318600000,43.493,43.599,43.44,43.457,9742.38],[1620318900000,43.457,43.5,43.311,43.445,11315.566],[1620319200000,43.429,43.51,43.429,43.482,6264.439],[1620319500000,43.482,43.482,43.25,43.279,11621.615],[1620319800000,43.268,43.599,43.22,43.492,13701.908],[1620320100000,43.507,43.548,43.251,43.404,9831.685],[1620320400000,43.405,43.513,43.353,43.479,5254.952],[1620320700000,43.479,43.5,43.22,43.334,9584.907],[1620321000000,43.334,43.35,43.2,43.264,24307.355],[1620321300000,43.3,43.5,43.264,43.5,9200.396],[1620321600000,43.5,43.5,43.438,43.48,7375.979],[1620321900000,43.48,43.603,43.405,43.529,12191.78],[1620322200000,43.529,43.593,43.527,43.585,5370.601],[1620322500000,43.571,43.593,43.416,43.559,9134.728],[1620322800000,43.512,43.636,43.426,43.461,10723.164],[1620323100000,43.464,43.477,43.278,43.422,7974.168],[1620323400000,43.411,43.471,43.32,43.348,5222.265],[1620323700000,43.347,43.347,43.24,43.284,10518.114],[1620324000000,43.284,43.397,43.151,43.156,7193.929],[1620324300000,43.157,43.442,43.15,43.379,7396.717],[1620324600000,43.379,43.597,43.365,43.525,8625.448],[1620324900000,43.525,43.57,43.495,43.548,5188.443],[1620325200000,43.54,43.548,43.3,43.373,7493.271],[1620325500000,43.372,43.474,43.15,43.199,7510.073],[1620325800000,43.171,43.196,42.55,42.553,46761.612],[1620326100000,42.591,42.988,42.557,42.703,19679.682],[1620326400000,42.703,42.941,42.629,42.863,15972.182],[1620326700000,42.834,43.228,42.792,43.125,20766.887],[1620327000000,43.125,43.425,43.09,43.351,11463.048],[1620327300000,43.377,43.494,43.35,43.355,22827.201],[1620327600000,43.355,43.4,43.204,43.372,19148.169],[1620327900000,43.373,43.424,43.118,43.265,9694.903],[1620328200000,43.265,43.299,42.924,43.036,16692.221],[1620328500000,43.036,43.036,42.711,42.772,14753.394],[1620328800000,42.761,43.0,42.686,42.97,8572.19],[1620329100000,42.94,43.374,42.938,43.363,11562.348],[1620329400000,43.356,43.424,43.265,43.362,9079.358],[1620329700000,43.354,43.456,43.298,43.356,9483.67],[1620330000000,43.35,43.489,43.336,43.45,7718.502],[1620330300000,43.449,43.597,43.106,43.442,18371.888],[1620330600000,43.447,43.569,43.264,43.564,7137.58],[1620330900000,43.57,43.8,43.564,43.799,12155.355],[1620331200000,43.773,43.798,43.6,43.61,17593.058],[1620331500000,43.61,43.641,43.229,43.403,41861.646],[1620331800000,43.403,43.447,43.166,43.297,6857.917],[1620332100000,43.297,43.441,43.023,43.13,19174.531],[1620332400000,43.141,43.245,43.033,43.184,2676.138],[1620332700000,43.207,43.387,43.172,43.335,6626.781],[1620333000000,43.355,43.363,43.195,43.218,4601.83],[1620333300000,43.22,43.515,43.218,43.501,3931.534],[1620333600000,43.501,43.535,43.15,43.152,3228.966],[1620333900000,43.164,43.512,43.15,43.476,10196.766],[1620334200000,43.479,43.496,43.218,43.235,4958.213],[1620334500000,43.253,43.361,43.192,43.195,4506.512],[1620334800000,43.209,43.316,43.104,43.261,6565.532],[1620335100000,43.245,43.291,43.131,43.161,2697.469],[1620335400000,43.162,43.372,43.124,43.349,2893.981],[1620335700000,43.322,43.446,43.25,43.437,2597.448],[1620336000000,43.437,43.594,43.382,43.512,6599.66],[1620336300000,43.529,43.733,43.371,43.465,7424.382],[1620336600000,43.514,43.572,43.384,43.424,3715.73],[1620336900000,43.424,43.431,43.364,43.42,2181.586],[1620337200000,43.41,43.508,43.384,43.47,3935.482],[1620337500000,43.506,43.625,43.46,43.551,3462.867],[1620337800000,43.55,43.668,43.467,43.668,2000.074],[1620338100000,43.658,43.731,43.606,43.631,5423.123],[1620338400000,43.641,43.658,43.39,43.583,4091.897],[1620338700000,43.583,43.788,43.522,43.775,6785.411],[1620339000000,43.788,43.863,43.7,43.784,8556.625],[1620339300000,43.784,43.793,43.708,43.754,3830.067],[1620339600000,43.752,43.92,43.745,43.871,6836.252],[1620339900000,43.88,43.908,43.745,43.746,5090.178],[1620340200000,43.78,43.811,42.997,43.515,22009.261],[1620340500000,43.506,43.61,43.43,43.591,4360.108],[1620340800000,43.566,43.668,43.5,43.548,7590.209],[1620341100000,43.548,43.646,43.48,43.513,5315.987],[1620341400000,43.532,43.598,43.263,43.398,10526.985],[1620341700000,43.405,43.556,43.405,43.517,3771.746],[1620342000000,43.51,43.61,43.481,43.609,3892.195],[1620342300000,43.608,43.799,43.606,43.634,4547.077],[1620342600000,43.637,43.759,43.577,43.644,6627.191],[1620342900000,43.674,43.752,43.538,43.559,6089.757],[1620343200000,43.559,43.684,43.532,43.597,2964.168],[1620343500000,43.597,43.7,43.586,43.669,3211.348],[1620343800000,43.669,43.762,43.581,43.709,4002.398],[1620344100000,43.71,43.742,43.484,43.57,6881.855],[1620344400000,43.571,43.586,43.322,43.434,3131.709],[1620344700000,43.422,43.579,43.304,43.519,1629.874],[1620345000000,43.519,43.57,43.436,43.481,2857.723],[1620345300000,43.481,43.52,43.32,43.496,2305.902],[1620345600000,43.496,43.555,43.254,43.268,3762.751],[1620345900000,43.29,43.508,43.135,43.5,7039.212],[1620346200000,43.499,43.665,43.382,43.658,9224.815],[1620346500000,43.66,43.7,43.599,43.673,2915.407],[1620346800000,43.681,43.7,43.582,43.695,7222.733],[1620347100000,43.674,43.746,43.605,43.64,7711.979],[1620347400000,43.64,43.657,43.458,43.465,5391.621],[1620347700000,43.465,43.611,43.437,43.5,5651.677],[1620348000000,43.5,43.65,43.407,43.597,5499.155],[1620348300000,43.597,43.7,43.586,43.627,3559.256],[1620348600000,43.654,43.7,43.458,43.474,8777.909],[1620348900000,43.474,43.598,43.278,43.3,5211.33],[1620349200000,43.319,43.475,43.254,43.277,3583.409],[1620349500000,43.275,43.301,43.096,43.168,7796.202],[1620349800000,43.158,43.176,43.0,43.12,6701.86],[1620350100000,43.08,43.243,43.054,43.191,3583.645],[1620350400000,43.166,43.204,43.12,43.185,2198.2],[1620350700000,43.2,43.216,43.066,43.2,11645.408],[1620351000000,43.198,43.2,43.063,43.131,3679.383],[1620351300000,43.118,43.217,43.097,43.193,3620.054],[1620351600000,43.169,43.211,43.105,43.171,4936.961],[1620351900000,43.171,43.207,42.894,43.104,11136.064],[1620352200000,43.092,43.194,43.0,43.037,7983.866],[1620352500000,43.037,43.147,42.916,43.036,6368.489],[1620352800000,43.034,43.158,42.971,43.0,8579.634],[1620353100000,43.0,43.076,42.916,42.938,6926.573],[1620353400000,42.95,42.994,42.9,42.953,4693.62],[1620353700000,42.934,42.984,42.856,42.939,5600.965],[1620354000000,42.939,43.065,42.812,42.914,6520.889],[1620354300000,42.915,42.96,42.69,42.711,15587.624],[1620354600000,42.691,42.794,42.592,42.734,6860.836],[1620354900000,42.742,42.78,42.55,42.566,5635.283],[1620355200000,42.566,42.6,42.408,42.468,23182.867],[1620355500000,42.467,42.682,42.386,42.625,12013.221],[1620355800000,42.617,42.704,42.475,42.595,6475.073],[1620356100000,42.583,42.614,42.295,42.507,11373.34],[1620356400000,42.517,42.53,42.043,42.399,49251.273],[1620356700000,42.408,42.437,42.066,42.314,8009.704],[1620357000000,42.303,42.314,42.151,42.286,5480.692],[1620357300000,42.269,42.301,42.14,42.195,9886.742],[1620357600000,42.205,42.212,41.611,41.788,62472.148],[1620357900000,41.766,41.958,41.603,41.757,19814.213],[1620358200000,41.77,42.0,41.7,41.814,10197.267],[1620358500000,41.812,42.0,41.791,41.949,7479.482],[1620358800000,41.932,41.99,41.861,41.941,5036.27],[1620359100000,41.942,42.068,41.896,42.06,11250.335],[1620359400000,42.066,42.068,41.93,42.02,3956.378],[1620359700000,42.019,42.084,41.931,41.985,5757.743],[1620360000000,41.985,41.985,41.7,41.75,6216.161],[1620360300000,41.748,41.777,41.592,41.653,19755.132],[1620360600000,41.668,41.879,41.579,41.872,5873.482],[1620360900000,41.871,41.953,41.728,41.953,7119.001],[1620361200000,41.953,41.961,41.708,41.776,3817.231],[1620361500000,41.774,41.8,41.64,41.694,5646.471],[1620361800000,41.694,41.952,41.687,41.767,10103.394],[1620362100000,41.775,41.775,41.423,41.5,35994.233],[1620362400000,41.5,41.5,41.456,41.5,27583.93],[1620362700000,41.5,41.5,41.449,41.5,19837.996],[1620363000000,41.5,41.5,41.42,41.5,8381.221],[1620363300000,41.5,41.5,41.454,41.5,26271.287],[1620363600000,41.5,41.85,41.467,41.808,20705.88],[1620363900000,41.824,41.976,41.784,41.95,7335.275],[1620364200000,41.949,42.051,41.915,42.014,6558.827],[1620364500000,42.014,42.1,41.884,42.071,5800.253],[1620364800000,42.071,42.098,41.953,42.077,8759.701],[1620365100000,42.077,42.149,42.002,42.115,6865.436],[1620365400000,42.115,42.333,42.085,42.333,11015.59],[1620365700000,42.333,42.333,42.044,42.252,11309.454],[1620366000000,42.246,42.395,42.073,42.14,9905.033],[1620366300000,42.133,42.242,41.999,42.237,5538.171],[1620366600000,42.237,42.405,41.865,42.056,32077.087],[1620366900000,42.056,42.178,42.023,42.1,7062.448],[1620367200000,42.108,42.111,41.892,41.912,6578.371],[1620367500000,41.928,42.341,41.92,42.299,5866.604],[1620367800000,42.296,42.399,42.206,42.316,5186.505],[1620368100000,42.282,42.372,42.21,42.35,3213.929],[1620368400000,42.356,42.63,42.321,42.475,17218.907],[1620368700000,42.467,42.579,42.425,42.532,7772.098],[1620369000000,42.532,42.538,42.433,42.443,4781.108],[1620369300000,42.458,42.465,42.312,42.412,5075.501],[1620369600000,42.412,42.551,42.4,42.512,4376.522],[1620369900000,42.512,42.583,42.489,42.551,3234.284],[1620370200000,42.555,42.629,42.508,42.57,5398.409],[1620370500000,42.565,42.652,42.478,42.636,5410.033],[1620370800000,42.636,42.65,42.362,42.472,10157.796],[1620371100000,42.469,42.5,42.31,42.478,6571.849],[1620371400000,42.468,42.735,42.466,42.6,12125.541],[1620371700000,42.596,42.789,42.583,42.625,2959.038],[1620372000000,42.625,42.738,42.624,42.681,3817.745],[1620372300000,42.689,42.757,42.548,42.601,6947.983],[1620372600000,42.609,42.629,42.472,42.541,3877.014],[1620372900000,42.528,42.541,42.386,42.438,3815.282],[1620373200000,42.438,42.46,42.347,42.386,3510.501],[1620373500000,42.393,42.4,42.145,42.156,6125.085],[1620373800000,42.157,42.397,42.148,42.324,5297.51],[1620374100000,42.324,42.341,42.211,42.251,5854.499],[1620374400000,42.251,42.321,42.11,42.263,4099.47],[1620374700000,42.26,42.48,42.24,42.297,5752.439],[1620375000000,42.315,42.39,41.96,41.983,16893.191],[1620375300000,41.983,42.226,41.97,42.14,9094.899],[1620375600000,42.158,42.306,42.127,42.224,3237.842],[1620375900000,42.232,42.322,42.116,42.322,2950.75],[1620376200000,42.314,42.551,42.286,42.481,3379.026],[1620376500000,42.481,42.54,42.323,42.323,4918.166],[1620376800000,42.31,42.477,42.302,42.477,2800.125],[1620377100000,42.482,42.561,42.442,42.54,4230.318],[1620377400000,42.513,42.563,42.463,42.499,4212.096],[1620377700000,42.499,42.544,42.423,42.472,3282.172],[1620378000000,42.452,42.588,42.4,42.476,4787.533],[1620378300000,42.487,42.751,42.487,42.743,5553.218],[1620378600000,42.745,42.78,42.535,42.594,5585.321],[1620378900000,42.586,42.619,42.441,42.578,4520.893],[1620379200000,42.578,42.702,42.55,42.602,3971.278],[1620379500000,42.6,42.746,42.361,42.566,11816.041],[1620379800000,42.587,42.591,42.388,42.496,4100.378],[1620380100000,42.483,42.745,42.45,42.672,3838.854],[1620380400000,42.701,42.748,42.615,42.697,4511.885],[1620380700000,42.697,42.778,42.659,42.75,3330.351],[1620381000000,42.75,42.797,42.707,42.755,3073.388],[1620381300000,42.753,42.824,42.714,42.807,6530.841],[1620381600000,42.821,42.987,42.804,42.867,13497.112],[1620381900000,42.907,43.0,42.881,43.0,5858.928],[1620382200000,42.99,43.024,42.893,43.017,15812.297],[1620382500000,43.017,43.072,42.981,43.023,6121.718],[1620382800000,43.006,43.043,42.878,42.916,6183.149],[1620383100000,42.91,43.0,42.861,42.867,4781.828],[1620383400000,42.885,42.99,42.859,42.959,8693.706],[1620383700000,42.939,42.992,42.901,42.955,2295.771],[1620384000000,42.955,42.983,42.827,42.899,4328.297],[1620384300000,42.881,42.934,42.804,42.864,3695.304],[1620384600000,42.864,42.994,42.863,42.9,16641.719],[1620384900000,42.908,42.949,42.85,42.85,4542.649],[1620385200000,42.873,43.0,42.858,42.978,3749.24],[1620385500000,42.971,43.0,42.9,42.901,4729.744],[1620385800000,42.901,42.94,42.63,42.72,5811.102],[1620386100000,42.699,42.849,42.56,42.66,5422.514],[1620386400000,42.654,42.837,42.632,42.754,2601.602],[1620386700000,42.754,42.968,42.713,42.859,8867.834],[1620387000000,42.857,42.95,42.751,42.919,5849.669],[1620387300000,42.919,43.0,42.903,42.999,6232.099],[1620387600000,42.993,43.0,42.921,42.962,4062.488],[1620387900000,42.971,42.975,42.827,42.858,4968.125],[1620388200000,42.876,43.0,42.731,42.792,14908.782],[1620388500000,42.775,42.81,42.67,42.697,5133.78],[1620388800000,42.697,42.8,42.676,42.728,6666.527],[1620389100000,42.722,42.854,42.7,42.816,6409.26],[1620389400000,42.816,42.948,42.798,42.922,3696.256],[1620389700000,42.927,42.991,42.5,42.764,20250.335],[1620390000000,42.743,42.785,42.609,42.664,4016.113],[1620390300000,42.664,42.7,42.608,42.684,3439.214],[1620390600000,42.684,42.955,42.684,42.939,5586.26],[1620390900000,42.939,43.004,42.896,43.004,11701.296],[1620391200000,43.004,43.043,42.95,43.043,13908.585],[1620391500000,43.043,43.043,42.949,43.028,5337.721],[1620391800000,43.028,43.056,42.97,43.041,11639.408],[1620392100000,43.046,43.111,42.97,43.074,16621.913],[1620392400000,43.074,43.105,43.024,43.041,7048.301],[1620392700000,43.041,43.076,42.9,42.932,11178.912],[1620393000000,42.914,42.983,42.846,42.912,5935.586],[1620393300000,42.912,42.938,42.8,42.8,4404.14],[1620393600000,42.821,42.973,42.796,42.973,3165.544],[1620393900000,42.948,42.973,42.809,42.847,5156.357],[1620394200000,42.847,42.923,42.754,42.815,7521.146],[1620394500000,42.821,42.958,42.811,42.941,3548.277],[1620394800000,42.925,42.994,42.86,42.896,5861.974],[1620395100000,42.896,42.999,42.873,42.983,2636.276],[1620395400000,42.992,42.999,42.93,42.973,3182.453],[1620395700000,42.975,42.99,42.818,42.975,3457.706],[1620396000000,42.975,43.01,42.922,42.99,6801.424],[1620396300000,42.988,42.999,42.815,42.849,7831.4],[1620396600000,42.849,42.949,42.78,42.81,4999.309],[1620396900000,42.78,42.831,42.5,42.599,8060.899],[1620397200000,42.574,42.63,42.501,42.532,4973.926],[1620397500000,42.557,42.665,42.528,42.606,9118.407],[1620397800000,42.605,42.632,42.501,42.537,7532.535],[1620398100000,42.511,42.665,42.501,42.557,10176.733],[1620398400000,42.557,42.557,42.357,42.42,5923.966],[1620398700000,42.42,42.486,42.39,42.468,6209.975],[1620399000000,42.468,42.501,42.396,42.438,6048.903],[1620399300000,42.438,42.519,42.344,42.433,8647.587],[1620399600000,42.454,42.5,42.388,42.476,7609.699],[1620399900000,42.476,42.642,42.475,42.63,6821.629],[1620400200000,42.631,42.77,42.6,42.769,5781.847],[1620400500000,42.77,42.77,42.642,42.671,6180.168],[1620400800000,42.641,42.712,42.564,42.588,3742.293],[1620401100000,42.579,42.7,42.539,42.644,3943.223],[1620401400000,42.642,42.642,42.44,42.502,8540.465],[1620401700000,42.495,42.502,42.422,42.465,6206.757],[1620402000000,42.465,42.937,42.443,42.876,15755.896],[1620402300000,42.876,43.0,42.868,42.881,9215.005],[1620402600000,42.883,43.371,42.883,43.364,44499.262],[1620402900000,43.364,45.03,43.349,44.947,209573.227],[1620403200000,44.942,46.092,44.886,45.335,149038.89],[1620403500000,45.311,46.0,45.0,45.227,96058.576],[1620403800000,45.207,45.341,44.341,45.042,72625.645],[1620404100000,45.042,45.377,44.827,45.199,41721.737],[1620404400000,45.199,45.487,45.045,45.23,42149.857],[1620404700000,45.263,45.45,45.001,45.399,45363.016],[1620405000000,45.381,45.836,45.34,45.54,52604.148],[1620405300000,45.54,45.8,45.409,45.779,25444.05],[1620405600000,45.774,46.243,45.737,45.959,64493.873],[1620405900000,45.959,45.98,45.053,45.186,45546.004],[1620406200000,45.15,45.369,45.073,45.169,25188.627],[1620406500000,45.152,45.499,45.061,45.249,19944.34],[1620406800000,45.255,45.492,44.81,44.908,24827.439],[1620407100000,44.918,45.223,44.708,45.198,23420.965],[1620407400000,45.198,45.215,44.916,45.058,13130.617],[1620407700000,45.057,45.181,44.71,44.9,24191.223],[1620408000000,44.898,45.2,44.867,44.941,11669.589],[1620408300000,44.941,45.043,44.55,44.839,18871.354],[1620408600000,44.839,44.98,44.636,44.958,7795.06],[1620408900000,44.958,45.245,44.919,45.064,7810.168],[1620409200000,45.064,45.124,44.836,44.921,11071.815],[1620409500000,44.948,44.96,44.642,44.683,15732.426],[1620409800000,44.683,44.904,44.562,44.69,7505.139],[1620410100000,44.69,44.788,44.601,44.629,4069.265],[1620410400000,44.629,44.7,44.301,44.344,25763.51],[1620410700000,44.334,44.4,43.86,43.998,29065.204],[1620411000000,43.98,44.154,43.646,43.669,16574.299],[1620411300000,43.647,44.206,43.646,43.796,16350.638],[1620411600000,43.828,44.048,43.43,43.692,19986.387],[1620411900000,43.691,43.96,43.6,43.954,7101.523],[1620412200000,43.96,44.206,43.827,43.945,10530.88],[1620412500000,43.945,44.373,43.852,44.172,16296.568],[1620412800000,44.161,44.319,44.019,44.019,7222.038],[1620413100000,44.047,44.257,43.952,44.189,17921.324],[1620413400000,44.187,44.25,44.144,44.148,5292.211],[1620413700000,44.149,44.217,43.718,43.897,16628.942],[1620414000000,43.896,44.032,43.78,43.815,5213.414],[1620414300000,43.82,43.944,43.69,43.797,8886.398],[1620414600000,43.765,44.072,43.763,43.857,6969.709],[1620414900000,43.865,43.943,43.56,43.675,8800.289],[1620415200000,43.731,43.772,43.5,43.539,7835.579],[1620415500000,43.57,43.882,43.49,43.522,12019.923],[1620415800000,43.531,43.76,43.322,43.631,9007.642],[1620416100000,43.603,43.816,43.511,43.705,5779.145],[1620416400000,43.689,43.938,43.653,43.8,6073.746],[1620416700000,43.795,43.9,43.654,43.69,5983.567],[1620417000000,43.713,43.962,43.69,43.793,6982.592],[1620417300000,43.785,43.946,43.701,43.766,4657.823],[1620417600000,43.77,44.2,43.77,44.083,12845.846],[1620417900000,44.09,44.246,44.002,44.237,4836.829],[1620418200000,44.233,44.5,44.109,44.361,7998.597],[1620418500000,44.37,44.399,44.213,44.25,6568.949],[1620418800000,44.249,44.342,44.209,44.289,5094.919],[1620419100000,44.269,44.3,44.209,44.267,9386.175],[1620419400000,44.251,44.3,44.03,44.099,8193.323],[1620419700000,44.099,44.29,44.05,44.203,3738.561],[1620420000000,44.22,44.272,44.05,44.203,4781.739],[1620420300000,44.22,44.22,43.799,43.918,6579.683],[1620420600000,43.919,44.027,43.702,44.013,6845.884],[1620420900000,44.009,44.043,43.919,43.985,3528.94],[1620421200000,43.988,44.083,43.867,43.949,5521.003],[1620421500000,43.943,43.954,43.46,43.501,7203.675],[1620421800000,43.47,43.505,43.373,43.393,4484.811],[1620422100000,43.376,43.408,43.077,43.1,10911.44],[1620422400000,43.099,43.402,43.061,43.352,6025.669],[1620422700000,43.388,43.534,43.3,43.329,3710.74],[1620423000000,43.329,43.55,43.244,43.547,2746.975],[1620423300000,43.55,43.584,43.407,43.511,3117.594],[1620423600000,43.51,43.656,43.469,43.645,2825.159],[1620423900000,43.648,43.675,43.5,43.531,2930.965],[1620424200000,43.53,43.532,43.251,43.269,4063.048],[1620424500000,43.256,43.265,42.774,43.009,33314.416],[1620424800000,43.008,43.207,42.922,43.091,6294.536],[1620425100000,43.079,43.293,43.068,43.174,4166.362],[1620425400000,43.167,43.193,42.784,42.826,6181.45],[1620425700000,42.825,43.055,42.784,42.835,9920.302],[1620426000000,42.789,42.996,42.75,42.798,9769.467],[1620426300000,42.777,42.8,42.487,42.5,19893.079],[1620426600000,42.5,42.848,42.488,42.786,8604.686],[1620426900000,42.786,42.832,42.455,42.468,8753.98],[1620427200000,42.456,42.576,42.422,42.515,7017.751],[1620427500000,42.506,42.621,42.226,42.294,12385.003],[1620427800000,42.311,42.854,42.306,42.661,10434.506],[1620428100000,42.665,42.76,42.51,42.567,3545.356],[1620428400000,42.586,42.739,42.571,42.636,3884.808],[1620428700000,42.65,42.793,42.64,42.748,3993.199],[1620429000000,42.757,42.961,42.73,42.961,4127.606],[1620429300000,42.96,42.964,42.684,42.79,5909.864],[1620429600000,42.815,42.902,42.751,42.788,2897.293],[1620429900000,42.788,42.94,42.759,42.921,2861.527],[1620430200000,42.935,43.076,42.925,42.933,6499.101],[1620430500000,42.934,43.012,42.716,42.747,8945.082],[1620430800000,42.748,42.868,42.63,42.865,8007.101],[1620431100000,42.86,43.056,42.85,43.002,7034.823],[1620431400000,43.001,43.051,42.747,42.963,7300.903],[1620431700000,42.963,43.238,42.935,43.182,6974.107],[1620432000000,43.154,43.274,42.766,42.959,8258.365],[1620432300000,42.946,42.979,42.764,42.782,3253.27],[1620432600000,42.782,42.896,42.275,42.616,11626.458],[1620432900000,42.637,43.099,42.637,42.858,4963.362],[1620433200000,42.882,42.963,42.625,42.725,3034.882],[1620433500000,42.73,42.898,42.679,42.833,3662.118],[1620433800000,42.833,43.095,42.803,43.003,4878.461],[1620434100000,42.974,43.025,42.847,42.949,3453.495],[1620434400000,42.951,43.08,42.949,42.975,2137.115],[1620434700000,42.965,43.115,42.965,43.086,2376.178],[1620435000000,43.087,43.106,43.0,43.049,3298.752],[1620435300000,43.057,43.098,42.848,42.938,18003.825],[1620435600000,42.938,43.023,42.9,42.91,2617.337],[1620435900000,42.927,42.941,42.855,42.867,2834.107],[1620436200000,42.856,42.975,42.827,42.88,3351.96],[1620436500000,42.892,43.236,42.88,43.205,4541.124],[1620436800000,43.234,43.42,43.208,43.365,6212.937],[1620437100000,43.36,43.37,43.072,43.17,4215.425],[1620437400000,43.169,43.338,43.165,43.229,5343.022],[1620437700000,43.229,43.239,43.011,43.095,4504.264],[1620438000000,43.095,43.095,42.939,42.993,3944.319],[1620438300000,42.969,43.05,42.904,42.953,13854.064],[1620438600000,42.955,43.114,42.933,43.04,3624.624],[1620438900000,43.023,43.156,43.0,43.089,3122.314],[1620439200000,43.06,43.294,43.051,43.285,3371.07],[1620439500000,43.288,43.343,43.179,43.333,3010.114],[1620439800000,43.327,43.391,43.2,43.25,4924.871],[1620440100000,43.248,43.3,43.062,43.144,4104.538],[1620440400000,43.145,43.145,42.95,43.056,7502.522],[1620440700000,43.056,43.25,43.05,43.159,2017.068],[1620441000000,43.159,43.278,43.063,43.073,2879.414],[1620441300000,43.065,43.211,42.93,43.179,4818.59],[1620441600000,43.163,43.55,43.163,43.494,7394.391],[1620441900000,43.493,43.528,43.244,43.304,5638.241],[1620442200000,43.325,43.644,43.235,43.537,9115.874],[1620442500000,43.537,43.572,43.373,43.4,6371.072],[1620442800000,43.4,43.494,43.314,43.38,2877.958],[1620443100000,43.368,43.667,43.368,43.471,9018.28],[1620443400000,43.456,43.5,43.454,43.5,1659.312],[1620443700000,43.482,43.643,43.482,43.501,3331.535],[1620444000000,43.535,43.616,43.459,43.538,2886.586],[1620444300000,43.513,43.563,43.336,43.391,4678.839],[1620444600000,43.39,43.425,43.211,43.279,4697.171],[1620444900000,43.268,43.276,43.092,43.134,2536.215],[1620445200000,43.137,43.424,43.126,43.166,5782.28],[1620445500000,43.166,43.293,43.156,43.255,2115.773],[1620445800000,43.227,43.428,43.16,43.405,4474.056],[1620446100000,43.384,43.556,43.375,43.514,5203.714],[1620446400000,43.533,43.541,43.254,43.274,9738.371],[1620446700000,43.309,43.35,43.14,43.145,4756.274],[1620447000000,43.145,43.291,43.14,43.146,8531.733],[1620447300000,43.145,43.304,43.14,43.283,5348.117],[1620447600000,43.267,43.538,43.236,43.538,4028.835],[1620447900000,43.515,43.551,43.296,43.377,4776.876],[1620448200000,43.373,43.452,43.2,43.277,12610.667],[1620448500000,43.263,43.336,43.14,43.174,17916.985],[1620448800000,43.16,43.411,43.159,43.4,6528.799],[1620449100000,43.379,43.379,43.14,43.215,2790.148],[1620449400000,43.215,43.307,43.142,43.153,4734.306],[1620449700000,43.153,43.225,43.14,43.2,6334.991],[1620450000000,43.189,43.233,43.14,43.203,4381.418],[1620450300000,43.203,43.295,43.14,43.241,6253.949],[1620450600000,43.242,43.266,43.162,43.166,2758.269],[1620450900000,43.184,43.222,43.14,43.222,4211.332],[1620451200000,43.222,43.234,43.14,43.192,9887.037],[1620451500000,43.192,43.423,43.192,43.372,7575.35],[1620451800000,43.373,43.468,43.285,43.416,3702.063],[1620452100000,43.424,43.5,43.268,43.293,5106.006],[1620452400000,43.268,43.386,43.265,43.268,2118.261],[1620452700000,43.275,43.559,43.268,43.365,8903.93],[1620453000000,43.37,43.485,43.314,43.467,4071.867],[1620453300000,43.46,43.504,43.295,43.302,4445.273],[1620453600000,43.3,43.339,43.18,43.187,4628.304],[1620453900000,43.187,43.215,43.062,43.1,3420.546],[1620454200000,43.101,43.126,42.958,43.08,4838.911],[1620454500000,43.064,43.136,43.004,43.095,2694.459],[1620454800000,43.1,43.299,43.025,43.277,2542.121],[1620455100000,43.264,43.274,43.064,43.111,2919.226],[1620455400000,43.128,43.139,43.004,43.11,2293.82],[1620455700000,43.11,43.179,42.977,43.128,5190.405],[1620456000000,43.104,43.238,43.096,43.1,1892.447],[1620456300000,43.119,43.119,43.0,43.053,4656.786],[1620456600000,43.053,43.158,43.004,43.124,5873.028],[1620456900000,43.124,43.15,43.03,43.046,3924.874],[1620457200000,43.046,43.046,42.681,42.862,10335.318],[1620457500000,42.86,42.923,42.79,42.909,2956.334],[1620457800000,42.909,43.16,42.896,43.16,3806.087],[1620458100000,43.149,43.361,43.046,43.35,7453.386],[1620458400000,43.363,43.445,43.291,43.321,4531.329],[1620458700000,43.339,43.376,43.232,43.285,4996.374],[1620459000000,43.285,43.496,43.205,43.476,3430.379],[1620459300000,43.468,43.5,43.328,43.343,3872.072],[1620459600000,43.327,43.465,43.3,43.453,4411.655],[1620459900000,43.453,43.568,43.4,43.524,7503.22],[1620460200000,43.518,43.523,43.414,43.454,3805.899],[1620460500000,43.454,43.64,43.433,43.626,4097.68],[1620460800000,43.624,44.019,43.605,43.783,23333.615],[1620461100000,43.782,43.798,43.659,43.729,10300.545],[1620461400000,43.725,43.902,43.695,43.788,8569.539],[1620461700000,43.778,44.2,43.778,44.018,14698.711],[1620462000000,44.017,44.155,43.8,43.822,12401.893],[1620462300000,43.817,44.165,43.807,44.149,10058.321],[1620462600000,44.149,44.3,44.024,44.098,9483.02],[1620462900000,44.068,44.117,43.908,43.953,4047.969],[1620463200000,43.946,44.1,43.946,43.991,3926.758],[1620463500000,43.977,44.182,43.97,44.029,15520.461],[1620463800000,44.031,44.14,43.734,43.79,8833.935],[1620464100000,43.806,43.874,43.622,43.871,8318.022],[1620464400000,43.875,43.893,43.6,43.701,6025.887],[1620464700000,43.702,43.901,43.565,43.752,9375.324],[1620465000000,43.743,43.9,43.743,43.784,5153.61],[1620465300000,43.757,43.982,43.757,43.809,4348.882],[1620465600000,43.821,43.938,43.745,43.75,4427.551],[1620465900000,43.763,43.805,43.523,43.648,10121.506],[1620466200000,43.648,43.707,43.547,43.663,7245.653],[1620466500000,43.663,43.847,43.646,43.815,4066.163],[1620466800000,43.81,43.81,43.7,43.745,5008.69],[1620467100000,43.759,43.786,43.693,43.756,1976.678],[1620467400000,43.755,43.837,43.532,43.648,7474.819],[1620467700000,43.642,43.65,43.54,43.564,4338.218],[1620468000000,43.564,43.669,43.562,43.62,4854.5],[1620468300000,43.62,43.834,43.575,43.816,5194.5],[1620468600000,43.789,43.896,43.731,43.896,8905.411],[1620468900000,43.888,44.2,43.875,44.191,11347.412],[1620469200000,44.191,44.196,43.937,44.135,23542.819],[1620469500000,44.135,44.276,44.11,44.198,6678.489],[1620469800000,44.195,44.22,44.003,44.032,5461.959],[1620470100000,44.009,44.084,43.969,44.062,2577.185],[1620470400000,44.069,44.078,43.809,43.852,4897.418],[1620470700000,43.845,44.099,43.844,44.073,6346.094],[1620471000000,44.073,44.16,43.969,44.101,8159.188],[1620471300000,44.084,44.26,44.07,44.251,9091.093],[1620471600000,44.259,44.65,44.246,44.616,28443.902],[1620471900000,44.616,44.647,44.204,44.204,9013.328],[1620472200000,44.205,44.319,44.158,44.2,4514.346],[1620472500000,44.2,44.204,43.989,44.067,7472.622],[1620472800000,44.072,44.275,44.058,44.071,3049.181],[1620473100000,44.059,44.192,44.035,44.181,3366.038],[1620473400000,44.181,44.242,44.096,44.153,3235.074],[1620473700000,44.163,44.24,44.049,44.069,5346.991],[1620474000000,44.05,44.204,43.993,44.111,7840.55],[1620474300000,44.107,44.336,44.053,44.253,4953.177],[1620474600000,44.249,44.261,43.993,44.124,9835.258],[1620474900000,44.115,44.288,44.031,44.257,6632.081],[1620475200000,44.241,44.242,43.668,43.934,11540.964],[1620475500000,43.904,44.171,43.832,44.123,6138.593],[1620475800000,44.16,44.163,43.951,43.976,4190.743],[1620476100000,43.979,44.099,43.95,44.063,3959.133],[1620476400000,44.065,44.104,43.945,43.951,5766.509],[1620476700000,43.95,43.975,43.7,43.849,9437.067],[1620477000000,43.854,43.979,43.832,43.911,4123.951],[1620477300000,43.886,43.921,43.8,43.817,8867.365],[1620477600000,43.817,43.931,43.8,43.899,3357.865],[1620477900000,43.899,44.19,43.893,44.024,5890.478],[1620478200000,44.032,44.099,44.0,44.077,2506.81],[1620478500000,44.077,44.091,43.993,43.993,2982.636],[1620478800000,44.015,44.067,43.993,44.038,2123.951],[1620479100000,44.048,44.157,44.038,44.1,5433.069],[1620479400000,44.103,44.144,44.048,44.07,3420.62],[1620479700000,44.071,44.288,44.048,44.192,8018.821],[1620480000000,44.201,44.25,44.071,44.192,4445.031],[1620480300000,44.192,44.2,44.048,44.074,4539.975],[1620480600000,44.078,44.105,44.048,44.085,9403.055],[1620480900000,44.104,44.187,43.993,44.083,13738.32],[1620481200000,44.083,44.221,44.016,44.123,8378.573],[1620481500000,44.123,44.186,44.055,44.069,3187.868],[1620481800000,44.063,44.142,44.021,44.087,5042.568],[1620482100000,44.1,44.109,43.993,43.998,16224.191],[1620482400000,44.011,44.094,43.993,44.001,7726.37],[1620482700000,44.002,44.067,43.993,43.993,7812.714],[1620483000000,43.993,44.083,43.81,43.844,34040.247],[1620483300000,43.848,44.02,43.719,43.854,17976.126],[1620483600000,43.854,44.108,43.791,44.015,7514.766],[1620483900000,44.015,44.055,43.835,44.0,7564.571],[1620484200000,44.0,44.382,43.958,44.36,13827.468],[1620484500000,44.361,44.98,44.316,44.859,36836.533],[1620484800000,44.859,45.365,44.832,45.178,46933.454],[1620485100000,45.172,45.374,44.9,44.945,25760.912],[1620485400000,44.94,45.342,44.875,45.317,26279.286],[1620485700000,45.317,45.5,45.2,45.32,29330.368],[1620486000000,45.329,45.333,44.91,44.978,21198.806],[1620486300000,44.98,45.034,44.811,44.879,14752.133],[1620486600000,44.89,44.914,44.534,44.9,17299.582],[1620486900000,44.891,44.9,44.372,44.373,23166.13],[1620487200000,44.372,44.581,44.13,44.197,28670.253],[1620487500000,44.197,44.441,44.149,44.441,18870.074],[1620487800000,44.442,44.66,44.366,44.513,10789.61],[1620488100000,44.538,44.58,44.186,44.237,9381.979],[1620488400000,44.249,44.383,44.203,44.277,17590.901],[1620488700000,44.273,44.277,43.935,43.947,19431.745],[1620489000000,43.936,44.189,43.717,43.722,17692.222],[1620489300000,43.747,43.925,43.408,43.553,25976.643],[1620489600000,43.564,43.793,43.523,43.686,11377.64],[1620489900000,43.701,43.889,43.663,43.806,8211.947],[1620490200000,43.806,43.976,43.802,43.929,7350.449],[1620490500000,43.929,44.164,43.836,44.106,11324.938],[1620490800000,44.106,44.499,44.094,44.45,13845.838],[1620491100000,44.482,44.874,44.46,44.771,21372.62],[1620491400000,44.818,44.885,44.784,44.843,13626.904],[1620491700000,44.879,44.913,44.404,44.59,20562.692],[1620492000000,44.583,44.7,44.303,44.361,11068.636],[1620492300000,44.361,44.833,44.242,44.523,24713.128],[1620492600000,44.543,44.732,44.519,44.552,8273.032],[1620492900000,44.519,44.585,44.272,44.325,11415.273],[1620493200000,44.331,44.439,44.17,44.222,6267.229],[1620493500000,44.222,44.899,44.222,44.898,13776.919],[1620493800000,44.898,45.034,44.855,44.991,20372.606],[1620494100000,44.991,45.075,44.747,44.773,25271.974],[1620494400000,44.785,44.852,44.64,44.662,15049.064],[1620494700000,44.676,44.7,44.551,44.614,12011.794],[1620495000000,44.614,45.0,44.553,44.954,9742.959],[1620495300000,44.938,44.988,44.74,44.791,3602.092],[1620495600000,44.774,44.836,44.76,44.777,3830.841],[1620495900000,44.777,44.835,44.725,44.77,2845.962],[1620496200000,44.751,44.856,44.711,44.803,4163.068],[1620496500000,44.774,44.836,44.698,44.749,5426.176],[1620496800000,44.749,44.836,44.601,44.658,6372.48],[1620497100000,44.674,44.721,44.6,44.658,6087.949],[1620497400000,44.657,45.257,44.656,45.257,14514.706],[1620497700000,45.256,45.3,44.922,45.007,6135.706],[1620498000000,45.007,45.039,44.821,44.953,3244.128],[1620498300000,44.976,45.179,44.904,45.128,7877.416],[1620498600000,45.15,45.217,45.0,45.024,6604.933],[1620498900000,45.024,45.109,45.0,45.005,7625.172],[1620499200000,45.002,45.064,45.0,45.064,8720.055],[1620499500000,45.055,45.099,45.0,45.0,5567.092],[1620499800000,45.0,45.177,45.0,45.175,2748.361],[1620500100000,45.175,45.346,45.142,45.244,10503.758],[1620500400000,45.234,45.303,45.0,45.023,14947.541],[1620500700000,45.044,45.099,45.0,45.007,3225.617],[1620501000000,45.029,45.049,44.699,44.855,24124.869],[1620501300000,44.855,44.9,44.789,44.831,3034.294],[1620501600000,44.831,44.861,44.641,44.696,6588.905],[1620501900000,44.696,44.822,44.607,44.817,6339.823],[1620502200000,44.817,44.897,44.75,44.752,5220.097],[1620502500000,44.753,44.92,44.751,44.859,3270.958],[1620502800000,44.859,44.885,44.559,44.628,4302.822],[1620503100000,44.627,44.794,44.61,44.724,5723.181],[1620503400000,44.724,44.953,44.722,44.858,3970.341],[1620503700000,44.857,44.973,44.828,44.897,3918.559],[1620504000000,44.881,44.917,44.673,44.695,5107.741],[1620504300000,44.7,44.813,44.686,44.712,2398.939],[1620504600000,44.703,44.767,44.601,44.685,3042.691],[1620504900000,44.651,44.672,44.538,44.562,3399.655],[1620505200000,44.572,44.677,44.436,44.489,7266.785],[1620505500000,44.481,44.588,44.406,44.568,6316.961],[1620505800000,44.549,44.877,44.4,44.555,12985.618],[1620506100000,44.552,44.711,44.534,44.683,2452.456],[1620506400000,44.652,44.722,44.635,44.69,1508.746],[1620506700000,44.673,44.781,44.63,44.678,4750.558],[1620507000000,44.678,44.678,44.507,44.507,2629.346],[1620507300000,44.508,44.754,44.504,44.635,4853.8],[1620507600000,44.642,44.7,44.504,44.539,5306.169],[1620507900000,44.544,44.602,44.475,44.563,3509.584],[1620508200000,44.549,44.567,44.5,44.53,2388.118],[1620508500000,44.511,44.567,44.5,44.517,2136.687],[1620508800000,44.532,44.66,44.279,44.501,16982.947],[1620509100000,44.501,44.786,44.451,44.712,5626.888],[1620509400000,44.713,44.882,44.712,44.843,7504.047],[1620509700000,44.843,45.099,44.84,44.921,10034.41],[1620510000000,44.949,44.95,44.65,44.76,9740.891],[1620510300000,44.753,44.774,44.529,44.712,4293.505],[1620510600000,44.7,44.779,44.526,44.708,3055.694],[1620510900000,44.731,44.949,44.675,44.938,3248.344],[1620511200000,44.934,44.988,44.901,44.92,3598.833],[1620511500000,44.917,44.935,44.694,44.718,4844.869],[1620511800000,44.718,44.813,44.618,44.785,2012.298],[1620512100000,44.783,45.449,44.737,45.397,15283.969],[1620512400000,45.397,45.91,45.234,45.901,34544.082],[1620512700000,45.909,46.0,45.696,45.988,41355.166],[1620513000000,46.0,46.0,45.517,45.562,19474.305],[1620513300000,45.562,46.0,45.216,45.418,32394.775],[1620513600000,45.418,45.78,45.386,45.719,12980.469],[1620513900000,45.704,45.935,45.52,45.909,17629.332],[1620514200000,45.909,46.638,45.909,46.294,66872.998],[1620514500000,46.294,46.617,46.208,46.376,27982.191],[1620514800000,46.364,46.65,46.259,46.444,30141.574],[1620515100000,46.458,46.482,46.241,46.241,13647.653],[1620515400000,46.259,46.269,45.727,45.795,26388.03],[1620515700000,45.787,45.864,45.6,45.644,16832.501],[1620516000000,45.633,45.934,45.558,45.799,11497.849],[1620516300000,45.795,45.895,45.616,45.768,6761.548],[1620516600000,45.741,45.99,45.7,45.789,8572.482],[1620516900000,45.772,45.861,45.63,45.769,5531.178],[1620517200000,45.751,45.864,45.706,45.761,6066.031],[1620517500000,45.76,45.82,45.596,45.732,6966.839],[1620517800000,45.75,45.762,45.55,45.61,8348.447],[1620518100000,45.61,45.748,45.517,45.612,8590.254],[1620518400000,45.632,45.98,45.612,45.775,12800.593],[1620518700000,45.775,45.873,45.647,45.705,4378.334],[1620519000000,45.722,46.25,45.683,46.243,26822.576],[1620519300000,46.239,46.512,46.189,46.384,38268.115],[1620519600000,46.396,46.46,46.321,46.321,12648.657],[1620519900000,46.331,46.42,46.331,46.413,8459.487],[1620520200000,46.413,46.95,46.398,46.936,49505.84],[1620520500000,46.936,46.98,46.507,46.899,21636.298],[1620520800000,46.901,47.0,46.88,46.988,25470.023],[1620521100000,46.988,47.057,46.651,47.041,36387.505],[1620521400000,47.055,47.15,46.713,46.758,35506.938],[1620521700000,46.745,46.745,46.461,46.551,13551.325],[1620522000000,46.551,46.599,46.088,46.482,23794.568],[1620522300000,46.482,46.547,46.28,46.514,8199.756],[1620522600000,46.486,46.79,46.477,46.697,7980.689],[1620522900000,46.681,46.724,46.288,46.496,10497.531],[1620523200000,46.479,46.495,46.257,46.352,9114.158],[1620523500000,46.382,46.431,46.211,46.221,8797.661],[1620523800000,46.257,46.314,46.09,46.216,11927.184],[1620524100000,46.221,46.376,46.202,46.217,9797.799],[1620524400000,46.22,46.431,46.101,46.365,12190.868],[1620524700000,46.384,46.431,46.036,46.149,17357.734],[1620525000000,46.14,46.307,46.117,46.215,7718.184],[1620525300000,46.213,46.352,46.119,46.333,6463.331],[1620525600000,46.311,46.4,46.213,46.31,5737.249],[1620525900000,46.299,46.348,46.113,46.13,6066.673],[1620526200000,46.129,46.165,46.021,46.031,4470.057],[1620526500000,46.031,46.1,45.748,45.947,17587.728],[1620526800000,45.947,45.996,45.724,45.788,9721.095],[1620527100000,45.788,45.9,45.624,45.758,11090.337],[1620527400000,45.713,45.769,45.553,45.72,5550.725],[1620527700000,45.72,45.851,45.662,45.733,4518.662],[1620528000000,45.745,45.774,45.548,45.68,3998.502],[1620528300000,45.67,45.739,45.64,45.708,5308.256],[1620528600000,45.718,45.739,45.641,45.682,4650.718],[1620528900000,45.691,45.902,45.669,45.766,9036.969],[1620529200000,45.794,45.885,45.667,45.683,2338.742],[1620529500000,45.684,45.771,45.667,45.68,2549.027],[1620529800000,45.68,45.797,45.6,45.682,3978.428],[1620530100000,45.673,45.879,45.641,45.665,2051.395],[1620530400000,45.667,45.691,45.548,45.605,3060.701],[1620530700000,45.609,45.749,45.573,45.661,2203.952],[1620531000000,45.65,45.669,44.949,44.982,19233.332],[1620531300000,44.984,45.408,44.743,45.265,17698.55],[1620531600000,45.289,45.296,45.0,45.0,3986.695],[1620531900000,45.017,45.149,44.899,44.972,9864.206],[1620532200000,44.972,45.009,44.737,44.806,10907.138],[1620532500000,44.806,44.808,44.54,44.569,13426.838],[1620532800000,44.574,44.633,44.333,44.513,24664.749],[1620533100000,44.539,44.539,44.055,44.113,21211.214],[1620533400000,44.107,44.317,43.737,43.771,37473.137],[1620533700000,43.737,43.752,42.6,43.494,68945.096],[1620534000000,43.494,44.329,43.464,44.026,36998.929],[1620534300000,44.031,44.554,43.742,44.259,21515.949],[1620534600000,44.312,45.538,44.194,45.163,93640.514],[1620534900000,45.149,45.732,44.971,45.63,37599.828],[1620535200000,45.65,45.689,45.278,45.502,17434.064],[1620535500000,45.502,45.55,45.338,45.454,11925.083],[1620535800000,45.45,45.741,45.415,45.726,22263.925],[1620536100000,45.701,45.96,45.676,45.933,18955.167],[1620536400000,45.949,46.2,45.578,45.773,33778.778],[1620536700000,45.773,45.997,45.554,45.623,18713.979],[1620537000000,45.606,45.766,45.595,45.664,6316.554],[1620537300000,45.68,45.68,45.248,45.351,19718.263],[1620537600000,45.351,45.444,45.291,45.409,10144.005],[1620537900000,45.409,45.427,45.2,45.219,11739.772],[1620538200000,45.238,45.48,45.201,45.433,9591.668],[1620538500000,45.394,45.475,45.284,45.409,6351.142],[1620538800000,45.409,45.42,45.263,45.375,10630.638],[1620539100000,45.375,45.476,45.328,45.476,4493.392],[1620539400000,45.467,45.476,45.341,45.4,9332.881],[1620539700000,45.415,45.437,45.4,45.405,4437.312],[1620540000000,45.405,45.479,45.345,45.452,8044.904],[1620540300000,45.453,45.506,45.326,45.394,4873.222],[1620540600000,45.419,45.444,45.2,45.237,3868.839],[1620540900000,45.234,45.304,45.0,45.169,16177.487],[1620541200000,45.169,45.235,45.085,45.138,7398.596],[1620541500000,45.138,45.198,44.867,45.059,19350.778],[1620541800000,45.071,45.222,45.058,45.134,15387.191],[1620542100000,45.193,45.205,45.017,45.058,5649.784],[1620542400000,45.058,45.1,44.869,45.0,9999.122],[1620542700000,44.992,45.167,44.979,45.028,7937.57],[1620543000000,45.042,45.149,45.008,45.149,4224.504],[1620543300000,45.149,45.222,45.068,45.169,9872.626],[1620543600000,45.17,45.197,44.8,44.845,7348.527],[1620543900000,44.872,44.925,44.722,44.888,5812.54],[1620544200000,44.905,44.99,44.863,44.961,4214.264],[1620544500000,44.944,45.2,44.871,44.871,7085.932],[1620544800000,44.879,44.952,44.723,44.802,8825.864],[1620545100000,44.802,44.952,44.723,44.843,3933.284],[1620545400000,44.827,44.923,44.763,44.843,4883.504],[1620545700000,44.843,44.923,44.795,44.851,3132.439],[1620546000000,44.86,44.898,44.601,44.618,8708.061],[1620546300000,44.656,44.878,44.492,44.808,15274.169],[1620546600000,44.808,44.869,44.663,44.839,5530.958],[1620546900000,44.837,44.837,44.661,44.712,5463.559],[1620547200000,44.712,44.764,44.534,44.546,5240.16],[1620547500000,44.537,44.764,44.537,44.749,13789.899],[1620547800000,44.751,44.856,44.65,44.706,6035.438],[1620548100000,44.704,44.775,44.555,44.71,6192.06],[1620548400000,44.706,44.861,44.637,44.746,8882.493],[1620548700000,44.766,45.049,44.766,44.908,12654.28],[1620549000000,44.907,45.1,44.862,44.92,7805.594],[1620549300000,44.91,45.11,44.824,45.064,10458.128],[1620549600000,45.046,45.067,44.864,44.984,9672.919],[1620549900000,44.984,45.15,44.957,45.103,4299.139],[1620550200000,45.103,45.222,45.051,45.051,11406.785],[1620550500000,45.063,45.188,45.013,45.121,4603.143],[1620550800000,45.121,45.294,45.013,45.129,17904.262],[1620551100000,45.132,45.2,44.797,44.938,9404.171],[1620551400000,44.917,44.982,44.671,44.982,8742.403],[1620551700000,44.982,45.111,44.872,45.091,11867.131],[1620552000000,45.056,45.2,45.056,45.15,4360.97],[1620552300000,45.121,45.192,44.874,44.874,6264.293],[1620552600000,44.874,44.967,44.661,44.687,4538.172],[1620552900000,44.687,44.719,44.413,44.44,8328.612],[1620553200000,44.429,44.73,44.277,44.69,13777.468],[1620553500000,44.694,44.903,44.611,44.85,10827.567],[1620553800000,44.841,44.918,44.758,44.828,3844.779],[1620554100000,44.828,44.87,44.728,44.773,3513.229],[1620554400000,44.757,44.817,44.553,44.611,21761.193],[1620554700000,44.624,44.914,44.47,44.854,5172.369],[1620555000000,44.88,44.979,44.686,44.826,9369.588],[1620555300000,44.847,45.188,44.816,44.932,8838.56],[1620555600000,44.973,45.032,44.867,45.031,5033.632],[1620555900000,45.031,45.164,44.951,45.137,11625.992],[1620556200000,45.106,45.336,45.106,45.29,14392.033],[1620556500000,45.296,45.317,44.927,45.05,10207.747],[1620556800000,45.04,45.2,44.86,45.198,6437.71],[1620557100000,45.198,45.2,44.791,45.117,11796.197],[1620557400000,45.117,45.144,45.05,45.07,5285.23],[1620557700000,45.07,45.144,45.051,45.125,4801.772],[1620558000000,45.125,45.348,45.1,45.295,6223.956],[1620558300000,45.295,45.393,45.175,45.253,6427.016],[1620558600000,45.245,45.447,45.239,45.388,6152.316],[1620558900000,45.39,45.427,45.315,45.337,8251.355],[1620559200000,45.336,45.407,45.202,45.202,7792.306],[1620559500000,45.231,45.249,45.008,45.025,5900.088],[1620559800000,45.025,45.234,45.02,45.228,4674.046],[1620560100000,45.213,45.234,45.0,45.053,4855.341],[1620560400000,45.031,45.136,45.003,45.07,4932.502],[1620560700000,45.068,45.078,45.021,45.065,1664.697],[1620561000000,45.06,45.082,44.944,44.947,4834.038],[1620561300000,44.965,45.078,44.781,44.8,10300.23],[1620561600000,44.8,44.917,44.361,44.376,18627.987],[1620561900000,44.39,44.595,44.078,44.11,19546.221],[1620562200000,44.12,44.48,44.086,44.187,12881.591],[1620562500000,44.191,44.531,44.092,44.343,8979.435],[1620562800000,44.347,44.374,44.0,44.186,12661.94],[1620563100000,44.186,44.394,43.955,44.266,13660.554],[1620563400000,44.327,44.413,44.111,44.197,7700.85],[1620563700000,44.188,44.195,43.86,43.949,16740.366],[1620564000000,43.963,44.07,43.85,43.937,23364.271],[1620564300000,43.928,43.934,43.516,43.668,20471.845],[1620564600000,43.686,43.925,43.564,43.624,6851.064],[1620564900000,43.622,43.712,43.285,43.43,18009.058],[1620565200000,43.451,43.868,43.37,43.669,14956.571],[1620565500000,43.663,43.82,43.593,43.651,5224.186],[1620565800000,43.682,43.775,43.495,43.681,15763.761],[1620566100000,43.699,43.76,43.544,43.556,5682.332],[1620566400000,43.555,43.576,43.386,43.472,8233.358],[1620566700000,43.468,43.6,43.4,43.462,4902.143],[1620567000000,43.479,43.594,43.41,43.549,3415.907],[1620567300000,43.547,43.8,43.546,43.715,9127.642],[1620567600000,43.718,43.79,43.626,43.72,5999.337],[1620567900000,43.707,43.799,43.55,43.618,10199.636],[1620568200000,43.604,43.606,43.476,43.521,5644.756],[1620568500000,43.527,43.693,43.521,43.613,6604.707],[1620568800000,43.613,43.771,43.514,43.68,6626.158],[1620569100000,43.662,43.824,43.609,43.73,5382.466],[1620569400000,43.73,43.835,43.702,43.745,5963.84],[1620569700000,43.748,43.844,43.6,43.67,7361.382],[1620570000000,43.649,43.653,43.426,43.491,15596.688],[1620570300000,43.491,43.627,43.481,43.589,10786.406],[1620570600000,43.6,43.676,43.529,43.61,3845.824],[1620570900000,43.61,43.689,43.58,43.679,3209.908],[1620571200000,43.677,43.748,43.64,43.748,5167.557],[1620571500000,43.712,43.765,43.622,43.711,6187.077],[1620571800000,43.711,43.736,43.649,43.65,4173.653],[1620572100000,43.677,43.708,43.6,43.631,3540.583],[1620572400000,43.626,43.666,43.455,43.562,7165.831],[1620572700000,43.556,43.641,43.53,43.592,6481.205],[1620573000000,43.585,43.68,43.536,43.624,4551.223],[1620573300000,43.647,43.736,43.647,43.731,6290.804],[1620573600000,43.731,43.877,43.731,43.847,18693.647],[1620573900000,43.847,43.877,43.774,43.809,5506.659],[1620574200000,43.801,43.829,43.675,43.786,5930.876],[1620574500000,43.798,44.099,43.777,43.978,10784.661],[1620574800000,43.977,44.169,43.963,44.059,13227.174],[1620575100000,44.053,44.119,43.923,44.01,8229.058],[1620575400000,44.026,44.295,44.001,44.242,13444.948],[1620575700000,44.239,44.406,44.075,44.159,11747.201],[1620576000000,44.189,44.286,44.101,44.203,8373.777],[1620576300000,44.165,44.258,44.131,44.176,8687.769],[1620576600000,44.172,44.275,44.15,44.239,7390.846],[1620576900000,44.239,44.3,44.007,44.078,10022.249],[1620577200000,44.08,44.102,44.006,44.051,5180.811],[1620577500000,44.06,44.265,44.051,44.181,6755.195],[1620577800000,44.195,44.295,44.169,44.203,6292.235],[1620578100000,44.221,44.349,44.2,44.3,7749.961],[1620578400000,44.3,44.349,44.201,44.349,9331.304],[1620578700000,44.349,44.349,44.262,44.309,7159.182],[1620579000000,44.308,44.338,44.219,44.232,5604.384],[1620579300000,44.235,44.27,44.205,44.257,8943.658],[1620579600000,44.256,44.349,44.206,44.232,8549.809],[1620579900000,44.231,44.3,44.177,44.262,13353.31],[1620580200000,44.263,44.3,44.246,44.262,5278.788],[1620580500000,44.283,44.369,44.24,44.346,9091.608],[1620580800000,44.346,44.462,44.319,44.336,10970.462],[1620581100000,44.336,44.407,44.166,44.247,17380.882],[1620581400000,44.248,44.423,44.241,44.324,7425.868],[1620581700000,44.319,44.541,43.994,44.528,27530.495],[1620582000000,44.529,44.839,44.44,44.643,25369.009],[1620582300000,44.634,44.715,44.399,44.429,7210.431],[1620582600000,44.429,44.584,44.406,44.531,6388.121],[1620582900000,44.532,44.75,44.532,44.75,6897.21],[1620583200000,44.746,44.755,44.517,44.674,8084.412],[1620583500000,44.69,44.916,44.672,44.846,11925.511],[1620583800000,44.852,44.867,44.751,44.821,10102.323],[1620584100000,44.824,44.988,44.794,44.935,17607.117],[1620584400000,44.938,44.97,44.663,44.781,5769.333],[1620584700000,44.784,44.9,44.764,44.808,2490.071],[1620585000000,44.805,44.851,44.75,44.787,3566.713],[1620585300000,44.787,44.834,44.7,44.8,7308.315],[1620585600000,44.81,44.851,44.557,44.614,6448.661],[1620585900000,44.615,44.825,44.592,44.824,5316.665],[1620586200000,44.829,44.988,44.787,44.968,8106.558],[1620586500000,44.978,44.99,44.88,44.905,10289.157],[1620586800000,44.918,44.974,44.881,44.948,7818.982],[1620587100000,44.948,45.0,44.929,44.988,8602.543],[1620587400000,44.988,45.0,44.88,44.954,10373.99],[1620587700000,44.955,44.966,44.8,44.809,21254.847],[1620588000000,44.84,44.849,44.55,44.62,14224.166],[1620588300000,44.619,44.7,44.495,44.503,13661.984],[1620588600000,44.528,44.777,44.434,44.653,7060.126],[1620588900000,44.676,44.7,44.6,44.622,4232.417],[1620589200000,44.622,44.656,44.356,44.48,5801.126],[1620589500000,44.48,44.562,44.391,44.532,4475.878],[1620589800000,44.521,44.611,44.3,44.362,17781.553],[1620590100000,44.347,44.355,44.213,44.23,4073.704],[1620590400000,44.245,44.468,44.15,44.42,11062.957],[1620590700000,44.418,44.418,44.231,44.279,5016.615],[1620591000000,44.279,44.582,44.181,44.534,15058.524],[1620591300000,44.537,44.537,44.365,44.37,2113.217],[1620591600000,44.369,44.486,44.246,44.426,2903.869],[1620591900000,44.446,44.457,44.343,44.364,2368.025],[1620592200000,44.364,44.43,44.245,44.294,3189.652],[1620592500000,44.291,44.551,44.269,44.373,7338.08],[1620592800000,44.442,44.467,43.973,44.251,19216.592],[1620593100000,44.252,44.322,44.023,44.045,9523.381],[1620593400000,44.045,44.261,44.029,44.232,3460.614],[1620593700000,44.232,44.349,44.13,44.265,4201.279],[1620594000000,44.286,44.312,44.111,44.3,3755.849],[1620594300000,44.3,44.375,44.26,44.295,3497.519],[1620594600000,44.295,44.493,44.281,44.428,6157.219],[1620594900000,44.428,44.491,44.401,44.444,2256.474],[1620595200000,44.456,44.559,44.37,44.559,2427.757],[1620595500000,44.56,44.6,44.51,44.582,4643.985],[1620595800000,44.582,44.64,44.559,44.637,4174.401],[1620596100000,44.638,44.729,44.409,44.428,9762.754],[1620596400000,44.428,44.591,44.428,44.585,5946.232],[1620596700000,44.586,44.721,44.5,44.552,8925.557],[1620597000000,44.538,44.703,44.531,44.681,7522.957],[1620597300000,44.68,44.964,44.657,44.877,13752.678],[1620597600000,44.877,44.972,44.731,44.743,12549.33],[1620597900000,44.758,44.904,44.741,44.768,8020.193],[1620598200000,44.742,44.836,44.559,44.604,7820.481],[1620598500000,44.618,44.71,44.546,44.595,5875.059],[1620598800000,44.602,44.631,44.228,44.25,16789.161],[1620599100000,44.265,44.33,44.132,44.277,11948.171],[1620599400000,44.295,44.392,44.281,44.304,9828.955],[1620599700000,44.304,44.383,44.099,44.203,19960.829],[1620600000000,44.203,44.328,44.112,44.21,13417.45],[1620600300000,44.21,44.271,44.173,44.224,11580.554],[1620600600000,44.232,44.3,44.204,44.238,7140.398],[1620600900000,44.237,44.277,44.158,44.185,13527.631],[1620601200000,44.185,44.325,43.976,44.154,16424.575],[1620601500000,44.151,44.209,43.971,44.147,26130.653],[1620601800000,44.145,44.296,44.121,44.187,11602.307],[1620602100000,44.186,44.3,44.126,44.168,9391.943],[1620602400000,44.167,44.3,44.139,44.265,13784.802],[1620602700000,44.265,44.279,44.145,44.149,16782.121],[1620603000000,44.148,44.249,44.142,44.18,10681.489],[1620603300000,44.18,44.292,44.176,44.223,7538.253],[1620603600000,44.232,44.265,44.2,44.258,9031.294],[1620603900000,44.257,44.368,44.2,44.303,5887.304],[1620604200000,44.304,44.38,44.28,44.331,6480.959],[1620604500000,44.32,44.355,44.303,44.33,5762.854],[1620604800000,44.33,44.392,44.28,44.305,7943.731],[1620605100000,44.305,44.346,44.2,44.32,7436.459],[1620605400000,44.32,44.383,44.297,44.349,7146.806],[1620605700000,44.349,44.352,44.246,44.289,5836.201],[1620606000000,44.289,44.375,44.253,44.346,5588.29],[1620606300000,44.353,44.396,44.238,44.36,7371.9],[1620606600000,44.36,44.383,44.326,44.367,9375.058],[1620606900000,44.367,44.462,44.326,44.381,12523.19],[1620607200000,44.382,44.42,44.336,44.377,9783.567],[1620607500000,44.377,44.431,44.334,44.375,10084.84],[1620607800000,44.375,44.4,44.318,44.319,6838.449],[1620608100000,44.319,44.391,44.281,44.379,12571.916],[1620608400000,44.379,44.393,44.275,44.322,17454.43],[1620608700000,44.337,44.621,44.174,44.616,14484.865],[1620609000000,44.573,44.866,44.573,44.741,13124.961],[1620609300000,44.741,44.766,44.615,44.751,4933.646],[1620609600000,44.75,44.867,44.718,44.863,6836.829],[1620609900000,44.855,45.0,44.824,45.0,8330.124],[1620610200000,44.999,45.095,44.9,45.079,9925.786],[1620610500000,45.083,45.113,44.895,44.967,12358.998],[1620610800000,44.967,45.09,44.819,45.015,11199.313],[1620611100000,45.008,45.1,44.988,45.035,6639.205],[1620611400000,45.027,45.15,45.011,45.15,6284.347],[1620611700000,45.146,45.224,45.03,45.084,11600.943],[1620612000000,45.092,45.3,45.092,45.299,10428.348],[1620612300000,45.3,45.443,45.289,45.428,7398.641],[1620612600000,45.439,45.455,45.121,45.175,8400.596],[1620612900000,45.175,45.196,45.037,45.066,3931.591],[1620613200000,45.07,45.299,45.016,45.111,3277.967],[1620613500000,45.129,45.409,45.103,45.248,5334.768],[1620613800000,45.229,45.286,44.94,44.967,7955.847],[1620614100000,44.966,45.005,44.918,44.945,2213.654],[1620614400000,44.925,44.966,44.803,44.889,4899.075],[1620614700000,44.889,44.998,44.87,44.968,2328.972],[1620615000000,44.968,45.051,44.875,44.999,3046.022],[1620615300000,44.999,45.053,44.869,45.0,12232.418],[1620615600000,45.0,45.061,44.966,45.018,3199.443],[1620615900000,45.021,45.1,45.0,45.033,3466.489],[1620616200000,45.019,45.061,44.824,44.858,4985.93],[1620616500000,44.858,44.925,44.83,44.86,2109.246],[1620616800000,44.869,45.049,44.85,44.962,5173.394],[1620617100000,44.964,45.053,44.859,44.861,5504.517],[1620617400000,44.866,44.926,44.82,44.829,4879.873],[1620617700000,44.838,44.894,44.735,44.839,6188.174],[1620618000000,44.839,45.036,44.834,44.941,5402.185],[1620618300000,44.941,45.024,44.928,45.013,2991.391],[1620618600000,45.011,45.074,44.993,45.053,3980.759],[1620618900000,45.053,45.076,45.0,45.025,5316.412],[1620619200000,45.024,45.208,45.0,45.193,3311.084],[1620619500000,45.192,45.439,45.166,45.263,6429.441],[1620619800000,45.24,45.332,44.975,45.149,6385.424],[1620620100000,45.157,45.36,45.123,45.35,6623.032],[1620620400000,45.349,45.39,45.231,45.268,4824.977],[1620620700000,45.268,45.33,45.236,45.29,3497.163],[1620621000000,45.29,45.315,44.951,45.079,6309.659],[1620621300000,45.057,45.228,45.024,45.187,4043.975],[1620621600000,45.204,45.276,45.138,45.179,3384.408],[1620621900000,45.179,45.252,45.159,45.19,2047.309],[1620622200000,45.19,45.2,45.102,45.195,2394.237],[1620622500000,45.18,45.251,45.173,45.227,2369.505],[1620622800000,45.23,45.45,45.218,45.363,12355.148],[1620623100000,45.384,45.731,45.369,45.713,22566.884],[1620623400000,45.705,45.8,45.577,45.622,16532.125],[1620623700000,45.661,45.69,45.217,45.217,9007.007],[1620624000000,45.245,45.37,44.795,44.919,29835.868],[1620624300000,44.876,45.233,44.75,45.092,20805.714],[1620624600000,45.092,45.194,44.851,44.883,7812.438],[1620624900000,44.883,45.107,44.855,45.014,3962.129],[1620625200000,45.014,45.29,45.014,45.263,4481.746],[1620625500000,45.289,45.38,45.206,45.284,6128.168],[1620625800000,45.281,45.38,45.15,45.193,2474.815],[1620626100000,45.193,45.245,45.144,45.197,1875.73],[1620626400000,45.198,45.499,45.174,45.499,3453.253],[1620626700000,45.463,45.65,45.436,45.459,5345.496],[1620627000000,45.46,45.466,45.35,45.44,4916.737],[1620627300000,45.444,45.64,45.436,45.55,3687.431],[1620627600000,45.54,45.708,45.534,45.661,4311.194],[1620627900000,45.642,45.861,45.559,45.776,17944.219],[1620628200000,45.812,45.89,45.782,45.838,6680.443],[1620628500000,45.844,45.849,45.615,45.799,8324.944],[1620628800000,45.79,45.816,45.55,45.632,6807.13],[1620629100000,45.632,45.766,45.57,45.754,3741.627],[1620629400000,45.75,45.765,45.634,45.712,4976.72],[1620629700000,45.712,45.842,45.7,45.813,4039.481],[1620630000000,45.818,45.831,45.681,45.682,5032.221],[1620630300000,45.674,45.744,45.642,45.651,2844.091],[1620630600000,45.677,45.726,45.256,45.333,13432.978],[1620630900000,45.335,45.709,45.335,45.63,6190.461],[1620631200000,45.631,45.742,45.575,45.645,7251.555],[1620631500000,45.645,45.655,45.491,45.539,2366.595],[1620631800000,45.533,45.619,45.438,45.531,3406.873],[1620632100000,45.531,45.599,45.509,45.557,3065.296],[1620632400000,45.557,45.557,45.434,45.47,3850.62],[1620632700000,45.461,45.5,45.331,45.429,7160.182],[1620633000000,45.418,45.494,45.392,45.475,4424.074],[1620633300000,45.475,45.62,45.421,45.488,8295.222],[1620633600000,45.488,45.532,45.2,45.244,22661.712],[1620633900000,45.245,45.257,45.034,45.053,9354.967],[1620634200000,45.069,45.15,45.064,45.125,4916.453],[1620634500000,45.139,45.15,44.882,45.095,15934.369],[1620634800000,45.095,45.15,45.022,45.15,3223.482],[1620635100000,45.15,45.15,45.001,45.035,4549.692],[1620635400000,45.035,45.244,45.026,45.19,4145.899],[1620635700000,45.188,45.221,45.124,45.19,2690.181],[1620636000000,45.19,45.2,45.13,45.2,3622.455],[1620636300000,45.2,45.2,45.147,45.194,2674.083],[1620636600000,45.194,45.263,45.177,45.189,4895.718],[1620636900000,45.189,45.189,45.1,45.116,4960.892],[1620637200000,45.117,45.259,45.02,45.194,5591.156],[1620637500000,45.195,45.228,45.104,45.122,2678.971],[1620637800000,45.122,45.157,44.81,44.868,6890.852],[1620638100000,44.866,44.896,44.563,44.65,10679.431],[1620638400000,44.649,44.711,44.6,44.616,5910.568],[1620638700000,44.611,44.686,44.589,44.622,9411.125],[1620639000000,44.624,44.669,44.5,44.628,7216.204],[1620639300000,44.629,44.629,44.414,44.576,5825.978],[1620639600000,44.576,44.585,44.37,44.502,15209.554],[1620639900000,44.502,44.605,44.327,44.571,8423.123],[1620640200000,44.574,44.645,44.538,44.613,3226.432],[1620640500000,44.613,44.634,44.428,44.54,3725.745],[1620640800000,44.541,44.598,44.45,44.506,5193.731],[1620641100000,44.53,44.634,44.483,44.597,3592.652],[1620641400000,44.582,44.632,44.413,44.413,7595.598],[1620641700000,44.433,44.541,44.413,44.485,3761.376],[1620642000000,44.483,44.5,44.45,44.477,2657.894],[1620642300000,44.47,44.51,44.457,44.499,5113.937],[1620642600000,44.499,44.5,44.425,44.5,3932.13],[1620642900000,44.5,44.53,44.341,44.364,6968.12],[1620643200000,44.364,44.479,44.303,44.442,6184.607],[1620643500000,44.461,44.49,44.215,44.299,8361.427],[1620643800000,44.294,44.391,44.235,44.249,7668.675],[1620644100000,44.251,44.271,44.173,44.23,7264.695],[1620644400000,44.221,44.235,44.149,44.18,12075.399],[1620644700000,44.174,44.207,44.02,44.161,10230.803],[1620645000000,44.17,44.193,43.956,43.956,9111.761],[1620645300000,43.956,44.1,43.92,44.096,9907.9],[1620645600000,44.095,44.235,43.726,43.764,12295.348],[1620645900000,43.731,44.235,43.628,44.227,19713.567],[1620646200000,44.234,44.235,43.8,43.854,18495.771],[1620646500000,43.86,44.1,43.699,44.071,26531.835],[1620646800000,44.083,44.115,44.001,44.052,5046.795],[1620647100000,44.079,44.183,43.899,44.118,11731.982],[1620647400000,44.105,44.158,43.879,43.973,4250.498],[1620647700000,43.933,43.976,43.766,43.918,6552.039],[1620648000000,43.915,43.954,43.633,43.885,9742.847],[1620648300000,43.885,43.959,43.765,43.959,3253.943],[1620648600000,43.959,44.2,43.949,44.06,6027.288],[1620648900000,44.068,44.117,43.7,43.746,11561.711],[1620649200000,43.75,43.861,43.65,43.733,8137.356],[1620649500000,43.758,43.891,43.58,43.87,6885.668],[1620649800000,43.837,44.029,43.732,43.997,9005.365],[1620650100000,43.997,43.999,43.745,43.766,4660.159],[1620650400000,43.755,43.868,43.708,43.816,4091.698],[1620650700000,43.805,43.816,43.639,43.704,6448.986],[1620651000000,43.705,43.738,43.632,43.688,3231.307],[1620651300000,43.697,43.999,43.688,43.897,5777.437],[1620651600000,43.889,43.898,43.697,43.819,6921.871],[1620651900000,43.796,44.039,43.795,44.011,6062.833],[1620652200000,44.008,44.03,43.906,44.019,6769.533],[1620652500000,44.019,44.132,43.951,43.958,6781.559],[1620652800000,43.958,44.025,43.941,44.021,10852.194],[1620653100000,44.035,44.06,43.6,43.75,10929.88],[1620653400000,43.75,44.01,43.5,43.908,19500.038],[1620653700000,43.913,44.144,43.908,44.046,10077.881],[1620654000000,44.04,44.366,43.851,44.291,9219.116],[1620654300000,44.288,44.338,44.167,44.168,6593.305],[1620654600000,44.177,44.239,43.947,43.983,4173.897],[1620654900000,43.983,44.085,43.938,43.948,3148.081],[1620655200000,43.95,43.969,43.793,43.853,6603.498],[1620655500000,43.858,43.896,43.753,43.843,8364.904],[1620655800000,43.862,44.25,43.854,44.179,8314.368],[1620656100000,44.198,44.204,43.748,43.815,7746.461],[1620656400000,43.829,43.85,43.51,43.53,9856.751],[1620656700000,43.537,43.55,43.348,43.472,13389.202],[1620657000000,43.489,43.94,43.432,43.777,10070.869],[1620657300000,43.775,43.802,43.51,43.659,9392.474],[1620657600000,43.672,43.693,43.541,43.682,3984.129],[1620657900000,43.669,43.675,43.477,43.489,2241.338],[1620658200000,43.505,43.558,43.321,43.481,10174.534],[1620658500000,43.498,43.498,43.183,43.183,12583.65],[1620658800000,43.19,43.626,43.067,43.571,16732.038],[1620659100000,43.539,43.731,43.428,43.714,8533.518],[1620659400000,43.691,43.712,43.504,43.584,4691.799],[1620659700000,43.614,43.75,43.56,43.643,10436.87],[1620660000000,43.647,43.812,43.584,43.792,8669.712],[1620660300000,43.792,43.81,43.678,43.712,3730.52],[1620660600000,43.727,43.75,43.7,43.748,2364.82],[1620660900000,43.748,43.748,43.442,43.651,10001.279],[1620661200000,43.652,43.667,43.568,43.602,1760.111],[1620661500000,43.606,43.748,43.574,43.715,4065.855],[1620661800000,43.744,43.806,43.406,43.759,13148.438],[1620662100000,43.759,43.929,43.75,43.881,9133.967],[1620662400000,43.881,43.934,43.724,43.8,17213.401],[1620662700000,43.801,43.823,43.661,43.761,5013.097],[1620663000000,43.744,43.877,43.702,43.807,6772.27],[1620663300000,43.821,43.901,43.678,43.693,15611.208],[1620663600000,43.689,43.817,43.596,43.769,6654.329],[1620663900000,43.738,43.761,43.587,43.628,5547.424],[1620664200000,43.651,43.786,43.556,43.703,4731.681],[1620664500000,43.721,43.768,43.536,43.586,2952.58],[1620664800000,43.582,43.638,43.453,43.524,5170.988],[1620665100000,43.523,43.606,43.461,43.495,2962.107],[1620665400000,43.517,43.641,43.457,43.544,5944.683],[1620665700000,43.557,43.773,43.5,43.653,13789.378],[1620666000000,43.635,43.828,43.635,43.789,5957.807],[1620666300000,43.774,43.811,43.73,43.788,1981.991],[1620666600000,43.787,43.789,43.553,43.685,4449.039],[1620666900000,43.689,43.83,43.646,43.806,2844.943],[1620667200000,43.78,43.864,43.729,43.729,5731.741],[1620667500000,43.751,43.756,43.593,43.63,2863.065],[1620667800000,43.614,43.649,43.514,43.599,4619.071],[1620668100000,43.598,43.639,43.549,43.575,3678.665],[1620668400000,43.575,43.619,43.406,43.463,11962.045],[1620668700000,43.452,43.721,43.418,43.653,11341.626],[1620669000000,43.657,43.94,43.511,43.7,16149.246],[1620669300000,43.675,43.702,43.4,43.405,7874.897],[1620669600000,43.405,43.496,43.07,43.378,20163.84],[1620669900000,43.4,43.832,43.35,43.7,15742.055],[1620670200000,43.706,43.806,43.542,43.604,10780.789],[1620670500000,43.623,43.746,43.479,43.65,16038.332],[1620670800000,43.654,43.769,43.455,43.483,2892.275],[1620671100000,43.495,43.733,43.411,43.733,15877.911],[1620671400000,43.733,43.8,43.237,43.561,18634.691],[1620671700000,43.511,43.6,43.21,43.238,6861.778],[1620672000000,43.257,43.405,43.221,43.278,8175.864],[1620672300000,43.272,43.574,43.267,43.555,4170.845],[1620672600000,43.555,43.61,43.329,43.374,4558.033],[1620672900000,43.362,43.362,42.8,42.9,22199.686],[1620673200000,42.9,43.073,42.801,42.9,13369.99],[1620673500000,42.898,43.158,42.861,43.14,8514.331],[1620673800000,43.157,43.423,43.157,43.314,8883.184],[1620674100000,43.315,43.4,43.026,43.049,4226.696],[1620674400000,43.039,43.125,42.801,42.856,5784.617],[1620674700000,42.876,42.987,42.853,42.855,8010.502],[1620675000000,42.853,42.956,42.8,42.857,9635.65],[1620675300000,42.864,42.877,42.631,42.73,8835.28],[1620675600000,42.73,42.781,42.478,42.478,17137.572],[1620675900000,42.481,42.83,42.46,42.585,10424.096],[1620676200000,42.594,42.646,42.321,42.321,10241.301],[1620676500000,42.321,42.331,42.0,42.088,28382.636],[1620676800000,42.041,42.088,40.819,40.88,67867.629],[1620677100000,40.823,40.914,39.0,39.954,166469.75],[1620677400000,39.958,40.783,39.92,40.767,53924.67],[1620677700000,40.767,41.289,40.742,41.27,53021.087],[1620678000000,41.286,41.942,41.27,41.912,44323.415],[1620678300000,41.912,42.311,41.888,42.041,38507.273],[1620678600000,42.111,42.81,41.8,42.764,32983.614],[1620678900000,42.782,42.827,42.271,42.325,17151.326],[1620679200000,42.353,42.355,41.642,41.825,23913.385],[1620679500000,41.801,41.849,40.832,41.472,30570.771],[1620679800000,41.492,42.0,41.355,41.816,16882.462],[1620680100000,41.826,42.178,41.817,42.128,11200.046],[1620680400000,42.134,42.4,41.795,42.398,21814.559],[1620680700000,42.398,42.917,42.302,42.584,21707.786],[1620681000000,42.584,42.826,42.306,42.804,13465.996],[1620681300000,42.806,42.938,42.437,42.517,19774.554],[1620681600000,42.525,43.031,42.401,42.968,8245.179],[1620681900000,42.968,43.1,42.919,43.011,8641.916],[1620682200000,43.011,43.041,42.939,42.939,5863.64],[1620682500000,42.937,43.171,42.584,43.074,14520.338],[1620682800000,43.115,43.295,43.045,43.295,7607.79],[1620683100000,43.294,43.42,43.152,43.42,14893.27],[1620683400000,43.419,43.699,43.313,43.461,22248.321],[1620683700000,43.495,43.495,43.314,43.404,7896.046],[1620684000000,43.373,43.446,42.965,43.334,13309.276],[1620684300000,43.316,43.696,43.288,43.435,13576.726],[1620684600000,43.435,43.706,43.289,43.692,9578.067],[1620684900000,43.696,43.714,43.405,43.609,13585.612],[1620685200000,43.611,43.637,43.2,43.416,14316.88],[1620685500000,43.412,43.5,43.123,43.22,15064.999],[1620685800000,43.22,43.22,42.791,42.956,7790.064],[1620686100000,42.956,43.245,42.942,43.056,6854.679],[1620686400000,43.037,43.41,42.877,43.192,7817.086],[1620686700000,43.228,43.544,43.173,43.47,8348.2],[1620687000000,43.479,43.589,43.327,43.512,4906.501],[1620687300000,43.498,43.937,43.498,43.899,17440.605],[1620687600000,43.9,44.0,43.79,43.907,21934.725],[1620687900000,43.907,43.976,43.505,43.558,7468.794],[1620688200000,43.558,43.674,43.092,43.456,12604.905],[1620688500000,43.457,43.723,43.224,43.261,20097.978],[1620688800000,43.271,43.5,43.096,43.273,8816.327],[1620689100000,43.27,43.381,42.838,42.938,15435.392],[1620689400000,42.941,43.011,42.429,42.942,15855.482],[1620689700000,42.936,43.183,42.709,42.709,4631.731],[1620690000000,42.71,43.0,42.559,42.865,5468.441],[1620690300000,42.809,43.0,42.8,42.999,3611.083],[1620690600000,42.973,42.996,42.687,42.801,2077.093],[1620690900000,42.801,43.0,42.735,42.854,4275.277],[1620691200000,42.868,42.937,42.439,42.481,13246.447],[1620691500000,42.505,42.854,42.404,42.854,13145.042],[1620691800000,42.854,42.99,42.567,42.711,10267.792],[1620692100000,42.684,42.708,41.981,42.514,34847.81],[1620692400000,42.521,42.607,42.482,42.607,10393.159],[1620692700000,42.607,42.784,42.572,42.782,15296.89],[1620693000000,42.772,42.899,42.501,42.571,9098.009],[1620693300000,42.61,42.668,42.421,42.528,4191.945],[1620693600000,42.556,42.639,42.382,42.487,3839.943],[1620693900000,42.494,42.588,42.335,42.362,4093.11],[1620694200000,42.362,42.372,42.029,42.071,9091.702],[1620694500000,42.079,42.189,41.804,41.838,6040.807],[1620694800000,41.803,42.183,41.794,41.976,11618.112],[1620695100000,41.989,42.026,41.816,42.015,4977.203],[1620695400000,41.96,42.013,41.601,41.736,9996.565],[1620695700000,41.736,42.141,41.66,41.975,8920.524],[1620696000000,41.975,42.346,41.947,42.166,8908.294],[1620696300000,42.134,42.166,41.827,41.893,12748.479],[1620696600000,41.93,42.2,41.826,42.184,6164.079],[1620696900000,42.194,42.2,41.967,42.154,3885.213],[1620697200000,42.118,42.19,41.98,42.138,3027.778],[1620697500000,42.123,42.177,42.021,42.072,3752.156],[1620697800000,42.107,42.184,42.032,42.081,2853.829],[1620698100000,42.081,42.343,42.081,42.308,6133.304],[1620698400000,42.303,42.473,41.838,41.864,7581.575],[1620698700000,41.836,41.983,41.716,41.725,6712.872],[1620699000000,41.76,42.055,41.76,41.971,7103.647],[1620699300000,42.0,42.295,41.954,42.288,2521.236],[1620699600000,42.229,42.472,42.155,42.443,4455.072],[1620699900000,42.469,42.803,42.428,42.659,10458.866],[1620700200000,42.667,42.718,42.171,42.188,5120.216],[1620700500000,42.197,42.197,41.95,41.973,4565.554],[1620700800000,41.98,42.03,41.8,41.959,8848.059],[1620701100000,41.996,42.0,41.508,41.557,7576.625],[1620701400000,41.567,41.616,40.769,40.89,47244.607],[1620701700000,40.89,40.997,40.641,40.844,17116.903],[1620702000000,40.844,41.056,40.759,40.917,9906.823],[1620702300000,40.911,41.189,40.865,41.129,10265.981],[1620702600000,41.126,41.145,40.22,40.292,28775.282],[1620702900000,40.283,40.592,40.062,40.271,29168.596],[1620703200000,40.273,40.377,40.02,40.02,22902.795],[1620703500000,40.03,40.182,40.02,40.02,10973.244],[1620703800000,40.02,40.477,40.0,40.46,12050.462],[1620704100000,40.452,40.642,40.451,40.557,6568.185],[1620704400000,40.561,40.578,40.064,40.146,22360.004],[1620704700000,40.167,40.648,40.167,40.504,15891.281],[1620705000000,40.521,40.673,40.041,40.104,23975.169],[1620705300000,40.094,40.448,40.07,40.4,5779.354],[1620705600000,40.4,40.574,40.1,40.523,7004.457],[1620705900000,40.535,40.669,40.392,40.593,6930.951],[1620706200000,40.582,40.83,40.5,40.697,11598.399],[1620706500000,40.67,40.911,40.67,40.773,9943.282],[1620706800000,40.773,40.839,40.7,40.75,6619.089],[1620707100000,40.75,40.844,40.705,40.817,4188.281],[1620707400000,40.817,40.842,40.565,40.656,14628.862],[1620707700000,40.658,40.727,40.57,40.588,3850.797],[1620708000000,40.6,40.677,40.514,40.555,5306.043],[1620708300000,40.555,40.736,40.519,40.716,5051.547],[1620708600000,40.716,40.764,40.564,40.696,5174.401],[1620708900000,40.706,40.855,40.656,40.748,7559.449],[1620709200000,40.748,40.83,40.698,40.759,5256.464],[1620709500000,40.759,40.771,40.3,40.365,10760.111],[1620709800000,40.368,40.579,40.308,40.514,6543.839],[1620710100000,40.519,40.724,40.462,40.614,2500.0],[1620710400000,40.6,40.612,40.337,40.413,7125.758],[1620710700000,40.413,40.593,40.3,40.406,5800.723],[1620711000000,40.425,40.425,40.101,40.157,8596.415],[1620711300000,40.144,40.23,40.0,40.018,14825.071],[1620711600000,40.038,40.108,39.714,39.793,20661.405],[1620711900000,39.788,40.225,39.7,40.225,8914.486],[1620712200000,40.225,40.477,40.218,40.472,6180.33],[1620712500000,40.471,40.472,40.11,40.142,5035.811],[1620712800000,40.145,40.548,40.031,40.35,5015.126],[1620713100000,40.392,40.548,40.254,40.416,7358.795],[1620713400000,40.402,40.745,40.373,40.614,10003.143],[1620713700000,40.613,40.655,40.456,40.584,3325.729],[1620714000000,40.584,40.636,40.523,40.58,2076.265],[1620714300000,40.58,40.66,40.58,40.606,2207.346],[1620714600000,40.583,40.95,40.583,40.945,6153.871],[1620714900000,40.945,41.091,40.9,40.955,6590.168],[1620715200000,40.954,41.032,40.909,41.004,5264.503],[1620715500000,40.988,41.099,40.942,41.058,6581.373],[1620715800000,41.088,41.105,40.517,41.007,20538.657],[1620716100000,41.04,41.358,41.005,41.22,23576.048],[1620716400000,41.22,41.257,41.132,41.163,5770.42],[1620716700000,41.135,41.202,40.9,41.131,7449.714],[1620717000000,41.131,41.16,40.974,41.111,3020.508],[1620717300000,41.114,41.247,41.063,41.2,7626.256],[1620717600000,41.2,41.402,41.061,41.234,8509.472],[1620717900000,41.243,41.331,41.1,41.278,11834.874],[1620718200000,41.286,41.347,41.078,41.273,11409.275],[1620718500000,41.273,41.5,41.16,41.38,14108.312],[1620718800000,41.355,41.582,41.254,41.486,14087.962],[1620719100000,41.467,41.586,41.4,41.477,5085.546],[1620719400000,41.475,41.565,41.375,41.521,4098.144],[1620719700000,41.488,41.66,41.428,41.62,6580.024],[1620720000000,41.622,41.682,41.122,41.122,12917.655],[1620720300000,41.148,41.432,41.13,41.285,8655.631],[1620720600000,41.284,41.292,40.746,40.749,31745.784],[1620720900000,40.748,40.748,40.149,40.317,41684.574],[1620721200000,40.337,40.62,40.336,40.48,12451.045],[1620721500000,40.448,40.617,40.392,40.513,8959.086],[1620721800000,40.512,40.76,40.476,40.635,8171.72],[1620722100000,40.622,40.789,40.615,40.719,11696.488],[1620722400000,40.732,40.75,40.582,40.583,7015.021],[1620722700000,40.602,40.75,40.503,40.598,7987.784],[1620723000000,40.598,40.616,40.244,40.39,12355.717],[1620723300000,40.389,40.489,40.258,40.402,3899.321],[1620723600000,40.414,40.44,40.307,40.436,7583.763],[1620723900000,40.43,40.528,40.413,40.527,7761.966],[1620724200000,40.512,40.75,40.512,40.722,11042.786],[1620724500000,40.708,40.83,40.63,40.814,10093.597],[1620724800000,40.801,40.915,40.8,40.885,8932.366],[1620725100000,40.885,41.0,40.79,40.872,8519.73],[1620725400000,40.85,41.086,40.77,41.063,5160.216],[1620725700000,41.063,41.125,40.971,41.013,7065.628],[1620726000000,41.001,41.09,40.976,41.025,4534.531],[1620726300000,41.027,41.2,40.995,41.159,4414.87],[1620726600000,41.159,41.249,41.139,41.205,7322.318],[1620726900000,41.225,41.25,41.2,41.244,9526.511],[1620727200000,41.234,41.421,41.214,41.39,7674.381],[1620727500000,41.395,41.6,41.331,41.547,11667.865],[1620727800000,41.546,41.874,41.527,41.71,20937.46],[1620728100000,41.653,41.994,41.479,41.948,15700.567],[1620728400000,41.948,41.979,41.807,41.814,5178.581],[1620728700000,41.808,41.833,41.669,41.809,6665.847],[1620729000000,41.817,41.915,41.777,41.852,5018.801],[1620729300000,41.851,42.2,41.819,42.15,20907.849],[1620729600000,42.161,42.165,41.777,42.038,9639.7],[1620729900000,42.038,42.05,41.866,41.898,6043.503],[1620730200000,41.908,41.994,41.836,41.868,5953.617],[1620730500000,41.888,41.977,41.851,41.899,5103.926],[1620730800000,41.922,41.965,41.59,41.744,13794.974],[1620731100000,41.722,41.791,41.563,41.668,5755.816],[1620731400000,41.653,41.668,41.505,41.513,5162.622],[1620731700000,41.513,41.949,41.513,41.79,5994.168],[1620732000000,41.793,41.992,41.731,41.84,5251.633],[1620732300000,41.84,41.959,41.653,41.951,6850.934],[1620732600000,41.951,41.975,41.851,41.968,3701.452],[1620732900000,41.971,42.199,41.917,42.193,4609.522],[1620733200000,42.193,42.2,41.468,41.775,24884.658],[1620733500000,41.806,41.94,41.355,41.427,6511.165],[1620733800000,41.426,41.585,41.365,41.387,7974.857],[1620734100000,41.399,41.628,41.324,41.408,13332.603],[1620734400000,41.39,41.501,41.142,41.266,12535.231],[1620734700000,41.261,41.624,41.239,41.532,5198.242],[1620735000000,41.532,41.545,41.145,41.196,8977.734],[1620735300000,41.189,41.197,40.859,40.983,12468.342],[1620735600000,40.986,41.0,40.72,40.749,7532.675],[1620735900000,40.748,40.826,40.44,40.47,19340.159],[1620736200000,40.474,40.755,40.394,40.682,6898.928],[1620736500000,40.722,40.811,40.468,40.6,5279.117],[1620736800000,40.6,41.017,40.588,40.9,6982.548],[1620737100000,40.9,41.2,40.881,41.055,5066.818],[1620737400000,41.011,41.121,40.93,40.981,4309.796],[1620737700000,40.981,41.174,40.95,41.145,4574.388],[1620738000000,41.145,41.272,41.0,41.072,22565.138],[1620738300000,41.034,41.167,40.96,41.127,8649.729],[1620738600000,41.129,41.164,40.682,40.723,8867.116],[1620738900000,40.72,41.188,40.683,40.913,7196.925],[1620739200000,40.917,40.964,40.5,40.525,6177.657],[1620739500000,40.524,40.567,40.05,40.292,18835.128],[1620739800000,40.299,40.491,40.047,40.483,16458.548],[1620740100000,40.483,40.74,40.358,40.438,13248.902],[1620740400000,40.421,40.838,40.368,40.679,12726.114],[1620740700000,40.675,40.987,40.515,40.973,7949.744],[1620741000000,40.94,41.0,40.689,40.942,12520.046],[1620741300000,40.941,41.125,40.86,41.125,8939.187],[1620741600000,41.125,41.15,40.865,40.874,9249.336],[1620741900000,40.866,40.953,40.671,40.88,8862.398],[1620742200000,40.85,41.072,40.832,41.02,4874.992],[1620742500000,41.021,41.088,41.002,41.079,4818.787],[1620742800000,41.046,41.172,41.005,41.1,5705.971],[1620743100000,41.1,41.154,41.1,41.117,8472.469],[1620743400000,41.117,41.122,40.74,41.054,7957.702],[1620743700000,41.054,41.102,40.912,40.997,8074.248],[1620744000000,41.015,41.069,40.887,41.06,5178.493],[1620744300000,41.051,41.056,40.785,40.958,4041.378],[1620744600000,40.958,41.204,40.955,41.129,3985.599],[1620744900000,41.141,41.174,41.035,41.11,4629.74],[1620745200000,41.11,41.451,41.102,41.2,13610.686],[1620745500000,41.182,41.198,40.767,40.92,16375.371],[1620745800000,40.911,41.199,40.876,41.195,5455.144],[1620746100000,41.196,41.5,41.173,41.349,10633.322],[1620746400000,41.316,41.441,41.163,41.405,5416.096],[1620746700000,41.447,41.458,41.249,41.32,4028.794],[1620747000000,41.336,41.578,41.336,41.547,7373.864],[1620747300000,41.55,41.63,41.4,41.541,6038.201],[1620747600000,41.575,41.669,41.426,41.524,7927.194],[1620747900000,41.498,41.631,41.464,41.51,2122.517],[1620748200000,41.53,41.669,41.53,41.6,5614.553],[1620748500000,41.607,41.653,41.35,41.377,13466.686],[1620748800000,41.437,41.485,41.251,41.407,9603.395],[1620749100000,41.399,41.831,41.358,41.624,10177.622],[1620749400000,41.668,41.729,41.594,41.714,6498.823],[1620749700000,41.714,41.907,41.67,41.857,8718.383],[1620750000000,41.857,41.996,41.829,41.879,11050.857],[1620750300000,41.857,41.909,41.77,41.823,5007.043],[1620750600000,41.84,41.89,41.711,41.778,5532.347],[1620750900000,41.779,41.835,41.708,41.772,4524.821],[1620751200000,41.761,41.86,41.708,41.713,4590.281],[1620751500000,41.74,41.769,41.401,41.63,15274.261],[1620751800000,41.637,41.763,41.569,41.731,4265.03],[1620752100000,41.75,41.86,41.703,41.802,5238.672],[1620752400000,41.798,41.993,41.762,41.954,6685.182],[1620752700000,41.983,41.995,41.895,41.956,5413.612],[1620753000000,41.955,41.96,41.804,41.847,4719.145],[1620753300000,41.846,41.88,41.704,41.767,3685.452],[1620753600000,41.75,41.797,41.708,41.774,2515.742],[1620753900000,41.776,41.811,41.654,41.7,7105.488],[1620754200000,41.7,41.899,41.632,41.873,4627.832],[1620754500000,41.873,42.099,41.8,42.08,8123.2],[1620754800000,42.068,42.12,41.91,42.048,6492.536],[1620755100000,42.079,42.08,41.82,41.943,6033.984],[1620755400000,41.94,41.998,41.877,41.981,2977.874],[1620755700000,41.952,41.998,41.849,41.926,7616.812],[1620756000000,41.926,42.071,41.898,42.019,4306.993],[1620756300000,42.0,42.135,42.0,42.114,5163.617],[1620756600000,42.117,42.157,42.087,42.135,3904.265],[1620756900000,42.148,42.618,42.108,42.615,21314.905],[1620757200000,42.588,42.634,42.266,42.303,12601.096],[1620757500000,42.316,42.415,42.254,42.31,5720.878],[1620757800000,42.347,42.518,42.31,42.457,3704.122],[1620758100000,42.457,42.475,42.265,42.316,6180.758],[1620758400000,42.322,42.42,42.3,42.35,3956.369],[1620758700000,42.369,42.39,42.259,42.312,3764.539],[1620759000000,42.305,42.312,42.108,42.237,6384.545],[1620759300000,42.229,42.42,42.098,42.1,7015.337],[1620759600000,42.135,42.418,42.112,42.394,4592.362],[1620759900000,42.418,42.497,42.232,42.3,9330.967],[1620760200000,42.301,42.301,42.005,42.033,7805.467],[1620760500000,42.033,42.357,42.019,42.336,5702.385],[1620760800000,42.353,42.542,42.315,42.512,5306.054],[1620761100000,42.521,42.59,42.363,42.412,4937.002],[1620761400000,42.378,42.517,42.378,42.473,2934.699],[1620761700000,42.473,42.532,42.412,42.532,4539.668],[1620762000000,42.527,42.651,42.329,42.581,12912.451],[1620762300000,42.565,42.996,42.565,42.986,27346.259],[1620762600000,42.986,43.0,42.728,42.922,10921.07],[1620762900000,42.954,43.0,42.9,42.956,7298.946],[1620763200000,42.943,42.983,42.733,42.733,6711.459],[1620763500000,42.735,43.0,42.648,42.964,9085.924],[1620763800000,42.99,43.0,42.838,42.881,4575.288],[1620764100000,42.905,43.0,42.849,43.0,12347.257],[1620764400000,43.0,43.132,42.777,42.905,22445.654],[1620764700000,42.881,43.1,42.88,43.046,6758.743],[1620765000000,43.046,43.153,43.029,43.128,6222.975],[1620765300000,43.12,43.162,43.096,43.142,6442.616],[1620765600000,43.154,43.164,43.125,43.146,7430.945],[1620765900000,43.146,43.502,43.13,43.502,13370.564],[1620766200000,43.5,43.58,43.396,43.542,11545.043],[1620766500000,43.551,43.58,43.291,43.58,12486.683],[1620766800000,43.58,43.726,43.534,43.726,10861.856],[1620767100000,43.715,43.846,43.638,43.799,9333.974],[1620767400000,43.799,44.3,43.789,44.249,21655.047],[1620767700000,44.249,44.512,43.763,44.089,36458.093],[1620768000000,44.119,44.346,44.106,44.263,5940.719],[1620768300000,44.263,44.3,44.113,44.18,7310.296],[1620768600000,44.149,44.501,43.919,44.472,13369.214],[1620768900000,44.488,44.642,44.471,44.586,26606.132],[1620769200000,44.588,44.641,44.233,44.282,12120.86],[1620769500000,44.25,44.509,43.902,44.03,14862.504],[1620769800000,44.058,44.297,44.03,44.1,5890.727],[1620770100000,44.122,44.44,44.0,44.416,9088.541],[1620770400000,44.416,44.642,44.232,44.421,14676.244],[1620770700000,44.421,44.888,44.41,44.868,30431.585],[1620771000000,44.855,44.922,44.5,44.916,20811.532],[1620771300000,44.922,44.996,44.701,44.915,14563.419],[1620771600000,44.875,44.986,44.8,44.811,8250.413],[1620771900000,44.857,44.87,44.636,44.762,9599.253],[1620772200000,44.791,44.836,44.501,44.711,11396.54],[1620772500000,44.723,44.998,44.601,44.975,8197.091],[1620772800000,44.975,45.081,44.753,44.952,15909.318],[1620773100000,44.954,45.0,44.585,44.628,9627.928],[1620773400000,44.627,44.637,44.259,44.356,11557.876],[1620773700000,44.356,44.612,44.35,44.535,5174.709],[1620774000000,44.54,44.944,44.535,44.933,8093.268],[1620774300000,44.939,44.971,44.712,44.919,14204.956],[1620774600000,44.893,44.929,44.7,44.783,9730.532],[1620774900000,44.738,44.844,44.442,44.731,13141.586],[1620775200000,44.733,45.18,44.721,45.116,24297.42],[1620775500000,45.149,45.159,44.692,44.748,14372.595],[1620775800000,44.742,44.856,44.647,44.854,8770.789],[1620776100000,44.854,44.88,44.663,44.663,5971.422],[1620776400000,44.682,44.764,44.512,44.682,9086.144],[1620776700000,44.682,44.783,44.606,44.719,6664.264],[1620777000000,44.749,44.79,44.7,44.752,2804.336],[1620777300000,44.771,44.786,44.439,44.538,10215.748],[1620777600000,44.579,44.679,44.331,44.533,9856.077],[1620777900000,44.535,45.1,44.43,44.905,22828.513],[1620778200000,44.906,45.166,44.741,44.895,17448.107],[1620778500000,44.911,45.199,44.867,45.112,8496.494],[1620778800000,45.113,45.256,45.101,45.255,14297.121],[1620779100000,45.256,45.373,45.23,45.362,18533.371],[1620779400000,45.319,45.4,45.262,45.331,9400.876],[1620779700000,45.35,45.5,45.006,45.109,25935.036],[1620780000000,45.065,45.352,45.032,45.224,10467.88],[1620780300000,45.224,45.246,44.688,44.75,16225.368],[1620780600000,44.75,44.945,44.66,44.675,8483.567],[1620780900000,44.679,44.981,44.635,44.926,13405.694],[1620781200000,44.926,45.5,44.904,45.5,12589.832],[1620781500000,45.5,45.568,45.025,45.129,24737.555],[1620781800000,45.166,45.526,45.137,45.43,4122.712],[1620782100000,45.449,45.56,45.41,45.552,4720.726],[1620782400000,45.552,45.6,45.273,45.361,8030.323],[1620782700000,45.361,45.368,44.687,44.824,33385.38],[1620783000000,44.802,44.938,44.796,44.925,8787.124],[1620783300000,44.926,45.0,44.9,44.929,6392.561],[1620783600000,44.94,45.127,44.94,45.071,2812.692],[1620783900000,45.07,45.306,44.684,44.684,12907.447],[1620784200000,44.705,44.88,44.457,44.484,15711.329],[1620784500000,44.484,44.572,44.481,44.54,3454.775],[1620784800000,44.546,44.557,44.462,44.517,5623.137],[1620785100000,44.496,44.518,44.115,44.285,27799.105],[1620785400000,44.284,44.39,44.2,44.271,5197.684],[1620785700000,44.272,44.433,44.225,44.31,7498.011],[1620786000000,44.31,44.37,44.274,44.337,5743.143],[1620786300000,44.337,44.356,43.998,44.046,22250.643],[1620786600000,44.05,44.289,43.991,44.225,15375.043],[1620786900000,44.252,44.357,44.224,44.279,6405.465],[1620787200000,44.347,44.462,44.152,44.444,16896.556],[1620787500000,44.436,44.5,44.207,44.259,10344.287],[1620787800000,44.278,44.43,44.222,44.375,5203.433],[1620788100000,44.387,44.557,44.362,44.529,5307.595],[1620788400000,44.55,44.557,44.348,44.452,4325.367],[1620788700000,44.452,44.555,44.431,44.465,3382.72],[1620789000000,44.439,44.502,44.398,44.502,4352.514],[1620789300000,44.502,44.502,44.303,44.303,4248.299],[1620789600000,44.303,44.328,44.201,44.237,3565.788],[1620789900000,44.236,44.291,44.228,44.235,2406.43],[1620790200000,44.238,44.327,44.232,44.306,2828.106],[1620790500000,44.306,44.401,44.296,44.367,3428.441],[1620790800000,44.367,44.495,44.301,44.44,4279.548],[1620791100000,44.443,44.518,44.422,44.46,3542.448],[1620791400000,44.459,44.535,44.43,44.467,5600.75],[1620791700000,44.467,44.515,44.438,44.469,2970.139],[1620792000000,44.469,44.519,44.333,44.363,5592.733],[1620792300000,44.364,44.364,44.24,44.282,3881.525],[1620792600000,44.285,44.5,44.254,44.5,3982.379],[1620792900000,44.485,44.557,44.435,44.474,3377.325],[1620793200000,44.47,44.557,44.434,44.55,5519.284],[1620793500000,44.55,44.557,44.43,44.44,13903.31],[1620793800000,44.45,44.473,44.145,44.198,8240.037],[1620794100000,44.189,44.199,44.014,44.033,7127.109],[1620794400000,44.055,44.055,43.712,43.998,8218.307],[1620794700000,43.996,44.089,43.826,44.059,7824.672],[1620795000000,44.084,44.084,43.95,43.999,3203.575],[1620795300000,44.01,44.024,43.684,43.839,11147.396],[1620795600000,43.824,43.886,43.765,43.765,5596.582],[1620795900000,43.793,43.982,43.714,43.948,6905.973],[1620796200000,43.949,44.19,43.865,44.178,8958.719],[1620796500000,44.146,44.225,44.081,44.17,4720.908],[1620796800000,44.169,44.303,44.051,44.205,5530.9],[1620797100000,44.21,44.25,44.103,44.176,10610.521],[1620797400000,44.143,44.254,44.098,44.25,6910.799],[1620797700000,44.25,44.296,44.184,44.226,7698.967],[1620798000000,44.197,44.256,44.102,44.169,5116.871],[1620798300000,44.167,44.277,44.138,44.171,4877.341],[1620798600000,44.173,44.2,44.024,44.066,7030.129],[1620798900000,44.093,44.095,44.005,44.035,4748.893],[1620799200000,44.035,44.076,43.965,44.025,6481.244],[1620799500000,44.024,44.065,43.962,44.001,5681.625],[1620799800000,44.044,44.085,44.008,44.058,5229.282],[1620800100000,44.056,44.1,43.94,43.996,5711.823],[1620800400000,43.988,44.0,43.919,43.973,4419.98],[1620800700000,43.972,44.061,43.92,44.06,4712.033],[1620801000000,44.062,44.43,44.062,44.423,6097.814],[1620801300000,44.4,44.759,44.314,44.602,17204.354],[1620801600000,44.602,44.77,44.512,44.6,7388.11],[1620801900000,44.6,44.9,44.6,44.829,12670.293],[1620802200000,44.829,45.523,44.78,45.209,44786.346],[1620802500000,45.215,45.8,44.896,45.645,57636.335],[1620802800000,45.644,45.773,45.224,45.258,20181.73],[1620803100000,45.223,45.505,45.181,45.215,13330.967],[1620803400000,45.26,45.409,45.211,45.259,9059.432],[1620803700000,45.238,45.285,44.957,45.081,17908.099],[1620804000000,45.087,45.126,44.952,45.056,15360.759],[1620804300000,45.079,45.387,45.018,45.344,7650.047],[1620804600000,45.345,45.476,45.295,45.306,5868.891],[1620804900000,45.305,45.305,45.117,45.228,6411.444],[1620805200000,45.228,45.259,45.05,45.05,4660.86],[1620805500000,45.069,45.087,44.678,45.033,10040.442],[1620805800000,45.064,45.196,44.844,44.95,12170.5],[1620806100000,44.907,44.977,44.741,44.838,5659.385],[1620806400000,44.849,45.772,44.823,45.6,20194.921],[1620806700000,45.623,45.79,45.6,45.73,16539.165],[1620807000000,45.73,45.743,45.267,45.3,13537.556],[1620807300000,45.303,45.662,45.3,45.631,7073.986],[1620807600000,45.632,45.659,45.103,45.15,8129.724],[1620807900000,45.12,45.192,44.695,44.926,20700.439],[1620808200000,44.874,45.365,44.814,45.298,9592.423],[1620808500000,45.306,45.6,45.303,45.53,12675.414],[1620808800000,45.527,45.532,45.223,45.3,6860.079],[1620809100000,45.267,45.702,45.266,45.615,12976.855],[1620809400000,45.618,45.731,45.611,45.699,7695.364],[1620809700000,45.7,46.04,45.69,45.989,47667.162],[1620810000000,45.987,46.087,45.71,45.731,13481.629],[1620810300000,45.711,45.9,45.561,45.862,14252.151],[1620810600000,45.864,45.904,45.784,45.884,6545.094],[1620810900000,45.878,45.889,45.694,45.811,11714.365],[1620811200000,45.802,45.868,45.73,45.75,8305.673],[1620811500000,45.75,45.935,45.739,45.935,7478.983],[1620811800000,45.907,46.45,45.89,46.45,31134.139],[1620812100000,46.45,46.52,46.217,46.258,26720.6],[1620812400000,46.26,46.441,46.232,46.406,18883.71],[1620812700000,46.4,46.69,46.394,46.64,26763.702],[1620813000000,46.64,46.706,46.627,46.654,16929.167],[1620813300000,46.656,46.688,46.292,46.349,15904.354],[1620813600000,46.34,46.365,45.285,45.651,46441.809],[1620813900000,45.652,45.775,45.408,45.727,19279.858],[1620814200000,45.733,45.875,45.337,45.337,14797.014],[1620814500000,45.337,45.589,45.105,45.539,33758.71],[1620814800000,45.535,46.0,45.5,45.501,16615.963],[1620815100000,45.546,45.546,45.074,45.141,18162.265],[1620815400000,45.144,45.35,45.017,45.349,18471.677],[1620815700000,45.319,45.329,44.645,44.712,25316.738],[1620816000000,44.716,45.664,44.709,45.14,35963.793],[1620816300000,45.106,45.5,45.0,45.292,15183.895],[1620816600000,45.292,45.497,45.1,45.142,22132.737],[1620816900000,45.16,45.224,44.96,45.111,14119.99],[1620817200000,45.108,45.497,45.037,45.375,12901.543],[1620817500000,45.375,45.395,45.25,45.303,5680.014],[1620817800000,45.34,45.4,45.129,45.132,10765.46],[1620818100000,45.164,45.67,45.065,45.647,17910.759],[1620818400000,45.642,45.9,45.622,45.7,10203.147],[1620818700000,45.72,45.922,45.286,45.504,29632.489],[1620819000000,45.548,45.712,45.43,45.668,7995.269],[1620819300000,45.667,45.792,45.646,45.702,8596.237],[1620819600000,45.703,46.0,45.7,45.9,28196.855],[1620819900000,45.9,45.928,45.801,45.927,6082.059],[1620820200000,45.927,46.001,45.868,45.962,8601.671],[1620820500000,45.962,46.137,45.927,46.088,13679.569],[1620820800000,46.088,46.125,45.656,45.758,12113.478],[1620821100000,45.761,46.3,45.68,46.3,12550.228],[1620821400000,46.29,46.654,45.97,46.567,30854.005],[1620821700000,46.547,46.661,46.25,46.401,20389.53],[1620822000000,46.408,46.529,46.35,46.484,12002.593],[1620822300000,46.484,46.657,46.455,46.564,13127.204],[1620822600000,46.599,46.599,45.827,45.947,17762.894],[1620822900000,45.947,45.978,45.486,45.977,34059.63],[1620823200000,45.976,46.3,45.944,46.254,13829.024],[1620823500000,46.257,46.989,46.257,46.888,41182.1],[1620823800000,46.887,47.0,46.748,46.8,37392.349],[1620824100000,46.778,46.959,46.553,46.822,25243.988],[1620824400000,46.845,46.98,46.741,46.972,14031.064],[1620824700000,46.95,46.979,46.506,46.545,15506.234],[1620825000000,46.519,46.555,46.116,46.358,13383.409],[1620825300000,46.358,46.398,45.872,45.922,26732.295],[1620825600000,45.961,46.095,45.649,45.698,18118.027],[1620825900000,45.68,46.125,45.655,45.686,21698.302],[1620826200000,45.72,45.72,44.916,45.599,51754.396],[1620826500000,45.556,46.041,45.455,45.951,27560.197],[1620826800000,45.923,46.05,45.8,46.03,11202.451],[1620827100000,46.024,46.342,46.013,46.064,22807.916],[1620827400000,46.102,46.136,45.699,46.1,35089.945],[1620827700000,46.1,46.341,46.1,46.27,13270.731],[1620828000000,46.269,46.65,46.0,46.277,40507.182],[1620828300000,46.255,46.483,46.004,46.238,27342.006],[1620828600000,46.238,46.5,46.078,46.492,22639.397],[1620828900000,46.492,46.578,46.203,46.471,23709.201],[1620829200000,46.468,46.65,46.395,46.511,38846.553],[1620829500000,46.5,46.551,46.155,46.351,30325.618],[1620829800000,46.347,46.53,46.289,46.474,20195.183],[1620830100000,46.459,46.505,46.44,46.488,12801.907],[1620830400000,46.462,46.493,46.3,46.323,10081.108],[1620830700000,46.323,46.324,45.834,45.918,30718.416],[1620831000000,45.918,46.081,45.799,45.945,35756.345],[1620831300000,45.945,46.041,45.85,45.86,18530.676],[1620831600000,45.872,46.327,45.751,46.243,19916.607],[1620831900000,46.243,47.0,46.215,46.865,70538.81],[1620832200000,46.937,47.331,46.579,47.018,77407.253],[1620832500000,47.055,47.629,47.019,47.588,79301.597],[1620832800000,47.598,47.8,47.244,47.395,89996.99],[1620833100000,47.4,48.004,47.39,48.004,104650.524],[1620833400000,48.004,48.2,46.6,46.711,129158.097],[1620833700000,46.713,47.9,46.521,47.787,77510.896],[1620834000000,47.749,48.2,47.46,48.089,46810.179],[1620834300000,48.058,48.117,47.339,47.534,39514.833],[1620834600000,47.533,47.979,47.186,47.897,44661.023],[1620834900000,47.869,48.0,47.352,47.45,24481.242],[1620835200000,47.412,47.807,46.647,47.43,50169.297],[1620835500000,47.5,47.723,46.986,47.485,51287.927],[1620835800000,47.485,47.548,46.352,46.454,63994.15],[1620836100000,46.461,46.695,45.836,46.228,69357.266],[1620836400000,46.228,46.328,45.253,46.153,74979.732],[1620836700000,46.129,46.447,45.8,46.178,51365.301],[1620837000000,46.18,46.204,45.432,45.507,39954.58],[1620837300000,45.507,45.7,45.064,45.099,33726.169],[1620837600000,45.099,45.46,44.943,45.079,42618.34],[1620837900000,45.051,45.881,44.741,45.846,60363.43],[1620838200000,45.851,46.43,45.539,45.69,31623.871],[1620838500000,45.635,45.959,45.499,45.959,40568.957],[1620838800000,45.928,46.3,45.671,46.259,31447.719],[1620839100000,46.259,46.259,45.779,45.921,22416.334],[1620839400000,45.881,46.035,45.72,46.019,26099.918],[1620839700000,45.974,45.988,45.336,45.483,40699.686],[1620840000000,45.518,46.0,45.444,45.631,19464.861],[1620840300000,45.637,45.915,45.445,45.601,26643.797],[1620840600000,45.572,45.79,45.391,45.532,28609.04],[1620840900000,45.541,45.983,45.541,45.93,9357.99],[1620841200000,45.922,46.015,45.618,45.846,9813.229],[1620841500000,45.857,45.967,45.329,45.52,12456.075],[1620841800000,45.487,45.541,45.154,45.299,17077.825],[1620842100000,45.273,45.622,45.179,45.269,7124.969],[1620842400000,45.306,45.632,45.07,45.487,23512.605],[1620842700000,45.536,45.797,45.255,45.255,5678.64],[1620843000000,45.252,45.264,44.679,44.769,28157.074],[1620843300000,44.732,44.752,43.87,44.178,64817.569],[1620843600000,44.215,44.711,43.996,44.45,18549.502],[1620843900000,44.486,45.017,44.374,44.938,25058.813],[1620844200000,44.942,44.981,44.1,44.379,39194.876],[1620844500000,44.379,44.469,43.813,43.859,32482.275],[1620844800000,43.924,44.2,43.434,44.149,43990.581],[1620845100000,44.171,45.017,44.143,44.728,48683.264],[1620845400000,44.728,44.871,44.157,44.626,20582.404],[1620845700000,44.626,44.854,44.349,44.548,18140.63],[1620846000000,44.515,44.52,43.772,43.977,30085.879],[1620846300000,43.975,44.073,43.567,43.604,19657.391],[1620846600000,43.63,43.703,42.828,42.881,80587.886],[1620846900000,42.852,43.837,42.624,43.79,59259.831],[1620847200000,43.788,43.899,43.367,43.678,27162.103],[1620847500000,43.695,44.0,43.563,43.866,19414.111],[1620847800000,43.866,43.988,43.541,43.733,16254.573],[1620848100000,43.761,44.302,43.735,44.153,21473.873],[1620848400000,44.17,44.955,44.15,44.914,41388.849],[1620848700000,44.914,44.944,44.546,44.591,16282.848],[1620849000000,44.6,44.749,44.412,44.693,13979.744],[1620849300000,44.679,44.94,44.572,44.869,10759.644],[1620849600000,44.85,44.883,44.435,44.838,14058.143],[1620849900000,44.8,44.954,44.657,44.929,9164.317],[1620850200000,44.929,45.285,44.554,44.95,30701.456],[1620850500000,44.957,44.972,44.534,44.567,8786.653],[1620850800000,44.534,44.874,44.4,44.734,9316.029],[1620851100000,44.759,44.772,44.33,44.373,14922.425],[1620851400000,44.374,44.798,44.328,44.794,6397.518],[1620851700000,44.795,45.3,44.759,45.295,27431.341],[1620852000000,45.3,46.17,45.268,45.778,53894.773],[1620852300000,45.8,45.801,45.397,45.506,6786.85],[1620852600000,45.498,45.68,45.4,45.551,6269.256],[1620852900000,45.559,45.681,45.387,45.616,6369.598],[1620853200000,45.632,46.154,45.491,46.11,8990.005],[1620853500000,46.126,46.354,46.1,46.246,16755.106],[1620853800000,46.246,46.289,45.9,46.175,8163.588],[1620854100000,46.201,46.266,46.085,46.092,8312.911],[1620854400000,46.117,46.162,46.02,46.101,5555.385],[1620854700000,46.124,46.435,46.097,46.345,9991.603],[1620855000000,46.354,46.38,46.051,46.15,9047.077],[1620855300000,46.15,46.476,46.05,46.476,7507.003],[1620855600000,46.471,47.447,46.329,47.408,47105.986],[1620855900000,47.448,48.0,47.427,47.818,63854.768],[1620856200000,47.836,48.381,47.674,47.897,90839.705],[1620856500000,47.932,48.831,47.772,48.805,88495.197],[1620856800000,48.802,49.243,48.222,48.799,107698.232],[1620857100000,48.798,48.798,44.942,45.735,143598.813],[1620857400000,45.917,46.868,42.88,45.436,236957.098],[1620857700000,45.428,47.401,45.0,45.928,128877.837],[1620858000000,46.009,47.785,45.537,47.68,94429.145],[1620858300000,47.68,47.947,46.612,46.847,86208.454],[1620858600000,46.835,47.421,46.36,46.36,60985.832],[1620858900000,46.369,46.5,45.345,45.538,90330.464],[1620859200000,45.562,47.325,45.439,47.3,75041.225],[1620859500000,47.271,48.292,46.715,47.636,83878.459],[1620859800000,47.636,48.299,46.691,47.339,95713.806],[1620860100000,47.426,48.555,47.38,48.508,59749.197],[1620860400000,48.485,48.57,47.274,47.389,51337.276],[1620860700000,47.353,48.21,47.08,47.945,54874.753],[1620861000000,47.904,48.428,47.691,48.159,33989.267],[1620861300000,48.189,48.33,46.012,46.169,57538.668],[1620861600000,46.216,47.058,46.061,46.989,68203.862],[1620861900000,46.989,47.335,45.5,45.739,81604.729],[1620862200000,45.615,46.805,45.5,45.551,58916.252],[1620862500000,45.559,46.102,44.5,44.969,72863.586],[1620862800000,45.02,45.998,44.969,45.633,48760.389],[1620863100000,45.633,46.126,45.124,45.129,43112.907],[1620863400000,45.175,45.37,44.0,44.187,59150.057],[1620863700000,44.25,44.362,42.18,43.709,115886.628],[1620864000000,43.394,44.197,40.0,41.765,200693.543],[1620864300000,41.451,44.876,41.0,43.047,125827.424],[1620864600000,43.048,45.0,40.6,41.776,107523.404],[1620864900000,41.776,43.871,41.136,43.088,110489.372],[1620865200000,43.111,45.4,42.763,43.195,74715.526],[1620865500000,43.191,44.901,43.072,44.5,83970.379],[1620865800000,44.502,44.98,44.274,44.945,97782.973],[1620866100000,44.934,45.126,44.387,44.553,52944.362],[1620866400000,44.558,45.0,44.056,44.426,43318.428],[1620866700000,44.426,45.427,44.401,45.355,25247.264],[1620867000000,45.355,45.467,44.577,45.195,28953.698],[1620867300000,45.143,45.297,44.3,44.588,31018.056],[1620867600000,44.59,45.209,44.241,44.596,58772.229],[1620867900000,44.593,45.271,44.403,45.152,65572.009],[1620868200000,45.154,45.302,44.803,45.167,26954.122],[1620868500000,45.139,45.359,44.788,44.87,18533.084],[1620868800000,44.872,45.3,44.617,44.799,40872.221],[1620869100000,44.799,45.501,44.649,45.101,52206.105],[1620869400000,45.102,45.165,43.973,44.062,32492.619],[1620869700000,44.042,44.252,43.7,43.841,35724.511],[1620870000000,43.841,44.474,43.773,43.96,19971.895],[1620870300000,43.956,44.375,43.887,44.108,15129.556],[1620870600000,44.131,44.276,43.977,44.092,14872.043],[1620870900000,44.102,44.3,43.9,44.299,12732.016],[1620871200000,44.3,44.475,44.031,44.122,12416.11],[1620871500000,44.142,44.325,43.796,44.265,22751.707],[1620871800000,44.311,44.46,44.102,44.346,15147.963],[1620872100000,44.35,44.524,44.161,44.353,9031.205],[1620872400000,44.39,44.39,43.943,44.01,14101.149],[1620872700000,44.005,44.129,43.772,43.802,12748.018],[1620873000000,43.802,43.849,43.159,43.405,45120.926],[1620873300000,43.492,43.944,43.413,43.69,13671.533],[1620873600000,43.689,43.944,43.511,43.902,20670.552],[1620873900000,43.881,44.086,43.758,43.758,23689.334],[1620874200000,43.749,43.949,43.448,43.676,19764.697],[1620874500000,43.709,43.709,43.422,43.464,5843.042],[1620874800000,43.475,43.5,42.724,42.724,34452.841],[1620875100000,42.731,43.126,42.6,42.781,26913.426],[1620875400000,42.784,42.951,42.585,42.728,24638.574],[1620875700000,42.76,43.079,42.7,42.7,39188.367],[1620876000000,42.719,43.155,42.602,42.78,8738.751],[1620876300000,42.765,43.082,42.145,42.158,46175.325],[1620876600000,42.157,42.554,42.123,42.234,28941.511],[1620876900000,42.251,42.488,42.149,42.2,18698.113],[1620877200000,42.237,42.367,42.001,42.053,21499.587],[1620877500000,42.052,42.42,41.946,42.303,20401.205],[1620877800000,42.248,42.548,42.228,42.529,7037.683],[1620878100000,42.543,42.667,42.348,42.614,16535.952],[1620878400000,42.58,42.714,42.464,42.626,22398.833],[1620878700000,42.626,42.961,42.542,42.752,21747.033],[1620879000000,42.732,42.906,42.587,42.689,20320.631],[1620879300000,42.7,42.763,42.477,42.714,10351.886],[1620879600000,42.689,42.845,42.588,42.691,4695.665],[1620879900000,42.671,43.089,42.671,43.085,4474.486],[1620880200000,43.084,43.084,42.645,42.738,10808.229],[1620880500000,42.795,42.896,42.632,42.808,9782.367],[1620880800000,42.748,42.904,42.62,42.725,6567.486],[1620881100000,42.761,42.894,42.654,42.821,11184.956],[1620881400000,42.807,42.988,42.699,42.813,6670.954],[1620881700000,42.804,42.936,42.471,42.848,13611.843],[1620882000000,42.861,43.259,42.861,43.156,13815.535],[1620882300000,43.12,43.445,43.026,43.4,16218.687],[1620882600000,43.4,43.4,42.927,43.069,20609.826],[1620882900000,43.071,43.173,42.957,43.027,8925.089],[1620883200000,42.967,43.237,42.967,43.237,22922.18],[1620883500000,43.238,43.6,43.197,43.578,14075.195],[1620883800000,43.578,43.6,43.27,43.433,15198.227],[1620884100000,43.433,43.494,42.741,42.932,40128.772],[1620884400000,42.93,43.15,42.924,43.095,15070.085],[1620884700000,43.074,43.095,42.751,42.909,17991.008],[1620885000000,42.919,42.96,42.696,42.732,19155.455],[1620885300000,42.732,42.96,42.7,42.919,18503.402],[1620885600000,42.932,43.379,42.771,43.379,17213.431],[1620885900000,43.379,43.519,43.27,43.425,10921.672],[1620886200000,43.43,43.887,43.361,43.887,30921.324],[1620886500000,43.887,44.398,43.84,44.058,39427.27],[1620886800000,44.024,44.41,43.829,44.304,31439.895],[1620887100000,44.304,44.473,44.054,44.153,26393.712],[1620887400000,44.17,44.351,43.904,43.904,14320.428],[1620887700000,43.92,44.029,43.56,43.875,23793.003],[1620888000000,43.908,44.389,43.863,44.36,13247.777],[1620888300000,44.362,44.818,44.304,44.799,29297.146],[1620888600000,44.818,45.0,44.704,44.766,24560.546],[1620888900000,44.777,44.997,44.584,44.921,7859.591],[1620889200000,44.921,44.96,44.206,44.4,25713.197],[1620889500000,44.382,44.573,44.1,44.33,31901.418],[1620889800000,44.349,45.026,44.294,44.593,27280.945],[1620890100000,44.592,44.609,44.295,44.295,7900.941],[1620890400000,44.297,44.448,44.2,44.276,13927.333],[1620890700000,44.276,44.5,44.272,44.419,9697.137],[1620891000000,44.436,44.85,44.243,44.341,15042.616],[1620891300000,44.334,44.469,44.0,44.121,10641.457],[1620891600000,44.178,44.288,43.911,44.065,11199.993],[1620891900000,44.06,44.343,44.032,44.203,10510.6],[1620892200000,44.176,44.331,44.016,44.046,3839.695],[1620892500000,44.017,44.3,43.963,44.272,6225.18],[1620892800000,44.203,44.581,44.05,44.053,8402.797],[1620893100000,44.083,44.199,43.86,43.922,15760.046],[1620893400000,43.947,44.099,43.471,43.5,21765.136],[1620893700000,43.478,44.051,43.201,43.311,28031.799],[1620894000000,43.313,43.555,43.177,43.379,19211.656],[1620894300000,43.334,43.523,43.26,43.313,7722.878],[1620894600000,43.349,43.597,43.26,43.388,6020.53],[1620894900000,43.402,43.505,43.25,43.287,7044.027],[1620895200000,43.304,43.422,43.036,43.102,9474.692],[1620895500000,43.111,43.805,42.925,43.355,20545.976],[1620895800000,43.377,43.644,42.972,43.003,8976.65],[1620896100000,43.0,43.222,42.741,42.835,22500.119],[1620896400000,42.871,43.289,42.827,43.208,19934.626],[1620896700000,43.171,43.238,42.706,42.972,12022.11],[1620897000000,42.918,43.017,42.503,42.503,15660.023],[1620897300000,42.537,42.974,42.5,42.904,21569.43],[1620897600000,42.904,42.904,42.316,42.34,12566.735],[1620897900000,42.34,42.601,42.0,42.124,23262.218],[1620898200000,42.124,42.5,42.0,42.359,21371.922],[1620898500000,42.382,42.769,42.234,42.324,33824.385],[1620898800000,42.323,42.348,41.906,42.035,33105.998],[1620899100000,42.0,42.1,41.425,41.425,35626.169],[1620899400000,41.425,41.628,41.001,41.45,41667.606],[1620899700000,41.449,41.691,40.979,41.403,44323.929],[1620900000000,41.403,42.127,41.403,41.706,25132.74],[1620900300000,41.707,42.5,41.695,42.44,36497.098],[1620900600000,42.44,42.5,41.816,42.314,38125.518],[1620900900000,42.3,42.599,42.115,42.18,31207.708],[1620901200000,42.18,42.302,41.512,41.651,22562.903],[1620901500000,41.683,42.086,41.501,41.889,19796.598],[1620901800000,41.923,41.926,41.068,41.211,29146.815],[1620902100000,41.213,41.879,41.118,41.842,15353.617],[1620902400000,41.83,41.96,41.5,41.501,11953.689],[1620902700000,41.501,42.188,41.5,41.774,17837.723],[1620903000000,41.806,42.155,41.172,41.199,23742.554],[1620903300000,41.19,41.453,41.0,41.313,24381.15],[1620903600000,41.242,41.242,40.4,40.783,41941.124],[1620903900000,40.781,41.122,40.758,40.89,28719.114],[1620904200000,40.887,41.559,40.835,41.086,16402.319],[1620904500000,41.118,41.677,41.118,41.612,16810.753],[1620904800000,41.636,41.688,41.336,41.455,19904.608],[1620905100000,41.449,41.62,41.0,41.563,12641.275],[1620905400000,41.561,41.925,41.449,41.886,14312.116],[1620905700000,41.899,41.899,41.5,41.698,12815.597],[1620906000000,41.672,41.981,41.586,41.881,8172.38],[1620906300000,41.881,41.979,41.619,41.917,15795.495],[1620906600000,41.917,41.935,41.646,41.74,19604.76],[1620906900000,41.725,41.81,41.29,41.575,23919.912],[1620907200000,41.547,41.703,41.286,41.432,12181.757],[1620907500000,41.432,41.749,41.277,41.619,14233.663],[1620907800000,41.612,42.265,41.555,42.028,19028.501],[1620908100000,42.08,42.463,42.08,42.423,12906.133],[1620908400000,42.423,42.526,42.25,42.432,15090.61],[1620908700000,42.408,42.438,42.199,42.356,11526.073],[1620909000000,42.353,42.555,42.112,42.544,25653.225],[1620909300000,42.516,42.544,42.083,42.129,11003.423],[1620909600000,42.12,42.51,42.077,42.473,7041.43],[1620909900000,42.46,42.6,42.265,42.322,10655.091],[1620910200000,42.337,42.589,42.241,42.472,12214.073],[1620910500000,42.472,42.64,42.387,42.589,7772.858],[1620910800000,42.584,42.802,42.567,42.802,13387.473],[1620911100000,42.799,43.361,42.744,43.347,18460.786],[1620911400000,43.354,43.403,42.845,43.02,32083.452],[1620911700000,43.0,43.02,42.406,42.45,10936.352],[1620912000000,42.456,42.496,42.081,42.246,12031.117],[1620912300000,42.234,42.651,42.142,42.622,5717.025],[1620912600000,42.644,43.165,42.637,43.125,23826.555],[1620912900000,43.117,43.35,43.089,43.261,10389.289],[1620913200000,43.261,43.344,42.679,42.825,17974.511],[1620913500000,42.825,42.979,42.777,42.863,14150.459],[1620913800000,42.863,42.941,42.758,42.813,16230.279],[1620914100000,42.813,42.945,42.727,42.761,15562.755],[1620914400000,42.76,43.139,42.734,42.979,27772.256],[1620914700000,42.972,43.034,42.618,42.823,39820.474],[1620915000000,42.823,42.871,42.409,42.79,51280.163],[1620915300000,42.788,42.834,42.701,42.824,11897.339],[1620915600000,42.806,42.867,42.622,42.653,12090.038],[1620915900000,42.665,42.666,42.365,42.567,22108.713],[1620916200000,42.567,42.699,42.41,42.5,10310.086],[1620916500000,42.459,42.519,41.96,42.1,31592.606],[1620916800000,42.094,42.206,41.592,41.644,56063.146],[1620917100000,41.644,42.09,41.634,41.867,24402.888],[1620917400000,41.876,42.104,41.828,41.96,17647.822],[1620917700000,41.96,42.163,41.856,41.856,19069.991],[1620918000000,41.883,42.0,41.41,41.411,25143.399],[1620918300000,41.428,41.671,41.036,41.509,40722.691],[1620918600000,41.487,41.905,41.433,41.62,18773.242],[1620918900000,41.667,41.961,41.437,41.728,22473.973],[1620919200000,41.726,42.052,41.709,41.899,9874.054],[1620919500000,41.96,42.022,41.55,41.63,10542.11],[1620919800000,41.617,42.0,41.617,41.686,12671.458],[1620920100000,41.701,41.792,41.41,41.479,9111.568],[1620920400000,41.498,41.628,41.126,41.276,13599.905],[1620920700000,41.277,41.494,41.067,41.432,27122.947],[1620921000000,41.431,41.9,41.377,41.45,22885.095],[1620921300000,41.454,41.7,41.291,41.401,10560.288],[1620921600000,41.419,41.86,41.3,41.55,18447.788],[1620921900000,41.581,41.869,41.249,41.494,38606.006],[1620922200000,41.53,41.667,41.471,41.526,15942.169],[1620922500000,41.559,42.03,41.559,41.85,37330.007],[1620922800000,41.868,41.997,41.513,41.612,25890.941],[1620923100000,41.67,41.774,41.414,41.654,29133.19],[1620923400000,41.697,41.697,41.361,41.361,28451.148],[1620923700000,41.362,41.368,41.062,41.307,35236.396],[1620924000000,41.307,41.345,40.774,40.805,30571.856],[1620924300000,40.776,40.904,40.271,40.734,66933.36],[1620924600000,40.734,40.75,40.064,40.619,67118.914],[1620924900000,40.585,40.688,39.426,39.714,78618.43],[1620925200000,39.726,40.022,38.5,38.812,106282.072],[1620925500000,38.788,39.321,38.529,38.599,58847.19],[1620925800000,38.571,39.258,38.5,39.013,61927.352],[1620926100000,38.944,39.199,38.832,38.972,54967.06],[1620926400000,38.972,38.988,38.184,38.311,88877.088],[1620926700000,38.308,38.543,37.858,38.302,96946.386],[1620927000000,38.302,38.705,37.531,37.6,78041.62],[1620927300000,37.601,38.546,37.43,38.46,63337.254],[1620927600000,38.489,38.956,38.37,38.709,50469.427],[1620927900000,38.714,39.435,38.685,39.4,69273.739],[1620928200000,39.399,39.4,38.627,38.8,42721.429],[1620928500000,38.8,39.303,38.707,39.105,26067.668],[1620928800000,39.109,39.454,38.627,39.388,42633.6],[1620929100000,39.388,39.671,39.308,39.565,24747.682],[1620929400000,39.565,39.794,39.334,39.691,22005.68],[1620929700000,39.672,39.775,38.968,38.968,32631.352],[1620930000000,38.968,39.5,38.941,39.247,24100.536],[1620930300000,39.218,39.645,39.114,39.157,20197.047],[1620930600000,39.157,39.479,38.828,39.051,18636.38],[1620930900000,39.055,39.381,38.801,39.07,18351.944],[1620931200000,39.138,39.335,38.402,38.717,20928.808],[1620931500000,38.733,39.3,38.584,39.176,36376.645],[1620931800000,39.102,39.3,38.257,38.38,32766.384],[1620932100000,38.362,38.794,38.25,38.3,22853.243],[1620932400000,38.355,38.992,38.253,38.407,21933.987],[1620932700000,38.31,38.97,38.25,38.95,21585.288],[1620933000000,38.835,39.389,38.746,39.314,28920.248],[1620933300000,39.339,39.499,39.018,39.101,16235.368],[1620933600000,39.097,39.475,38.707,39.304,18210.381],[1620933900000,39.284,39.446,39.04,39.413,14051.955],[1620934200000,39.399,39.9,39.399,39.644,22636.632],[1620934500000,39.61,39.719,39.482,39.65,10760.993],[1620934800000,39.65,39.757,39.327,39.717,16747.707],[1620935100000,39.705,39.739,39.411,39.656,10289.963],[1620935400000,39.597,39.597,39.041,39.162,17717.837],[1620935700000,39.174,39.433,38.955,39.06,17698.76],[1620936000000,39.108,39.49,38.703,38.918,21581.171],[1620936300000,38.979,39.77,38.925,39.537,14759.541],[1620936600000,39.53,39.881,39.502,39.83,14096.606],[1620936900000,39.83,40.528,39.743,40.36,49767.585],[1620937200000,40.371,40.418,39.915,40.043,24134.313],[1620937500000,39.98,40.25,39.805,40.141,14238.849],[1620937800000,40.133,40.464,39.92,40.197,15021.226],[1620938100000,40.167,40.357,40.119,40.229,12794.151],[1620938400000,40.227,40.269,39.843,40.099,11475.132],[1620938700000,40.069,40.296,40.0,40.033,10478.649],[1620939000000,40.033,40.694,40.0,40.694,21989.296],[1620939300000,40.694,40.869,40.418,40.816,24973.595],[1620939600000,40.816,40.881,40.572,40.844,16844.696],[1620939900000,40.843,41.064,40.663,41.061,19863.181],[1620940200000,41.055,41.318,40.929,41.021,20669.559],[1620940500000,41.08,41.545,40.949,41.441,19037.905],[1620940800000,41.441,41.871,41.299,41.59,26547.201],[1620941100000,41.58,41.624,41.091,41.349,21138.953],[1620941400000,41.357,41.488,41.155,41.188,11094.434],[1620941700000,41.186,41.2,40.692,40.958,13325.556],[1620942000000,40.981,41.103,40.799,41.066,8150.525],[1620942300000,41.103,41.225,40.959,41.129,11813.53],[1620942600000,41.128,41.391,40.908,41.071,9809.774],[1620942900000,41.1,41.422,41.001,41.33,9001.031],[1620943200000,41.33,41.356,40.937,41.072,8990.327],[1620943500000,41.067,41.153,40.25,40.49,27648.085],[1620943800000,40.49,40.701,40.17,40.309,10285.427],[1620944100000,40.275,40.615,40.275,40.55,9756.909],[1620944400000,40.579,40.699,40.379,40.483,8091.134],[1620944700000,40.509,40.738,40.436,40.543,5056.833],[1620945000000,40.588,41.09,40.585,40.986,7293.527],[1620945300000,40.986,41.201,40.96,41.158,6596.022],[1620945600000,41.197,41.298,41.0,41.08,8701.045],[1620945900000,41.078,41.15,40.261,40.285,15613.384],[1620946200000,40.285,40.4,40.013,40.216,18141.496],[1620946500000,40.201,40.399,39.814,39.853,44988.198],[1620946800000,39.813,40.121,39.44,39.647,26289.949],[1620947100000,39.689,40.0,39.326,39.84,19216.299],[1620947400000,39.907,40.282,39.862,40.116,16202.386],[1620947700000,40.154,40.602,40.151,40.477,10315.475],[1620948000000,40.477,40.652,39.667,40.1,16153.357],[1620948300000,40.101,40.55,39.961,40.541,9776.696],[1620948600000,40.516,40.862,40.077,40.294,10102.088],[1620948900000,40.294,40.714,40.29,40.669,4877.971],[1620949200000,40.669,40.806,40.424,40.67,10999.413],[1620949500000,40.668,40.82,40.577,40.762,7835.606],[1620949800000,40.762,41.179,40.723,41.083,10673.474],[1620950100000,41.083,41.168,40.884,41.049,15617.879],[1620950400000,41.051,41.445,40.9,41.425,25267.877],[1620950700000,41.424,41.755,41.201,41.693,33620.988],[1620951000000,41.718,41.728,41.338,41.58,17259.75],[1620951300000,41.58,41.626,41.378,41.541,11345.484],[1620951600000,41.541,41.573,41.41,41.55,7340.622],[1620951900000,41.572,41.572,41.335,41.413,5400.25],[1620952200000,41.41,41.98,41.395,41.903,18409.114],[1620952500000,41.929,41.929,41.5,41.57,9508.467],[1620952800000,41.565,41.69,41.5,41.618,8490.292],[1620953100000,41.619,41.729,41.5,41.56,8339.839],[1620953400000,41.56,42.012,41.509,41.859,30454.961],[1620953700000,41.859,42.391,41.831,42.153,41343.163],[1620954000000,42.157,42.243,41.829,41.891,19660.838],[1620954300000,41.905,42.033,41.809,41.859,10835.711],[1620954600000,41.851,41.881,41.585,41.667,28987.957],[1620954900000,41.698,41.704,41.311,41.373,34635.914],[1620955200000,41.399,41.5,41.226,41.295,50338.464],[1620955500000,41.292,41.587,41.144,41.571,33425.161],[1620955800000,41.52,41.66,41.166,41.275,23506.103],[1620956100000,41.276,41.39,40.97,41.178,35875.744],[1620956400000,41.17,41.398,41.17,41.28,4246.575],[1620956700000,41.287,41.389,41.186,41.29,7001.412],[1620957000000,41.262,41.4,41.079,41.116,8816.59],[1620957300000,41.115,41.329,41.104,41.256,5840.65],[1620957600000,41.256,41.377,40.8,40.828,11503.37],[1620957900000,40.811,41.032,40.8,40.973,8850.924],[1620958200000,40.989,40.989,40.625,40.67,12094.752],[1620958500000,40.706,40.896,40.584,40.828,5592.06],[1620958800000,40.809,40.887,40.443,40.547,7752.42],[1620959100000,40.505,40.589,40.418,40.501,5719.89],[1620959400000,40.508,40.733,40.492,40.58,7525.626],[1620959700000,40.58,40.792,40.58,40.633,3967.961],[1620960000000,40.664,40.697,40.529,40.616,3081.314],[1620960300000,40.614,40.742,40.39,40.583,4667.53],[1620960600000,40.602,40.64,40.316,40.459,6517.486],[1620960900000,40.479,40.614,40.329,40.359,5438.315],[1620961200000,40.384,40.778,40.365,40.586,6970.37],[1620961500000,40.584,40.789,40.445,40.62,6059.417],[1620961800000,40.588,40.664,40.349,40.378,10004.158],[1620962100000,40.377,40.58,40.222,40.455,10851.982],[1620962400000,40.456,40.575,40.38,40.499,7385.572],[1620962700000,40.498,40.825,40.452,40.652,8514.81],[1620963000000,40.67,40.704,40.349,40.425,4241.962],[1620963300000,40.415,40.891,40.415,40.739,7474.781],[1620963600000,40.725,40.792,40.593,40.7,4338.153],[1620963900000,40.731,41.078,40.611,41.064,26146.793],[1620964200000,41.045,41.107,40.749,40.779,11388.22],[1620964500000,40.795,40.895,40.545,40.806,7041.528],[1620964800000,40.809,41.06,40.761,40.81,3820.277],[1620965100000,40.858,41.012,40.655,40.93,6544.545],[1620965400000,40.935,40.953,40.51,40.599,5630.517],[1620965700000,40.582,40.705,40.501,40.621,3296.979],[1620966000000,40.684,40.833,40.55,40.606,4710.308],[1620966300000,40.573,40.681,40.462,40.598,5263.033],[1620966600000,40.592,40.792,40.496,40.728,5796.321],[1620966900000,40.728,40.74,40.284,40.3,13087.029],[1620967200000,40.331,40.377,39.901,39.995,13248.999],[1620967500000,39.996,40.624,39.952,40.483,13211.027],[1620967800000,40.449,40.671,40.207,40.351,7011.072],[1620968100000,40.352,40.697,40.089,40.681,9523.237],[1620968400000,40.65,40.764,40.496,40.55,3982.128],[1620968700000,40.585,40.79,40.415,40.79,6220.759],[1620969000000,40.755,40.894,40.611,40.839,5516.766],[1620969300000,40.845,40.882,40.575,40.652,2717.414],[1620969600000,40.654,40.75,40.386,40.498,5474.049],[1620969900000,40.499,40.681,40.451,40.58,1832.813],[1620970200000,40.606,40.65,40.451,40.634,2873.582],[1620970500000,40.634,40.7,40.545,40.584,4148.806],[1620970800000,40.551,40.892,40.551,40.847,14484.216],[1620971100000,40.857,41.066,40.689,41.023,15434.193],[1620971400000,41.009,41.177,40.951,41.14,8058.984],[1620971700000,41.129,41.182,41.033,41.071,5924.254],[1620972000000,41.07,41.175,41.013,41.045,3804.466],[1620972300000,41.045,41.083,40.895,40.915,6180.605],[1620972600000,40.959,40.962,40.76,40.78,2068.862],[1620972900000,40.809,40.913,40.668,40.777,4500.703],[1620973200000,40.777,40.777,40.543,40.543,6395.396],[1620973500000,40.57,40.62,40.334,40.424,11117.302],[1620973800000,40.449,40.567,40.3,40.532,12646.456],[1620974100000,40.567,40.669,40.317,40.342,6734.177],[1620974400000,40.367,40.48,40.32,40.386,4326.985],[1620974700000,40.386,40.431,40.23,40.32,11877.194],[1620975000000,40.358,40.425,40.229,40.258,32699.998],[1620975300000,40.28,40.425,40.2,40.352,6247.227],[1620975600000,40.341,40.7,40.333,40.696,7256.474],[1620975900000,40.696,40.853,40.567,40.805,8270.661],[1620976200000,40.803,40.9,40.71,40.842,8884.66],[1620976500000,40.843,41.0,40.824,40.942,9492.171],[1620976800000,40.95,41.085,40.939,41.044,12675.876],[1620977100000,41.042,41.082,40.95,41.006,7636.732],[1620977400000,41.0,41.079,40.95,40.985,9203.735],[1620977700000,41.009,41.198,40.982,41.178,29170.202],[1620978000000,41.178,41.211,40.999,41.171,10551.632],[1620978300000,41.151,41.206,41.061,41.1,6667.813],[1620978600000,41.1,41.109,41.014,41.05,4485.743],[1620978900000,41.05,41.194,41.014,41.084,18713.284],[1620979200000,41.087,41.273,41.084,41.204,7163.687],[1620979500000,41.202,41.373,41.093,41.337,19261.747],[1620979800000,41.368,41.369,41.157,41.292,14398.502],[1620980100000,41.292,41.479,41.263,41.462,16666.732],[1620980400000,41.451,41.738,41.45,41.738,30013.13],[1620980700000,41.709,41.937,41.664,41.741,24526.166],[1620981000000,41.722,41.791,41.517,41.655,9509.605],[1620981300000,41.662,41.874,41.654,41.794,11136.679],[1620981600000,41.81,41.871,41.755,41.781,11493.925],[1620981900000,41.79,41.9,41.78,41.883,16904.086],[1620982200000,41.868,41.971,41.78,41.96,18104.158],[1620982500000,41.937,42.0,41.9,42.0,10930.618],[1620982800000,42.0,42.035,41.78,41.856,17367.712],[1620983100000,41.855,42.031,41.791,41.935,17733.714],[1620983400000,41.934,42.0,41.861,41.91,9513.628],[1620983700000,41.91,42.05,41.909,41.998,8203.639],[1620984000000,41.995,42.154,41.95,42.154,11063.473],[1620984300000,42.154,42.354,42.131,42.21,18808.114],[1620984600000,42.209,42.75,42.201,42.655,33757.153],[1620984900000,42.655,42.702,42.238,42.38,15884.46],[1620985200000,42.38,42.436,42.272,42.328,10946.288],[1620985500000,42.326,42.358,42.211,42.212,16072.681],[1620985800000,42.248,42.248,42.0,42.157,12909.834],[1620986100000,42.157,42.257,42.0,42.0,8968.488],[1620986400000,42.0,42.14,41.966,41.966,9319.696],[1620986700000,41.969,42.183,41.829,42.143,9933.767],[1620987000000,42.12,42.139,41.846,42.085,13724.198],[1620987300000,42.098,42.186,41.797,41.88,12618.762],[1620987600000,41.883,41.987,41.789,41.88,4535.505],[1620987900000,41.873,42.106,41.827,42.048,10449.275],[1620988200000,42.056,42.056,41.823,41.873,8961.26],[1620988500000,41.861,41.9,41.811,41.858,8475.907],[1620988800000,41.891,42.03,41.804,42.002,24921.094],[1620989100000,42.015,42.303,42.001,42.285,25224.515],[1620989400000,42.285,42.408,42.216,42.34,16602.152],[1620989700000,42.34,42.5,42.338,42.372,25534.722],[1620990000000,42.373,42.5,42.213,42.5,19690.616],[1620990300000,42.5,42.585,42.367,42.532,15857.187],[1620990600000,42.532,42.585,42.403,42.468,13492.792],[1620990900000,42.435,42.599,42.414,42.555,11468.699],[1620991200000,42.583,42.912,42.533,42.733,27529.129],[1620991500000,42.736,42.999,42.73,42.975,11153.107],[1620991800000,42.993,42.998,42.793,42.793,11106.183],[1620992100000,42.793,42.815,42.56,42.722,11788.825],[1620992400000,42.722,42.905,42.718,42.905,13251.423],[1620992700000,42.907,43.2,42.873,43.163,21939.186],[1620993000000,43.163,43.191,42.881,43.04,13479.139],[1620993300000,43.031,43.04,42.717,42.795,13626.506],[1620993600000,42.791,42.923,42.392,42.533,20348.73],[1620993900000,42.513,42.717,42.503,42.698,8534.352],[1620994200000,42.697,42.706,42.288,42.323,21911.637],[1620994500000,42.323,42.652,42.3,42.527,20930.981],[1620994800000,42.504,42.623,42.477,42.525,7266.728],[1620995100000,42.516,42.761,42.504,42.666,7789.318],[1620995400000,42.667,42.749,42.535,42.653,9107.606],[1620995700000,42.641,42.677,42.47,42.517,11168.861],[1620996000000,42.517,42.575,42.436,42.464,9992.474],[1620996300000,42.49,42.611,42.051,42.086,14220.119],[1620996600000,42.066,42.344,42.044,42.286,14016.308],[1620996900000,42.254,42.446,42.21,42.278,13640.309],[1620997200000,42.256,42.332,42.139,42.29,9184.734],[1620997500000,42.29,42.3,42.04,42.204,10193.171],[1620997800000,42.238,42.509,42.109,42.22,9332.552],[1620998100000,42.245,42.365,42.128,42.129,6155.366],[1620998400000,42.169,42.208,41.86,41.985,9735.154],[1620998700000,41.995,42.582,41.995,42.331,13350.981],[1620999000000,42.35,42.734,42.33,42.729,7948.127],[1620999300000,42.712,42.86,42.57,42.613,9405.202],[1620999600000,42.6,42.654,42.399,42.454,8425.814],[1620999900000,42.433,42.472,42.36,42.45,9149.401],[1621000200000,42.42,42.941,42.304,42.92,10722.71],[1621000500000,42.92,42.948,42.776,42.937,7012.373],[1621000800000,42.948,42.954,42.661,42.728,12606.331],[1621001100000,42.714,42.79,42.51,42.773,20119.31],[1621001400000,42.782,42.99,42.729,42.951,12363.83],[1621001700000,42.966,42.98,42.747,42.812,6412.953],[1621002000000,42.855,43.3,42.83,43.268,17640.879],[1621002300000,43.293,43.459,43.206,43.4,15831.201],[1621002600000,43.4,43.473,43.061,43.141,16439.108],[1621002900000,43.113,43.4,43.1,43.319,12322.891],[1621003200000,43.312,43.365,43.024,43.278,10902.147],[1621003500000,43.299,43.559,43.299,43.484,11799.453],[1621003800000,43.52,43.613,43.48,43.552,13208.446],[1621004100000,43.52,43.8,43.487,43.7,23986.821],[1621004400000,43.724,44.0,43.622,43.995,10409.575],[1621004700000,43.995,44.0,43.8,43.85,10222.23],[1621005000000,43.88,44.394,43.814,44.379,36234.627],[1621005300000,44.379,44.379,44.163,44.17,17111.982],[1621005600000,44.193,44.197,43.8,43.992,17046.056],[1621005900000,43.957,44.568,43.933,44.433,28099.217],[1621006200000,44.401,44.876,44.297,44.876,18823.246],[1621006500000,44.876,44.897,44.371,44.8,25234.34],[1621006800000,44.775,44.853,44.24,44.397,12940.41],[1621007100000,44.397,44.4,44.253,44.355,6420.687],[1621007400000,44.355,44.849,44.26,44.767,15730.933],[1621007700000,44.771,44.771,44.6,44.619,6798.969],[1621008000000,44.6,44.739,44.3,44.4,13616.194],[1621008300000,44.392,44.581,44.345,44.564,13960.552],[1621008600000,44.562,44.769,44.501,44.712,6836.487],[1621008900000,44.713,44.74,44.267,44.4,21616.17],[1621009200000,44.4,44.4,43.88,44.15,24422.276],[1621009500000,44.15,44.199,43.619,44.033,20884.02],[1621009800000,44.017,44.224,43.994,44.019,8334.639],[1621010100000,44.019,44.123,43.653,43.742,9452.793],[1621010400000,43.71,44.042,43.709,43.728,15454.175],[1621010700000,43.765,43.896,43.737,43.803,18086.808],[1621011000000,43.803,44.0,43.8,43.947,10200.71],[1621011300000,43.923,43.992,43.801,43.865,4394.815],[1621011600000,43.828,44.114,43.807,44.067,11734.829],[1621011900000,44.04,44.097,43.864,43.895,4426.159],[1621012200000,43.931,44.158,43.822,44.038,4498.212],[1621012500000,44.063,44.1,43.928,44.031,4005.707],[1621012800000,44.031,44.1,43.6,43.697,8221.194],[1621013100000,43.698,43.809,43.441,43.509,12354.599],[1621013400000,43.509,43.791,43.344,43.745,8555.527],[1621013700000,43.753,43.977,43.753,43.816,4602.473],[1621014000000,43.796,43.889,43.722,43.873,7837.864],[1621014300000,43.859,43.9,43.687,43.7,4791.526],[1621014600000,43.712,43.792,43.596,43.614,3294.367],[1621014900000,43.616,43.744,43.425,43.495,6780.301],[1621015200000,43.5,43.696,43.476,43.616,7516.145],[1621015500000,43.612,43.937,43.559,43.79,8033.908],[1621015800000,43.797,43.899,43.554,43.599,11793.331],[1621016100000,43.583,43.778,43.55,43.674,13543.809],[1621016400000,43.67,43.808,43.539,43.638,6637.028],[1621016700000,43.633,43.658,43.191,43.271,11555.991],[1621017000000,43.291,43.692,43.289,43.624,6355.552],[1621017300000,43.644,43.682,43.374,43.374,6291.196],[1621017600000,43.408,43.608,43.372,43.372,6585.108],[1621017900000,43.444,43.777,43.442,43.515,5452.277],[1621018200000,43.602,44.182,43.429,43.591,15220.971],[1621018500000,43.589,43.997,43.549,43.812,15651.998],[1621018800000,43.85,43.888,43.669,43.725,4775.449],[1621019100000,43.69,43.821,43.6,43.676,7533.108],[1621019400000,43.67,43.671,43.281,43.322,9404.547],[1621019700000,43.349,43.674,43.321,43.597,4977.839],[1621020000000,43.567,43.598,43.192,43.298,12536.494],[1621020300000,43.298,43.596,43.267,43.541,10151.617],[1621020600000,43.514,43.701,43.239,43.38,17387.051],[1621020900000,43.38,43.593,43.358,43.559,5457.972],[1621021200000,43.555,43.575,43.29,43.365,12949.832],[1621021500000,43.369,43.397,43.2,43.276,6272.963],[1621021800000,43.251,43.276,43.117,43.16,3510.47],[1621022100000,43.159,43.282,43.117,43.149,5859.907],[1621022400000,43.149,43.3,43.0,43.045,12915.958],[1621022700000,43.074,43.276,42.912,42.975,17711.791],[1621023000000,42.976,43.016,42.801,42.994,12716.72],[1621023300000,42.974,42.993,42.81,42.86,6796.551],[1621023600000,42.86,42.991,42.8,42.924,6271.328],[1621023900000,42.924,42.961,42.165,42.292,33428.937],[1621024200000,42.292,42.325,41.524,41.596,73131.634],[1621024500000,41.596,41.856,41.486,41.69,29862.182],[1621024800000,41.719,42.198,41.718,41.926,16403.626],[1621025100000,41.928,42.297,41.9,42.057,13284.593],[1621025400000,42.085,42.168,41.497,41.808,13576.7],[1621025700000,41.807,41.835,41.414,41.414,10428.677],[1621026000000,41.413,42.004,41.405,41.891,18302.444],[1621026300000,41.886,42.078,41.855,41.999,8655.087],[1621026600000,42.0,42.025,41.677,41.838,18699.258],[1621026900000,41.872,42.184,41.872,42.175,6729.315],[1621027200000,42.175,42.386,42.175,42.293,7025.213],[1621027500000,42.293,42.35,42.149,42.231,3401.255],[1621027800000,42.24,42.264,42.001,42.024,9131.265],[1621028100000,42.064,42.107,41.821,42.006,5108.82],[1621028400000,42.006,42.2,42.0,42.011,10375.469],[1621028700000,42.061,42.249,42.024,42.249,7580.786],[1621029000000,42.214,42.327,42.116,42.299,4222.603],[1621029300000,42.3,42.76,42.279,42.76,9095.99],[1621029600000,42.723,42.75,42.372,42.386,8045.122],[1621029900000,42.412,42.461,42.326,42.4,3113.183],[1621030200000,42.4,42.45,42.344,42.408,2464.678],[1621030500000,42.388,42.508,42.3,42.39,7094.33],[1621030800000,42.39,42.447,42.06,42.28,7914.137],[1621031100000,42.259,42.329,42.114,42.291,8590.51],[1621031400000,42.272,42.608,42.272,42.608,5093.003],[1621031700000,42.55,42.682,42.4,42.681,9374.882],[1621032000000,42.658,42.8,42.589,42.615,5369.645],[1621032300000,42.615,42.668,42.336,42.505,7742.965],[1621032600000,42.504,42.55,42.362,42.5,3541.915],[1621032900000,42.5,42.56,42.465,42.56,4510.468],[1621033200000,42.541,42.645,42.413,42.534,6937.241],[1621033500000,42.534,42.777,42.519,42.76,12118.412],[1621033800000,42.76,42.89,42.643,42.819,9132.099],[1621034100000,42.798,42.9,42.751,42.854,9158.79],[1621034400000,42.879,42.906,42.764,42.842,5113.708],[1621034700000,42.858,42.941,42.828,42.871,4417.501],[1621035000000,42.917,43.181,42.89,43.102,7204.801],[1621035300000,43.134,43.159,43.0,43.044,4603.939],[1621035600000,43.011,43.021,42.84,42.84,5675.725],[1621035900000,42.84,42.934,42.761,42.879,4923.519],[1621036200000,42.878,42.9,42.7,42.831,2298.949],[1621036500000,42.831,42.835,42.695,42.7,1954.097],[1621036800000,42.697,42.811,42.54,42.782,4922.7],[1621037100000,42.8,42.973,42.708,42.962,3900.296],[1621037400000,42.949,43.037,42.944,43.005,7751.128],[1621037700000,43.006,43.024,42.643,42.67,5823.287],[1621038000000,42.67,42.718,42.221,42.258,9252.363],[1621038300000,42.251,42.499,42.178,42.49,6773.678],[1621038600000,42.468,42.79,42.468,42.75,6298.614],[1621038900000,42.762,42.809,42.193,42.266,7683.268],[1621039200000,42.266,42.433,42.178,42.252,6597.944],[1621039500000,42.253,42.578,42.178,42.261,9310.095],[1621039800000,42.261,42.324,41.743,41.846,36031.633],[1621040100000,41.822,41.925,41.72,41.918,7990.258],[1621040400000,41.918,42.082,41.838,41.968,6318.049],[1621040700000,41.963,42.182,41.883,42.106,5420.884],[1621041000000,42.138,42.426,42.116,42.419,4306.163],[1621041300000,42.407,42.677,42.3,42.677,8100.763],[1621041600000,42.647,42.678,42.496,42.518,4042.938],[1621041900000,42.545,42.679,42.412,42.491,7646.036],[1621042200000,42.472,42.531,42.4,42.454,2597.115],[1621042500000,42.453,42.591,42.33,42.46,7937.286],[1621042800000,42.457,42.782,42.4,42.678,4982.053],[1621043100000,42.658,42.778,42.54,42.565,4040.83],[1621043400000,42.577,42.665,42.459,42.501,14393.819],[1621043700000,42.502,42.665,42.5,42.64,8156.332],[1621044000000,42.628,42.702,42.483,42.578,10863.847],[1621044300000,42.59,42.664,42.48,42.511,3386.559],[1621044600000,42.511,42.677,42.469,42.663,3442.49],[1621044900000,42.665,42.799,42.645,42.72,5576.592],[1621045200000,42.749,42.777,42.54,42.591,3838.643],[1621045500000,42.585,42.658,42.2,42.377,14592.268],[1621045800000,42.355,42.527,42.351,42.476,3718.014],[1621046100000,42.487,42.653,42.3,42.399,13011.066],[1621046400000,42.399,42.42,42.176,42.34,13893.684],[1621046700000,42.34,42.411,42.15,42.183,11697.658],[1621047000000,42.182,42.271,42.15,42.19,4802.659],[1621047300000,42.19,42.19,41.962,42.104,23376.858],[1621047600000,42.08,42.159,41.85,41.85,4741.711],[1621047900000,41.858,41.996,41.811,41.989,6023.064],[1621048200000,41.968,42.028,41.894,41.934,5469.24],[1621048500000,41.911,42.044,41.8,41.981,9834.855],[1621048800000,41.981,42.08,41.929,42.044,3784.571],[1621049100000,42.041,42.081,41.938,42.059,3158.078],[1621049400000,42.023,42.325,42.023,42.229,9475.378],[1621049700000,42.238,42.28,42.2,42.276,3430.248],[1621050000000,42.274,42.36,42.25,42.26,5458.518],[1621050300000,42.277,42.442,42.088,42.148,6801.457],[1621050600000,42.147,42.25,42.014,42.088,3633.009],[1621050900000,42.07,42.186,41.862,42.148,7709.786],[1621051200000,42.148,42.374,42.083,42.213,4770.084],[1621051500000,42.213,42.238,41.942,42.199,5114.331],[1621051800000,42.199,42.282,42.024,42.032,4103.779],[1621052100000,42.038,42.177,42.011,42.106,3087.678],[1621052400000,42.11,42.191,42.015,42.105,4086.175],[1621052700000,42.142,42.724,42.142,42.724,15289.044],[1621053000000,42.724,42.736,42.49,42.503,8724.273],[1621053300000,42.512,42.567,42.333,42.338,6905.102],[1621053600000,42.36,42.457,42.029,42.421,4547.568],[1621053900000,42.458,42.571,42.222,42.338,4593.566],[1621054200000,42.338,42.405,42.05,42.14,4316.442],[1621054500000,42.141,42.172,41.876,42.02,7963.364],[1621054800000,42.017,42.067,41.731,41.8,15301.681],[1621055100000,41.785,42.106,41.772,42.023,12611.927],[1621055400000,42.055,42.072,41.875,41.972,8202.366],[1621055700000,41.97,42.212,41.95,42.0,5607.274],[1621056000000,41.999,42.0,41.8,41.824,12216.412],[1621056300000,41.824,41.998,41.79,41.898,3564.69],[1621056600000,41.937,41.963,41.629,41.662,5392.73],[1621056900000,41.652,41.667,41.51,41.549,12990.7],[1621057200000,41.549,41.73,41.549,41.705,4162.485],[1621057500000,41.703,41.928,41.683,41.769,6594.506],[1621057800000,41.767,41.896,41.762,41.816,2548.389],[1621058100000,41.772,41.985,41.765,41.923,2910.372],[1621058400000,41.912,41.929,41.575,41.609,7432.866],[1621058700000,41.616,41.755,41.5,41.715,9141.743],[1621059000000,41.695,41.942,41.686,41.724,3548.364],[1621059300000,41.72,41.79,41.487,41.509,5627.3],[1621059600000,41.494,41.66,41.401,41.626,6333.031],[1621059900000,41.618,42.079,41.556,41.956,10724.152],[1621060200000,41.944,42.081,41.714,41.75,4166.014],[1621060500000,41.75,41.825,41.582,41.583,3610.206],[1621060800000,41.592,41.61,41.243,41.322,15876.415],[1621061100000,41.318,41.319,40.912,41.199,24173.729],[1621061400000,41.176,41.2,40.862,41.079,20074.859],[1621061700000,41.073,41.399,41.073,41.35,5483.754],[1621062000000,41.35,41.466,41.05,41.225,16738.672],[1621062300000,41.245,41.299,41.097,41.15,9262.46],[1621062600000,41.167,41.234,40.808,40.884,19542.609],[1621062900000,40.899,41.124,40.586,40.59,22784.248],[1621063200000,40.59,41.019,40.508,40.82,30159.367],[1621063500000,40.811,41.067,40.786,41.06,7287.676],[1621063800000,41.057,41.153,40.984,41.08,4812.405],[1621064100000,41.097,41.198,41.06,41.165,5537.388],[1621064400000,41.151,41.247,41.065,41.137,5520.373],[1621064700000,41.139,41.249,41.046,41.105,4343.224],[1621065000000,41.102,41.102,40.766,40.967,13050.421],[1621065300000,40.967,41.105,40.709,40.804,6726.172],[1621065600000,40.785,41.022,40.627,40.984,8359.281],[1621065900000,40.965,40.979,40.554,40.592,8736.204],[1621066200000,40.592,40.836,40.338,40.808,37730.015],[1621066500000,40.824,40.992,40.795,40.9,16730.727],[1621066800000,40.916,41.159,40.9,41.076,8252.169],[1621067100000,41.08,41.15,41.05,41.079,10101.257],[1621067400000,41.079,41.225,41.051,41.092,8528.621],[1621067700000,41.109,41.174,41.05,41.12,6639.877],[1621068000000,41.12,41.3,40.963,40.966,6669.556],[1621068300000,40.966,40.966,40.657,40.884,12209.333],[1621068600000,40.864,41.415,40.822,41.415,12538.074],[1621068900000,41.392,41.414,40.963,40.979,19535.459],[1621069200000,41.024,41.485,41.019,41.462,7614.155],[1621069500000,41.455,41.475,41.354,41.4,2892.7],[1621069800000,41.399,41.399,41.205,41.255,6617.926],[1621070100000,41.253,41.254,41.027,41.1,8132.834],[1621070400000,41.084,41.084,40.842,40.991,7196.601],[1621070700000,40.997,41.085,40.795,40.85,5019.981],[1621071000000,40.846,41.099,40.846,41.006,5025.457],[1621071300000,41.074,41.322,41.023,41.3,7777.782],[1621071600000,41.3,41.323,41.157,41.263,4099.105],[1621071900000,41.22,41.448,41.211,41.396,4984.39],[1621072200000,41.437,41.516,41.147,41.198,3539.816],[1621072500000,41.2,41.379,41.176,41.327,4441.995],[1621072800000,41.265,41.284,40.931,40.999,6857.348],[1621073100000,41.044,41.233,40.98,41.017,6211.629],[1621073400000,40.981,41.05,40.8,40.833,5728.045],[1621073700000,40.808,40.949,40.652,40.787,7886.296],[1621074000000,40.787,40.999,40.757,40.854,5978.566],[1621074300000,40.854,40.873,40.448,40.498,13276.938],[1621074600000,40.487,40.791,40.284,40.741,18294.2],[1621074900000,40.757,40.857,40.5,40.794,10205.239],[1621075200000,40.743,40.776,40.533,40.687,3627.487],[1621075500000,40.686,40.885,40.5,40.663,23614.111],[1621075800000,40.663,40.76,40.315,40.752,9126.686],[1621076100000,40.75,40.824,40.598,40.755,7896.398],[1621076400000,40.753,40.944,40.696,40.914,4370.457],[1621076700000,40.9,41.064,40.853,41.064,3978.744],[1621077000000,41.063,41.064,40.972,41.025,2808.256],[1621077300000,41.001,41.053,40.952,41.024,2079.626],[1621077600000,41.024,41.035,40.875,41.0,5116.551],[1621077900000,41.0,41.164,40.962,41.122,4895.171],[1621078200000,41.122,41.127,40.857,40.89,3514.032],[1621078500000,40.87,41.021,40.803,40.982,3149.914],[1621078800000,40.981,41.089,40.905,41.063,2265.94],[1621079100000,41.096,41.096,40.899,41.083,4016.509],[1621079400000,41.079,41.2,41.078,41.172,3764.222],[1621079700000,41.171,41.242,41.078,41.206,4213.815],[1621080000000,41.191,41.237,41.087,41.205,4864.232],[1621080300000,41.186,41.21,40.82,40.849,10046.898],[1621080600000,40.82,40.948,40.282,40.449,33307.426],[1621080900000,40.449,40.468,40.033,40.307,35556.191],[1621081200000,40.308,40.721,40.305,40.65,9549.176],[1621081500000,40.65,40.762,40.488,40.673,8422.986],[1621081800000,40.674,41.142,40.638,41.127,22754.653],[1621082100000,41.127,41.21,41.05,41.118,10163.889],[1621082400000,41.134,41.179,41.013,41.139,10053.354],[1621082700000,41.128,41.196,41.019,41.089,10059.499],[1621083000000,41.078,41.2,41.044,41.17,11783.272],[1621083300000,41.169,41.254,41.153,41.241,8145.267],[1621083600000,41.241,41.368,41.173,41.282,9577.162],[1621083900000,41.285,41.373,41.206,41.372,7518.981],[1621084200000,41.37,41.396,41.256,41.28,7342.175],[1621084500000,41.278,41.278,41.034,41.063,6017.979],[1621084800000,41.044,41.23,41.043,41.181,11044.186],[1621085100000,41.2,41.255,41.064,41.17,7157.641],[1621085400000,41.147,41.159,40.902,41.05,10191.333],[1621085700000,41.032,41.282,41.025,41.177,5700.21],[1621086000000,41.22,41.415,41.183,41.349,3920.918],[1621086300000,41.341,41.385,40.947,40.947,7392.81],[1621086600000,40.947,41.126,40.628,40.723,10806.761],[1621086900000,40.728,40.947,40.716,40.854,10488.168],[1621087200000,40.853,41.18,40.779,41.156,7254.467],[1621087500000,41.164,41.35,41.101,41.243,8193.004],[1621087800000,41.245,41.315,41.08,41.174,6426.68],[1621088100000,41.172,41.173,40.907,41.003,3668.109],[1621088400000,41.02,41.145,40.934,40.991,3198.966],[1621088700000,40.974,41.058,40.93,41.01,3354.335],[1621089000000,41.006,41.099,40.895,41.063,6073.823],[1621089300000,41.055,41.227,41.002,41.006,4231.811],[1621089600000,41.04,41.177,41.015,41.162,6294.224],[1621089900000,41.164,41.33,41.103,41.301,10582.079],[1621090200000,41.302,41.399,41.277,41.333,6128.865],[1621090500000,41.341,41.529,41.299,41.524,5696.151],[1621090800000,41.496,41.709,41.488,41.692,16081.038],[1621091100000,41.709,41.747,41.562,41.61,8835.503],[1621091400000,41.586,41.623,41.39,41.537,8160.07],[1621091700000,41.513,41.536,41.329,41.357,7020.678],[1621092000000,41.37,41.499,41.357,41.387,5523.137],[1621092300000,41.399,41.855,41.385,41.81,9130.325],[1621092600000,41.842,41.9,41.721,41.776,7260.056],[1621092900000,41.774,41.832,41.398,41.431,13799.383],[1621093200000,41.441,41.567,41.297,41.506,14773.875],[1621093500000,41.519,41.64,41.327,41.349,3414.59],[1621093800000,41.35,41.492,41.245,41.3,12566.991],[1621094100000,41.291,41.452,41.232,41.351,7095.298],[1621094400000,41.36,41.36,40.71,40.777,13709.822],[1621094700000,40.789,41.0,40.621,40.672,22531.447],[1621095000000,40.667,40.761,40.187,40.433,40228.036],[1621095300000,40.439,40.745,40.273,40.682,11555.965],[1621095600000,40.682,40.759,40.414,40.446,11934.654],[1621095900000,40.448,40.453,39.995,39.995,21758.724],[1621096200000,39.994,40.2,39.544,39.739,43269.487],[1621096500000,39.736,39.99,39.634,39.899,18248.519],[1621096800000,39.871,40.077,39.814,39.948,14635.096],[1621097100000,39.948,40.05,39.74,39.781,12565.998],[1621097400000,39.781,40.256,39.648,40.004,17568.073],[1621097700000,40.002,40.035,39.89,39.91,10192.827],[1621098000000,39.9,40.002,39.424,39.51,20171.033],[1621098300000,39.534,39.674,39.305,39.552,24977.997],[1621098600000,39.552,39.704,39.39,39.465,33162.204],[1621098900000,39.465,40.001,39.398,39.504,18695.816],[1621099200000,39.504,39.669,39.4,39.51,18974.379],[1621099500000,39.51,39.728,39.4,39.65,10355.466],[1621099800000,39.651,40.416,39.613,40.317,28591.648],[1621100100000,40.312,40.45,40.312,40.37,9053.22],[1621100400000,40.357,40.425,40.065,40.358,19743.116],[1621100700000,40.35,40.5,40.316,40.381,5957.867],[1621101000000,40.383,40.591,40.095,40.535,15449.977],[1621101300000,40.497,40.547,40.325,40.444,14368.914],[1621101600000,40.444,40.854,40.325,40.736,10398.213],[1621101900000,40.736,40.736,40.501,40.712,9499.986],[1621102200000,40.712,40.981,40.636,40.883,11805.052],[1621102500000,40.893,41.0,40.829,40.883,13529.394],[1621102800000,40.883,41.233,40.844,41.178,15488.037],[1621103100000,41.169,41.373,41.11,41.349,5271.686],[1621103400000,41.369,41.567,41.241,41.526,20266.874],[1621103700000,41.524,41.6,41.377,41.489,7965.171],[1621104000000,41.494,41.512,41.111,41.293,14577.871],[1621104300000,41.277,41.629,41.276,41.615,11394.107],[1621104600000,41.628,41.628,41.401,41.533,8113.332],[1621104900000,41.534,41.625,41.402,41.496,7036.062],[1621105200000,41.518,41.704,41.416,41.429,7701.18],[1621105500000,41.452,41.475,41.01,41.095,11773.942],[1621105800000,41.09,41.478,41.039,41.227,7844.54],[1621106100000,41.246,41.372,40.723,40.793,10861.492],[1621106400000,40.786,41.177,40.607,41.177,25062.65],[1621106700000,41.178,41.35,40.842,40.975,9842.177],[1621107000000,40.975,41.127,40.751,41.05,17678.66],[1621107300000,41.045,41.469,41.044,41.354,9019.906],[1621107600000,41.339,41.628,41.339,41.606,12638.032],[1621107900000,41.578,42.103,41.562,42.103,30661.73],[1621108200000,42.1,42.227,41.878,41.91,24094.671],[1621108500000,41.911,42.282,41.8,42.282,12990.84],[1621108800000,42.275,42.4,42.006,42.218,18990.121],[1621109100000,42.239,42.336,42.137,42.155,8559.874],[1621109400000,42.174,42.227,41.974,42.016,8299.125],[1621109700000,42.005,42.133,41.841,41.913,16517.809],[1621110000000,41.913,42.222,41.852,42.199,4758.318],[1621110300000,42.177,42.255,42.049,42.168,4809.126],[1621110600000,42.137,42.189,42.011,42.081,10079.498],[1621110900000,42.067,42.159,42.0,42.145,6516.848],[1621111200000,42.147,42.149,42.062,42.107,2863.359],[1621111500000,42.082,42.372,42.063,42.325,7393.711],[1621111800000,42.324,42.469,42.31,42.336,5498.506],[1621112100000,42.36,42.387,42.014,42.125,5243.356],[1621112400000,42.111,42.6,42.111,42.527,16396.891],[1621112700000,42.527,42.69,42.309,42.685,12813.831],[1621113000000,42.685,42.97,42.571,42.695,18948.01],[1621113300000,42.695,42.845,42.449,42.623,8507.073],[1621113600000,42.656,42.777,42.5,42.543,5453.791],[1621113900000,42.514,42.625,42.376,42.534,3806.72],[1621114200000,42.545,42.646,42.362,42.643,3225.027],[1621114500000,42.628,42.644,42.508,42.527,2701.224],[1621114800000,42.508,42.862,42.455,42.841,8814.853],[1621115100000,42.806,42.869,42.774,42.781,7416.057],[1621115400000,42.78,42.798,42.383,42.394,4996.559],[1621115700000,42.427,42.495,42.368,42.411,3915.192],[1621116000000,42.425,42.425,42.245,42.291,5190.519],[1621116300000,42.291,42.5,42.291,42.479,10243.558],[1621116600000,42.478,42.5,42.395,42.475,4492.95],[1621116900000,42.466,43.0,42.445,42.974,24686.581],[1621117200000,42.993,43.313,42.801,43.293,30820.974],[1621117500000,43.293,43.5,43.25,43.365,22292.681],[1621117800000,43.365,43.5,43.318,43.416,28778.981],[1621118100000,43.451,43.6,43.094,43.349,25965.124],[1621118400000,43.312,43.615,43.052,43.592,22083.333],[1621118700000,43.567,44.9,43.546,44.9,111472.22],[1621119000000,44.9,45.5,44.727,45.076,128366.942],[1621119300000,45.058,45.275,44.704,44.863,31564.259],[1621119600000,44.87,45.02,44.16,44.256,34975.922],[1621119900000,44.201,44.475,43.9,44.475,35498.724],[1621120200000,44.454,44.563,44.191,44.272,27035.659],[1621120500000,44.264,44.38,43.95,43.951,26749.5],[1621120800000,43.951,44.237,43.841,43.899,29920.922],[1621121100000,43.871,43.892,43.533,43.622,15817.388],[1621121400000,43.645,43.8,43.369,43.369,18742.133],[1621121700000,43.395,43.759,43.185,43.588,24128.132],[1621122000000,43.617,43.617,42.774,43.231,32951.617],[1621122300000,43.208,43.8,43.112,43.743,28221.255],[1621122600000,43.77,43.791,43.255,43.602,14953.501],[1621122900000,43.568,43.665,43.298,43.486,9976.682],[1621123200000,43.462,43.931,43.059,43.732,40688.23],[1621123500000,43.784,44.295,43.461,44.156,32844.761],[1621123800000,44.174,44.261,43.088,43.743,44200.839],[1621124100000,43.714,43.9,43.601,43.868,14826.198],[1621124400000,43.853,43.894,43.581,43.772,17372.596],[1621124700000,43.772,43.927,43.689,43.854,7118.318],[1621125000000,43.854,44.077,43.356,43.378,19249.828],[1621125300000,43.37,43.666,43.297,43.594,12793.786],[1621125600000,43.608,43.64,43.299,43.299,9460.546],[1621125900000,43.299,43.464,43.072,43.323,13747.05],[1621126200000,43.284,43.837,43.153,43.622,15169.75],[1621126500000,43.617,44.49,43.595,44.428,24035.057],[1621126800000,44.428,44.809,44.405,44.697,34177.514],[1621127100000,44.721,44.83,44.512,44.6,15332.685],[1621127400000,44.6,44.7,44.529,44.6,15276.808],[1621127700000,44.606,44.899,44.569,44.807,22746.949],[1621128000000,44.807,45.0,44.657,44.751,17690.676],[1621128300000,44.739,44.849,44.565,44.608,14746.355],[1621128600000,44.624,44.812,44.522,44.618,12363.772],[1621128900000,44.603,44.915,44.6,44.858,13253.613],[1621129200000,44.838,45.428,44.799,45.423,31289.275],[1621129500000,45.404,45.898,45.222,45.769,58247.797],[1621129800000,45.764,46.0,45.667,45.91,58413.87],[1621130100000,45.9,46.251,45.574,46.249,70931.91],[1621130400000,46.251,46.6,45.989,46.022,86092.9],[1621130700000,46.023,46.433,45.89,45.96,59696.007],[1621131000000,45.96,46.5,45.96,46.031,34629.931],[1621131300000,46.032,46.368,45.978,46.321,24800.992],[1621131600000,46.311,46.585,46.287,46.416,18426.128],[1621131900000,46.416,46.5,46.143,46.159,22072.493],[1621132200000,46.173,47.0,46.173,46.862,66972.157],[1621132500000,46.861,47.0,46.623,46.737,31316.844],[1621132800000,46.746,47.453,46.739,47.28,57678.686],[1621133100000,47.289,47.544,47.238,47.395,43667.992],[1621133400000,47.379,47.438,46.75,47.026,50442.006],[1621133700000,47.026,47.497,46.982,47.399,16911.082],[1621134000000,47.401,47.756,47.358,47.358,28003.013],[1621134300000,47.358,47.62,47.164,47.197,30192.843],[1621134600000,47.178,47.23,46.885,47.019,36225.416],[1621134900000,47.02,47.195,46.674,46.822,53498.249],[1621135200000,46.848,46.969,46.737,46.768,19146.183],[1621135500000,46.762,46.873,46.388,46.719,31819.995],[1621135800000,46.725,47.322,46.722,47.221,27888.624],[1621136100000,47.206,47.269,46.912,47.034,24316.772],[1621136400000,47.001,47.3,46.953,47.236,11041.257],[1621136700000,47.239,47.409,47.161,47.282,10360.929],[1621137000000,47.286,47.413,47.173,47.398,19109.911],[1621137300000,47.398,47.87,47.384,47.614,34078.619],[1621137600000,47.614,47.842,46.952,46.965,22870.83],[1621137900000,46.965,47.404,46.752,47.084,35791.717],[1621138200000,47.084,47.237,46.785,46.936,13251.684],[1621138500000,46.936,47.099,46.792,46.874,22624.284],[1621138800000,46.888,47.468,46.888,47.459,14730.201],[1621139100000,47.435,47.489,47.256,47.34,8033.58],[1621139400000,47.354,47.392,46.719,46.801,20085.441],[1621139700000,46.806,46.929,46.549,46.6,10871.476],[1621140000000,46.599,46.789,46.582,46.615,8163.575],[1621140300000,46.617,46.781,46.487,46.576,12735.663],[1621140600000,46.551,46.574,46.111,46.362,18111.073],[1621140900000,46.357,46.5,46.295,46.47,7915.965],[1621141200000,46.47,46.784,46.46,46.734,14432.097],[1621141500000,46.739,46.762,46.47,46.511,8780.523],[1621141800000,46.535,46.614,46.217,46.242,12284.082],[1621142100000,46.241,46.747,46.224,46.623,16659.345],[1621142400000,46.63,46.695,46.422,46.443,9073.722],[1621142700000,46.431,46.468,45.901,46.167,31358.876],[1621143000000,46.161,46.3,46.0,46.05,14318.107],[1621143300000,46.048,46.243,45.844,46.179,22488.441],[1621143600000,46.185,46.464,46.156,46.311,12119.808],[1621143900000,46.324,46.497,46.266,46.37,9273.63],[1621144200000,46.37,46.37,46.093,46.156,9804.959],[1621144500000,46.182,46.249,45.961,45.961,10740.201],[1621144800000,45.99,46.199,45.977,46.158,9568.22],[1621145100000,46.145,46.871,46.145,46.8,28123.302],[1621145400000,46.796,46.804,46.463,46.506,18772.939],[1621145700000,46.616,46.658,46.117,46.263,10704.157],[1621146000000,46.28,46.366,46.103,46.236,10753.382],[1621146300000,46.2,46.549,46.163,46.518,9443.048],[1621146600000,46.518,46.629,46.493,46.61,11349.393],[1621146900000,46.61,46.842,46.494,46.799,9866.002],[1621147200000,46.798,47.04,46.697,46.842,63209.304],[1621147500000,46.842,47.082,46.555,46.578,20189.954],[1621147800000,46.579,46.762,46.493,46.618,10852.318],[1621148100000,46.612,46.962,46.612,46.949,7722.024],[1621148400000,46.956,47.0,46.9,46.957,12594.84],[1621148700000,46.956,46.969,46.295,46.295,17765.549],[1621149000000,46.31,46.559,46.178,46.227,10679.534],[1621149300000,46.227,46.31,45.908,46.225,14100.451],[1621149600000,46.247,46.444,46.155,46.164,9492.324],[1621149900000,46.179,46.205,45.92,45.976,10611.798],[1621150200000,45.986,46.139,45.768,45.857,16080.497],[1621150500000,45.857,45.999,45.794,45.91,9757.537],[1621150800000,45.925,46.0,45.882,45.976,6776.2],[1621151100000,45.974,46.301,45.918,46.207,9393.527],[1621151400000,46.204,46.237,45.914,46.145,13853.313],[1621151700000,46.145,46.494,46.13,46.468,9042.178],[1621152000000,46.455,46.479,46.126,46.223,10854.027],[1621152300000,46.214,46.279,45.931,46.074,9903.482],[1621152600000,46.065,46.35,45.988,46.291,8573.881],[1621152900000,46.28,46.331,46.052,46.318,11882.886],[1621153200000,46.318,46.567,46.291,46.366,11263.103],[1621153500000,46.396,46.944,46.198,46.783,24860.129],[1621153800000,46.767,46.783,46.429,46.447,9738.307],[1621154100000,46.444,46.5,46.2,46.499,12385.175],[1621154400000,46.499,46.699,46.439,46.682,8258.011],[1621154700000,46.684,46.78,46.211,46.293,10912.343],[1621155000000,46.293,46.572,46.205,46.544,5246.886],[1621155300000,46.55,46.92,46.507,46.83,15678.561],[1621155600000,46.831,47.119,46.827,47.1,18343.465],[1621155900000,47.105,47.495,46.986,47.477,34666.397],[1621156200000,47.473,47.5,47.313,47.4,17467.732],[1621156500000,47.406,47.937,47.36,47.869,40988.681],[1621156800000,47.869,48.0,47.594,47.698,50553.349],[1621157100000,47.677,47.877,47.51,47.557,25749.159],[1621157400000,47.554,47.906,47.51,47.775,22367.39],[1621157700000,47.75,47.8,47.387,47.429,18889.017],[1621158000000,47.457,47.457,47.049,47.228,23574.216],[1621158300000,47.22,47.546,47.134,47.241,15049.382],[1621158600000,47.27,47.431,47.21,47.425,13400.064],[1621158900000,47.425,47.635,47.374,47.397,12805.752],[1621159200000,47.393,47.427,47.208,47.321,8787.454],[1621159500000,47.306,47.7,47.229,47.667,16225.903],[1621159800000,47.666,47.75,47.438,47.525,16496.029],[1621160100000,47.52,47.546,47.45,47.45,10377.68],[1621160400000,47.45,47.552,46.943,46.944,15662.697],[1621160700000,46.956,47.155,46.888,47.092,8067.942],[1621161000000,47.092,47.2,46.863,47.156,13817.824],[1621161300000,47.164,47.402,46.986,47.038,13344.435],[1621161600000,47.028,47.054,46.828,46.997,17439.153],[1621161900000,46.994,47.238,46.872,46.891,9571.898],[1621162200000,46.889,46.894,46.511,46.739,21112.9],[1621162500000,46.735,46.784,46.59,46.72,8138.562],[1621162800000,46.736,47.264,46.59,47.025,24065.355],[1621163100000,47.025,47.043,46.627,46.654,9243.418],[1621163400000,46.631,46.777,46.555,46.697,8215.073],[1621163700000,46.687,46.7,46.625,46.677,4359.836],[1621164000000,46.666,46.679,46.453,46.526,9705.839],[1621164300000,46.535,46.535,46.344,46.362,9830.112],[1621164600000,46.36,46.644,46.345,46.523,8242.912],[1621164900000,46.523,46.597,46.246,46.256,6827.558],[1621165200000,46.256,46.789,45.981,46.781,28149.103],[1621165500000,46.781,47.127,46.725,46.893,17078.58],[1621165800000,46.874,47.199,46.384,47.107,22812.934],[1621166100000,47.124,47.315,47.064,47.184,16048.291],[1621166400000,47.19,47.367,46.962,47.173,17993.154],[1621166700000,47.162,48.16,47.1,48.127,99096.199],[1621167000000,48.127,48.563,47.934,48.183,122602.79],[1621167300000,48.171,48.794,47.814,48.727,63508.317],[1621167600000,48.727,49.0,48.438,48.594,63140.45],[1621167900000,48.59,48.8,48.272,48.431,41409.818],[1621168200000,48.444,49.0,48.174,48.657,73970.766],[1621168500000,48.662,48.88,48.169,48.241,35729.014],[1621168800000,48.235,48.418,47.576,47.746,48459.292],[1621169100000,47.784,48.0,47.557,47.84,32828.375],[1621169400000,47.878,48.246,47.813,48.009,33037.989],[1621169700000,47.998,48.119,47.812,47.851,16691.269],[1621170000000,47.852,47.852,47.527,47.616,28386.562],[1621170300000,47.61,48.405,47.586,47.998,23780.402],[1621170600000,47.983,48.1,47.735,47.812,15586.142],[1621170900000,47.814,48.896,47.77,48.831,72818.491],[1621171200000,48.858,49.176,48.507,49.121,100932.699],[1621171500000,49.121,49.2,48.765,49.0,52551.601],[1621171800000,49.0,49.45,48.462,49.376,90594.57],[1621172100000,49.4,49.79,49.13,49.764,108867.464],[1621172400000,49.764,51.2,49.737,51.034,328484.071],[1621172700000,51.025,52.103,50.75,51.736,226129.163],[1621173000000,51.766,52.6,51.3,52.409,302856.782],[1621173300000,52.398,52.399,51.2,51.391,124735.896],[1621173600000,51.366,51.387,50.619,51.053,124613.992],[1621173900000,51.068,51.883,50.829,51.449,86500.316],[1621174200000,51.417,51.433,50.6,51.028,63995.925],[1621174500000,51.026,51.046,50.609,50.869,42128.987],[1621174800000,50.922,51.628,50.811,51.28,86776.821],[1621175100000,51.317,52.0,50.346,50.392,79570.562],[1621175400000,50.349,50.8,50.29,50.363,66313.57],[1621175700000,50.331,50.455,49.922,50.222,81073.31],[1621176000000,50.221,50.636,50.027,50.514,45139.202],[1621176300000,50.514,51.4,50.438,51.37,66575.122],[1621176600000,51.3,52.1,51.256,51.796,107774.944],[1621176900000,51.821,51.911,50.986,51.326,80445.735],[1621177200000,51.297,51.401,50.628,50.915,55461.538],[1621177500000,50.89,51.0,50.575,50.653,41119.845],[1621177800000,50.653,51.285,50.6,50.66,42812.352],[1621178100000,50.663,50.683,49.279,49.689,112215.854],[1621178400000,49.687,50.0,49.111,49.918,89883.035],[1621178700000,49.913,50.0,49.594,49.616,37293.285],[1621179000000,49.621,50.072,49.385,49.762,49364.723],[1621179300000,49.762,49.842,49.203,49.268,45260.669],[1621179600000,49.268,49.302,48.674,49.053,89772.637],[1621179900000,49.067,49.5,48.94,49.156,52802.748],[1621180200000,49.15,49.318,48.381,48.598,87350.484],[1621180500000,48.571,48.826,48.31,48.49,49513.289],[1621180800000,48.461,48.637,47.923,48.275,88502.298],[1621181100000,48.276,49.199,48.003,49.196,68852.075],[1621181400000,49.196,49.5,48.888,49.498,54209.921],[1621181700000,49.468,49.9,49.07,49.137,60922.285],[1621182000000,49.137,49.374,48.668,48.668,53216.264],[1621182300000,48.669,48.879,47.7,47.735,70880.535],[1621182600000,47.701,47.732,46.693,46.913,132898.638],[1621182900000,46.913,46.937,46.391,46.796,95144.885],[1621183200000,46.741,47.52,46.688,46.736,86599.096],[1621183500000,46.77,47.072,46.353,46.383,81206.731],[1621183800000,46.383,47.227,46.333,47.129,62405.687],[1621184100000,47.157,47.315,46.672,46.721,75558.366],[1621184400000,46.707,46.707,45.522,45.566,110607.713],[1621184700000,45.558,45.842,45.006,45.162,111861.813],[1621185000000,45.164,45.443,44.905,45.248,112603.556],[1621185300000,45.248,45.474,44.262,44.723,124459.477],[1621185600000,44.741,46.107,44.734,45.895,113041.472],[1621185900000,45.898,46.476,45.682,46.474,77403.511],[1621186200000,46.448,46.486,45.347,45.432,63969.019],[1621186500000,45.405,46.116,45.3,46.1,85003.205],[1621186800000,46.102,46.766,46.003,46.654,49367.579],[1621187100000,46.711,46.958,46.512,46.805,53785.902],[1621187400000,46.809,47.449,46.721,47.004,69581.004],[1621187700000,47.016,47.249,46.515,46.791,45394.59],[1621188000000,46.788,47.053,46.232,46.632,37039.863],[1621188300000,46.605,47.167,46.336,46.771,37448.481],[1621188600000,46.771,46.863,46.098,46.309,39425.644],[1621188900000,46.308,46.468,45.921,45.928,38924.269],[1621189200000,45.935,46.017,44.664,44.67,76759.888],[1621189500000,44.673,45.331,44.434,45.251,75168.632],[1621189800000,45.269,45.323,44.344,45.227,67015.482],[1621190100000,45.227,46.069,45.147,45.824,66907.866],[1621190400000,45.824,46.216,45.633,45.71,49913.332],[1621190700000,45.706,46.226,45.623,45.708,38348.994],[1621191000000,45.707,45.762,44.221,44.641,82120.2],[1621191300000,44.596,44.658,43.56,43.56,93425.085],[1621191600000,43.58,44.17,43.318,43.386,67074.967],[1621191900000,43.394,43.71,42.582,42.869,94655.914],[1621192200000,42.838,43.681,42.718,43.659,96668.069],[1621192500000,43.634,44.114,43.577,43.621,55543.047],[1621192800000,43.619,44.1,43.5,43.917,46049.661],[1621193100000,43.899,44.118,43.5,43.546,81561.365],[1621193400000,43.545,44.268,43.538,44.202,44097.968],[1621193700000,44.172,44.326,43.604,43.901,53319.637],[1621194000000,43.928,43.936,42.834,42.85,72914.098],[1621194300000,42.846,43.084,42.5,42.51,67306.79],[1621194600000,42.539,42.781,41.843,42.0,88643.196],[1621194900000,42.0,43.779,41.602,43.654,124722.905],[1621195200000,43.642,44.5,43.027,43.713,153868.933],[1621195500000,43.713,44.5,43.531,44.137,85891.543],[1621195800000,44.137,44.3,43.293,43.942,78115.739],[1621196100000,43.942,44.258,43.562,44.037,37931.748],[1621196400000,44.037,44.194,43.434,43.5,44590.043],[1621196700000,43.516,43.667,43.0,43.2,54365.354],[1621197000000,43.18,44.0,43.18,43.758,42877.506],[1621197300000,43.752,44.159,43.501,43.651,39545.198],[1621197600000,43.59,43.65,42.8,42.94,50150.661],[1621197900000,42.936,43.091,42.645,42.777,55043.578],[1621198200000,42.772,43.279,42.2,43.271,57269.154],[1621198500000,43.23,43.555,43.028,43.156,60569.69],[1621198800000,43.156,43.9,43.131,43.848,47620.564],[1621199100000,43.885,44.254,43.489,44.087,62039.981],[1621199400000,44.085,44.95,43.856,44.748,66468.365],[1621199700000,44.748,45.0,43.489,43.661,65374.949],[1621200000000,43.661,44.401,43.316,44.24,46647.285],[1621200300000,44.237,44.976,44.063,44.942,48414.983],[1621200600000,44.934,45.0,44.351,44.92,67098.778],[1621200900000,44.945,45.571,44.896,45.494,81908.573],[1621201200000,45.474,45.77,44.951,45.584,80349.09],[1621201500000,45.546,45.607,44.942,45.073,62409.437],[1621201800000,45.113,45.293,44.79,45.293,48842.255],[1621202100000,45.293,46.0,45.074,45.95,74349.4],[1621202400000,45.95,48.0,45.941,47.001,156916.975],[1621202700000,47.093,48.0,46.59,46.816,109683.74],[1621203000000,46.816,47.856,46.703,47.744,80381.716],[1621203300000,47.726,49.999,47.56,47.897,159923.354],[1621203600000,47.896,48.06,47.1,47.287,100465.899],[1621203900000,47.287,47.5,46.825,46.966,43393.993],[1621204200000,46.952,47.6,46.605,47.583,38056.417],[1621204500000,47.583,48.079,47.372,47.397,68930.558],[1621204800000,47.395,47.681,46.913,46.913,61033.481],[1621205100000,46.913,47.7,46.913,47.645,45800.962],[1621205400000,47.645,47.968,47.532,47.906,25940.671],[1621205700000,47.867,47.98,47.529,47.6,25051.075],[1621206000000,47.621,47.705,47.189,47.46,37109.52],[1621206300000,47.428,48.102,47.28,47.827,38465.1],[1621206600000,47.799,48.102,47.79,48.045,22155.428],[1621206900000,48.045,48.312,47.705,47.78,39923.61],[1621207200000,47.772,47.9,47.407,47.506,38723.05],[1621207500000,47.542,47.971,47.488,47.693,28608.837],[1621207800000,47.693,47.87,46.788,46.996,58662.383],[1621208100000,46.984,47.16,46.854,46.943,17664.882],[1621208400000,46.973,46.973,46.296,46.339,53571.624],[1621208700000,46.339,46.786,46.239,46.746,63397.2],[1621209000000,46.722,47.2,46.698,47.169,29992.597],[1621209300000,47.128,47.216,46.784,46.85,28169.188],[1621209600000,46.85,47.0,46.209,46.436,43602.882],[1621209900000,46.436,46.436,45.974,46.05,33792.844],[1621210200000,46.024,46.419,45.97,46.23,25655.865],[1621210500000,46.258,46.612,46.211,46.612,17643.23],[1621210800000,46.592,46.625,46.201,46.25,13698.115],[1621211100000,46.25,46.354,46.028,46.041,19352.567],[1621211400000,46.058,46.495,45.925,46.359,19469.165],[1621211700000,46.354,47.08,46.322,47.02,29566.036],[1621212000000,47.067,47.079,46.438,46.682,19395.116],[1621212300000,46.684,47.067,46.6,46.961,19469.491],[1621212600000,46.961,46.961,46.232,46.282,19057.01],[1621212900000,46.243,46.418,45.679,45.805,42367.161],[1621213200000,45.803,45.915,45.198,45.229,32100.179],[1621213500000,45.231,45.497,45.12,45.195,31216.598],[1621213800000,45.146,45.6,45.122,45.243,18439.122],[1621214100000,45.222,45.636,44.466,44.664,60696.338],[1621214400000,44.63,45.185,44.597,45.095,61820.348],[1621214700000,45.054,45.342,44.658,44.832,42082.133],[1621215000000,44.869,45.076,44.691,44.77,21992.699],[1621215300000,44.789,44.948,44.454,44.724,22118.393],[1621215600000,44.73,44.864,44.561,44.73,19744.218],[1621215900000,44.726,44.938,44.1,44.877,43266.634],[1621216200000,44.93,45.298,44.827,45.09,17941.996],[1621216500000,45.079,45.159,44.259,44.537,33980.959],[1621216800000,44.549,45.185,44.209,45.122,47495.629],[1621217100000,45.126,45.304,44.821,44.921,26689.674],[1621217400000,44.875,45.342,44.672,45.273,29489.989],[1621217700000,45.3,45.679,45.218,45.665,22942.629],[1621218000000,45.665,45.679,45.025,45.132,30397.966],[1621218300000,45.123,45.358,44.939,45.243,26184.902],[1621218600000,45.291,45.355,44.76,44.947,21924.951],[1621218900000,44.969,45.64,44.817,45.513,31267.024],[1621219200000,45.559,45.808,45.418,45.617,45057.626],[1621219500000,45.6,46.686,45.462,46.65,72002.382],[1621219800000,46.65,47.67,46.519,46.894,88257.509],[1621220100000,46.905,47.0,46.333,46.69,34490.906],[1621220400000,46.645,46.686,46.158,46.472,28213.236],[1621220700000,46.472,46.5,46.258,46.389,16506.367],[1621221000000,46.388,46.5,45.961,45.992,37380.21],[1621221300000,45.986,46.123,45.543,45.706,22923.309],[1621221600000,45.706,45.706,44.984,45.172,62210.097],[1621221900000,45.166,45.32,44.339,44.361,39189.318],[1621222200000,44.388,44.73,43.737,44.73,64230.202],[1621222500000,44.73,45.665,44.5,45.054,64880.96],[1621222800000,45.048,45.292,44.855,45.157,30030.732],[1621223100000,45.12,45.479,44.679,45.043,35999.663],[1621223400000,45.043,45.219,44.597,44.635,24809.968],[1621223700000,44.643,44.719,43.514,44.029,74584.592],[1621224000000,44.002,44.2,43.4,43.49,66504.261],[1621224300000,43.456,44.046,43.01,44.006,86760.953],[1621224600000,44.009,45.16,43.885,44.847,61939.18],[1621224900000,44.845,45.398,44.794,45.195,33174.242],[1621225200000,45.2,45.735,44.5,45.508,44148.111],[1621225500000,45.507,45.605,45.109,45.183,20244.525],[1621225800000,45.191,45.381,45.0,45.218,34992.695],[1621226100000,45.211,45.799,45.157,45.598,34198.744],[1621226400000,45.621,46.021,45.374,45.4,31607.288],[1621226700000,45.4,47.2,45.1,47.199,64422.72],[1621227000000,47.158,47.256,46.453,46.481,56538.193],[1621227300000,46.534,47.074,46.037,47.051,54425.155],[1621227600000,47.033,47.072,46.337,46.723,34048.141],[1621227900000,46.745,47.0,46.501,46.504,20976.257],[1621228200000,46.5,46.93,46.5,46.892,61826.529],[1621228500000,46.892,47.0,46.0,46.278,30446.349],[1621228800000,46.276,47.125,46.23,47.125,35422.809],[1621229100000,47.125,48.245,46.879,47.922,111186.003],[1621229400000,47.952,48.702,47.92,48.086,76090.194],[1621229700000,48.032,48.193,47.273,47.313,63790.872],[1621230000000,47.314,47.5,46.804,47.039,49303.459],[1621230300000,47.056,47.058,45.684,45.852,62759.659],[1621230600000,45.851,46.375,45.724,46.223,52444.885],[1621230900000,46.191,48.056,46.017,48.056,64700.636],[1621231200000,48.056,48.642,47.609,47.995,102004.878],[1621231500000,48.028,49.005,47.778,48.924,119433.349],[1621231800000,48.921,49.855,48.861,49.783,112979.515],[1621232100000,49.782,49.814,49.026,49.658,77005.152],[1621232400000,49.624,51.0,49.522,50.694,149897.33],[1621232700000,50.662,50.982,49.833,50.264,99925.321],[1621233000000,50.288,50.292,49.049,49.224,79215.678],[1621233300000,49.224,49.875,48.782,49.823,63481.446],[1621233600000,49.865,50.236,49.595,50.075,50683.922],[1621233900000,50.075,50.78,49.384,49.486,127408.346],[1621234200000,49.488,49.534,48.975,49.16,46099.055],[1621234500000,49.161,49.874,49.161,49.625,41678.452],[1621234800000,49.626,50.0,49.186,49.5,54116.93],[1621235100000,49.48,50.246,49.479,49.971,57483.276],[1621235400000,49.94,50.84,49.94,50.527,59521.389],[1621235700000,50.556,51.098,50.527,50.765,95781.986],[1621236000000,50.765,50.78,49.776,49.861,66069.141],[1621236300000,49.861,50.075,49.188,49.433,62139.639],[1621236600000,49.432,49.84,49.074,49.528,67891.925],[1621236900000,49.528,50.202,49.514,49.994,97199.762],[1621237200000,49.99,50.278,49.818,50.177,39550.933],[1621237500000,50.226,50.856,50.0,50.701,44262.176],[1621237800000,50.702,50.97,50.346,50.496,51613.575],[1621238100000,50.502,51.098,50.417,50.57,59382.135],[1621238400000,50.608,51.594,50.579,51.146,121085.802],[1621238700000,51.105,51.362,50.576,50.736,53507.4],[1621239000000,50.712,51.303,50.566,51.222,40729.295],[1621239300000,51.21,51.265,50.44,50.459,51370.89],[1621239600000,50.442,50.762,50.401,50.685,30479.443],[1621239900000,50.681,50.746,50.292,50.447,46626.238],[1621240200000,50.417,50.7,50.377,50.556,27134.506],[1621240500000,50.541,50.979,50.309,50.85,65075.088],[1621240800000,50.914,51.499,50.799,50.916,63943.521],[1621241100000,50.994,51.42,50.789,50.979,45948.571],[1621241400000,50.979,51.068,50.575,50.579,37298.694],[1621241700000,50.6,51.0,50.447,50.943,39069.972],[1621242000000,50.905,51.357,50.882,51.002,55814.741],[1621242300000,51.004,51.1,50.464,50.491,44630.956],[1621242600000,50.467,50.568,49.707,49.945,53972.822],[1621242900000,49.945,50.235,49.548,50.217,67428.708],[1621243200000,50.198,50.218,49.674,49.751,50122.339],[1621243500000,49.726,49.918,49.344,49.734,52579.735],[1621243800000,49.701,49.93,49.5,49.833,25155.119],[1621244100000,49.83,50.079,49.6,50.016,44894.506],[1621244400000,49.999,50.142,49.779,49.937,15571.39],[1621244700000,49.915,50.093,49.597,49.807,20643.833],[1621245000000,49.768,50.081,49.674,50.079,19525.883],[1621245300000,50.08,50.7,50.049,50.553,53056.477],[1621245600000,50.57,50.654,49.999,50.02,30639.873],[1621245900000,50.02,50.02,49.344,49.525,31118.183],[1621246200000,49.525,49.847,49.517,49.772,11601.45],[1621246500000,49.784,49.813,48.445,48.895,119683.472],[1621246800000,48.884,49.127,48.295,48.589,69647.829],[1621247100000,48.584,48.8,48.407,48.497,71370.72],[1621247400000,48.481,49.01,48.468,48.924,28570.828],[1621247700000,48.94,49.031,48.588,48.7,21201.497],[1621248000000,48.696,48.774,48.302,48.493,32440.148],[1621248300000,48.491,49.079,48.456,48.683,35243.206],[1621248600000,48.667,48.97,47.827,47.995,65066.29],[1621248900000,47.937,48.39,47.7,48.144,54078.559],[1621249200000,48.144,48.723,47.877,48.674,52359.874],[1621249500000,48.682,48.839,48.35,48.738,33670.392],[1621249800000,48.745,49.216,48.659,48.935,38731.605],[1621250100000,48.959,49.477,48.9,49.321,33901.204],[1621250400000,49.319,49.674,49.221,49.441,36438.104],[1621250700000,49.44,49.544,49.091,49.226,30028.574],[1621251000000,49.219,49.417,49.091,49.301,29297.249],[1621251300000,49.298,49.736,49.219,49.731,23523.556],[1621251600000,49.711,49.811,49.386,49.574,23895.895],[1621251900000,49.597,49.769,49.417,49.696,21950.808],[1621252200000,49.69,49.93,49.6,49.637,24653.586],[1621252500000,49.638,50.32,49.5,50.137,47392.664],[1621252800000,50.173,50.536,49.855,49.903,54785.008],[1621253100000,49.922,49.957,49.6,49.83,31403.4],[1621253400000,49.842,50.047,49.75,50.04,30155.479],[1621253700000,50.033,50.05,49.857,49.91,28104.825],[1621254000000,49.91,50.033,49.7,49.726,38765.419],[1621254300000,49.713,49.726,49.059,49.059,36496.358],[1621254600000,49.071,49.677,49.031,49.453,41137.981],[1621254900000,49.452,49.489,49.017,49.08,42079.816],[1621255200000,49.08,49.417,49.017,49.302,19605.917],[1621255500000,49.272,49.475,48.88,49.057,46729.239],[1621255800000,49.035,49.091,48.659,49.077,31794.491],[1621256100000,49.037,49.344,48.956,49.17,18355.269],[1621256400000,49.143,49.417,48.646,48.712,35041.418],[1621256700000,48.672,48.835,48.39,48.615,31922.543],[1621257000000,48.616,48.679,48.391,48.535,23559.339],[1621257300000,48.541,48.835,48.497,48.745,17655.529],[1621257600000,48.794,48.895,48.5,48.577,19229.745],[1621257900000,48.612,48.723,47.999,48.18,35778.391],[1621258200000,48.169,48.768,47.944,48.763,28347.406],[1621258500000,48.697,48.839,48.534,48.727,15422.795],[1621258800000,48.728,49.16,48.728,48.84,23231.916],[1621259100000,48.831,49.158,48.586,49.1,22090.483],[1621259400000,49.056,49.112,48.672,48.73,16771.931],[1621259700000,48.737,49.076,48.661,49.014,10904.592],[1621260000000,49.014,49.3,48.839,48.895,21173.534],[1621260300000,48.891,49.0,48.34,48.387,16774.397],[1621260600000,48.422,48.626,48.154,48.166,16956.347],[1621260900000,48.162,48.482,47.701,47.701,37378.469],[1621261200000,47.702,48.043,47.62,47.868,40181.384],[1621261500000,47.869,48.39,47.864,48.2,32862.287],[1621261800000,48.184,48.5,48.133,48.154,16081.688],[1621262100000,48.133,48.545,48.0,48.545,34113.599],[1621262400000,48.538,49.0,48.491,48.558,48192.363],[1621262700000,48.562,48.994,48.537,48.888,25637.488],[1621263000000,48.845,48.941,48.741,48.868,9289.432],[1621263300000,48.899,49.112,48.826,49.093,23725.167],[1621263600000,49.115,49.59,48.743,49.0,50326.649],[1621263900000,48.989,49.608,48.846,49.35,50501.959],[1621264200000,49.403,49.762,49.035,49.508,31162.714],[1621264500000,49.477,50.354,49.16,50.025,93224.902],[1621264800000,50.005,50.495,49.881,49.916,61676.516],[1621265100000,49.916,50.529,49.597,49.659,71184.231],[1621265400000,49.659,49.9,49.17,49.199,30502.42],[1621265700000,49.166,49.344,48.783,48.817,60356.229],[1621266000000,48.812,48.955,48.477,48.58,47876.165],[1621266300000,48.569,48.903,48.201,48.201,30705.094],[1621266600000,48.257,48.646,48.166,48.568,25462.861],[1621266900000,48.508,48.765,48.2,48.551,27321.751],[1621267200000,48.517,49.487,48.162,49.379,68405.277],[1621267500000,49.375,49.85,49.344,49.346,48866.089],[1621267800000,49.347,49.47,48.903,48.922,50297.015],[1621268100000,48.919,49.417,48.903,49.055,22182.906],[1621268400000,49.1,50.187,49.042,50.186,38199.767],[1621268700000,50.187,51.17,49.85,51.132,117456.35],[1621269000000,51.132,51.98,51.075,51.932,226492.384],[1621269300000,51.933,51.985,49.93,50.186,171167.014],[1621269600000,50.138,50.409,49.611,50.092,110516.407],[1621269900000,50.038,50.763,49.999,50.687,87480.66],[1621270200000,50.637,51.62,50.44,51.2,144982.019],[1621270500000,51.295,51.7,51.0,51.342,77581.643],[1621270800000,51.343,51.62,48.646,49.115,564620.883],[1621271100000,49.118,49.406,46.9,47.302,298319.669],[1621271400000,47.302,48.259,46.592,47.795,291996.98],[1621271700000,47.832,48.884,47.755,48.172,134446.401],[1621272000000,48.192,48.384,46.057,46.058,145847.125],[1621272300000,46.058,46.637,45.688,46.388,183128.557],[1621272600000,46.472,47.42,46.291,47.288,125075.391],[1621272900000,47.291,48.087,47.068,47.575,117906.776],[1621273200000,47.607,47.826,46.816,47.151,65074.03],[1621273500000,47.152,47.785,47.073,47.643,68968.967],[1621273800000,47.605,47.619,46.664,46.933,53819.302],[1621274100000,46.889,47.068,46.539,46.768,43512.487],[1621274400000,46.798,46.84,45.699,46.81,156901.632],[1621274700000,46.81,47.693,46.787,47.324,86590.232],[1621275000000,47.325,47.9,47.109,47.78,72630.311],[1621275300000,47.78,47.809,47.4,47.409,41580.941],[1621275600000,47.401,47.71,47.107,47.606,38409.193],[1621275900000,47.572,48.0,47.4,47.453,38881.233],[1621276200000,47.55,48.037,47.226,47.831,47362.383],[1621276500000,47.827,48.0,47.579,47.966,26919.985],[1621276800000,47.956,48.528,47.928,48.179,32595.879],[1621277100000,48.18,48.342,47.954,48.3,18596.105],[1621277400000,48.31,48.4,48.075,48.37,29850.041],[1621277700000,48.397,48.679,48.31,48.435,27542.862],[1621278000000,48.455,49.006,48.4,48.999,35633.247],[1621278300000,48.999,49.5,48.96,49.31,77808.238],[1621278600000,49.297,49.5,49.011,49.275,54749.264],[1621278900000,49.302,49.302,49.046,49.182,32658.796],[1621279200000,49.181,49.51,49.011,49.212,28178.578],[1621279500000,49.193,49.3,48.96,49.12,20919.477],[1621279800000,49.12,49.3,48.679,48.679,50505.237],[1621280100000,48.679,49.179,48.342,48.942,37047.988],[1621280400000,48.922,49.197,48.723,48.935,19611.762],[1621280700000,48.934,49.25,48.727,49.08,35467.389],[1621281000000,49.045,49.529,49.01,49.389,32944.068],[1621281300000,49.365,49.455,49.037,49.155,17421.68],[1621281600000,49.115,49.245,48.687,49.148,27823.695],[1621281900000,49.17,49.4,49.097,49.288,16013.137],[1621282200000,49.314,49.99,49.296,49.742,46229.942],[1621282500000,49.742,49.882,49.5,49.637,22151.317],[1621282800000,49.656,49.841,49.244,49.777,25089.124],[1621283100000,49.783,49.8,49.332,49.361,25131.607],[1621283400000,49.361,49.644,49.248,49.537,38270.056],[1621283700000,49.562,49.718,49.397,49.432,27445.725],[1621284000000,49.432,49.69,49.407,49.69,19289.482],[1621284300000,49.69,49.919,49.6,49.81,22409.844],[1621284600000,49.801,50.001,49.53,49.53,25695.071],[1621284900000,49.561,49.75,49.115,49.239,24792.728],[1621285200000,49.239,49.529,48.666,48.79,30348.263],[1621285500000,48.822,49.123,48.7,48.928,17071.574],[1621285800000,48.926,49.05,48.294,48.549,26821.644],[1621286100000,48.549,49.0,48.528,48.715,13228.85],[1621286400000,48.716,48.87,48.333,48.355,11579.363],[1621286700000,48.357,48.402,47.82,48.175,37390.637],[1621287000000,48.175,48.442,48.036,48.061,17016.084],[1621287300000,48.055,48.055,47.547,47.748,30880.698],[1621287600000,47.736,47.758,47.377,47.377,18234.884],[1621287900000,47.377,47.6,46.806,46.977,27913.829],[1621288200000,46.99,48.0,46.927,47.894,35887.989],[1621288500000,47.904,48.142,47.45,47.766,25485.869],[1621288800000,47.797,48.152,47.514,47.623,21307.968],[1621289100000,47.6,48.418,47.47,48.303,22902.066],[1621289400000,48.306,48.474,48.105,48.231,21874.621],[1621289700000,48.219,48.283,47.727,47.823,15488.059],[1621290000000,47.851,47.86,47.295,47.375,17143.619],[1621290300000,47.375,47.8,47.184,47.248,12814.1],[1621290600000,47.269,47.666,46.761,46.911,20740.675],[1621290900000,46.91,47.127,46.7,46.86,9356.172],[1621291200000,46.908,47.157,46.73,47.057,7456.101],[1621291500000,47.057,47.492,46.5,46.65,26153.673],[1621291800000,46.647,46.918,46.5,46.846,17556.241],[1621292100000,46.822,47.026,46.65,46.763,24386.552],[1621292400000,46.77,47.61,46.6,47.444,20588.236],[1621292700000,47.439,47.53,46.0,46.531,49576.769],[1621293000000,46.501,46.885,46.274,46.804,17808.833],[1621293300000,46.787,46.999,46.515,46.846,15563.208],[1621293600000,46.881,47.138,46.642,46.886,29545.829],[1621293900000,46.804,47.057,46.594,46.962,21522.749],[1621294200000,46.914,47.399,46.681,47.268,17210.0],[1621294500000,47.288,47.593,47.192,47.422,13550.545],[1621294800000,47.434,47.439,47.045,47.293,9489.559],[1621295100000,47.303,47.5,47.21,47.245,5538.931],[1621295400000,47.277,47.277,46.75,46.857,13659.745],[1621295700000,46.907,47.058,46.467,46.708,21875.653],[1621296000000,46.747,46.801,46.051,46.525,40493.515],[1621296300000,46.519,46.923,46.502,46.878,17052.419],[1621296600000,46.888,46.966,46.579,46.907,19732.858],[1621296900000,46.91,47.723,46.773,47.721,50182.624],[1621297200000,47.721,48.098,47.68,47.984,47816.079],[1621297500000,47.986,48.177,47.75,48.147,31569.747],[1621297800000,48.174,48.406,47.904,48.234,31703.081],[1621298100000,48.237,48.297,47.59,47.648,41378.959],[1621298400000,47.691,48.0,47.622,47.82,25524.432],[1621298700000,47.797,48.045,47.643,47.745,33805.347],[1621299000000,47.81,47.954,47.599,47.749,20168.843],[1621299300000,47.755,47.857,47.614,47.8,17720.691],[1621299600000,47.8,47.856,47.596,47.746,12384.45],[1621299900000,47.759,47.92,47.601,47.92,12253.439],[1621300200000,47.879,47.901,47.51,47.598,19363.008],[1621300500000,47.634,47.643,47.426,47.503,19709.788],[1621300800000,47.542,47.576,47.078,47.15,23038.914],[1621301100000,47.158,47.456,47.124,47.343,15744.392],[1621301400000,47.339,47.414,47.076,47.1,11647.171],[1621301700000,47.1,47.1,46.766,46.766,30269.805],[1621302000000,46.807,47.047,46.25,46.335,84969.88],[1621302300000,46.331,46.718,46.3,46.564,34315.98],[1621302600000,46.566,46.6,46.222,46.312,26409.06],[1621302900000,46.283,46.481,46.136,46.231,35874.479],[1621303200000,46.246,46.666,46.229,46.243,31124.243],[1621303500000,46.243,46.488,46.171,46.357,16803.476],[1621303800000,46.352,46.463,46.232,46.313,17893.13],[1621304100000,46.313,46.67,46.061,46.624,40108.49],[1621304400000,46.643,46.843,46.519,46.807,11699.802],[1621304700000,46.768,46.853,46.5,46.616,9997.35],[1621305000000,46.59,46.791,46.55,46.679,8068.029],[1621305300000,46.699,46.776,46.51,46.644,9699.898],[1621305600000,46.637,47.039,46.538,47.039,8443.731],[1621305900000,47.015,47.127,46.787,46.793,15206.571],[1621306200000,46.799,46.866,46.548,46.548,14092.244],[1621306500000,46.56,47.145,46.545,47.145,13323.226],[1621306800000,47.145,47.485,47.12,47.467,15540.649],[1621307100000,47.451,48.1,47.369,47.371,39523.804],[1621307400000,47.406,47.511,47.129,47.265,15183.287],[1621307700000,47.265,47.576,47.196,47.406,10188.914],[1621308000000,47.398,47.447,47.174,47.279,7124.153],[1621308300000,47.265,47.367,47.204,47.354,5862.211],[1621308600000,47.355,47.382,47.25,47.266,10920.489],[1621308900000,47.265,47.659,47.25,47.639,11062.243],[1621309200000,47.608,47.755,47.555,47.652,10766.951],[1621309500000,47.667,47.674,47.201,47.31,19386.327],[1621309800000,47.31,47.31,47.037,47.1,7133.507],[1621310100000,47.103,47.827,47.049,47.743,27216.314],[1621310400000,47.733,47.754,47.497,47.754,9217.132],[1621310700000,47.745,48.1,47.704,48.06,17083.131],[1621311000000,48.059,48.35,47.924,48.194,29439.09],[1621311300000,48.213,48.487,48.194,48.24,34700.308],[1621311600000,48.24,48.533,48.225,48.484,33221.659],[1621311900000,48.474,48.515,48.351,48.42,14691.99],[1621312200000,48.399,48.7,48.346,48.687,21988.803],[1621312500000,48.654,49.08,48.619,49.001,40890.168],[1621312800000,49.001,49.089,48.906,48.992,28299.63],[1621313100000,48.994,49.74,48.994,49.167,129335.505],[1621313400000,49.167,49.694,49.121,49.492,39361.35],[1621313700000,49.488,49.693,48.836,48.999,57465.103],[1621314000000,48.999,49.638,48.8,49.593,67566.645],[1621314300000,49.55,49.694,49.291,49.605,41139.65],[1621314600000,49.636,49.799,49.511,49.689,28594.105],[1621314900000,49.698,49.7,49.287,49.427,34323.162],[1621315200000,49.445,49.8,49.338,49.756,18902.198],[1621315500000,49.792,49.792,49.392,49.433,14344.196],[1621315800000,49.429,49.78,49.227,49.67,29994.927],[1621316100000,49.68,49.98,49.646,49.957,17061.886],[1621316400000,49.957,49.959,49.557,49.563,16267.184],[1621316700000,49.579,49.956,49.561,49.822,14118.676],[1621317000000,49.837,49.931,49.521,49.805,21488.648],[1621317300000,49.814,50.422,49.7,50.374,57509.904],[1621317600000,50.374,50.539,49.699,49.83,50535.148],[1621317900000,49.843,50.179,49.414,49.961,50518.522],[1621318200000,49.926,50.33,49.727,50.324,25251.176],[1621318500000,50.329,50.837,50.323,50.813,50946.557],[1621318800000,50.817,50.886,50.497,50.743,62817.321],[1621319100000,50.737,50.836,50.7,50.737,16161.871],[1621319400000,50.764,50.822,50.299,50.351,30719.518],[1621319700000,50.337,50.82,50.25,50.485,45216.206],[1621320000000,50.485,50.7,50.435,50.576,17403.592],[1621320300000,50.564,50.75,50.497,50.749,12202.361],[1621320600000,50.749,50.879,50.353,50.4,38005.043],[1621320900000,50.425,50.48,50.154,50.17,26005.692],[1621321200000,50.174,50.5,50.156,50.226,55380.05],[1621321500000,50.241,50.449,50.214,50.214,16520.201],[1621321800000,50.209,50.478,50.12,50.16,8903.355],[1621322100000,50.121,50.254,50.078,50.128,14590.806],[1621322400000,50.128,50.35,50.086,50.242,17621.216],[1621322700000,50.253,50.315,50.129,50.219,11983.943],[1621323000000,50.24,50.531,50.124,50.515,16930.183],[1621323300000,50.515,51.0,50.5,51.0,50167.424],[1621323600000,51.0,51.131,50.937,51.094,29837.529],[1621323900000,51.062,51.46,50.99,51.439,40958.365],[1621324200000,51.445,51.747,51.132,51.735,64137.92],[1621324500000,51.726,51.978,51.511,51.96,68859.107],[1621324800000,51.943,52.3,51.8,52.244,97202.966],[1621325100000,52.244,52.269,51.508,51.589,65486.798],[1621325400000,51.589,51.878,51.511,51.852,20225.037],[1621325700000,51.85,52.693,51.843,52.482,87551.678],[1621326000000,52.444,52.989,52.315,52.987,97909.338],[1621326300000,52.952,53.608,52.654,53.269,104778.284],[1621326600000,53.269,53.391,52.859,53.175,46698.896],[1621326900000,53.108,53.138,52.737,53.008,34522.5],[1621327200000,53.01,53.012,52.5,52.915,53296.513],[1621327500000,52.919,53.271,52.718,52.849,40410.234],[1621327800000,52.832,52.849,52.417,52.831,29815.813],[1621328100000,52.805,52.893,52.529,52.602,21625.536],[1621328400000,52.602,52.78,51.75,51.976,59326.415],[1621328700000,51.975,52.4,51.907,52.348,21611.403],[1621329000000,52.348,52.597,52.342,52.441,13171.42],[1621329300000,52.462,52.965,52.416,52.424,36171.92],[1621329600000,52.424,52.424,51.75,52.213,53640.843],[1621329900000,52.17,52.691,52.137,52.605,22215.194],[1621330200000,52.574,53.6,52.553,53.402,77678.547],[1621330500000,53.405,53.497,52.9,53.105,40557.37],[1621330800000,53.114,53.318,52.8,52.899,19542.957],[1621331100000,52.899,53.145,52.6,52.734,22695.542],[1621331400000,52.713,53.276,52.508,53.168,44654.115],[1621331700000,53.165,53.268,53.001,53.081,13842.153],[1621332000000,53.041,53.878,53.01,53.737,56661.089],[1621332300000,53.737,53.74,52.893,52.983,36652.075],[1621332600000,52.982,53.187,52.713,52.797,38621.28],[1621332900000,52.797,53.3,52.797,52.962,28930.714],[1621333200000,52.962,53.2,52.77,53.101,40197.613],[1621333500000,53.105,53.465,53.014,53.449,27857.481],[1621333800000,53.45,53.7,53.399,53.526,32846.976],[1621334100000,53.541,53.844,53.325,53.436,29147.919],[1621334400000,53.406,53.625,53.187,53.607,29010.553],[1621334700000,53.607,53.747,53.089,53.132,25308.343],[1621335000000,53.128,53.625,53.112,53.54,23325.11],[1621335300000,53.54,55.0,53.54,54.281,177945.537],[1621335600000,54.281,54.5,53.964,54.228,56123.802],[1621335900000,54.226,55.01,54.068,54.869,146935.573],[1621336200000,54.88,54.999,54.74,54.865,43976.388],[1621336500000,54.864,54.897,53.939,54.292,95894.737],[1621336800000,54.289,54.656,54.199,54.569,42247.958],[1621337100000,54.579,54.64,54.266,54.3,32273.738],[1621337400000,54.3,54.532,54.068,54.461,29013.474],[1621337700000,54.491,54.599,54.313,54.408,26486.588],[1621338000000,54.406,54.64,54.348,54.608,16162.139],[1621338300000,54.618,54.657,54.51,54.657,20180.276],[1621338600000,54.656,55.137,54.651,54.884,54219.212],[1621338900000,54.889,55.085,54.245,54.516,53185.728],[1621339200000,54.506,55.043,53.625,53.644,60021.843],[1621339500000,53.649,54.0,53.466,53.466,48651.209],[1621339800000,53.465,54.048,53.2,53.719,52157.648],[1621340100000,53.726,54.229,53.702,54.186,32421.837],[1621340400000,54.206,54.346,54.015,54.139,25872.255],[1621340700000,54.166,54.176,53.117,53.124,55917.423],[1621341000000,53.117,53.722,53.02,53.459,35082.521],[1621341300000,53.406,53.5,52.416,52.49,79603.874],[1621341600000,52.471,52.893,52.4,52.499,50159.769],[1621341900000,52.458,52.845,52.416,52.452,36421.304],[1621342200000,52.417,52.7,51.746,51.77,71309.135],[1621342500000,51.769,52.416,51.743,52.393,61054.668],[1621342800000,52.385,52.416,52.012,52.315,48195.879],[1621343100000,52.322,52.858,52.252,52.778,55001.562],[1621343400000,52.778,52.845,52.223,52.276,57434.471],[1621343700000,52.291,52.291,51.5,51.501,98139.733],[1621344000000,51.521,52.272,51.257,52.208,98136.431],[1621344300000,52.215,52.799,52.033,52.733,43154.838],[1621344600000,52.758,53.819,52.733,53.631,91523.045],[1621344900000,53.652,54.044,53.46,53.847,60250.824],[1621345200000,53.847,53.967,53.625,53.88,49099.187],[1621345500000,53.902,53.936,53.453,53.653,29370.102],[1621345800000,53.654,53.823,52.88,53.556,53302.013],[1621346100000,53.554,53.85,53.342,53.778,50600.729],[1621346400000,53.768,53.809,52.059,52.304,77745.184],[1621346700000,52.345,53.02,52.0,52.801,52802.138],[1621347000000,52.801,53.152,52.423,52.873,54275.343],[1621347300000,52.878,53.724,52.721,52.844,65733.451],[1621347600000,52.833,53.353,52.566,53.349,36572.831],[1621347900000,53.305,53.469,53.0,53.136,25730.729],[1621348200000,53.124,53.21,52.069,52.1,44352.903],[1621348500000,52.1,52.185,51.415,51.476,66028.92],[1621348800000,51.47,52.383,51.411,51.9,42507.569],[1621349100000,51.901,51.931,51.063,51.669,52364.198],[1621349400000,51.699,51.882,51.0,51.235,60745.579],[1621349700000,51.235,52.601,51.19,52.588,86140.321],[1621350000000,52.597,52.684,51.754,52.684,45323.224],[1621350300000,52.684,53.999,52.684,53.602,93602.09],[1621350600000,53.627,53.785,52.955,53.54,55416.666],[1621350900000,53.539,53.55,53.21,53.396,27167.444],[1621351200000,53.4,53.515,53.1,53.355,25634.835],[1621351500000,53.35,54.519,53.32,54.441,56980.065],[1621351800000,54.407,54.441,53.68,53.9,38565.112],[1621352100000,53.888,53.91,52.879,53.499,38751.169],[1621352400000,53.449,53.617,52.878,53.096,27880.504],[1621352700000,53.131,53.921,53.1,53.887,29045.999],[1621353000000,53.871,53.94,53.125,53.238,27418.448],[1621353300000,53.238,53.625,52.851,53.412,41988.599],[1621353600000,53.391,54.019,53.272,53.834,47376.859],[1621353900000,53.838,54.44,53.738,53.82,36107.997],[1621354200000,53.815,53.9,53.029,53.362,50925.019],[1621354500000,53.38,55.0,53.297,55.0,91300.471],[1621354800000,54.999,55.655,54.845,55.157,147048.756],[1621355100000,55.156,56.041,55.132,55.854,143045.704],[1621355400000,55.929,57.378,55.02,57.066,245931.139],[1621355700000,57.001,57.892,56.497,56.902,153426.206],[1621356000000,56.902,57.268,56.7,56.993,86475.216],[1621356300000,56.991,57.0,56.6,56.851,54797.496],[1621356600000,56.897,58.38,56.839,57.649,185844.333],[1621356900000,57.61,58.2,57.456,58.159,115546.324],[1621357200000,58.096,58.224,55.478,56.062,187375.642],[1621357500000,56.1,56.1,54.63,55.809,131686.622],[1621357800000,55.832,55.832,54.601,55.462,191390.758],[1621358100000,55.463,55.485,54.637,54.785,75190.134],[1621358400000,54.784,55.18,54.595,54.962,61232.094],[1621358700000,54.982,55.139,54.857,55.054,89082.414],[1621359000000,55.094,56.051,55.073,55.788,103009.335],[1621359300000,55.761,55.952,55.124,55.556,46789.556],[1621359600000,55.551,55.9,55.219,55.84,43049.507],[1621359900000,55.878,56.444,55.149,55.665,61254.175],[1621360200000,55.7,55.703,54.666,54.973,45909.172],[1621360500000,54.969,55.355,53.87,53.939,130424.169],[1621360800000,54.018,54.308,53.5,53.69,148438.212],[1621361100000,53.715,54.073,53.468,53.468,46223.348],[1621361400000,53.489,54.061,53.1,53.918,67407.813],[1621361700000,53.942,53.95,53.202,53.729,92660.212],[1621362000000,53.729,54.119,53.6,54.068,28112.841],[1621362300000,54.069,54.421,54.068,54.11,54733.254],[1621362600000,54.155,54.35,53.591,53.672,23573.228],[1621362900000,53.659,53.905,53.2,53.354,49784.943],[1621363200000,53.354,54.131,53.321,54.116,30154.904],[1621363500000,54.119,54.143,53.753,53.935,22324.962],[1621363800000,53.932,54.38,53.516,54.33,33538.862],[1621364100000,54.306,54.489,54.007,54.484,34677.137],[1621364400000,54.443,54.887,54.156,54.156,79392.229],[1621364700000,54.156,54.968,54.044,54.853,45187.066],[1621365000000,54.848,55.0,54.532,54.839,56478.481],[1621365300000,54.839,55.479,54.599,55.474,37258.78],[1621365600000,55.474,55.485,54.761,55.001,40103.013],[1621365900000,55.091,55.093,54.561,54.629,22240.934],[1621366200000,54.562,55.288,54.562,54.652,26379.656],[1621366500000,54.678,55.0,54.534,54.889,29439.114],[1621366800000,54.869,55.5,54.817,55.464,30659.164],[1621367100000,55.466,55.619,54.841,54.945,33042.648],[1621367400000,54.997,55.293,54.569,55.25,24452.122],[1621367700000,55.235,55.6,55.078,55.16,24540.743],[1621368000000,55.189,55.528,54.873,54.874,48584.538],[1621368300000,54.901,54.901,54.01,54.202,54904.087],[1621368600000,54.218,54.225,53.76,53.951,29911.083],[1621368900000,53.95,54.368,53.524,54.368,35734.943],[1621369200000,54.343,54.728,54.343,54.544,20102.478],[1621369500000,54.544,55.208,54.544,55.065,22007.135],[1621369800000,55.043,55.167,54.643,54.853,23218.229],[1621370100000,54.852,55.222,54.643,55.175,14273.377],[1621370400000,55.191,55.5,54.978,55.17,31877.913],[1621370700000,55.16,55.345,54.743,54.815,21213.183],[1621371000000,54.819,54.903,54.348,54.566,30967.441],[1621371300000,54.566,54.582,54.303,54.524,17544.375],[1621371600000,54.524,54.7,54.063,54.195,23480.426],[1621371900000,54.203,54.274,54.01,54.069,18491.517],[1621372200000,54.05,54.299,53.652,54.27,34996.353],[1621372500000,54.276,54.427,54.232,54.303,13775.978],[1621372800000,54.303,54.311,53.871,54.072,17518.75],[1621373100000,54.072,54.439,54.049,54.383,14806.51],[1621373400000,54.317,54.358,54.129,54.198,6886.796],[1621373700000,54.192,54.2,54.016,54.055,7890.4],[1621374000000,54.055,54.061,53.764,53.835,9828.464],[1621374300000,53.826,54.413,53.799,54.384,13694.89],[1621374600000,54.411,54.548,54.327,54.5,13987.975],[1621374900000,54.498,54.52,54.298,54.459,7218.688],[1621375200000,54.49,54.99,54.351,54.373,29041.815],[1621375500000,54.407,54.656,54.013,54.626,13720.219],[1621375800000,54.651,55.034,54.492,54.904,26007.778],[1621376100000,54.863,55.474,54.753,54.952,62594.259],[1621376400000,54.952,55.837,54.935,55.347,29821.379],[1621376700000,55.347,55.418,54.751,54.828,39068.714],[1621377000000,54.871,55.462,54.666,55.439,31145.292],[1621377300000,55.439,55.688,55.179,55.614,18912.595],[1621377600000,55.586,55.837,55.571,55.819,25145.988],[1621377900000,55.82,55.85,55.686,55.73,19662.377],[1621378200000,55.73,55.769,55.66,55.683,14529.772],[1621378500000,55.672,55.7,55.1,55.347,25246.959],[1621378800000,55.325,55.357,54.409,54.735,32937.564],[1621379100000,54.735,54.752,54.089,54.282,38212.302],[1621379400000,54.281,55.592,54.166,55.008,70457.041],[1621379700000,54.981,56.33,54.943,56.108,64080.288],[1621380000000,56.086,56.348,55.348,56.103,48829.933],[1621380300000,56.089,56.968,56.079,56.751,46455.654],[1621380600000,56.733,56.749,55.851,55.857,42466.898],[1621380900000,55.857,55.899,55.033,55.845,47762.456],[1621381200000,55.813,56.5,55.729,56.242,44685.208],[1621381500000,56.27,56.778,56.065,56.533,50131.63],[1621381800000,56.533,56.723,55.798,55.799,32825.733],[1621382100000,55.799,56.242,55.746,55.977,25198.999],[1621382400000,55.969,56.464,55.606,56.35,43129.969],[1621382700000,56.301,57.691,56.3,56.829,112718.092],[1621383000000,56.82,56.999,56.151,56.285,50944.449],[1621383300000,56.279,56.307,55.501,55.861,60798.591],[1621383600000,55.861,56.593,55.861,56.372,43391.446],[1621383900000,56.372,56.906,56.177,56.463,34623.999],[1621384200000,56.475,57.001,56.18,56.575,40739.01],[1621384500000,56.566,57.159,56.382,56.974,40176.898],[1621384800000,56.991,57.312,56.45,56.848,33932.961],[1621385100000,56.852,57.292,56.596,57.225,30877.689],[1621385400000,57.217,57.628,56.897,57.202,53403.023],[1621385700000,57.202,57.388,56.906,56.948,26693.859],[1621386000000,56.949,56.954,55.938,56.492,37721.203],[1621386300000,56.492,56.582,55.743,56.089,38502.573],[1621386600000,56.092,56.184,55.127,55.152,35604.989],[1621386900000,55.208,55.777,53.5,53.668,132924.881],[1621387200000,53.663,54.258,53.1,53.775,115393.369],[1621387500000,53.693,53.8,53.1,53.273,100369.529],[1621387800000,53.213,53.394,52.549,52.663,86180.241],[1621388100000,52.638,52.75,51.837,52.75,121219.132],[1621388400000,52.747,53.484,52.701,52.94,57154.323],[1621388700000,52.929,53.111,51.886,52.108,78412.753],[1621389000000,52.289,54.134,51.917,53.515,86776.672],[1621389300000,53.449,54.5,53.253,53.515,66777.425],[1621389600000,53.486,54.795,53.268,54.016,56923.59],[1621389900000,54.048,54.382,53.289,53.676,50219.782],[1621390200000,53.675,53.979,53.269,53.332,29641.678],[1621390500000,53.332,53.526,52.407,52.751,56689.642],[1621390800000,52.751,53.475,52.711,53.254,34130.902],[1621391100000,53.253,53.398,52.958,53.233,24530.366],[1621391400000,53.249,53.4,52.853,53.029,29539.223],[1621391700000,53.022,53.694,52.902,53.522,21835.615],[1621392000000,53.521,53.713,52.575,53.078,60203.993],[1621392300000,53.12,53.12,52.832,52.944,15228.021],[1621392600000,52.944,53.131,52.412,52.503,38299.268],[1621392900000,52.503,52.709,51.718,51.762,39651.301],[1621393200000,51.763,52.1,50.928,51.438,127280.727],[1621393500000,51.411,52.639,51.298,52.125,49703.063],[1621393800000,52.078,52.6,51.938,51.938,25527.979],[1621394100000,51.979,52.275,51.7,51.899,30451.149],[1621394400000,51.862,52.806,51.862,52.525,42281.745],[1621394700000,52.501,53.232,52.428,53.146,29639.079],[1621395000000,53.146,53.17,52.519,52.835,16092.421],[1621395300000,52.835,53.099,52.653,53.042,41184.495],[1621395600000,53.043,53.211,52.836,53.026,37747.411],[1621395900000,53.0,53.065,52.586,52.644,41286.803],[1621396200000,52.671,52.761,52.0,52.008,43800.691],[1621396500000,52.036,52.241,51.74,51.974,41343.306],[1621396800000,51.974,52.5,51.758,52.172,26410.145],[1621397100000,52.184,52.297,51.548,51.65,46588.551],[1621397400000,51.65,51.777,50.77,50.843,64530.483],[1621397700000,50.843,51.02,49.7,49.837,166243.576],[1621398000000,49.84,50.089,48.5,48.5,101580.512],[1621398300000,48.514,48.587,48.064,48.334,102791.747],[1621398600000,48.339,49.831,48.334,49.428,120030.944],[1621398900000,49.449,49.706,47.74,48.242,133386.529],[1621399200000,48.287,48.5,46.874,47.418,145647.573],[1621399500000,47.39,47.631,46.215,46.358,151478.097],[1621399800000,46.347,46.944,44.2,44.684,315736.674],[1621400100000,44.684,47.588,44.0,47.544,186980.754],[1621400400000,47.578,49.522,47.545,49.415,168711.528],[1621400700000,49.413,49.553,48.39,49.214,144633.224],[1621401000000,49.263,50.0,48.577,50.0,105041.252],[1621401300000,49.964,50.114,47.65,48.293,201509.235],[1621401600000,48.33,49.75,48.295,49.65,55027.347],[1621401900000,49.666,50.337,49.426,50.337,89103.805],[1621402200000,50.324,50.399,49.224,49.64,66391.381],[1621402500000,49.6,49.62,48.464,49.3,71096.759],[1621402800000,49.293,49.614,48.008,48.758,88838.443],[1621403100000,48.768,49.335,48.694,48.927,67077.876],[1621403400000,48.929,49.498,48.663,49.088,53606.479],[1621403700000,49.11,50.5,49.04,49.877,107676.683],[1621404000000,49.793,50.9,49.742,50.85,80949.915],[1621404300000,50.85,52.682,50.466,51.806,134907.913],[1621404600000,51.803,52.005,50.971,51.779,75540.209],[1621404900000,51.779,51.855,51.0,51.483,41103.518],[1621405200000,51.52,51.687,50.515,51.567,51005.024],[1621405500000,51.566,52.07,51.294,52.006,41064.21],[1621405800000,52.014,52.014,50.798,50.889,49046.83],[1621406100000,50.918,51.061,50.038,50.622,69525.062],[1621406400000,50.621,51.5,50.4,50.485,62805.425],[1621406700000,50.444,50.655,49.707,50.176,78194.275],[1621407000000,50.364,50.576,49.651,49.685,62362.806],[1621407300000,49.684,50.061,49.255,49.942,70288.599],[1621407600000,49.903,50.494,49.514,49.63,35757.962],[1621407900000,49.63,49.972,49.295,49.655,51327.948],[1621408200000,49.688,49.72,48.168,48.211,65264.085],[1621408500000,48.211,49.481,47.666,48.991,145859.25],[1621408800000,48.943,49.441,48.727,49.003,57031.991],[1621409100000,48.969,49.941,48.75,49.941,70717.518],[1621409400000,49.928,50.117,48.994,49.084,53443.46],[1621409700000,49.117,49.904,48.798,49.61,54260.04],[1621410000000,49.61,50.884,49.571,50.679,84333.585],[1621410300000,50.615,51.061,50.305,50.826,59303.582],[1621410600000,50.8,51.556,49.824,50.412,97711.73],[1621410900000,50.368,51.007,50.3,50.863,38312.055],[1621411200000,50.871,51.0,50.13,50.158,35127.902],[1621411500000,50.176,50.474,49.596,49.648,48794.049],[1621411800000,49.677,50.131,49.305,49.518,53319.703],[1621412100000,49.517,50.106,49.139,49.295,33246.152],[1621412400000,49.267,49.78,48.581,49.231,56685.339],[1621412700000,49.261,49.602,49.261,49.509,23969.07],[1621413000000,49.545,50.079,49.404,49.452,26465.677],[1621413300000,49.45,49.687,49.051,49.651,26155.691],[1621413600000,49.649,50.0,49.315,50.0,41702.289],[1621413900000,49.973,50.563,49.56,50.21,45533.579],[1621414200000,50.219,50.255,49.474,49.626,32014.158],[1621414500000,49.595,49.652,49.275,49.276,20821.229],[1621414800000,49.277,49.404,49.124,49.28,37436.227],[1621415100000,49.254,49.28,49.103,49.148,29881.359],[1621415400000,49.148,49.205,48.928,48.989,31882.402],[1621415700000,49.02,49.137,48.609,48.64,26190.786],[1621416000000,48.669,49.055,48.44,48.476,38559.185],[1621416300000,48.484,48.654,47.802,48.183,93688.209],[1621416600000,48.173,48.502,47.864,47.94,43358.884],[1621416900000,47.928,48.158,47.731,47.747,39646.166],[1621417200000,47.731,48.359,46.858,46.858,158506.448],[1621417500000,46.901,47.257,46.771,47.082,80260.389],[1621417800000,47.057,47.515,47.011,47.473,49510.32],[1621418100000,47.461,48.144,47.43,48.102,50746.979],[1621418400000,48.131,48.363,47.137,47.485,41705.482],[1621418700000,47.485,47.485,47.051,47.087,16554.883],[1621419000000,47.061,47.26,46.585,46.63,50002.644],[1621419300000,46.591,47.24,46.371,47.109,64123.369],[1621419600000,47.106,47.364,46.736,46.822,41441.263],[1621419900000,46.822,47.682,46.781,46.898,27565.01],[1621420200000,46.882,46.923,46.159,46.455,54924.702],[1621420500000,46.451,46.852,46.15,46.176,54592.225],[1621420800000,46.176,46.959,45.972,46.446,48871.475],[1621421100000,46.444,47.108,45.85,45.912,61951.911],[1621421400000,45.916,46.199,45.73,46.038,73375.755],[1621421700000,45.999,47.083,45.799,46.939,87013.72],[1621422000000,46.968,47.134,46.028,46.313,46862.442],[1621422300000,46.301,46.956,45.607,45.645,52919.839],[1621422600000,45.621,46.269,45.551,45.884,57817.23],[1621422900000,45.911,46.147,43.919,43.922,127559.075],[1621423200000,43.922,43.999,42.554,42.824,205678.033],[1621423500000,42.824,43.183,42.018,42.79,198024.847],[1621423800000,42.767,49.185,38.6,43.082,295792.007],[1621424100000,43.039,47.0,40.066,42.398,248155.918],[1621424400000,42.398,43.5,42.063,42.811,185998.291],[1621424700000,42.809,43.484,41.852,42.234,137364.603],[1621425000000,42.233,45.0,42.042,43.998,158188.4],[1621425300000,43.998,45.0,43.679,43.969,138083.633],[1621425600000,43.943,44.284,42.355,44.173,94168.731],[1621425900000,44.121,44.502,43.27,43.409,78668.161],[1621426200000,43.408,43.54,42.591,43.164,89205.425],[1621426500000,43.165,43.25,42.403,42.874,73162.228],[1621426800000,42.872,43.219,42.227,42.306,98642.558],[1621427100000,42.307,42.373,41.0,41.762,124294.464],[1621427400000,41.731,41.793,39.863,40.312,126827.563],[1621427700000,40.444,41.374,38.87,39.218,155883.998],[1621428000000,39.219,39.587,35.7,35.7,257601.006],[1621428300000,35.925,39.6,33.88,33.902,281576.226],[1621428600000,33.902,41.555,31.1,31.464,334586.841],[1621428900000,31.465,36.762,26.5,35.49,385799.391],[1621429200000,35.154,35.7,30.0,33.879,225736.69],[1621429500000,33.754,34.0,30.0,31.52,192110.366],[1621429800000,31.505,35.0,29.2,34.282,254358.465],[1621430100000,34.27,39.287,34.257,38.207,216690.592],[1621430400000,38.207,39.3,35.75,37.564,213819.953],[1621430700000,37.562,38.882,36.5,36.698,204447.314],[1621431000000,36.723,38.0,35.311,37.888,183593.87],[1621431300000,37.881,43.0,37.696,41.792,196755.587],[1621431600000,41.872,43.3,41.632,42.883,149891.869],[1621431900000,42.571,43.5,37.7,39.757,171210.425],[1621432200000,39.766,40.699,39.024,40.67,78072.937],[1621432500000,40.669,41.294,40.535,41.142,102178.348],[1621432800000,41.143,41.51,34.342,39.0,333868.3],[1621433100000,39.0,39.5,37.897,39.205,155267.453],[1621433400000,39.293,40.0,38.809,39.49,73319.917],[1621433700000,39.49,39.798,38.5,38.998,54559.446],[1621434000000,38.99,39.467,38.665,39.432,45188.633],[1621434300000,39.329,40.0,38.75,39.776,72256.222],[1621434600000,39.863,40.555,39.3,40.491,80535.314],[1621434900000,40.491,40.529,39.0,40.192,83812.978],[1621435200000,40.192,40.653,38.513,39.285,79367.669],[1621435500000,39.392,41.999,39.331,41.146,104491.337],[1621435800000,41.255,41.9,40.85,41.849,75503.234],[1621436100000,41.857,43.756,41.387,43.624,122640.44],[1621436400000,43.624,43.759,42.0,42.589,103822.677],[1621436700000,42.513,42.974,41.36,41.912,65825.531],[1621437000000,41.912,43.444,41.911,43.444,57641.355],[1621437300000,43.444,45.001,43.337,44.733,120082.453],[1621437600000,44.736,45.883,43.321,43.5,117052.401],[1621437900000,43.498,45.0,42.888,43.582,122031.424],[1621438200000,43.574,45.672,43.286,45.441,80443.649],[1621438500000,45.405,46.135,44.695,45.611,94849.961],[1621438800000,45.541,47.3,45.126,47.188,111157.883],[1621439100000,47.188,47.3,46.0,46.493,115135.965],[1621439400000,46.5,46.8,45.023,46.142,115740.043],[1621439700000,46.14,46.967,45.893,46.324,81732.804],[1621440000000,46.331,47.3,44.918,46.313,129883.157],[1621440300000,46.318,46.7,44.945,46.04,71816.772],[1621440600000,46.037,46.273,43.992,45.325,78951.604],[1621440900000,45.322,46.444,44.901,45.627,68089.134],[1621441200000,45.675,46.2,45.255,45.504,45573.972],[1621441500000,45.504,45.957,45.431,45.512,35765.226],[1621441800000,45.637,46.166,45.001,45.926,59356.461],[1621442100000,45.972,46.375,45.56,46.329,76830.354],[1621442400000,46.329,47.4,46.221,47.096,92334.518],[1621442700000,47.033,47.5,46.591,46.714,71907.962],[1621443000000,46.714,47.092,45.587,45.907,86853.609],[1621443300000,45.909,46.769,45.476,46.734,69348.22],[1621443600000,46.689,46.9,45.009,45.598,71651.753],[1621443900000,45.517,46.022,44.397,44.544,82105.466],[1621444200000,44.637,45.762,44.363,45.131,88672.789],[1621444500000,45.074,45.606,44.5,44.601,57279.281],[1621444800000,44.502,45.02,44.27,44.897,63935.392],[1621445100000,44.89,45.741,44.501,45.6,45678.327],[1621445400000,45.599,45.6,43.745,43.814,61528.792],[1621445700000,43.752,44.918,43.513,44.001,64949.65],[1621446000000,44.023,44.395,43.131,43.182,47594.242],[1621446300000,43.268,43.833,42.623,43.427,61536.717],[1621446600000,43.428,44.856,43.001,44.856,55992.158],[1621446900000,44.749,44.787,43.464,43.605,37340.615],[1621447200000,43.617,44.769,42.75,42.812,51800.975],[1621447500000,42.878,43.08,42.113,42.456,68235.944],[1621447800000,42.5,43.85,42.343,43.145,53399.91],[1621448100000,43.145,43.227,41.833,42.366,72814.926],[1621448400000,42.295,43.0,41.467,42.8,90593.362],[1621448700000,42.8,43.1,42.005,42.784,43176.823],[1621449000000,42.737,43.343,42.027,42.396,27954.152],[1621449300000,42.386,42.959,41.335,41.586,38018.584],[1621449600000,41.595,42.326,40.669,41.203,52948.991],[1621449900000,41.199,42.0,40.872,41.765,54357.535],[1621450200000,41.765,42.222,41.174,41.801,35275.308],[1621450500000,41.79,41.833,41.336,41.614,24229.134],[1621450800000,41.581,42.25,41.11,42.093,36700.307],[1621451100000,42.044,42.181,41.252,41.823,30305.415],[1621451400000,41.884,42.099,41.5,41.78,28246.594],[1621451700000,41.893,41.981,40.799,41.288,35973.71],[1621452000000,41.282,41.369,40.0,41.228,104003.768],[1621452300000,41.222,41.633,40.808,40.997,33997.762],[1621452600000,40.996,41.425,40.5,41.075,43164.2],[1621452900000,41.107,41.3,40.512,41.012,35066.725],[1621453200000,41.098,41.9,41.054,41.664,41539.832],[1621453500000,41.667,42.115,41.328,41.79,40545.337],[1621453800000,41.791,42.03,40.88,41.672,32042.078],[1621454100000,41.615,41.736,40.512,40.857,62114.058],[1621454400000,40.838,41.5,40.762,41.46,35116.307],[1621454700000,41.459,41.632,40.817,41.29,52338.01],[1621455000000,41.298,41.381,40.824,40.85,46866.699],[1621455300000,40.864,40.903,40.152,40.732,40806.241],[1621455600000,40.696,40.952,39.836,40.338,60728.969],[1621455900000,40.339,40.591,39.913,40.25,31856.448],[1621456200000,40.211,40.532,39.737,39.77,39941.693],[1621456500000,39.857,40.298,39.36,39.548,56792.384],[1621456800000,39.548,39.79,39.03,39.044,56541.364],[1621457100000,39.072,39.758,39.047,39.532,43374.921],[1621457400000,39.542,39.766,38.001,38.129,107390.425],[1621457700000,38.216,38.916,38.121,38.516,49953.722],[1621458000000,38.523,39.305,38.478,39.052,37536.171],[1621458300000,39.051,39.154,37.56,37.911,75873.357],[1621458600000,37.857,37.908,36.7,36.757,118895.417],[1621458900000,36.702,38.022,36.2,37.753,89334.891],[1621459200000,37.749,38.16,37.307,37.918,50247.031],[1621459500000,37.917,37.957,37.15,37.437,32465.844],[1621459800000,37.438,38.591,37.412,38.525,32903.941],[1621460100000,38.518,38.84,38.259,38.327,49180.89],[1621460400000,38.327,38.657,38.0,38.504,34010.458],[1621460700000,38.511,38.96,38.176,38.686,44446.297],[1621461000000,38.74,38.887,37.971,38.124,34687.24],[1621461300000,38.102,38.518,37.909,38.097,28122.756],[1621461600000,38.088,38.138,37.442,37.892,42706.568],[1621461900000,37.892,38.488,37.858,38.258,50443.675],[1621462200000,38.236,38.97,38.032,38.937,37200.597],[1621462500000,38.915,39.0,38.385,38.744,47781.344],[1621462800000,38.739,38.742,38.361,38.582,32077.71],[1621463100000,38.521,38.63,38.0,38.165,35043.235],[1621463400000,38.166,38.58,37.943,38.034,32435.398],[1621463700000,37.987,38.654,37.757,38.245,41254.581],[1621464000000,38.232,38.499,38.157,38.289,24103.353],[1621464300000,38.29,38.8,38.001,38.674,30560.134],[1621464600000,38.654,38.931,38.287,38.432,33568.427],[1621464900000,38.432,38.645,37.784,37.95,48530.45],[1621465200000,37.956,38.327,37.501,37.804,37848.09],[1621465500000,37.799,37.897,37.431,37.597,53994.88],[1621465800000,37.602,37.73,37.036,37.359,35216.484],[1621466100000,37.35,37.611,36.754,37.392,53727.694],[1621466400000,37.391,37.58,36.829,37.407,31962.224],[1621466700000,37.369,37.533,36.66,36.857,17105.905],[1621467000000,36.857,37.264,36.676,36.807,25234.172],[1621467300000,36.818,37.5,36.818,37.192,29019.659],[1621467600000,37.19,37.221,36.051,36.102,41077.743],[1621467900000,36.136,36.622,35.581,35.903,58459.691],[1621468200000,35.864,35.945,35.0,35.057,74937.876],[1621468500000,35.056,35.721,34.95,34.988,59169.921],[1621468800000,34.987,36.248,34.0,34.015,132396.178],[1621469100000,34.018,34.988,33.902,34.988,139339.863],[1621469400000,34.952,36.115,34.645,36.022,81355.908],[1621469700000,36.022,36.807,36.006,36.36,62500.207],[1621470000000,36.36,36.581,35.876,36.144,46831.566],[1621470300000,36.133,36.28,35.001,35.317,53791.428],[1621470600000,35.317,36.077,34.661,35.035,57309.506],[1621470900000,35.038,35.63,34.261,35.001,69413.333],[1621471200000,35.017,35.698,33.521,33.698,94092.041],[1621471500000,33.699,34.75,32.906,32.982,141596.616],[1621471800000,32.936,39.706,32.0,33.065,217814.989],[1621472100000,33.063,34.699,32.122,34.179,148305.578],[1621472400000,34.179,35.609,33.948,34.21,78918.6],[1621472700000,34.21,34.76,33.46,33.461,118129.386],[1621473000000,33.469,34.093,32.989,33.863,77640.493],[1621473300000,33.863,34.443,33.666,33.935,39453.291],[1621473600000,33.935,35.0,33.621,34.401,59811.087],[1621473900000,34.455,35.054,33.769,34.645,63359.002],[1621474200000,34.687,34.971,33.988,34.043,36973.692],[1621474500000,34.084,34.374,33.586,33.947,38128.676],[1621474800000,33.937,34.374,33.821,33.859,26036.781],[1621475100000,33.858,34.143,33.27,33.39,34289.794],[1621475400000,33.396,33.858,33.352,33.433,31407.135],[1621475700000,33.433,34.716,33.432,34.552,33376.598],[1621476000000,34.525,35.3,34.321,35.291,37821.551],[1621476300000,35.256,35.4,34.956,35.4,30041.967],[1621476600000,35.4,36.1,35.378,35.939,42842.375],[1621476900000,35.938,36.2,35.628,36.127,36994.808],[1621477200000,36.158,36.296,35.833,36.141,41482.463],[1621477500000,36.108,36.983,36.033,36.756,72307.132],[1621477800000,36.694,37.889,36.526,37.846,81203.513],[1621478100000,37.845,37.971,36.248,36.523,77923.556],[1621478400000,36.573,36.745,35.883,36.719,50481.506],[1621478700000,36.729,37.033,36.347,36.347,30991.833],[1621479000000,36.402,36.8,36.079,36.261,27079.238],[1621479300000,36.278,37.381,36.236,36.696,66205.361],[1621479600000,36.613,36.902,36.336,36.67,32573.366],[1621479900000,36.696,36.98,36.565,36.872,23400.23],[1621480200000,36.875,36.945,36.618,36.869,23681.042],[1621480500000,36.869,36.895,36.318,36.43,23165.282],[1621480800000,36.427,36.539,36.062,36.441,24341.034],[1621481100000,36.425,36.9,36.402,36.817,23880.308],[1621481400000,36.815,36.837,35.873,35.967,24466.264],[1621481700000,35.914,36.258,35.635,35.759,34794.836],[1621482000000,35.751,35.995,35.675,35.913,14231.109],[1621482300000,35.93,36.198,35.808,35.934,25347.104],[1621482600000,35.937,36.112,35.755,36.054,17927.164],[1621482900000,36.045,36.473,35.859,36.451,29865.514],[1621483200000,36.451,37.068,36.364,37.007,34635.869],[1621483500000,37.037,37.125,36.681,36.853,35455.701],[1621483800000,36.82,36.907,36.657,36.778,40346.405],[1621484100000,36.762,37.5,36.737,37.371,37449.626],[1621484400000,37.371,37.615,37.138,37.524,36638.404],[1621484700000,37.527,37.844,37.413,37.53,26788.015],[1621485000000,37.556,37.557,36.516,36.551,38748.016],[1621485300000,36.548,36.623,36.086,36.09,36473.655],[1621485600000,36.09,36.773,35.93,36.54,36704.773],[1621485900000,36.501,36.854,36.372,36.735,38093.201],[1621486200000,36.735,36.971,36.586,36.846,20637.229],[1621486500000,36.858,37.302,36.776,37.278,30664.338],[1621486800000,37.299,37.499,37.142,37.484,33736.862],[1621487100000,37.479,37.561,36.994,37.298,150009.319],[1621487400000,37.298,37.599,37.139,37.573,30341.481],[1621487700000,37.573,38.0,37.534,38.0,29020.737],[1621488000000,37.997,38.0,37.757,37.834,37037.78],[1621488300000,37.834,38.624,37.733,38.623,53481.866],[1621488600000,38.595,38.869,38.5,38.833,49565.148],[1621488900000,38.853,39.639,38.823,39.605,71736.311],[1621489200000,39.637,40.2,39.5,39.57,80508.806],[1621489500000,39.571,39.909,39.338,39.696,37422.806],[1621489800000,39.7,39.942,39.102,39.614,52037.197],[1621490100000,39.609,40.032,39.436,39.818,35570.09],[1621490400000,39.824,40.3,39.5,39.649,46939.641],[1621490700000,39.606,39.89,38.804,39.237,81721.15],[1621491000000,39.178,39.383,38.669,39.16,27015.416],[1621491300000,39.173,39.173,38.147,38.298,106356.054],[1621491600000,38.295,38.581,38.163,38.51,46941.396],[1621491900000,38.5,38.694,38.241,38.352,26825.883],[1621492200000,38.322,39.238,38.277,39.172,30734.501],[1621492500000,39.201,39.789,39.2,39.477,34295.225],[1621492800000,39.477,39.86,38.903,39.759,42313.199],[1621493100000,39.759,40.6,39.73,40.476,69390.784],[1621493400000,40.478,40.639,40.051,40.347,43397.055],[1621493700000,40.326,40.664,40.173,40.276,39266.736],[1621494000000,40.272,41.236,40.247,41.134,68294.51],[1621494300000,41.057,41.632,40.77,40.771,52482.573],[1621494600000,40.824,41.338,40.767,41.184,37442.875],[1621494900000,41.222,41.749,41.197,41.416,40575.359],[1621495200000,41.465,41.528,41.178,41.481,32088.434],[1621495500000,41.481,42.2,41.438,42.2,47906.924],[1621495800000,42.199,42.2,41.641,41.9,60960.277],[1621496100000,41.9,42.476,41.782,42.144,80715.97],[1621496400000,42.12,42.264,41.657,41.866,38131.34],[1621496700000,41.848,42.1,41.089,41.2,37541.523],[1621497000000,41.209,41.346,40.943,41.144,55778.65],[1621497300000,41.16,41.789,41.15,41.682,31830.498],[1621497600000,41.666,42.433,41.512,42.323,26078.456],[1621497900000,42.357,42.539,41.685,41.738,40805.97],[1621498200000,41.727,41.999,41.039,41.235,53055.376],[1621498500000,41.245,41.69,41.013,41.565,52855.324],[1621498800000,41.565,41.864,41.402,41.539,28779.879],[1621499100000,41.529,41.544,40.965,41.148,58963.104],[1621499400000,41.19,41.193,40.738,40.938,37845.128],[1621499700000,40.917,40.999,40.714,40.969,54853.094],[1621500000000,40.952,41.244,40.848,40.902,20660.721],[1621500300000,40.902,41.1,40.343,40.481,43121.683],[1621500600000,40.467,41.46,40.441,41.387,22227.884],[1621500900000,41.377,41.608,41.233,41.546,22530.81],[1621501200000,41.549,41.855,41.422,41.658,17532.187],[1621501500000,41.662,41.662,40.839,40.991,31292.92],[1621501800000,40.978,41.263,40.8,40.816,14372.065],[1621502100000,40.816,40.954,40.164,40.288,35647.074],[1621502400000,40.251,40.544,40.031,40.069,32362.386],[1621502700000,40.036,40.296,39.343,39.516,67013.949],[1621503000000,39.539,40.237,39.286,40.046,40688.308],[1621503300000,40.014,40.217,39.879,40.134,16854.534],[1621503600000,40.126,40.5,40.083,40.396,21608.943],[1621503900000,40.395,40.704,40.227,40.687,14746.254],[1621504200000,40.708,40.848,40.473,40.708,32791.374],[1621504500000,40.73,40.815,40.403,40.425,14259.63],[1621504800000,40.458,40.574,40.1,40.319,29006.965],[1621505100000,40.312,40.638,40.265,40.525,10821.433],[1621505400000,40.504,40.9,40.479,40.899,20054.364],[1621505700000,40.876,41.0,40.1,40.105,28500.818],[1621506000000,40.141,40.36,39.615,40.36,35932.799],[1621506300000,40.36,40.433,39.959,40.426,15524.513],[1621506600000,40.4,41.122,40.025,41.121,32417.103],[1621506900000,41.091,41.3,40.863,41.231,25579.101],[1621507200000,41.278,41.326,40.71,40.712,24477.389],[1621507500000,40.745,41.4,40.661,41.345,22628.71],[1621507800000,41.345,41.345,40.863,41.086,19050.102],[1621508100000,41.098,41.6,41.045,41.542,20171.496],[1621508400000,41.508,41.633,41.35,41.383,32751.286],[1621508700000,41.421,41.608,41.041,41.391,35017.903],[1621509000000,41.383,41.817,41.287,41.58,36789.503],[1621509300000,41.585,41.864,41.16,41.789,38401.648],[1621509600000,41.791,42.2,41.5,42.148,48423.386],[1621509900000,42.18,43.0,42.039,42.745,96331.119],[1621510200000,42.701,43.993,42.661,43.902,86012.513],[1621510500000,43.902,44.0,43.55,43.64,68635.061],[1621510800000,43.611,43.995,43.564,43.715,44761.832],[1621511100000,43.692,44.11,43.217,43.917,59537.468],[1621511400000,43.879,43.935,43.131,43.364,56437.715],[1621511700000,43.364,43.413,42.665,43.238,48181.869],[1621512000000,43.209,43.49,42.836,43.001,40701.304],[1621512300000,43.025,43.047,42.453,42.699,47289.204],[1621512600000,42.699,43.55,42.689,43.367,40112.675],[1621512900000,43.363,44.0,43.06,43.797,54727.99],[1621513200000,43.796,44.11,43.561,43.716,47608.196],[1621513500000,43.762,43.99,43.501,43.76,41452.272],[1621513800000,43.735,43.793,43.321,43.651,41712.853],[1621514100000,43.681,43.688,42.999,43.315,46005.188],[1621514400000,43.304,43.75,42.925,43.095,66711.617],[1621514700000,43.085,43.7,42.694,43.7,66081.226],[1621515000000,43.7,43.769,42.843,43.088,43907.017],[1621515300000,43.114,43.309,42.935,43.3,25910.303],[1621515600000,43.299,43.92,43.273,43.799,43131.828],[1621515900000,43.84,44.6,43.755,44.525,79878.338],[1621516200000,44.527,44.647,43.599,44.047,82014.019],[1621516500000,44.0,44.553,43.655,44.449,63017.099],[1621516800000,44.449,44.887,44.227,44.78,88699.97],[1621517100000,44.76,45.3,44.425,44.588,84713.781],[1621517400000,44.553,44.784,44.025,44.052,45858.75],[1621517700000,44.05,44.132,43.415,43.788,61426.702],[1621518000000,43.788,44.0,43.261,43.35,48317.78],[1621518300000,43.334,44.16,43.334,43.921,39945.257],[1621518600000,43.912,44.2,43.332,43.401,46518.553],[1621518900000,43.374,43.608,43.073,43.232,37359.635],[1621519200000,43.267,43.967,43.256,43.8,22443.456],[1621519500000,43.8,43.912,43.52,43.554,18574.67],[1621519800000,43.615,43.719,43.072,43.108,31242.937],[1621520100000,43.074,43.858,43.0,43.315,100748.391],[1621520400000,43.341,44.0,43.283,43.778,26385.998],[1621520700000,43.813,44.018,43.438,43.75,28085.677],[1621521000000,43.782,44.2,43.344,44.095,55796.686],[1621521300000,44.087,44.5,43.827,43.997,32191.09],[1621521600000,43.91,44.449,43.684,44.079,37367.937],[1621521900000,44.076,44.307,43.7,44.114,31182.353],[1621522200000,44.098,44.2,43.506,43.751,19196.617],[1621522500000,43.731,43.932,43.385,43.632,17082.398],[1621522800000,43.631,43.968,43.544,43.794,15803.397],[1621523100000,43.792,44.423,43.659,44.348,20603.701],[1621523400000,44.347,45.2,44.224,45.11,78919.697],[1621523700000,45.031,45.271,44.802,44.901,25822.668],[1621524000000,44.887,45.013,44.743,44.876,18475.61],[1621524300000,44.877,45.179,44.654,45.001,32474.132],[1621524600000,44.992,45.0,44.27,44.779,34120.45],[1621524900000,44.738,44.939,44.571,44.65,16095.522],[1621525200000,44.628,46.123,44.61,46.056,102254.633],[1621525500000,46.115,46.4,45.4,45.626,94133.38],[1621525800000,45.628,46.149,45.268,45.753,86926.732],[1621526100000,45.802,46.135,45.75,45.878,56605.352],[1621526400000,45.878,45.97,44.222,44.46,144353.86],[1621526700000,44.517,44.528,42.0,43.578,276609.166],[1621527000000,43.637,44.7,42.805,43.186,162460.719],[1621527300000,43.161,44.159,43.102,43.629,102781.257],[1621527600000,43.655,44.547,42.995,44.457,75126.97],[1621527900000,44.457,44.819,43.949,44.799,45428.781],[1621528200000,44.762,44.826,44.053,44.321,36162.54],[1621528500000,44.364,44.499,43.254,43.713,87503.486],[1621528800000,43.713,44.091,43.3,43.325,52693.97],[1621529100000,43.325,44.046,42.521,43.99,126436.465],[1621529400000,43.982,44.516,43.716,44.156,54165.682],[1621529700000,44.156,45.528,44.14,44.657,81540.951],[1621530000000,44.65,53.0,44.479,47.904,1166323.6329999999],[1621530300000,47.815,49.253,47.431,47.499,604780.946],[1621530600000,47.433,48.69,46.23,48.384,429938.463],[1621530900000,48.385,49.0,46.789,47.865,428090.046],[1621531200000,47.866,48.5,47.697,48.194,217012.837],[1621531500000,48.194,48.328,46.76,47.111,224498.193],[1621531800000,47.154,48.6,47.045,47.65,177801.568],[1621532100000,47.655,48.56,47.655,48.305,107343.669],[1621532400000,48.36,48.999,48.163,48.307,132823.914],[1621532700000,48.329,48.656,47.668,48.538,95595.025],[1621533000000,48.578,49.216,48.429,48.863,142148.147],[1621533300000,48.863,49.032,48.1,48.398,110724.48],[1621533600000,48.348,48.372,47.282,47.674,113264.521],[1621533900000,47.713,47.941,47.383,47.434,94356.866],[1621534200000,47.487,47.584,46.4,47.141,120644.326],[1621534500000,47.141,47.345,46.578,46.663,79074.596],[1621534800000,46.651,46.778,45.504,46.49,178632.249],[1621535100000,46.475,46.99,46.455,46.804,67294.071],[1621535400000,46.839,46.931,46.274,46.555,64012.235],[1621535700000,46.554,46.606,45.984,46.519,46829.593],[1621536000000,46.55,46.874,46.509,46.831,23651.911],[1621536300000,46.831,48.163,46.829,47.6,112697.544],[1621536600000,47.626,47.717,47.072,47.641,40110.933],[1621536900000,47.577,47.701,47.031,47.056,35433.373],[1621537200000,47.111,47.4,45.944,46.358,182750.887],[1621537500000,46.348,46.569,46.2,46.524,42465.254],[1621537800000,46.52,46.52,45.796,46.107,45827.388],[1621538100000,46.079,46.75,45.775,46.75,46945.162],[1621538400000,46.749,46.87,46.336,46.869,44677.585],[1621538700000,46.827,46.891,45.46,45.927,133067.755],[1621539000000,45.871,46.167,45.155,45.318,82273.715],[1621539300000,45.318,46.183,45.248,46.059,34859.14],[1621539600000,46.057,46.374,45.646,45.754,38045.705],[1621539900000,45.789,45.9,45.298,45.8,39256.98],[1621540200000,45.798,46.0,45.614,45.759,57622.301],[1621540500000,45.749,45.749,44.71,44.831,125410.84],[1621540800000,44.867,45.621,44.699,45.539,50057.508],[1621541100000,45.515,46.035,45.453,45.85,29858.413],[1621541400000,45.836,45.933,45.395,45.6,36433.679],[1621541700000,45.617,46.515,45.537,46.484,64197.631],[1621542000000,46.451,47.173,46.348,46.692,73576.285],[1621542300000,46.667,46.779,46.333,46.71,21528.247],[1621542600000,46.731,46.736,46.379,46.514,22907.803],[1621542900000,46.515,46.515,45.721,46.109,32414.723],[1621543200000,46.059,46.595,45.938,46.184,29373.209],[1621543500000,46.211,46.228,45.067,45.415,50255.286],[1621543800000,45.403,45.968,44.987,45.823,59455.522],[1621544100000,45.818,45.947,45.443,45.699,21297.908],[1621544400000,45.734,45.788,45.296,45.522,24684.633],[1621544700000,45.526,46.354,45.526,46.074,17613.535],[1621545000000,46.083,46.834,46.076,46.671,32409.838],[1621545300000,46.665,47.318,46.516,47.152,45661.118],[1621545600000,47.199,48.0,47.147,47.351,56472.028],[1621545900000,47.35,47.402,47.0,47.392,20632.243],[1621546200000,47.399,47.42,47.1,47.203,12230.441],[1621546500000,47.251,47.436,46.734,46.852,20965.113],[1621546800000,46.879,47.42,46.779,47.377,25007.767],[1621547100000,47.351,47.653,47.166,47.601,19223.888],[1621547400000,47.621,47.861,47.051,47.064,62456.767],[1621547700000,47.064,47.25,46.999,47.097,15710.533],[1621548000000,47.143,47.668,47.058,47.554,29337.811],[1621548300000,47.554,47.776,47.261,47.727,17875.131],[1621548600000,47.736,48.021,47.544,47.891,34663.364],[1621548900000,47.891,48.299,47.609,47.787,56106.202],[1621549200000,47.841,47.873,47.1,47.118,21405.164],[1621549500000,47.14,47.267,46.364,46.479,37255.5],[1621549800000,46.44,46.459,44.965,44.988,91298.463],[1621550100000,44.987,45.565,43.835,43.947,117781.924],[1621550400000,43.947,45.076,43.858,44.937,70162.15],[1621550700000,44.905,45.689,44.862,45.673,46404.634],[1621551000000,45.689,46.408,45.25,46.398,49179.926],[1621551300000,46.316,47.0,46.054,46.604,48310.834],[1621551600000,46.627,46.95,45.49,45.938,104925.44],[1621551900000,45.924,45.924,45.447,45.671,22037.355],[1621552200000,45.65,46.1,45.598,45.998,21996.247],[1621552500000,45.996,46.36,45.81,46.163,21259.103],[1621552800000,46.134,46.292,45.763,45.89,32102.779],[1621553100000,45.863,46.184,45.841,45.973,11638.166],[1621553400000,45.94,45.94,44.772,45.118,60389.62],[1621553700000,45.147,45.238,44.715,44.858,20845.753],[1621554000000,44.86,45.412,44.279,44.953,47920.478],[1621554300000,44.928,44.928,43.95,44.105,26980.937],[1621554600000,44.14,44.481,44.001,44.383,32957.302],[1621554900000,44.373,44.754,44.278,44.42,21599.707],[1621555200000,44.367,45.498,44.313,45.477,44868.724],[1621555500000,45.44,45.5,44.83,44.99,45237.797],[1621555800000,45.022,45.4,44.907,45.346,37637.51],[1621556100000,45.341,45.389,44.92,45.27,34951.542],[1621556400000,45.236,45.575,45.108,45.396,27396.303],[1621556700000,45.396,45.866,45.17,45.17,39566.815],[1621557000000,45.169,46.302,45.131,45.879,72880.865],[1621557300000,45.907,46.006,45.612,45.612,44389.691],[1621557600000,45.612,46.12,45.6,45.867,38074.809],[1621557900000,45.867,45.962,45.088,45.2,53920.611],[1621558200000,45.209,45.692,44.999,45.605,29686.691],[1621558500000,45.629,45.738,45.353,45.64,21806.908],[1621558800000,45.64,45.855,45.468,45.636,20785.836],[1621559100000,45.594,45.799,45.258,45.739,29261.398],[1621559400000,45.715,45.884,45.433,45.559,12455.321],[1621559700000,45.561,45.846,45.276,45.763,22262.766],[1621560000000,45.792,46.834,45.792,46.497,53099.893],[1621560300000,46.497,46.637,46.175,46.317,16125.247],[1621560600000,46.317,46.705,46.275,46.6,17491.672],[1621560900000,46.6,46.94,46.515,46.888,33352.085],[1621561200000,46.888,47.211,46.689,46.785,40145.534],[1621561500000,46.765,47.143,46.5,47.043,19706.083],[1621561800000,47.064,47.7,46.869,46.971,41009.231],[1621562100000,46.919,47.423,46.733,47.262,21527.878],[1621562400000,47.256,47.256,46.545,47.066,40775.759],[1621562700000,47.066,47.255,46.72,46.965,28449.408],[1621563000000,46.999,47.274,46.855,47.262,33738.033],[1621563300000,47.251,47.496,46.418,46.655,39299.96],[1621563600000,46.6,47.0,46.317,46.45,41532.095],[1621563900000,46.453,46.888,46.4,46.678,26635.582],[1621564200000,46.681,47.035,46.507,46.949,17106.366],[1621564500000,46.972,46.972,46.223,46.685,17598.303],[1621564800000,46.685,47.036,46.545,46.943,14174.526],[1621565100000,46.953,47.122,46.4,46.487,28451.857],[1621565400000,46.45,46.627,46.231,46.469,20852.644],[1621565700000,46.469,46.65,46.288,46.425,26885.985],[1621566000000,46.373,46.408,45.718,46.0,27707.941],[1621566300000,46.002,46.257,45.626,45.887,40428.552],[1621566600000,45.899,46.38,45.811,46.028,17505.686],[1621566900000,46.027,46.442,45.929,46.08,11980.656],[1621567200000,46.08,46.134,45.503,45.564,30247.9],[1621567500000,45.592,45.807,45.328,45.582,28771.259],[1621567800000,45.583,45.692,45.04,45.627,27612.629],[1621568100000,45.66,45.792,45.463,45.699,19600.376],[1621568400000,45.699,45.756,45.538,45.601,12706.392],[1621568700000,45.619,45.845,45.619,45.839,10873.824],[1621569000000,45.803,46.165,45.64,45.64,34022.65],[1621569300000,45.663,45.675,45.323,45.446,21172.199],[1621569600000,45.447,45.45,44.793,45.332,53121.5],[1621569900000,45.33,45.76,45.17,45.444,18978.784],[1621570200000,45.437,45.45,44.859,44.909,16043.019],[1621570500000,44.92,45.473,44.917,45.211,22604.51],[1621570800000,45.224,45.399,44.799,45.003,16181.241],[1621571100000,45.0,45.101,44.307,44.365,31878.905],[1621571400000,44.315,44.645,43.84,43.856,54252.844],[1621571700000,43.842,44.235,43.447,43.722,58346.118],[1621572000000,43.717,44.284,43.717,43.925,52442.841],[1621572300000,43.925,44.427,43.88,44.256,25049.023],[1621572600000,44.279,44.463,44.119,44.463,27443.991],[1621572900000,44.463,44.466,43.99,44.246,36281.122],[1621573200000,44.167,45.7,44.136,45.411,89358.074],[1621573500000,45.449,45.687,44.834,44.968,30435.08],[1621573800000,44.934,44.934,43.473,43.648,105786.821],[1621574100000,43.62,44.068,43.21,44.066,61946.716],[1621574400000,44.038,44.291,43.689,43.858,40788.799],[1621574700000,43.87,44.2,43.701,44.177,30659.829],[1621575000000,44.198,44.575,43.915,44.211,31573.225],[1621575300000,44.138,44.715,44.078,44.561,31223.514],[1621575600000,44.601,44.852,44.3,44.74,17487.604],[1621575900000,44.707,44.81,44.3,44.426,17914.032],[1621576200000,44.391,44.749,44.145,44.453,26151.732],[1621576500000,44.453,44.496,43.927,44.213,24483.349],[1621576800000,44.207,44.207,43.159,43.28,58101.09],[1621577100000,43.249,43.598,43.111,43.111,40396.385],[1621577400000,43.155,43.619,42.944,43.061,50657.093],[1621577700000,43.069,43.51,42.944,43.407,39586.125],[1621578000000,43.426,44.065,43.411,43.914,40187.169],[1621578300000,43.914,44.084,43.621,43.651,37399.093],[1621578600000,43.645,44.161,43.645,43.961,36072.213],[1621578900000,43.949,44.24,43.82,43.932,31699.543],[1621579200000,43.904,44.053,43.764,43.946,15232.702],[1621579500000,43.952,44.5,43.911,43.933,34986.631],[1621579800000,43.934,43.934,43.002,43.545,89309.924],[1621580100000,43.545,44.169,43.533,44.019,40666.11],[1621580400000,43.988,44.2,43.334,44.18,50000.067],[1621580700000,44.18,44.853,43.959,44.626,38258.494],[1621581000000,44.611,44.662,43.747,43.818,43433.459],[1621581300000,43.778,44.321,43.436,44.128,43145.82],[1621581600000,44.131,44.247,43.854,44.122,27299.058],[1621581900000,44.12,44.123,43.656,43.694,21195.458],[1621582200000,43.656,44.099,43.641,44.075,37620.372],[1621582500000,44.05,44.068,43.635,43.65,29628.863],[1621582800000,43.649,43.876,43.536,43.772,29824.414],[1621583100000,43.772,44.2,43.772,44.184,34763.722],[1621583400000,44.15,44.5,44.078,44.322,23736.242],[1621583700000,44.35,44.412,43.725,43.961,16617.251],[1621584000000,43.971,43.991,43.536,43.673,19814.624],[1621584300000,43.692,43.734,42.637,42.639,79958.739],[1621584600000,42.719,42.9,42.279,42.434,75101.57],[1621584900000,42.471,43.184,42.427,42.798,50641.943],[1621585200000,42.798,43.501,42.798,43.335,31378.682],[1621585500000,43.335,43.536,42.851,42.931,36372.587],[1621585800000,42.933,43.191,42.576,42.65,74611.605],[1621586100000,42.678,42.765,42.306,42.32,44766.114],[1621586400000,42.33,42.343,41.564,41.638,96347.263],[1621586700000,41.646,41.937,41.548,41.792,47818.63],[1621587000000,41.82,42.385,41.789,42.166,47632.196],[1621587300000,42.187,42.377,42.041,42.208,21854.36],[1621587600000,42.233,43.031,42.192,43.031,40561.217],[1621587900000,43.031,43.202,42.635,42.82,38615.168],[1621588200000,42.763,42.951,42.378,42.444,36695.368],[1621588500000,42.444,42.906,42.414,42.9,25928.672],[1621588800000,42.9,43.276,42.88,43.116,38425.362],[1621589100000,43.096,43.94,43.006,43.773,48902.346],[1621589400000,43.767,44.319,43.531,43.671,61686.327],[1621589700000,43.697,44.02,43.501,43.92,29250.679],[1621590000000,43.869,44.065,43.505,43.998,40951.288],[1621590300000,43.998,44.07,43.454,43.647,29251.22],[1621590600000,43.616,43.671,43.445,43.612,16261.97],[1621590900000,43.638,43.8,43.418,43.587,15878.014],[1621591200000,43.601,43.601,42.989,43.362,32325.05],[1621591500000,43.362,43.588,43.208,43.257,26413.936],[1621591800000,43.287,43.7,43.27,43.401,21921.199],[1621592100000,43.38,43.591,43.055,43.293,28587.758],[1621592400000,43.292,43.569,43.257,43.275,15214.544],[1621592700000,43.298,43.5,43.182,43.2,22454.726],[1621593000000,43.196,43.6,43.126,43.327,21779.265],[1621593300000,43.291,43.381,43.2,43.373,20352.959],[1621593600000,43.372,43.761,43.31,43.658,14820.055],[1621593900000,43.663,43.746,43.206,43.381,8209.049],[1621594200000,43.4,43.421,42.643,42.71,29906.956],[1621594500000,42.711,42.909,42.503,42.718,30309.361],[1621594800000,42.721,43.037,42.355,42.42,32714.104],[1621595100000,42.451,42.76,42.321,42.587,26770.724],[1621595400000,42.587,42.847,42.373,42.408,21186.869],[1621595700000,42.42,42.433,41.55,41.58,82029.631],[1621596000000,41.58,42.01,41.572,41.828,32406.056],[1621596300000,41.83,41.994,41.0,41.1,93037.907],[1621596600000,41.1,41.747,41.069,41.693,50434.894],[1621596900000,41.695,41.73,41.488,41.54,29570.698],[1621597200000,41.514,41.851,41.514,41.669,35826.041],[1621597500000,41.66,41.937,41.629,41.837,21464.399],[1621597800000,41.835,42.147,41.707,42.147,33876.455],[1621598100000,42.117,42.554,41.92,42.214,76805.09],[1621598400000,42.178,42.669,41.943,42.533,49940.055],[1621598700000,42.539,42.6,41.876,42.0,47191.731],[1621599000000,42.0,42.207,41.686,42.117,47931.236],[1621599300000,42.098,42.303,41.8,41.814,38173.309],[1621599600000,41.814,41.899,41.6,41.73,33420.1],[1621599900000,41.73,41.798,41.412,41.446,42634.231],[1621600200000,41.477,41.729,41.097,41.148,45222.676],[1621600500000,41.148,41.426,41.092,41.386,30079.521],[1621600800000,41.417,41.475,40.806,40.899,68445.084],[1621601100000,40.898,41.102,40.368,40.479,77746.849],[1621601400000,40.485,40.668,40.0,40.23,113637.932],[1621601700000,40.224,40.5,40.181,40.395,39882.888],[1621602000000,40.395,40.55,40.101,40.45,53656.955],[1621602300000,40.45,40.737,40.251,40.541,50215.866],[1621602600000,40.557,40.8,40.465,40.75,40582.047],[1621602900000,40.749,40.894,40.425,40.425,38902.31],[1621603200000,40.424,40.824,40.264,40.797,49950.898],[1621603500000,40.797,41.43,40.782,41.373,42849.063],[1621603800000,41.367,41.5,41.183,41.197,26518.54],[1621604100000,41.185,41.551,41.181,41.513,13406.842],[1621604400000,41.526,41.95,41.513,41.684,30025.907],[1621604700000,41.684,41.732,41.364,41.618,22461.264],[1621605000000,41.6,41.96,41.5,41.877,25847.547],[1621605300000,41.856,42.328,41.777,42.024,66471.975],[1621605600000,42.048,42.187,41.889,41.973,42428.234],[1621605900000,41.973,42.3,41.892,42.217,51806.096],[1621606200000,42.215,42.493,41.2,41.213,66105.876],[1621606500000,41.277,41.381,38.332,38.624,310318.616],[1621606800000,38.796,39.13,37.79,38.4,203735.416],[1621607100000,38.431,38.55,36.0,37.864,334449.844],[1621607400000,37.864,38.973,37.831,38.379,135806.766],[1621607700000,38.336,38.372,36.0,36.196,185834.253],[1621608000000,36.294,38.071,35.891,38.071,184320.79],[1621608300000,38.072,38.303,37.502,37.73,118302.413],[1621608600000,37.757,38.6,37.729,38.247,107777.965],[1621608900000,38.242,38.352,36.94,37.774,106828.443],[1621609200000,37.774,37.896,36.699,37.795,100682.218],[1621609500000,37.795,38.833,37.588,38.784,83134.303],[1621609800000,38.783,38.984,38.5,38.915,91221.05],[1621610100000,38.881,38.919,38.286,38.839,62206.759],[1621610400000,38.836,38.95,38.33,38.458,55599.739],[1621610700000,38.425,38.447,37.405,37.948,66487.254],[1621611000000,37.955,38.732,37.6,37.663,65575.903],[1621611300000,37.616,38.113,37.0,37.062,68343.253],[1621611600000,37.051,37.723,36.577,37.317,129202.775],[1621611900000,37.272,37.824,36.871,37.014,61755.922],[1621612200000,37.021,37.125,36.224,36.437,86311.348],[1621612500000,36.431,37.7,35.7,36.922,142669.239],[1621612800000,36.909,38.266,36.396,37.902,130599.234],[1621613100000,37.902,38.131,36.81,37.0,132573.297],[1621613400000,37.029,37.799,36.973,37.5,83579.304],[1621613700000,37.5,38.282,37.338,38.144,61811.705],[1621614000000,38.14,38.76,38.035,38.439,72545.715],[1621614300000,38.412,38.896,37.885,38.863,63190.951],[1621614600000,38.824,39.321,38.75,39.298,75632.186],[1621614900000,39.3,39.703,39.0,39.35,75709.838],[1621615200000,39.332,39.332,38.5,38.85,75844.585],[1621615500000,38.841,39.03,38.311,38.962,41874.889],[1621615800000,38.89,39.488,38.12,38.148,43296.825],[1621616100000,38.145,38.6,37.897,38.337,53713.081],[1621616400000,38.336,38.732,37.747,38.228,55711.072],[1621616700000,38.15,39.095,38.037,38.948,45257.876],[1621617000000,38.912,39.228,38.506,38.689,25930.753],[1621617300000,38.693,39.328,38.506,39.163,37224.719],[1621617600000,39.111,39.448,39.111,39.312,23626.766],[1621617900000,39.334,39.334,38.656,38.798,36613.111],[1621618200000,38.778,39.128,38.611,39.017,26399.126],[1621618500000,39.01,39.235,38.46,38.928,52405.769],[1621618800000,38.919,39.555,38.822,39.521,33737.972],[1621619100000,39.498,40.2,39.238,39.6,54410.836],[1621619400000,39.681,40.045,39.553,39.641,39662.877],[1621619700000,39.618,40.11,39.225,39.875,32702.749],[1621620000000,39.852,39.861,39.5,39.584,17176.374],[1621620300000,39.604,39.61,38.388,38.61,63392.576],[1621620600000,38.602,39.049,38.328,38.673,53788.14],[1621620900000,38.65,38.9,37.95,37.962,36500.398],[1621621200000,38.026,38.321,37.663,38.019,36817.393],[1621621500000,38.084,38.393,37.906,38.085,20464.825],[1621621800000,38.153,38.814,38.077,38.51,33938.43],[1621622100000,38.534,39.22,38.353,38.997,26529.379],[1621622400000,38.999,39.348,38.862,39.094,25162.835],[1621622700000,39.089,39.259,38.787,39.079,26387.758],[1621623000000,39.05,39.249,38.8,38.896,19672.066],[1621623300000,38.891,39.514,38.544,39.403,32763.103],[1621623600000,39.405,39.405,38.733,38.9,18837.102],[1621623900000,38.893,39.0,38.727,38.795,9613.796],[1621624200000,38.795,39.449,38.702,39.381,15851.572],[1621624500000,39.381,39.418,38.636,38.781,35291.241],[1621624800000,38.72,38.792,38.107,38.4,73697.826],[1621625100000,38.4,38.518,37.667,37.741,55568.665],[1621625400000,37.674,38.461,37.077,37.952,105074.147],[1621625700000,37.952,38.5,37.731,38.249,80735.095],[1621626000000,38.225,38.247,37.314,37.43,50456.531],[1621626300000,37.395,38.116,37.258,38.079,38223.038],[1621626600000,38.087,38.57,37.62,38.051,58478.643],[1621626900000,38.134,38.9,38.045,38.159,41780.474],[1621627200000,38.11,38.4,37.674,37.78,27604.906],[1621627500000,37.745,38.073,37.5,37.573,24697.626],[1621627800000,37.649,37.93,37.077,37.204,44370.302],[1621628100000,37.264,37.336,36.474,37.119,83211.485],[1621628400000,37.096,37.55,36.723,37.273,44145.474],[1621628700000,37.301,37.892,37.19,37.525,44992.607],[1621629000000,37.518,37.578,36.835,36.962,38754.096],[1621629300000,36.922,37.612,36.846,37.059,49187.29],[1621629600000,37.129,37.451,36.99,37.416,23774.875],[1621629900000,37.389,37.552,36.708,37.256,35068.181],[1621630200000,37.253,37.3,36.23,36.235,41047.958],[1621630500000,36.235,36.346,35.75,35.936,38925.599],[1621630800000,35.862,36.287,35.68,35.783,56615.684],[1621631100000,35.817,35.9,34.712,34.961,135714.642],[1621631400000,34.999,35.031,34.2,34.301,111661.379],[1621631700000,34.306,34.59,33.732,33.735,115514.271],[1621632000000,33.772,36.43,33.673,35.461,163254.328],[1621632300000,35.437,37.15,35.437,37.082,108814.846],[1621632600000,37.059,37.121,36.045,36.715,72610.247],[1621632900000,36.721,38.3,36.721,37.385,125282.179],[1621633200000,37.375,38.0,37.09,37.69,75674.603],[1621633500000,37.635,37.679,37.127,37.226,51207.078],[1621633800000,37.225,37.666,36.899,37.597,59076.132],[1621634100000,37.594,37.799,37.312,37.677,41423.45],[1621634400000,37.665,37.731,37.11,37.365,29320.68],[1621634700000,37.297,37.5,36.612,36.918,65536.004],[1621635000000,36.906,37.546,36.791,37.306,32383.373],[1621635300000,37.278,37.659,37.077,37.502,18091.974],[1621635600000,37.451,37.543,37.176,37.537,27237.53],[1621635900000,37.536,38.382,37.475,38.271,41934.647],[1621636200000,38.303,38.5,37.927,38.352,66614.287],[1621636500000,38.35,38.5,38.017,38.258,32633.779],[1621636800000,38.258,38.341,38.004,38.176,21528.737],[1621637100000,38.23,38.428,37.885,38.069,21910.258],[1621637400000,38.049,38.149,37.703,37.816,16836.985],[1621637700000,37.816,37.99,37.621,37.812,26329.312],[1621638000000,37.78,37.787,37.276,37.688,36088.662],[1621638300000,37.629,38.25,37.599,38.038,31299.443],[1621638600000,37.984,38.3,37.973,38.073,15793.445],[1621638900000,38.107,38.4,38.084,38.325,24233.417],[1621639200000,38.244,38.321,37.969,38.162,17740.669],[1621639500000,38.118,38.316,37.994,38.222,16034.682],[1621639800000,38.222,38.45,37.916,38.0,18082.502],[1621640100000,38.046,38.21,37.908,38.09,16282.224],[1621640400000,38.097,38.22,37.86,38.105,28470.068],[1621640700000,38.119,38.204,37.66,37.887,23427.216],[1621641000000,37.92,38.555,37.873,38.438,35838.089],[1621641300000,38.438,38.987,38.28,38.925,34922.043],[1621641600000,38.925,39.158,38.549,39.031,61051.564],[1621641900000,39.018,39.253,38.448,38.59,48934.991],[1621642200000,38.599,38.819,38.329,38.449,25281.999],[1621642500000,38.449,38.489,37.9,38.156,32201.864],[1621642800000,38.153,38.538,37.807,38.111,29709.455],[1621643100000,38.111,38.5,37.925,37.954,10986.827],[1621643400000,37.94,38.607,37.92,38.347,18660.505],[1621643700000,38.376,38.599,38.03,38.474,16564.361],[1621644000000,38.498,38.789,38.295,38.619,16378.957],[1621644300000,38.583,38.971,38.583,38.713,23664.581],[1621644600000,38.738,39.022,38.698,38.855,14307.247],[1621644900000,38.838,38.967,38.589,38.752,21705.514],[1621645200000,38.75,39.4,38.709,39.339,22650.819],[1621645500000,39.321,39.351,38.995,39.285,31900.061],[1621645800000,39.209,39.485,38.967,39.016,30798.84],[1621646100000,39.044,39.342,39.026,39.341,13099.69],[1621646400000,39.323,39.919,39.217,39.893,37299.034],[1621646700000,39.89,40.0,39.386,39.821,52603.261],[1621647000000,39.833,39.848,39.481,39.763,24831.979],[1621647300000,39.774,39.945,39.701,39.701,18903.472],[1621647600000,39.701,39.872,39.61,39.7,19778.751],[1621647900000,39.697,39.7,39.192,39.192,26271.342],[1621648200000,39.219,39.35,39.033,39.054,20769.482],[1621648500000,39.056,39.443,39.016,39.297,24899.184],[1621648800000,39.3,39.499,39.088,39.41,13129.146],[1621649100000,39.422,39.606,39.298,39.579,21978.3],[1621649400000,39.579,40.0,39.316,39.322,39521.29],[1621649700000,39.342,39.927,39.299,39.743,22871.648],[1621650000000,39.7,39.748,39.401,39.549,25362.458],[1621650300000,39.602,39.786,39.403,39.649,12657.549],[1621650600000,39.623,39.837,39.5,39.571,27169.825],[1621650900000,39.637,39.689,39.263,39.31,14228.978],[1621651200000,39.264,39.45,38.813,38.876,30137.75],[1621651500000,38.906,39.482,38.82,39.035,35212.728],[1621651800000,39.056,39.056,38.564,38.743,36027.075],[1621652100000,38.712,38.849,38.218,38.394,40729.473],[1621652400000,38.387,39.0,38.377,38.946,25253.618],[1621652700000,38.925,39.101,38.53,38.879,25255.146],[1621653000000,38.866,39.053,38.446,38.527,18867.178],[1621653300000,38.469,38.681,37.399,37.46,65629.845],[1621653600000,37.403,37.989,37.403,37.851,54591.064],[1621653900000,37.835,38.1,37.683,37.843,34823.68],[1621654200000,37.82,38.079,37.561,37.604,37584.119],[1621654500000,37.598,37.675,37.2,37.259,35010.751],[1621654800000,37.236,37.502,36.659,36.9,109941.729],[1621655100000,36.888,37.469,36.831,37.453,23662.211],[1621655400000,37.435,37.435,37.044,37.085,18596.323],[1621655700000,37.094,37.896,37.094,37.68,43730.884],[1621656000000,37.69,38.159,37.5,37.664,49027.82],[1621656300000,37.611,38.249,37.572,37.91,44052.828],[1621656600000,37.911,38.246,37.822,38.012,31048.925],[1621656900000,38.024,38.164,37.775,38.002,39887.768],[1621657200000,37.984,38.184,37.98,37.983,43237.988],[1621657500000,38.0,38.139,37.278,37.595,53819.33],[1621657800000,37.567,37.895,37.326,37.437,41120.174],[1621658100000,37.455,37.749,37.455,37.667,21461.14],[1621658400000,37.664,37.794,37.273,37.282,34911.985],[1621658700000,37.339,37.339,36.521,36.626,73548.853],[1621659000000,36.579,36.771,36.26,36.507,57298.367],[1621659300000,36.488,37.281,36.477,37.084,40155.133],[1621659600000,37.092,37.284,36.609,36.747,31770.968],[1621659900000,36.707,36.741,36.2,36.623,48787.124],[1621660200000,36.621,36.797,35.81,36.329,54853.632],[1621660500000,36.386,36.423,35.557,35.781,72319.7],[1621660800000,35.747,35.994,35.536,35.655,46556.317],[1621661100000,35.624,35.649,34.973,35.102,74246.168],[1621661400000,35.124,35.823,34.772,35.698,71589.573],[1621661700000,35.64,35.8,35.282,35.638,48159.751],[1621662000000,35.609,35.957,35.34,35.902,33935.211],[1621662300000,35.936,36.694,35.9,36.522,63591.158],[1621662600000,36.5,36.744,36.28,36.641,37232.212],[1621662900000,36.632,36.733,36.28,36.566,39258.219],[1621663200000,36.543,36.663,36.079,36.143,26395.837],[1621663500000,36.144,36.266,35.987,36.009,20296.372],[1621663800000,36.048,36.368,35.575,35.706,24697.37],[1621664100000,35.708,36.121,35.675,35.881,38079.754],[1621664400000,35.889,36.057,35.536,35.605,23657.323],[1621664700000,35.566,35.799,35.251,35.639,35069.526],[1621665000000,35.639,35.95,35.273,35.474,29332.505],[1621665300000,35.419,36.253,35.419,35.901,42151.091],[1621665600000,35.93,35.996,35.376,35.522,30560.332],[1621665900000,35.465,35.988,35.342,35.854,32593.681],[1621666200000,35.853,36.118,35.768,36.026,19916.886],[1621666500000,36.022,36.47,36.0,36.408,32934.815],[1621666800000,36.408,36.422,35.757,35.868,29302.39],[1621667100000,35.837,35.867,35.549,35.623,33276.39],[1621667400000,35.647,35.962,35.181,35.237,37033.151],[1621667700000,35.255,35.572,35.072,35.437,31595.482],[1621668000000,35.4,35.632,34.849,35.053,190707.704],[1621668300000,35.052,35.588,34.964,35.508,37453.282],[1621668600000,35.502,35.629,35.108,35.167,22897.878],[1621668900000,35.208,35.236,34.61,34.665,31926.777],[1621669200000,34.648,35.289,34.62,34.929,64076.488],[1621669500000,34.984,35.155,34.733,35.104,48901.113],[1621669800000,35.1,35.254,34.957,35.245,32665.792],[1621670100000,35.239,35.355,35.049,35.153,37344.275],[1621670400000,35.155,35.698,35.155,35.518,47163.655],[1621670700000,35.539,35.733,35.33,35.613,37998.491],[1621671000000,35.613,35.869,35.513,35.815,30721.711],[1621671300000,35.829,36.179,35.734,36.126,35269.202],[1621671600000,36.112,36.152,35.892,35.917,25056.377],[1621671900000,35.916,36.042,35.718,35.983,23024.319],[1621672200000,36.012,36.253,35.896,36.248,19943.321],[1621672500000,36.248,36.4,36.08,36.14,25904.461],[1621672800000,36.172,36.367,36.1,36.1,35266.548],[1621673100000,36.122,36.49,35.928,36.265,38794.081],[1621673400000,36.24,36.422,36.018,36.278,33973.172],[1621673700000,36.275,36.283,35.847,35.978,41760.569],[1621674000000,35.97,36.576,35.734,36.573,115121.643],[1621674300000,36.573,36.774,36.363,36.409,29485.003],[1621674600000,36.375,36.471,36.231,36.361,15570.921],[1621674900000,36.343,36.399,35.91,36.061,29231.132],[1621675200000,36.054,36.745,35.982,36.711,30207.634],[1621675500000,36.711,36.733,36.134,36.197,39878.969],[1621675800000,36.209,36.544,36.208,36.264,42690.825],[1621676100000,36.3,36.604,36.206,36.491,25323.482],[1621676400000,36.474,36.686,36.364,36.572,27853.384],[1621676700000,36.553,36.695,36.439,36.594,19507.694],[1621677000000,36.558,36.58,35.659,35.862,57540.835],[1621677300000,35.898,36.066,35.811,36.025,30649.629],[1621677600000,36.057,36.269,35.671,35.81,48722.242],[1621677900000,35.807,35.957,35.667,35.754,20866.852],[1621678200000,35.761,36.028,35.642,35.919,17638.603],[1621678500000,35.938,36.226,35.901,35.925,20823.797],[1621678800000,35.901,36.068,35.857,35.922,16032.631],[1621679100000,35.933,36.542,35.888,36.461,51694.795],[1621679400000,36.436,36.721,36.371,36.508,39885.455],[1621679700000,36.528,36.971,36.41,36.9,49856.938],[1621680000000,36.896,37.142,36.856,37.141,30536.887],[1621680300000,37.142,37.6,36.93,37.531,56822.319],[1621680600000,37.534,37.869,37.337,37.501,56220.598],[1621680900000,37.515,37.728,37.34,37.514,43310.197],[1621681200000,37.555,37.782,37.474,37.735,25070.462],[1621681500000,37.721,37.784,37.534,37.575,23427.256],[1621681800000,37.569,37.71,37.337,37.383,23296.414],[1621682100000,37.404,37.565,36.751,36.916,60113.3],[1621682400000,36.916,37.3,36.885,37.075,24297.971],[1621682700000,37.083,37.241,36.852,37.065,29200.224],[1621683000000,37.066,37.509,36.609,36.727,37259.191],[1621683300000,36.761,37.015,36.679,36.84,31807.726],[1621683600000,36.849,37.143,36.783,37.061,24304.338],[1621683900000,37.022,37.141,36.832,36.952,14427.701],[1621684200000,36.959,36.959,36.751,36.868,11671.765],[1621684500000,36.875,37.556,36.775,36.953,40983.268],[1621684800000,36.982,37.26,36.926,37.174,33933.361],[1621685100000,37.177,37.2,37.0,37.113,14738.272],[1621685400000,37.154,37.228,36.527,36.585,31896.244],[1621685700000,36.585,36.725,36.202,36.651,38051.557],[1621686000000,36.617,37.203,36.617,37.099,21980.228],[1621686300000,37.099,37.164,36.806,37.116,20495.417],[1621686600000,37.113,37.361,37.028,37.058,32838.741],[1621686900000,37.056,37.253,37.011,37.162,17632.98],[1621687200000,37.154,37.273,36.864,37.064,31574.92],[1621687500000,37.037,37.173,36.628,36.658,36437.863],[1621687800000,36.702,37.014,36.681,36.927,17020.276],[1621688100000,36.943,37.15,36.723,36.748,13146.64],[1621688400000,36.752,37.256,36.702,37.14,24704.149],[1621688700000,37.123,37.346,36.884,37.116,21804.939],[1621689000000,37.16,37.498,37.12,37.495,26623.891],[1621689300000,37.494,37.753,37.458,37.474,31693.677],[1621689600000,37.507,37.693,37.264,37.649,17626.393],[1621689900000,37.637,37.914,37.5,37.91,18243.864],[1621690200000,37.908,38.148,37.794,38.091,30857.456],[1621690500000,38.091,38.329,37.996,38.069,32390.418],[1621690800000,38.054,38.143,37.76,37.78,32249.074],[1621691100000,37.807,37.868,37.29,37.436,22174.983],[1621691400000,37.437,37.8,37.408,37.458,19265.094],[1621691700000,37.457,37.65,37.2,37.261,30572.949],[1621692000000,37.288,37.5,37.055,37.105,30416.598],[1621692300000,37.095,37.215,36.713,36.714,34631.79],[1621692600000,36.715,37.05,36.619,37.018,25569.656],[1621692900000,37.02,37.231,36.827,37.079,22199.748],[1621693200000,37.095,37.4,37.042,37.314,23507.766],[1621693500000,37.295,37.407,36.89,37.105,27437.58],[1621693800000,37.092,37.113,35.98,36.106,38647.865],[1621694100000,36.168,36.461,35.917,36.202,57278.412],[1621694400000,36.187,36.233,35.665,35.723,53668.795],[1621694700000,35.724,36.179,35.339,35.914,58624.99],[1621695000000,35.956,36.199,35.85,36.151,21841.526],[1621695300000,36.149,36.262,35.819,35.982,21202.608],[1621695600000,35.943,36.115,35.812,36.024,30652.947],[1621695900000,36.071,36.112,35.08,35.177,61277.903],[1621696200000,35.178,35.337,34.734,34.785,95998.653],[1621696500000,34.785,35.217,34.683,34.964,55183.963],[1621696800000,34.964,35.216,34.942,34.983,27682.587],[1621697100000,34.979,35.393,34.955,35.065,28761.006],[1621697400000,35.065,35.176,34.842,34.943,34305.685],[1621697700000,34.947,35.677,34.653,35.677,34630.918],[1621698000000,35.677,35.84,35.413,35.666,53807.571],[1621698300000,35.615,35.664,35.164,35.204,23920.183],[1621698600000,35.19,35.452,35.1,35.262,19584.109],[1621698900000,35.283,35.742,35.283,35.367,77988.638],[1621699200000,35.357,35.499,34.463,34.572,97152.099],[1621699500000,34.573,34.822,34.265,34.788,56630.518],[1621699800000,34.746,35.184,34.637,34.703,43510.103],[1621700100000,34.708,35.066,34.551,35.066,29022.837],[1621700400000,35.054,35.2,34.0,34.01,112314.141],[1621700700000,34.0,34.172,33.556,33.852,175958.24],[1621701000000,33.847,34.471,33.811,34.101,58770.815],[1621701300000,34.128,34.253,33.83,33.907,35048.809],[1621701600000,33.903,34.192,33.819,33.956,27032.012],[1621701900000,33.956,34.155,33.385,33.459,41805.963],[1621702200000,33.457,33.485,33.0,33.423,102062.127],[1621702500000,33.421,33.726,33.3,33.54,35140.01],[1621702800000,33.541,33.949,33.442,33.902,34842.998],[1621703100000,33.874,33.935,33.601,33.81,24412.161],[1621703400000,33.84,33.84,33.301,33.44,31345.811],[1621703700000,33.426,33.444,33.021,33.2,45427.745],[1621704000000,33.2,33.219,32.675,32.875,58811.242],[1621704300000,32.871,33.028,32.74,32.879,46457.378],[1621704600000,32.906,33.019,32.3,32.335,72313.793],[1621704900000,32.384,32.723,32.335,32.635,46485.67],[1621705200000,32.636,32.82,32.316,32.332,33108.385],[1621705500000,32.338,33.203,32.33,32.8,49135.374],[1621705800000,32.823,32.878,32.378,32.701,45496.043],[1621706100000,32.664,33.017,32.501,32.956,27285.779],[1621706400000,32.966,33.397,32.914,33.258,50185.041],[1621706700000,33.261,33.263,32.453,32.715,46082.416],[1621707000000,32.755,32.952,32.559,32.87,26302.341],[1621707300000,32.867,32.902,32.464,32.763,17586.571],[1621707600000,32.759,32.801,32.307,32.342,21465.391],[1621707900000,32.343,32.473,32.108,32.192,54713.075],[1621708200000,32.192,32.539,32.1,32.286,41420.773],[1621708500000,32.323,32.584,32.11,32.232,32895.114],[1621708800000,32.232,32.298,32.0,32.075,74632.077],[1621709100000,32.065,32.442,32.043,32.219,26514.932],[1621709400000,32.238,32.8,32.182,32.723,30061.168],[1621709700000,32.721,33.0,32.655,32.755,37340.082],[1621710000000,32.769,32.85,32.3,32.793,51213.092],[1621710300000,32.806,33.131,32.671,32.876,40391.322],[1621710600000,32.833,33.073,32.619,33.01,29812.225],[1621710900000,33.008,33.026,32.687,32.733,18282.997],[1621711200000,32.723,32.751,32.372,32.449,35429.744],[1621711500000,32.436,32.69,32.213,32.58,19078.148],[1621711800000,32.58,33.539,32.373,32.675,58085.059],[1621712100000,32.67,32.974,32.595,32.9,22681.551],[1621712400000,32.901,32.987,32.669,32.719,27976.38],[1621712700000,32.719,32.783,32.476,32.478,17619.945],[1621713000000,32.497,32.5,31.571,31.741,78009.233],[1621713300000,31.741,31.758,31.134,31.35,88227.846],[1621713600000,31.35,31.961,31.335,31.875,37408.987],[1621713900000,31.9,32.195,31.796,32.177,27885.492],[1621714200000,32.14,32.237,31.871,31.944,20562.981],[1621714500000,31.98,32.472,31.877,32.22,32081.643],[1621714800000,32.248,32.486,32.2,32.286,24106.519],[1621715100000,32.288,32.473,32.2,32.395,17379.205],[1621715400000,32.397,32.5,32.174,32.462,18123.093],[1621715700000,32.454,32.941,32.41,32.524,38997.288],[1621716000000,32.524,32.678,32.386,32.563,30472.542],[1621716300000,32.504,32.639,32.437,32.608,14640.872],[1621716600000,32.607,32.65,32.471,32.641,13551.704],[1621716900000,32.6,32.631,32.501,32.545,9936.673],[1621717200000,32.52,32.69,32.501,32.591,14828.854],[1621717500000,32.616,33.0,32.612,32.883,25953.211],[1621717800000,32.905,33.328,32.881,33.221,32578.518],[1621718100000,33.221,33.39,32.928,33.33,27616.698],[1621718400000,33.348,33.738,33.311,33.458,33244.308],[1621718700000,33.465,33.745,33.386,33.717,17960.339],[1621719000000,33.717,33.733,33.402,33.459,18345.369],[1621719300000,33.442,33.6,33.4,33.415,24854.571],[1621719600000,33.449,33.466,32.808,32.991,57489.834],[1621719900000,32.988,33.124,32.788,33.079,21692.822],[1621720200000,33.081,33.71,33.079,33.641,21356.798],[1621720500000,33.654,33.654,33.3,33.408,19089.168],[1621720800000,33.436,33.583,33.405,33.442,13378.738],[1621721100000,33.444,33.46,32.808,32.868,17500.246],[1621721400000,32.863,33.196,32.803,33.137,11529.251],[1621721700000,33.188,33.21,32.36,32.552,37951.886],[1621722000000,32.501,32.883,32.376,32.66,21494.475],[1621722300000,32.66,33.277,32.538,32.565,24445.62],[1621722600000,32.558,32.734,32.363,32.54,15984.832],[1621722900000,32.54,32.621,32.253,32.45,13141.409],[1621723200000,32.446,32.536,32.0,32.232,23551.757],[1621723500000,32.234,32.367,32.01,32.147,22640.048],[1621723800000,32.14,32.277,32.058,32.15,12631.387],[1621724100000,32.147,32.373,32.128,32.31,26234.657],[1621724400000,32.281,32.369,32.111,32.212,17913.823],[1621724700000,32.239,32.564,32.239,32.5,17465.31],[1621725000000,32.515,32.515,32.179,32.223,12761.346],[1621725300000,32.211,32.34,32.037,32.262,10741.622],[1621725600000,32.282,32.541,32.262,32.466,9788.45],[1621725900000,32.515,32.515,32.4,32.472,5031.166],[1621726200000,32.473,32.5,32.222,32.257,13713.423],[1621726500000,32.236,32.236,31.508,31.591,41309.854],[1621726800000,31.6,32.065,31.58,31.877,26615.382],[1621727100000,31.837,31.905,31.594,31.594,13288.819],[1621727400000,31.591,31.738,31.37,31.462,29178.824],[1621727700000,31.456,31.457,31.147,31.222,15125.638],[1621728000000,31.222,31.245,30.074,30.164,132337.909],[1621728300000,30.162,30.859,30.0,30.563,98576.844],[1621728600000,30.591,31.224,30.46,31.141,56613.37],[1621728900000,31.11,31.401,30.803,31.249,46379.854],[1621729200000,31.255,31.286,30.879,31.103,49518.932],[1621729500000,31.103,31.359,30.992,31.342,36711.258],[1621729800000,31.311,31.582,31.138,31.205,37632.172],[1621730100000,31.215,31.753,31.197,31.7,43410.827],[1621730400000,31.697,31.994,31.618,31.89,32606.544],[1621730700000,31.869,32.325,31.648,32.312,57616.201],[1621731000000,32.282,32.306,32.1,32.123,22106.256],[1621731300000,32.126,32.14,31.974,32.056,21055.605],[1621731600000,32.06,32.12,31.692,32.064,30561.529],[1621731900000,32.078,32.335,32.003,32.075,24549.802],[1621732200000,32.091,32.4,32.08,32.373,36162.751],[1621732500000,32.37,32.37,31.895,31.982,35888.832],[1621732800000,31.965,32.128,31.823,31.977,22340.544],[1621733100000,31.992,32.049,31.854,32.0,17781.353],[1621733400000,32.008,32.046,31.836,31.85,16380.343],[1621733700000,31.839,32.109,31.838,31.891,14837.144],[1621734000000,31.889,31.924,31.669,31.85,11637.165],[1621734300000,31.849,31.861,31.615,31.808,18837.012],[1621734600000,31.796,32.048,31.779,31.914,18617.546],[1621734900000,31.913,31.965,31.238,31.286,47837.248],[1621735200000,31.271,31.384,30.317,30.356,103268.981],[1621735500000,30.356,30.778,30.104,30.355,94293.908],[1621735800000,30.329,30.626,30.23,30.54,55831.756],[1621736100000,30.531,30.721,30.483,30.6,27921.042],[1621736400000,30.573,30.598,30.0,30.2,70734.814],[1621736700000,30.202,30.313,30.028,30.271,26429.829],[1621737000000,30.261,30.58,30.122,30.414,34892.51],[1621737300000,30.44,30.507,30.121,30.174,29081.833],[1621737600000,30.181,30.184,29.68,29.711,130806.274],[1621737900000,29.701,30.124,29.654,30.101,56701.191],[1621738200000,30.093,30.108,29.757,29.971,35825.841],[1621738500000,29.955,30.124,29.897,30.096,25698.396],[1621738800000,30.074,30.27,29.81,29.823,22148.573],[1621739100000,29.823,30.063,29.503,29.604,69336.214],[1621739400000,29.606,29.721,29.386,29.483,63831.547],[1621739700000,29.522,29.915,29.082,29.646,96132.999],[1621740000000,29.646,30.042,29.635,29.895,60108.541],[1621740300000,29.894,29.905,29.619,29.821,40808.401],[1621740600000,29.846,30.256,29.794,30.039,35289.607],[1621740900000,30.017,30.302,30.017,30.273,32942.357],[1621741200000,30.265,30.382,30.0,30.092,45035.512],[1621741500000,30.089,30.096,29.89,29.982,28376.401],[1621741800000,29.982,30.179,29.782,30.132,20717.424],[1621742100000,30.128,30.284,29.947,30.247,21465.159],[1621742400000,30.24,30.24,29.691,29.766,30094.589],[1621742700000,29.783,30.409,29.76,30.275,33798.46],[1621743000000,30.253,30.253,29.79,29.968,25034.972],[1621743300000,29.956,29.969,29.669,29.743,26238.64],[1621743600000,29.724,29.766,29.337,29.373,28040.042],[1621743900000,29.375,29.814,29.347,29.795,17759.334],[1621744200000,29.801,29.9,29.417,29.859,43319.273],[1621744500000,29.834,30.078,29.761,29.942,32279.564],[1621744800000,29.94,30.174,29.83,30.114,28060.704],[1621745100000,30.113,30.226,29.896,29.961,35724.871],[1621745400000,29.98,30.075,29.717,29.966,18929.216],[1621745700000,30.016,30.042,29.75,29.96,19105.603],[1621746000000,29.937,29.959,29.383,29.662,52801.551],[1621746300000,29.617,29.729,28.864,29.068,143915.17],[1621746600000,29.082,29.416,29.029,29.377,72507.92],[1621746900000,29.391,29.391,28.932,29.132,36506.532],[1621747200000,29.123,29.298,28.9,29.224,82133.426],[1621747500000,29.192,29.222,28.975,29.142,29959.554],[1621747800000,29.119,29.138,28.872,29.048,34935.845],[1621748100000,29.041,29.996,28.936,29.608,57155.772],[1621748400000,29.59,29.598,29.225,29.423,26982.797],[1621748700000,29.423,29.461,29.217,29.346,20941.679],[1621749000000,29.364,29.382,29.101,29.356,23585.44],[1621749300000,29.356,29.65,29.309,29.455,20571.233],[1621749600000,29.454,29.81,29.165,29.652,37245.779],[1621749900000,29.644,29.902,29.515,29.567,36336.671],[1621750200000,29.571,29.776,29.529,29.668,21999.887],[1621750500000,29.659,29.661,29.077,29.099,28103.815],[1621750800000,29.098,29.187,28.628,28.785,78059.414],[1621751100000,28.785,28.948,28.715,28.897,25562.075],[1621751400000,28.897,28.897,28.248,28.697,87156.066],[1621751700000,28.705,28.74,28.0,28.232,72848.402],[1621752000000,28.242,28.471,28.218,28.328,52563.209],[1621752300000,28.326,28.349,28.0,28.25,59784.1],[1621752600000,28.241,28.382,27.931,27.94,49184.105],[1621752900000,27.968,27.976,27.103,27.837,149387.14],[1621753200000,27.837,29.3,27.681,28.013,114882.862],[1621753500000,28.023,28.571,27.937,28.234,54071.137],[1621753800000,28.226,28.393,27.923,28.082,45688.129],[1621754100000,28.063,28.089,27.1,27.196,107784.967],[1621754400000,27.213,27.4,27.041,27.2,56796.655],[1621754700000,27.203,27.546,27.01,27.409,79839.962],[1621755000000,27.42,27.603,27.02,27.043,61043.559],[1621755300000,27.043,27.416,27.027,27.4,81274.608],[1621755600000,27.392,27.69,27.038,27.159,71357.982],[1621755900000,27.159,27.297,26.1,26.147,177887.167],[1621756200000,26.147,26.476,25.702,26.24,325189.067],[1621756500000,26.266,26.751,26.153,26.664,109782.535],[1621756800000,26.684,26.777,26.003,26.302,91415.823],[1621757100000,26.3,26.397,26.096,26.211,69660.503],[1621757400000,26.209,26.267,25.1,25.115,192705.828],[1621757700000,25.115,26.457,24.754,25.605,256141.693],[1621758000000,25.6,26.082,25.327,25.9,117609.53],[1621758300000,25.87,26.387,25.673,26.32,121966.724],[1621758600000,26.342,26.342,25.297,25.297,117631.983],[1621758900000,25.289,26.042,25.152,25.456,123659.616],[1621759200000,25.46,26.0,25.151,25.494,152413.03],[1621759500000,25.494,25.65,25.162,25.287,97511.642],[1621759800000,25.316,25.578,24.488,25.0,226578.799],[1621760100000,25.0,25.151,24.0,24.954,168968.767],[1621760400000,24.99,25.363,24.684,25.3,104959.815],[1621760700000,25.299,25.33,24.008,24.168,123057.137],[1621761000000,24.178,24.748,23.686,23.755,129714.309],[1621761300000,23.755,24.168,23.581,23.755,143451.819],[1621761600000,23.731,24.16,23.335,23.774,113253.15],[1621761900000,23.793,24.77,23.572,24.467,111062.208],[1621762200000,24.474,24.474,23.353,23.42,122048.222],[1621762500000,23.386,24.025,23.384,24.006,111504.481],[1621762800000,24.027,24.054,22.387,22.494,319820.746],[1621763100000,22.499,22.875,22.043,22.437,329093.333],[1621763400000,22.424,22.438,21.337,21.771,353614.236],[1621763700000,21.771,22.157,21.521,21.717,182818.959],[1621764000000,21.721,23.856,21.458,23.406,331274.884],[1621764300000,23.354,24.136,23.104,23.701,209076.358],[1621764600000,23.701,24.462,23.687,24.116,188921.735],[1621764900000,24.096,25.028,23.687,24.587,182950.423],[1621765200000,24.609,24.997,24.418,24.565,110962.743],[1621765500000,24.583,25.634,24.482,25.597,136833.581],[1621765800000,25.605,26.859,24.875,25.664,223454.371],[1621766100000,25.664,26.7,25.499,25.94,209805.284],[1621766400000,25.952,26.03,25.199,25.272,122351.034],[1621766700000,25.238,25.62,25.129,25.429,111889.127],[1621767000000,25.426,25.809,24.7,24.846,125707.405],[1621767300000,24.847,24.902,24.317,24.417,119602.868],[1621767600000,24.427,25.489,24.347,25.489,138737.4],[1621767900000,25.489,25.738,25.217,25.32,106563.141],[1621768200000,25.319,25.368,24.73,24.743,81691.476],[1621768500000,24.773,24.775,23.906,24.414,161846.133],[1621768800000,24.405,24.906,24.24,24.879,134127.339],[1621769100000,24.896,25.5,24.868,25.283,101979.462],[1621769400000,25.249,25.249,24.733,25.142,80128.628],[1621769700000,25.126,25.912,25.123,25.777,112639.171],[1621770000000,25.778,25.913,25.3,25.8,81870.025],[1621770300000,25.75,26.53,25.54,26.159,163918.371],[1621770600000,26.148,26.148,25.535,25.738,68261.562],[1621770900000,25.722,25.921,25.543,25.671,51347.863],[1621771200000,25.634,26.249,25.061,25.448,140156.36],[1621771500000,25.418,25.794,24.802,25.337,117014.528],[1621771800000,25.327,25.771,25.153,25.318,56036.573],[1621772100000,25.304,25.722,25.2,25.662,57239.216],[1621772400000,25.665,25.666,24.568,24.611,95497.365],[1621772700000,24.63,25.262,24.498,24.61,87985.051],[1621773000000,24.602,25.011,24.572,24.761,48374.184],[1621773300000,24.795,25.11,23.36,23.6,186198.249],[1621773600000,23.602,23.613,22.24,22.443,212942.703],[1621773900000,22.43,24.0,22.402,23.48,199813.765],[1621774200000,23.529,23.543,22.652,22.654,121964.126],[1621774500000,22.654,23.498,22.0,23.245,139774.162],[1621774800000,23.255,23.42,22.601,22.654,103403.428],[1621775100000,22.637,23.421,22.262,23.194,154149.761],[1621775400000,23.193,23.588,22.671,23.328,127834.851],[1621775700000,23.356,23.899,22.67,22.8,163544.528],[1621776000000,22.801,22.978,22.442,22.808,128197.194],[1621776300000,22.829,23.471,22.663,22.951,100821.223],[1621776600000,22.93,23.2,22.5,22.828,103200.761],[1621776900000,22.807,23.079,22.6,22.93,76985.13],[1621777200000,22.93,23.014,22.661,22.891,61696.899],[1621777500000,22.891,23.387,22.814,23.059,138469.383],[1621777800000,23.059,23.574,22.95,23.399,102215.128],[1621778100000,23.39,23.47,23.21,23.219,76243.836],[1621778400000,23.239,23.29,22.5,22.515,80622.427],[1621778700000,22.546,23.159,22.518,23.073,89444.507],[1621779000000,23.082,23.111,22.681,22.964,74425.001],[1621779300000,22.968,23.145,22.36,22.479,68145.645],[1621779600000,22.478,22.599,22.35,22.461,82853.277],[1621779900000,22.49,23.044,22.386,22.941,63529.412],[1621780200000,22.941,22.98,22.673,22.953,26466.814],[1621780500000,22.942,23.395,22.755,23.281,79548.114],[1621780800000,23.283,24.5,23.279,23.932,116734.773],[1621781100000,23.932,24.501,23.578,24.23,135581.077],[1621781400000,24.229,24.276,23.754,23.931,70807.753],[1621781700000,23.931,23.932,23.242,23.283,99393.835],[1621782000000,23.267,23.471,23.056,23.227,121917.793],[1621782300000,23.231,23.26,22.814,22.863,43778.242],[1621782600000,22.862,22.905,22.357,22.772,106245.868],[1621782900000,22.757,23.203,22.627,22.861,55852.662],[1621783200000,22.852,23.226,22.731,23.0,37521.015],[1621783500000,23.023,23.235,22.876,23.235,43864.102],[1621783800000,23.23,23.235,22.888,22.914,37959.874],[1621784100000,22.927,23.0,22.687,22.972,26839.749],[1621784400000,22.972,23.107,22.704,22.778,36646.127],[1621784700000,22.778,22.871,22.52,22.608,48113.698],[1621785000000,22.592,22.954,22.569,22.649,25889.844],[1621785300000,22.645,23.0,22.634,22.897,29785.736],[1621785600000,22.904,23.13,22.528,22.576,51127.623],[1621785900000,22.571,22.639,21.797,21.931,133728.763],[1621786200000,21.978,22.188,21.65,21.793,72541.73],[1621786500000,21.784,21.929,20.795,21.672,223594.818],[1621786800000,21.669,21.726,20.905,21.075,95239.864],[1621787100000,21.094,21.275,20.283,20.515,182453.686],[1621787400000,20.498,20.894,19.732,19.834,358256.871],[1621787700000,19.837,20.016,19.117,19.691,230718.072],[1621788000000,19.711,20.315,19.331,19.59,150199.304],[1621788300000,19.62,22.0,19.62,21.154,335387.129],[1621788600000,21.152,22.356,21.139,21.586,187982.739],[1621788900000,21.566,22.174,21.33,21.501,105367.541],[1621789200000,21.506,22.749,21.254,22.675,150749.895],[1621789500000,22.674,23.564,22.618,22.956,230276.317],[1621789800000,22.973,23.0,22.25,22.488,121002.25],[1621790100000,22.505,22.6,21.6,22.453,139648.798],[1621790400000,22.461,23.0,21.892,22.524,113543.875],[1621790700000,22.525,22.6,21.827,21.924,168472.926],[1621791000000,21.933,22.01,21.22,21.497,174247.038],[1621791300000,21.494,22.281,21.479,22.172,135066.777],[1621791600000,22.156,23.0,22.155,22.431,170737.706],[1621791900000,22.402,23.5,22.207,22.607,97024.128],[1621792200000,22.659,22.845,22.378,22.404,75245.469],[1621792500000,22.404,22.75,22.25,22.298,41850.659],[1621792800000,22.31,22.369,20.323,20.726,340343.868],[1621793100000,20.726,21.382,20.704,21.25,236323.719],[1621793400000,21.214,21.5,20.735,20.919,210737.105],[1621793700000,20.959,21.644,20.644,21.492,174621.08],[1621794000000,21.498,22.683,21.272,21.798,167931.093],[1621794300000,21.782,22.142,21.733,22.0,69110.286],[1621794600000,22.0,22.5,21.845,22.016,106126.991],[1621794900000,22.0,22.053,21.7,21.773,66514.152],[1621795200000,21.743,22.299,21.74,21.833,61336.525],[1621795500000,21.835,22.071,21.515,21.899,61437.946],[1621795800000,21.872,22.018,21.61,21.872,49245.662],[1621796100000,21.876,22.2,21.847,21.93,41200.319],[1621796400000,21.93,22.08,21.081,21.447,75604.622],[1621796700000,21.462,22.2,21.441,21.848,48822.944],[1621797000000,21.843,22.299,21.75,22.209,37045.346],[1621797300000,22.198,22.75,22.0,22.694,105442.88],[1621797600000,22.697,22.883,22.185,22.775,64824.791],[1621797900000,22.776,23.0,22.532,22.692,71564.383],[1621798200000,22.687,22.825,22.362,22.586,63452.09],[1621798500000,22.59,23.109,22.448,22.744,35068.141],[1621798800000,22.748,22.9,22.461,22.814,22328.254],[1621799100000,22.828,22.828,22.463,22.566,27485.062],[1621799400000,22.581,22.7,22.438,22.583,30139.557],[1621799700000,22.598,22.95,22.57,22.939,23568.47],[1621800000000,22.928,26.4,22.749,23.619,257552.521],[1621800300000,23.619,23.619,22.756,22.874,219872.162],[1621800600000,22.855,23.388,22.809,23.374,95668.113],[1621800900000,23.359,23.383,22.627,22.86,94214.93],[1621801200000,22.823,23.05,22.76,22.843,77261.198],[1621801500000,22.858,22.956,22.5,22.759,96594.742],[1621801800000,22.758,23.15,22.757,23.133,33332.49],[1621802100000,23.135,23.562,23.022,23.472,51684.032],[1621802400000,23.44,23.58,23.158,23.574,38862.702],[1621802700000,23.554,24.1,23.2,23.821,69217.78],[1621803000000,23.821,23.9,23.501,23.613,164549.798],[1621803300000,23.625,23.631,23.261,23.446,67449.625],[1621803600000,23.476,24.0,23.297,23.885,46154.033],[1621803900000,23.875,24.164,23.764,24.164,46159.362],[1621804200000,24.164,24.432,24.036,24.431,93735.526],[1621804500000,24.431,24.788,24.318,24.771,70919.965],[1621804800000,24.771,24.776,24.167,24.214,55799.328],[1621805100000,24.191,24.8,24.0,24.758,64492.459],[1621805400000,24.738,25.403,23.829,24.622,120193.738],[1621805700000,24.651,24.906,24.1,24.373,60348.639],[1621806000000,24.371,24.536,24.274,24.37,33836.505],[1621806300000,24.327,24.846,24.327,24.403,47484.342],[1621806600000,24.399,24.895,24.357,24.706,40976.61],[1621806900000,24.732,24.981,24.7,24.908,26502.382],[1621807200000,24.907,25.365,24.907,25.365,56096.886],[1621807500000,25.365,25.393,24.955,25.188,40238.835],[1621807800000,25.188,25.569,25.17,25.569,38516.574],[1621808100000,25.539,26.0,25.15,25.761,89206.951],[1621808400000,25.737,25.754,25.228,25.588,69458.157],[1621808700000,25.635,25.636,25.081,25.133,33311.017],[1621809000000,25.179,25.5,24.754,25.317,53998.117],[1621809300000,25.317,25.4,25.065,25.173,32631.993],[1621809600000,25.215,25.324,24.444,24.692,143407.419],[1621809900000,24.667,24.979,24.222,24.271,56416.426],[1621810200000,24.231,24.556,23.55,23.726,86359.036],[1621810500000,23.757,24.264,23.695,24.2,40146.585],[1621810800000,24.196,24.689,24.176,24.406,31404.003],[1621811100000,24.39,24.795,24.386,24.69,44080.897],[1621811400000,24.672,24.756,24.134,24.179,35120.297],[1621811700000,24.2,24.712,24.2,24.634,74041.333],[1621812000000,24.635,24.8,24.233,24.789,43572.636],[1621812300000,24.798,24.937,24.64,24.794,20505.872],[1621812600000,24.757,25.0,24.687,24.73,34878.763],[1621812900000,24.728,24.904,24.276,24.347,35990.261],[1621813200000,24.374,24.598,24.221,24.512,21553.357],[1621813500000,24.493,24.937,24.493,24.831,28423.988],[1621813800000,24.807,24.899,24.537,24.684,19282.576],[1621814100000,24.681,24.862,24.453,24.536,30690.522],[1621814400000,24.53,25.241,24.496,25.16,71249.61],[1621814700000,25.122,25.617,25.011,25.583,54311.727],[1621815000000,25.579,25.599,25.092,25.263,67169.109],[1621815300000,25.257,26.176,25.217,26.109,97313.112],[1621815600000,26.122,26.277,25.9,26.107,80795.465],[1621815900000,26.105,26.121,25.761,26.04,50801.349],[1621816200000,26.038,26.056,25.441,25.678,57804.659],[1621816500000,25.678,25.744,25.357,25.701,32536.496],[1621816800000,25.728,25.865,25.3,25.512,48542.774],[1621817100000,25.498,25.987,25.498,25.817,51478.317],[1621817400000,25.862,25.921,25.446,25.481,45214.801],[1621817700000,25.501,25.672,25.4,25.631,33242.436],[1621818000000,25.63,25.8,25.074,25.107,46000.349],[1621818300000,25.112,25.454,25.09,25.286,68887.176],[1621818600000,25.314,25.338,24.619,24.737,67509.256],[1621818900000,24.743,25.258,24.636,24.637,60562.131],[1621819200000,24.672,24.913,24.526,24.793,72487.347],[1621819500000,24.774,25.152,24.75,25.141,31689.946],[1621819800000,25.145,25.464,24.911,25.375,45025.014],[1621820100000,25.35,25.746,25.286,25.687,57081.048],[1621820400000,25.712,25.932,25.489,25.767,77775.619],[1621820700000,25.789,25.839,25.358,25.489,49799.611],[1621821000000,25.499,25.82,25.443,25.761,45279.905],[1621821300000,25.761,25.97,25.4,25.435,55005.35],[1621821600000,25.467,25.844,25.443,25.815,28024.929],[1621821900000,25.804,25.834,25.149,25.276,65052.772],[1621822200000,25.262,25.614,25.235,25.606,28475.684],[1621822500000,25.602,26.271,25.509,25.82,43741.2],[1621822800000,25.82,26.067,25.64,26.026,32306.343],[1621823100000,26.026,26.07,25.854,26.045,25909.267],[1621823400000,26.045,26.17,25.755,25.824,24908.024],[1621823700000,25.829,25.942,25.574,25.942,35142.894],[1621824000000,25.943,26.026,25.594,25.885,31162.882],[1621824300000,25.885,26.231,25.719,26.12,24595.655],[1621824600000,26.128,26.241,25.812,25.876,27940.469],[1621824900000,25.85,26.665,25.834,26.501,50793.984],[1621825200000,26.513,27.071,26.506,27.037,93840.42],[1621825500000,27.002,27.451,26.888,27.11,115721.508],[1621825800000,27.11,27.197,26.898,27.064,41916.44],[1621826100000,27.037,27.407,26.844,27.3,51136.689],[1621826400000,27.336,27.416,27.036,27.209,56708.424],[1621826700000,27.207,27.571,27.106,27.398,68532.085],[1621827000000,27.394,27.458,26.914,26.989,40475.063],[1621827300000,26.943,27.0,26.686,26.828,46799.138],[1621827600000,26.812,26.959,26.772,26.782,24478.07],[1621827900000,26.788,27.153,26.726,26.726,43874.432],[1621828200000,26.724,26.839,26.551,26.718,23262.93],[1621828500000,26.704,26.791,26.571,26.625,16511.421],[1621828800000,26.649,27.2,26.649,26.931,45723.201],[1621829100000,26.943,27.063,26.343,26.416,45580.727],[1621829400000,26.399,26.699,26.393,26.699,30471.61],[1621829700000,26.699,26.7,26.465,26.53,44858.801],[1621830000000,26.53,27.142,26.53,27.071,39799.996],[1621830300000,27.076,27.183,26.818,26.873,37595.749],[1621830600000,26.875,27.381,26.847,27.278,39212.626],[1621830900000,27.296,27.454,26.879,26.968,55177.234],[1621831200000,26.98,26.982,25.852,25.9,134025.644],[1621831500000,25.931,26.393,25.891,26.187,44957.169],[1621831800000,26.185,26.369,25.949,26.04,35028.991],[1621832100000,26.039,26.443,26.027,26.211,33209.285],[1621832400000,26.206,26.99,26.206,26.617,79193.336],[1621832700000,26.59,26.907,26.572,26.82,35727.238],[1621833000000,26.817,27.344,26.801,27.166,83228.749],[1621833300000,27.147,27.167,26.755,26.794,31899.478],[1621833600000,26.812,26.917,26.635,26.877,34044.553],[1621833900000,26.86,27.091,26.794,27.007,30332.553],[1621834200000,27.007,27.066,26.156,26.288,54815.859],[1621834500000,26.27,26.444,26.168,26.318,49352.03],[1621834800000,26.314,26.444,26.003,26.027,29614.936],[1621835100000,26.024,26.456,26.015,26.16,24136.64],[1621835400000,26.159,26.466,26.129,26.379,16258.504],[1621835700000,26.379,26.48,26.264,26.432,19646.85],[1621836000000,26.415,26.536,26.246,26.304,22095.977],[1621836300000,26.298,26.406,26.037,26.071,60244.22],[1621836600000,26.098,26.949,26.067,26.686,33607.157],[1621836900000,26.701,26.8,26.365,26.603,31604.465],[1621837200000,26.647,26.926,26.51,26.75,25035.986],[1621837500000,26.737,26.8,26.558,26.735,25690.719],[1621837800000,26.755,26.8,26.482,26.667,28673.328],[1621838100000,26.669,27.311,26.6,27.05,54753.359],[1621838400000,27.074,27.157,26.873,27.114,31352.866],[1621838700000,27.116,27.5,26.923,27.364,48748.824],[1621839000000,27.364,27.463,27.017,27.267,48356.603],[1621839300000,27.27,27.665,27.179,27.607,35694.007],[1621839600000,27.605,28.8,27.601,28.226,136006.742],[1621839900000,28.227,28.542,28.1,28.511,85202.917],[1621840200000,28.534,28.628,28.242,28.535,86859.239],[1621840500000,28.535,28.569,28.143,28.2,55831.62],[1621840800000,28.2,28.85,28.191,28.564,85562.612],[1621841100000,28.581,28.655,28.17,28.228,70810.884],[1621841400000,28.229,28.393,28.0,28.295,106776.293],[1621841700000,28.262,28.82,28.255,28.498,99905.691],[1621842000000,28.471,28.747,28.283,28.362,99039.343],[1621842300000,28.362,28.564,28.012,28.142,82189.676],[1621842600000,28.147,28.699,28.015,28.557,112027.729],[1621842900000,28.519,28.775,28.464,28.533,95974.49],[1621843200000,28.548,28.756,28.231,28.3,75925.126],[1621843500000,28.3,29.194,28.294,29.145,99298.361],[1621843800000,29.13,29.2,29.0,29.138,89717.187],[1621844100000,29.136,29.7,29.116,29.52,141754.291],[1621844400000,29.501,30.078,29.465,29.995,163071.931],[1621844700000,29.994,30.182,28.761,28.8,173369.142],[1621845000000,28.8,29.176,28.146,28.77,153694.083],[1621845300000,28.726,29.232,28.509,28.65,104313.043],[1621845600000,28.65,29.493,28.636,29.488,54464.317],[1621845900000,29.488,29.698,29.426,29.524,74872.394],[1621846200000,29.481,29.6,29.2,29.316,46484.782],[1621846500000,29.346,29.846,29.316,29.75,65373.777],[1621846800000,29.74,29.78,29.178,29.267,73961.457],[1621847100000,29.26,29.425,28.931,29.372,60945.781],[1621847400000,29.372,29.4,28.82,28.958,38683.459],[1621847700000,28.958,29.348,28.958,29.11,48044.258],[1621848000000,29.115,29.153,28.702,29.029,43130.907],[1621848300000,29.062,29.1,28.577,28.674,56884.522],[1621848600000,28.664,29.053,28.632,28.962,49692.313],[1621848900000,28.961,29.0,28.394,28.433,61662.829],[1621849200000,28.434,28.577,28.27,28.404,103106.122],[1621849500000,28.388,28.388,27.671,27.736,136498.261],[1621849800000,27.731,28.19,27.703,28.097,86784.367],[1621850100000,28.067,28.088,27.512,27.559,66726.691],[1621850400000,27.54,28.203,27.524,28.03,66591.365],[1621850700000,28.018,28.467,27.877,28.301,53360.036],[1621851000000,28.3,28.354,28.03,28.242,56846.922],[1621851300000,28.253,28.498,27.945,28.07,80550.779],[1621851600000,28.07,28.12,27.835,27.892,60961.344],[1621851900000,27.892,28.24,27.851,28.121,58390.596],[1621852200000,28.138,28.139,27.069,27.115,106630.811],[1621852500000,27.122,27.429,27.089,27.373,54463.68],[1621852800000,27.357,27.917,27.301,27.849,46710.548],[1621853100000,27.838,27.839,27.278,27.509,48059.449],[1621853400000,27.495,28.148,27.363,28.08,47913.676],[1621853700000,28.046,28.106,27.73,28.106,29608.817],[1621854000000,28.1,29.088,28.0,29.038,100260.835],[1621854300000,29.035,29.16,28.659,28.66,96443.981],[1621854600000,28.69,28.887,28.515,28.65,67034.972],[1621854900000,28.666,28.966,28.55,28.866,49717.468],[1621855200000,28.854,28.949,28.725,28.918,57824.049],[1621855500000,28.933,29.067,28.784,29.025,51971.313],[1621855800000,29.043,29.5,28.857,29.479,71808.903],[1621856100000,29.488,29.5,28.725,29.256,117478.794],[1621856400000,29.269,29.683,29.2,29.55,72747.346],[1621856700000,29.545,29.725,29.451,29.485,77273.302],[1621857000000,29.465,31.0,29.041,29.95,157339.097],[1621857300000,29.99,30.874,29.421,30.282,126359.438],[1621857600000,30.303,31.0,29.885,30.151,160967.506],[1621857900000,30.201,30.498,29.811,29.869,83592.131],[1621858200000,29.869,29.89,29.584,29.797,59510.463],[1621858500000,29.798,29.954,29.639,29.75,43062.278],[1621858800000,29.749,29.932,29.65,29.874,38644.731],[1621859100000,29.904,32.0,29.845,31.156,340191.048],[1621859400000,31.138,31.966,30.815,30.826,128456.595],[1621859700000,30.826,31.365,30.779,31.273,157245.0],[1621860000000,31.258,31.499,30.988,30.988,77468.095],[1621860300000,30.988,31.132,30.514,30.672,75029.774],[1621860600000,30.672,30.954,30.35,30.566,88750.895],[1621860900000,30.552,30.697,30.407,30.443,42540.275],[1621861200000,30.436,30.699,30.092,30.197,62452.112],[1621861500000,30.197,30.346,29.407,29.466,85249.441],[1621861800000,29.466,30.264,29.443,30.157,72854.532],[1621862100000,30.169,30.355,29.118,29.132,97019.198],[1621862400000,29.149,29.761,29.129,29.511,60496.485],[1621862700000,29.486,29.998,29.485,29.901,36323.222],[1621863000000,29.9,30.919,29.874,30.194,81636.657],[1621863300000,30.154,30.468,29.937,30.019,55177.173],[1621863600000,30.062,30.402,29.674,29.744,43151.216],[1621863900000,29.701,30.184,29.691,30.092,65545.508],[1621864200000,30.092,30.1,29.511,29.551,58721.83],[1621864500000,29.552,29.984,29.296,29.5,65924.899],[1621864800000,29.499,30.003,29.499,29.658,48321.065],[1621865100000,29.631,29.696,29.205,29.673,108851.817],[1621865400000,29.669,30.162,29.531,30.039,33104.489],[1621865700000,30.022,30.064,29.678,29.846,37816.558],[1621866000000,29.847,30.07,29.579,29.905,34470.942],[1621866300000,29.87,30.054,29.71,29.828,41032.006],[1621866600000,29.828,30.097,29.511,29.677,41682.084],[1621866900000,29.676,29.7,29.21,29.441,53309.762],[1621867200000,29.429,29.748,29.328,29.614,45164.441],[1621867500000,29.621,29.796,29.5,29.564,43295.236],[1621867800000,29.573,30.0,29.536,29.735,27624.548],[1621868100000,29.73,29.821,29.551,29.793,16828.321],[1621868400000,29.79,30.19,29.79,29.922,49684.553],[1621868700000,29.893,30.016,29.268,29.38,40177.595],[1621869000000,29.38,29.656,29.365,29.631,30988.319],[1621869300000,29.611,29.986,29.526,29.596,39311.804],[1621869600000,29.59,30.336,29.5,30.254,54420.744],[1621869900000,30.221,30.5,29.967,30.431,59968.12],[1621870200000,30.475,30.99,30.443,30.649,70735.798],[1621870500000,30.608,30.9,30.564,30.682,45568.544],[1621870800000,30.675,30.78,30.381,30.613,41751.778],[1621871100000,30.623,30.623,29.84,29.871,59567.491],[1621871400000,29.871,30.198,29.81,30.0,32854.818],[1621871700000,29.991,30.397,29.972,30.287,29395.006],[1621872000000,30.305,30.75,29.965,29.966,55892.531],[1621872300000,29.999,30.398,29.78,30.277,57986.806],[1621872600000,30.274,30.464,29.913,29.939,35276.711],[1621872900000,29.954,30.136,29.2,29.2,68835.435],[1621873200000,29.209,29.276,28.6,29.021,117580.629],[1621873500000,29.027,29.15,28.855,29.074,58647.004],[1621873800000,29.065,29.326,28.801,28.866,52868.219],[1621874100000,28.881,29.285,28.863,29.15,37670.066],[1621874400000,29.145,29.8,29.083,29.644,43050.464],[1621874700000,29.655,29.708,29.135,29.331,39385.036],[1621875000000,29.336,29.46,29.136,29.183,31930.558],[1621875300000,29.163,29.383,29.118,29.29,33845.916],[1621875600000,29.29,29.35,29.06,29.087,21883.134],[1621875900000,29.085,29.188,28.925,29.033,45807.298],[1621876200000,29.029,29.497,29.029,29.353,27916.498],[1621876500000,29.359,29.67,29.235,29.655,31671.12],[1621876800000,29.637,29.9,29.383,29.49,34960.931],[1621877100000,29.524,29.71,29.402,29.71,17463.269],[1621877400000,29.696,29.705,29.265,29.389,21820.046],[1621877700000,29.361,29.404,29.187,29.355,20922.11],[1621878000000,29.375,29.694,29.254,29.62,24163.132],[1621878300000,29.604,29.86,29.45,29.767,18555.252],[1621878600000,29.788,30.0,29.753,29.96,30849.381],[1621878900000,29.995,30.498,29.817,30.326,77784.966],[1621879200000,30.35,30.493,30.0,30.253,35944.453],[1621879500000,30.25,30.3,29.756,30.045,21011.435],[1621879800000,30.02,30.1,29.698,29.843,26203.342],[1621880100000,29.865,30.27,29.847,30.194,32131.897],[1621880400000,30.153,30.669,30.055,30.642,43570.452],[1621880700000,30.608,31.01,30.394,31.009,56164.669],[1621881000000,31.008,31.22,30.793,31.184,57881.61],[1621881300000,31.18,31.228,30.35,30.502,57000.327],[1621881600000,30.493,30.642,30.143,30.153,29866.865],[1621881900000,30.182,30.453,30.138,30.401,35024.982],[1621882200000,30.414,30.533,30.22,30.498,19924.543],[1621882500000,30.503,30.577,30.146,30.486,26670.402],[1621882800000,30.519,31.051,30.455,31.051,33393.888],[1621883100000,31.051,31.099,30.765,30.849,41736.809],[1621883400000,30.877,31.3,30.684,30.856,36249.696],[1621883700000,30.906,30.929,30.56,30.857,27947.247],[1621884000000,30.877,31.0,30.276,30.356,30293.833],[1621884300000,30.349,30.508,30.102,30.409,44778.332],[1621884600000,30.38,30.389,30.2,30.299,17457.955],[1621884900000,30.263,30.263,30.011,30.06,24515.581],[1621885200000,30.095,31.294,29.878,31.239,55783.465],[1621885500000,31.239,31.65,30.632,31.453,117433.774],[1621885800000,31.451,31.97,31.385,31.887,95684.702],[1621886100000,31.9,32.0,31.516,31.925,66703.261],[1621886400000,31.855,32.19,31.469,31.958,114095.177],[1621886700000,31.723,31.99,31.522,31.522,54429.669],[1621887000000,31.521,31.9,31.367,31.563,46104.492],[1621887300000,31.563,31.563,30.65,31.064,73884.273],[1621887600000,31.02,31.346,30.879,31.049,48803.527],[1621887900000,31.064,31.361,30.804,31.076,48651.994],[1621888200000,31.012,31.23,30.71,30.869,42593.596],[1621888500000,30.867,31.121,30.77,31.104,24823.59],[1621888800000,31.103,31.103,30.687,30.789,22040.597],[1621889100000,30.788,31.954,30.768,31.269,45697.184],[1621889400000,31.295,31.397,31.0,31.193,22916.542],[1621889700000,31.183,31.336,31.1,31.316,16340.348],[1621890000000,31.317,31.558,31.144,31.481,43693.356],[1621890300000,31.486,31.573,31.365,31.552,21890.753],[1621890600000,31.545,31.899,31.445,31.689,45724.695],[1621890900000,31.676,31.97,31.402,31.797,29648.717],[1621891200000,31.793,32.0,31.651,31.911,18990.711],[1621891500000,31.923,31.966,31.267,31.314,26608.269],[1621891800000,31.361,31.724,31.309,31.701,12412.555],[1621892100000,31.701,31.861,31.614,31.641,11286.996],[1621892400000,31.641,31.719,30.861,30.884,37897.248],[1621892700000,30.884,31.426,30.806,31.38,26382.636],[1621893000000,31.372,31.372,31.016,31.174,12631.59],[1621893300000,31.179,31.179,30.856,30.948,23474.567],[1621893600000,30.933,31.2,30.8,31.06,19788.332],[1621893900000,31.077,31.453,31.065,31.3,17255.383],[1621894200000,31.299,31.35,31.121,31.325,11309.238],[1621894500000,31.324,31.413,30.9,31.001,18035.941],[1621894800000,31.043,31.364,31.004,31.284,9308.903],[1621895100000,31.277,31.44,30.821,30.899,14673.267],[1621895400000,30.88,31.162,30.567,30.735,20781.183],[1621895700000,30.778,30.778,30.056,30.266,49936.194],[1621896000000,30.264,30.526,29.808,29.958,42293.819],[1621896300000,29.932,30.303,29.871,30.278,23575.243],[1621896600000,30.294,30.474,30.21,30.252,16566.679],[1621896900000,30.25,30.649,30.128,30.471,14405.391],[1621897200000,30.462,30.893,30.39,30.653,26737.314],[1621897500000,30.674,31.0,30.643,30.911,22950.623],[1621897800000,30.924,30.999,30.794,30.944,21141.313],[1621898100000,30.962,30.999,30.539,30.906,15106.9],[1621898400000,30.897,30.901,30.369,30.534,16448.197],[1621898700000,30.56,30.8,30.443,30.68,13441.274],[1621899000000,30.729,30.998,30.729,30.903,13425.446],[1621899300000,30.881,31.044,30.659,30.778,18387.376],[1621899600000,30.794,31.038,30.659,30.978,10922.825],[1621899900000,31.001,31.33,30.932,31.178,16322.122],[1621900200000,31.115,31.183,30.791,31.01,20484.793],[1621900500000,31.022,31.416,30.9,31.416,14287.792],[1621900800000,31.42,31.71,30.907,31.584,38685.599],[1621901100000,31.645,32.14,31.529,31.941,43538.262],[1621901400000,31.944,32.299,31.927,32.155,48312.982],[1621901700000,32.156,32.5,32.06,32.481,51350.907],[1621902000000,32.486,33.031,32.403,33.031,84971.24],[1621902300000,33.031,33.195,32.5,32.868,51893.189],[1621902600000,32.871,32.881,32.284,32.43,34861.593],[1621902900000,32.43,32.9,32.43,32.83,34951.614],[1621903200000,32.83,32.945,31.8,32.129,158948.45],[1621903500000,32.08,32.314,31.777,32.037,52133.096],[1621903800000,32.019,32.465,32.003,32.089,35502.583],[1621904100000,32.092,32.264,32.024,32.101,23640.354],[1621904400000,32.078,32.687,32.07,32.225,42922.156],[1621904700000,32.203,32.404,32.057,32.207,36189.296],[1621905000000,32.196,32.247,31.565,31.849,55354.205],[1621905300000,31.852,32.25,31.805,32.122,30464.856],[1621905600000,32.149,32.184,31.545,31.618,24216.879],[1621905900000,31.625,31.769,31.291,31.373,35386.985],[1621906200000,31.333,31.838,31.199,31.395,42352.911],[1621906500000,31.395,31.488,31.13,31.213,39051.498],[1621906800000,31.195,31.299,30.854,30.899,41068.839],[1621907100000,30.889,31.297,30.863,31.173,20509.939],[1621907400000,31.14,31.314,30.96,31.071,27674.725],[1621907700000,31.093,31.341,31.093,31.203,10465.081],[1621908000000,31.225,31.42,30.976,31.112,21409.54],[1621908300000,31.089,31.103,30.544,30.584,25603.429],[1621908600000,30.573,30.732,30.197,30.38,57389.815],[1621908900000,30.342,30.702,30.257,30.421,37160.342],[1621909200000,30.423,30.772,30.366,30.472,24317.365],[1621909500000,30.45,30.688,30.363,30.429,17599.574],[1621909800000,30.423,30.892,30.399,30.72,17694.925],[1621910100000,30.73,30.866,30.603,30.746,23333.583],[1621910400000,30.742,30.747,30.548,30.58,19517.35],[1621910700000,30.566,30.614,30.317,30.426,24547.003],[1621911000000,30.416,30.468,29.862,29.921,51405.102],[1621911300000,29.936,30.187,29.504,29.697,92966.366],[1621911600000,29.697,29.704,29.143,29.215,93607.013],[1621911900000,29.211,29.395,29.131,29.19,31958.491],[1621912200000,29.172,29.322,28.846,29.22,61482.031],[1621912500000,29.216,29.218,28.864,28.957,37750.001],[1621912800000,28.95,29.615,28.944,29.434,71219.259],[1621913100000,29.469,29.469,29.141,29.234,18320.443],[1621913400000,29.204,29.557,29.2,29.33,30871.33],[1621913700000,29.316,29.36,28.709,28.763,39057.902],[1621914000000,28.775,29.344,28.712,29.298,39031.294],[1621914300000,29.299,29.299,29.0,29.082,23346.408],[1621914600000,29.074,29.225,28.8,28.922,31551.06],[1621914900000,28.933,29.234,28.896,29.192,21375.296],[1621915200000,29.174,29.5,28.813,29.389,37133.407],[1621915500000,29.355,29.647,29.353,29.545,26641.993],[1621915800000,29.534,29.677,29.031,29.041,19872.127],[1621916100000,29.041,29.115,28.25,28.329,81540.673],[1621916400000,28.327,28.4,27.75,27.871,98296.25],[1621916700000,27.875,28.04,27.739,27.939,47409.299],[1621917000000,27.94,28.099,27.8,28.081,65353.655],[1621917300000,28.063,28.439,28.062,28.439,29187.306],[1621917600000,28.406,28.647,28.338,28.441,36979.896],[1621917900000,28.44,29.066,28.346,28.961,59406.294],[1621918200000,28.951,29.024,28.779,28.85,40181.134],[1621918500000,28.863,28.923,28.602,28.713,22783.281],[1621918800000,28.713,28.818,28.167,28.201,35727.438],[1621919100000,28.226,28.288,27.617,27.903,106865.6],[1621919400000,27.877,28.516,27.875,28.152,40203.78],[1621919700000,28.147,28.457,28.147,28.301,26232.833],[1621920000000,28.31,28.519,28.27,28.519,27567.095],[1621920300000,28.519,28.697,28.356,28.42,22301.131],[1621920600000,28.425,28.43,28.031,28.13,23283.946],[1621920900000,28.116,28.218,27.617,28.165,54312.364],[1621921200000,28.1,28.358,27.977,28.33,22616.367],[1621921500000,28.331,28.583,28.023,28.319,35157.27],[1621921800000,28.32,28.638,28.254,28.541,32007.695],[1621922100000,28.531,28.687,28.406,28.505,20202.058],[1621922400000,28.513,28.514,28.211,28.245,22417.627],[1621922700000,28.239,28.647,28.2,28.619,40451.91],[1621923000000,28.614,28.756,28.493,28.654,45192.858],[1621923300000,28.662,29.162,28.662,29.087,61289.56],[1621923600000,29.061,29.3,29.015,29.228,43702.359],[1621923900000,29.202,29.261,29.064,29.225,24820.162],[1621924200000,29.219,29.596,29.144,29.596,45813.293],[1621924500000,29.579,29.649,29.402,29.637,37946.298],[1621924800000,29.647,29.707,29.544,29.616,24393.633],[1621925100000,29.616,29.643,29.4,29.617,40147.017],[1621925400000,29.6,29.773,29.582,29.773,58951.426],[1621925700000,29.773,29.948,29.666,29.834,61455.685],[1621926000000,29.861,29.949,29.743,29.893,22557.102],[1621926300000,29.884,30.062,29.789,29.847,36191.439],[1621926600000,29.851,29.999,29.8,29.979,33945.753],[1621926900000,29.977,30.148,29.9,30.038,29004.858],[1621927200000,30.02,30.063,29.456,29.59,41252.33],[1621927500000,29.592,29.887,29.521,29.586,30404.282],[1621927800000,29.583,29.595,28.969,29.031,66759.555],[1621928100000,29.038,29.301,28.91,28.931,32933.547],[1621928400000,28.941,29.197,28.914,29.019,31441.2],[1621928700000,29.0,29.296,28.983,29.264,22858.798],[1621929000000,29.259,29.332,29.134,29.265,12063.936],[1621929300000,29.286,29.663,29.269,29.574,19161.986],[1621929600000,29.602,29.626,29.133,29.161,27396.751],[1621929900000,29.181,29.333,28.906,29.252,55320.566],[1621930200000,29.248,29.533,29.223,29.299,20957.288],[1621930500000,29.282,29.394,28.88,28.951,30297.694],[1621930800000,28.956,29.112,28.8,28.856,31050.767],[1621931100000,28.846,29.082,28.801,29.063,20085.903],[1621931400000,29.067,29.083,28.668,28.86,34277.843],[1621931700000,28.867,28.984,28.651,28.737,23179.773],[1621932000000,28.735,28.862,28.5,28.559,33609.272],[1621932300000,28.56,28.783,28.422,28.488,33305.353],[1621932600000,28.483,28.591,28.162,28.406,40634.991],[1621932900000,28.417,28.667,28.393,28.555,24067.174],[1621933200000,28.58,28.983,28.58,28.688,41114.347],[1621933500000,28.689,28.836,28.688,28.777,12866.082],[1621933800000,28.776,28.903,28.685,28.813,10582.066],[1621934100000,28.815,28.824,28.222,28.496,33074.665],[1621934400000,28.5,28.877,28.46,28.717,22155.585],[1621934700000,28.742,28.743,28.367,28.487,23176.624],[1621935000000,28.465,28.731,28.271,28.303,29117.614],[1621935300000,28.303,28.389,28.135,28.287,39476.585],[1621935600000,28.294,28.522,28.278,28.483,22795.442],[1621935900000,28.483,28.492,28.2,28.311,17648.36],[1621936200000,28.342,28.344,28.07,28.154,15389.844],[1621936500000,28.128,28.25,28.101,28.225,12856.186],[1621936800000,28.197,28.213,28.0,28.002,58955.424],[1621937100000,28.002,28.007,27.499,27.69,162996.805],[1621937400000,27.683,27.721,26.648,26.943,115215.175],[1621937700000,26.936,27.247,26.602,27.236,64576.801],[1621938000000,27.232,27.448,27.089,27.122,31139.565],[1621938300000,27.125,27.225,26.8,26.857,37487.471],[1621938600000,26.854,27.201,26.233,26.233,87539.98],[1621938900000,26.233,26.633,26.095,26.229,107921.885],[1621939200000,26.252,26.575,25.915,26.508,100357.375],[1621939500000,26.498,27.154,26.465,26.822,83737.724],[1621939800000,26.832,27.05,26.705,27.047,66055.031],[1621940100000,27.05,27.181,26.703,26.773,100497.27],[1621940400000,26.756,27.3,26.756,27.256,69616.635],[1621940700000,27.254,27.287,27.014,27.169,40603.852],[1621941000000,27.167,27.3,26.8,27.004,38579.107],[1621941300000,26.999,27.281,26.557,26.65,44919.395],[1621941600000,26.628,27.5,26.551,26.863,76371.805],[1621941900000,26.862,27.35,26.789,27.193,35903.139],[1621942200000,27.225,27.225,26.71,26.745,34751.8],[1621942500000,26.75,27.224,26.75,27.048,41328.873],[1621942800000,27.019,27.234,26.846,27.234,40810.461],[1621943100000,27.234,27.292,26.671,26.922,43477.916],[1621943400000,26.891,26.986,26.55,26.985,36592.693],[1621943700000,26.985,27.098,26.226,26.313,48354.792],[1621944000000,26.277,26.788,26.187,26.2,73509.571],[1621944300000,26.2,26.603,26.108,26.304,49849.27],[1621944600000,26.302,26.783,26.198,26.78,30816.445],[1621944900000,26.78,27.171,26.753,27.069,36459.363],[1621945200000,27.041,27.083,26.608,26.717,32100.349],[1621945500000,26.753,26.953,26.611,26.749,29985.083],[1621945800000,26.749,26.749,26.455,26.665,35138.697],[1621946100000,26.628,26.843,26.496,26.553,18435.206],[1621946400000,26.588,26.929,26.47,26.611,23463.344],[1621946700000,26.632,27.08,26.632,26.996,43093.725],[1621947000000,27.015,27.095,26.699,26.734,27055.316],[1621947300000,26.741,27.1,26.512,27.028,33613.389],[1621947600000,27.025,27.682,26.961,27.56,63009.329],[1621947900000,27.55,27.567,27.323,27.492,47328.612],[1621948200000,27.48,27.497,27.102,27.278,29153.603],[1621948500000,27.253,27.68,27.0,27.627,35140.628],[1621948800000,27.667,27.956,27.519,27.892,49326.757],[1621949100000,27.858,28.283,27.833,28.158,70664.826],[1621949400000,28.158,28.237,27.913,28.199,43545.616],[1621949700000,28.182,28.742,28.153,28.662,74231.938],[1621950000000,28.669,28.715,28.087,28.368,47653.112],[1621950300000,28.382,28.415,28.224,28.347,24895.168],[1621950600000,28.347,28.4,28.211,28.238,27799.122],[1621950900000,28.239,28.239,27.74,27.845,38282.983],[1621951200000,27.845,28.174,27.762,28.073,32469.731],[1621951500000,28.098,28.385,27.976,28.35,26678.981],[1621951800000,28.35,28.892,28.3,28.847,55376.433],[1621952100000,28.849,28.97,28.401,28.771,40331.374],[1621952400000,28.773,29.097,28.656,29.06,41643.554],[1621952700000,29.069,29.073,28.748,28.943,59642.032],[1621953000000,28.969,28.998,28.735,28.878,27625.058],[1621953300000,28.902,29.347,28.899,29.093,56093.632],[1621953600000,29.113,29.583,29.025,29.49,51889.892],[1621953900000,29.49,29.495,29.209,29.259,41246.751],[1621954200000,29.254,29.431,29.1,29.185,42341.525],[1621954500000,29.154,29.225,28.647,28.864,50054.649],[1621954800000,28.836,29.259,28.45,28.476,49862.38],[1621955100000,28.478,28.521,28.107,28.253,62845.928],[1621955400000,28.293,28.785,28.284,28.675,56332.123],[1621955700000,28.675,29.279,28.605,29.022,33354.06],[1621956000000,29.022,29.352,28.901,29.098,63093.036],[1621956300000,29.078,29.257,28.524,28.65,43227.528],[1621956600000,28.617,29.111,28.617,28.783,30868.147],[1621956900000,28.81,29.5,28.464,29.329,83566.411],[1621957200000,29.33,29.33,28.915,29.099,51621.656],[1621957500000,29.153,29.355,28.903,29.18,32084.589],[1621957800000,29.191,29.5,29.089,29.476,23023.069],[1621958100000,29.473,29.674,29.312,29.5,44318.023],[1621958400000,29.578,29.581,28.961,29.144,53113.662],[1621958700000,29.205,29.543,29.205,29.354,31591.298],[1621959000000,29.413,29.8,29.367,29.703,33697.137],[1621959300000,29.693,29.8,29.479,29.791,28675.806],[1621959600000,29.788,29.847,29.382,29.382,34176.29],[1621959900000,29.382,29.684,29.36,29.641,16664.697],[1621960200000,29.67,29.97,29.545,29.704,27847.332],[1621960500000,29.703,29.804,29.1,29.207,32040.842],[1621960800000,29.236,29.6,29.236,29.267,22619.891],[1621961100000,29.266,29.568,29.266,29.492,30204.834],[1621961400000,29.49,29.7,29.412,29.613,21647.003],[1621961700000,29.612,29.62,29.262,29.293,22364.643],[1621962000000,29.306,29.699,29.306,29.578,17669.265],[1621962300000,29.584,29.871,29.514,29.804,17093.371],[1621962600000,29.772,29.772,29.5,29.66,14348.602],[1621962900000,29.67,29.67,29.151,29.151,29654.222],[1621963200000,29.17,29.295,28.685,28.758,58990.576],[1621963500000,28.731,29.03,28.572,28.951,30870.191],[1621963800000,28.952,28.965,28.687,28.687,25998.436],[1621964100000,28.714,29.158,28.689,29.111,16859.815],[1621964400000,29.098,29.3,28.914,29.289,10884.048],[1621964700000,29.29,29.309,29.089,29.309,34354.91],[1621965000000,29.309,29.384,29.203,29.251,11367.197],[1621965300000,29.268,29.277,28.77,29.166,20392.756],[1621965600000,29.205,29.308,28.965,28.976,12788.24],[1621965900000,28.977,29.113,28.831,29.031,12379.799],[1621966200000,29.054,29.335,29.028,29.288,16718.126],[1621966500000,29.265,29.282,29.051,29.098,10715.431],[1621966800000,29.11,29.3,29.054,29.09,27963.653],[1621967100000,29.115,29.285,28.963,29.104,28624.083],[1621967400000,29.103,29.15,29.009,29.142,32345.295],[1621967700000,29.142,29.341,29.097,29.251,54694.925],[1621968000000,29.268,29.341,29.159,29.191,11901.881],[1621968300000,29.207,29.301,29.131,29.228,10768.656],[1621968600000,29.245,29.307,29.107,29.142,19682.871],[1621968900000,29.16,29.161,28.9,28.925,20750.353],[1621969200000,28.906,29.012,28.863,28.934,16536.465],[1621969500000,28.919,28.939,28.46,28.585,37584.039],[1621969800000,28.588,28.762,28.519,28.762,18542.716],[1621970100000,28.741,28.869,28.65,28.76,11145.424],[1621970400000,28.773,28.846,28.684,28.734,7612.06],[1621970700000,28.721,29.046,28.698,29.024,10750.418],[1621971000000,29.038,29.3,29.027,29.239,20437.06],[1621971300000,29.251,29.27,28.773,28.955,14404.889],[1621971600000,28.936,29.295,28.936,29.249,12740.551],[1621971900000,29.248,29.276,28.723,28.776,11093.607],[1621972200000,28.779,28.934,28.55,28.575,17139.398],[1621972500000,28.575,28.575,28.152,28.381,36837.846],[1621972800000,28.412,28.739,28.31,28.654,23145.94],[1621973100000,28.635,28.843,28.557,28.732,14602.439],[1621973400000,28.744,28.919,28.472,28.607,17155.508],[1621973700000,28.631,28.88,28.587,28.837,16682.236],[1621974000000,28.837,28.929,28.726,28.889,14652.948],[1621974300000,28.88,28.955,28.7,28.778,20062.767],[1621974600000,28.763,28.779,28.414,28.548,32887.677],[1621974900000,28.541,28.732,28.515,28.581,16172.446],[1621975200000,28.577,28.65,28.479,28.538,9515.883],[1621975500000,28.537,28.765,28.52,28.72,20941.169],[1621975800000,28.727,28.854,28.699,28.727,9314.787],[1621976100000,28.728,28.936,28.6,28.874,14086.371],[1621976400000,28.874,29.013,28.866,28.967,11193.975],[1621976700000,28.955,29.0,28.813,28.967,6342.865],[1621977000000,28.958,29.0,28.871,28.974,10339.089],[1621977300000,28.965,29.152,28.943,28.978,10168.352],[1621977600000,28.993,29.132,28.942,29.077,5986.529],[1621977900000,29.082,29.29,29.065,29.246,10565.96],[1621978200000,29.26,29.278,29.148,29.166,4844.337],[1621978500000,29.176,29.3,29.147,29.15,7851.206],[1621978800000,29.158,29.33,29.107,29.33,13723.644],[1621979100000,29.329,29.741,29.302,29.7,30122.698],[1621979400000,29.692,29.849,29.639,29.835,24608.488],[1621979700000,29.83,30.0,29.825,29.934,44204.127],[1621980000000,29.96,30.15,29.948,30.079,20313.238],[1621980300000,30.077,30.967,30.052,30.832,73476.128],[1621980600000,30.833,31.2,30.764,30.954,56638.729],[1621980900000,30.928,30.99,30.392,30.803,33634.45],[1621981200000,30.824,30.825,30.5,30.594,18808.516],[1621981500000,30.594,30.929,30.5,30.799,20413.572],[1621981800000,30.795,30.819,30.5,30.531,18442.238],[1621982100000,30.535,30.667,30.5,30.568,9271.267],[1621982400000,30.568,30.942,30.524,30.908,11713.463],[1621982700000,30.915,31.29,30.857,31.15,31980.36],[1621983000000,31.176,31.176,30.867,30.999,25817.264],[1621983300000,30.98,31.074,30.842,30.927,20108.186],[1621983600000,30.925,30.975,30.575,30.648,14388.68],[1621983900000,30.648,30.797,30.57,30.58,11778.015],[1621984200000,30.58,30.699,30.442,30.659,11798.797],[1621984500000,30.659,30.77,30.317,30.367,16551.257],[1621984800000,30.346,30.531,30.243,30.293,21602.372],[1621985100000,30.293,30.391,30.209,30.284,25180.511],[1621985400000,30.297,30.364,30.16,30.214,22618.991],[1621985700000,30.219,30.25,29.781,29.9,40379.487],[1621986000000,29.922,30.186,29.922,30.051,27313.683],[1621986300000,30.052,30.116,29.786,29.828,28797.105],[1621986600000,29.842,30.035,29.78,29.918,30755.933],[1621986900000,29.927,30.11,29.853,29.973,22943.885],[1621987200000,29.985,30.328,29.894,30.279,64388.522],[1621987500000,30.271,30.283,29.602,29.782,57027.542],[1621987800000,29.77,30.584,29.53,29.657,59410.377],[1621988100000,29.654,29.894,29.576,29.597,48986.787],[1621988400000,29.601,29.634,29.155,29.468,75843.173],[1621988700000,29.465,29.684,29.118,29.189,60185.544],[1621989000000,29.197,29.286,28.858,29.112,100346.737],[1621989300000,29.129,29.463,29.121,29.387,49299.555],[1621989600000,29.369,29.411,29.033,29.066,53613.398],[1621989900000,29.066,29.298,29.011,29.283,46244.221],[1621990200000,29.298,29.443,29.174,29.39,21928.785],[1621990500000,29.415,29.626,29.301,29.516,17803.932],[1621990800000,29.523,29.625,29.284,29.321,13724.911],[1621991100000,29.335,29.55,29.305,29.473,11419.386],[1621991400000,29.495,29.616,29.438,29.537,17041.684],[1621991700000,29.55,29.63,29.501,29.582,14707.36],[1621992000000,29.574,29.858,29.552,29.767,17072.912],[1621992300000,29.763,29.88,29.71,29.742,17406.638],[1621992600000,29.731,30.133,29.718,30.09,26099.667],[1621992900000,30.09,30.097,29.841,29.92,25070.932],[1621993200000,29.931,30.25,29.846,30.222,23875.388],[1621993500000,30.2,30.546,30.045,30.502,43061.186],[1621993800000,30.492,31.535,30.447,31.304,104173.015],[1621994100000,31.289,31.331,30.946,31.11,32014.02],[1621994400000,31.109,31.899,31.097,31.773,65234.35],[1621994700000,31.77,31.9,31.6,31.748,32956.969],[1621995000000,31.762,32.0,31.733,31.993,70629.091],[1621995300000,31.993,32.35,31.993,32.3,49394.285],[1621995600000,32.304,32.387,31.608,31.834,54829.592],[1621995900000,31.843,32.3,31.8,31.925,62689.234],[1621996200000,31.928,32.204,31.771,31.819,26029.386],[1621996500000,31.823,31.87,31.385,31.449,39425.938],[1621996800000,31.441,31.844,31.28,31.799,35624.818],[1621997100000,31.777,31.864,31.321,31.7,37021.769],[1621997400000,31.7,31.832,31.467,31.747,24102.245],[1621997700000,31.736,31.82,31.661,31.679,10312.493],[1621998000000,31.68,31.989,31.671,31.771,18159.741],[1621998300000,31.774,31.8,31.601,31.775,13301.512],[1621998600000,31.777,31.98,31.398,31.492,22677.741],[1621998900000,31.482,32.158,31.482,32.107,21149.302],[1621999200000,32.111,32.14,31.845,31.932,24401.473],[1621999500000,31.929,32.142,31.846,32.068,17034.484],[1621999800000,32.04,32.2,31.9,32.137,21257.773],[1622000100000,32.136,32.282,32.1,32.257,34707.665],[1622000400000,32.27,32.372,32.121,32.357,23844.636],[1622000700000,32.336,32.49,32.295,32.415,39543.284],[1622001000000,32.415,32.422,32.023,32.182,26421.387],[1622001300000,32.179,32.499,32.088,32.487,18940.776],[1622001600000,32.497,32.566,31.756,31.886,70851.894],[1622001900000,31.894,32.062,31.404,31.428,38207.702],[1622002200000,31.429,31.785,31.429,31.692,36274.574],[1622002500000,31.692,32.037,31.6,31.86,31497.371],[1622002800000,31.86,31.982,31.8,31.862,24560.207],[1622003100000,31.862,31.979,31.69,31.69,45464.567],[1622003400000,31.689,32.106,31.55,32.029,31359.29],[1622003700000,32.021,32.188,31.955,32.092,18787.122],[1622004000000,32.091,32.4,32.056,32.264,24771.459],[1622004300000,32.264,32.3,32.102,32.282,43243.589],[1622004600000,32.268,32.334,32.04,32.271,23151.272],[1622004900000,32.264,32.7,32.251,32.618,42595.591],[1622005200000,32.621,32.668,32.5,32.594,16998.002],[1622005500000,32.594,32.851,32.48,32.848,40687.195],[1622005800000,32.851,32.862,32.652,32.678,24626.25],[1622006100000,32.68,32.944,32.646,32.864,26024.441],[1622006400000,32.864,33.133,32.722,33.126,61515.622],[1622006700000,33.116,33.666,33.112,33.55,76480.605],[1622007000000,33.561,34.0,33.3,33.403,85049.884],[1622007300000,33.406,33.6,33.4,33.476,31678.432],[1622007600000,33.494,33.77,33.474,33.65,42500.927],[1622007900000,33.667,33.69,32.847,33.052,71871.727],[1622008200000,33.077,33.273,32.919,33.233,23380.878],[1622008500000,33.216,33.22,33.018,33.122,20783.207],[1622008800000,33.12,33.589,33.027,33.486,20784.467],[1622009100000,33.466,33.878,33.39,33.759,36196.183],[1622009400000,33.752,34.228,33.747,34.228,54754.152],[1622009700000,34.215,34.596,34.056,34.497,70869.635],[1622010000000,34.494,34.635,34.436,34.581,47278.111],[1622010300000,34.546,35.035,34.5,34.874,123850.331],[1622010600000,34.889,35.206,34.869,35.074,85287.767],[1622010900000,35.11,35.648,35.0,35.057,105902.405],[1622011200000,35.079,35.089,34.655,34.86,70362.547],[1622011500000,34.835,34.859,34.326,34.497,49304.719],[1622011800000,34.491,35.303,34.447,35.23,80573.688],[1622012100000,35.223,35.366,35.058,35.259,57801.99],[1622012400000,35.264,35.55,34.86,35.099,62694.555],[1622012700000,35.09,35.232,34.831,34.845,57877.921],[1622013000000,34.835,35.182,34.835,35.051,47090.427],[1622013300000,35.066,35.479,34.881,34.977,39967.514],[1622013600000,34.994,35.081,34.941,34.964,14659.558],[1622013900000,34.988,35.235,34.95,35.189,20958.699],[1622014200000,35.211,35.487,35.023,35.059,54695.62],[1622014500000,35.033,35.2,34.937,35.2,37343.646],[1622014800000,35.173,35.178,34.785,34.853,41298.006],[1622015100000,34.853,35.0,34.847,34.99,31574.056],[1622015400000,34.987,35.0,34.94,34.993,64195.283],[1622015700000,34.997,35.1,34.916,35.029,34013.567],[1622016000000,35.044,35.288,34.9,34.964,63234.965],[1622016300000,34.951,34.963,33.522,33.707,139090.787],[1622016600000,33.697,33.893,32.992,33.825,115512.055],[1622016900000,33.858,33.893,33.208,33.725,69959.092],[1622017200000,33.713,33.991,33.625,33.829,42413.92],[1622017500000,33.82,34.14,33.74,33.916,93476.072],[1622017800000,33.941,34.144,33.847,33.984,48697.807],[1622018100000,33.975,34.15,33.921,34.058,26519.818],[1622018400000,34.074,34.089,33.703,33.997,44672.628],[1622018700000,34.0,34.02,33.471,33.579,31145.189],[1622019000000,33.598,33.999,33.577,33.895,22452.394],[1622019300000,33.895,34.053,33.653,33.951,19849.628],[1622019600000,33.939,34.154,33.917,33.95,32000.355],[1622019900000,33.962,34.135,33.806,33.867,36585.569],[1622020200000,33.855,34.0,33.824,33.923,11784.974],[1622020500000,33.934,34.33,33.831,34.292,24982.823],[1622020800000,34.295,34.372,34.109,34.338,13638.652],[1622021100000,34.336,34.5,34.166,34.258,19921.363],[1622021400000,34.264,34.317,33.875,33.922,15068.837],[1622021700000,33.902,34.3,33.89,34.201,16843.531],[1622022000000,34.177,34.432,33.942,34.379,24491.909],[1622022300000,34.366,34.681,34.336,34.581,22038.069],[1622022600000,34.574,34.748,34.445,34.67,18000.312],[1622022900000,34.693,34.703,34.442,34.577,16172.28],[1622023200000,34.599,34.82,34.582,34.788,17627.845],[1622023500000,34.78,34.794,33.928,34.058,42640.145],[1622023800000,34.047,34.3,33.842,33.885,35684.406],[1622024100000,33.871,34.337,33.838,34.333,35425.864],[1622024400000,34.33,34.395,33.948,34.053,36113.896],[1622024700000,34.076,34.281,34.025,34.1,38984.303],[1622025000000,34.1,34.491,34.018,34.06,32360.51],[1622025300000,34.06,34.473,34.019,34.185,20394.357],[1622025600000,34.185,34.53,34.115,34.445,20882.098],[1622025900000,34.443,34.7,34.43,34.678,33763.925],[1622026200000,34.694,35.2,34.642,35.052,83568.071],[1622026500000,35.073,35.186,34.724,34.912,44677.745],[1622026800000,34.913,35.016,34.339,34.659,33462.311],[1622027100000,34.684,34.895,34.284,34.397,25317.654],[1622027400000,34.427,34.8,34.407,34.703,20305.034],[1622027700000,34.695,35.14,34.694,35.12,44414.578],[1622028000000,35.105,35.425,35.051,35.35,62199.909],[1622028300000,35.344,36.0,35.314,35.705,104362.996],[1622028600000,35.705,35.753,35.451,35.643,39045.893],[1622028900000,35.602,35.979,35.534,35.956,28063.264],[1622029200000,35.919,35.945,35.73,35.83,25986.798],[1622029500000,35.843,35.999,35.73,35.771,42434.213],[1622029800000,35.755,35.83,35.357,35.756,36200.464],[1622030100000,35.734,36.35,35.7,36.176,54784.98],[1622030400000,36.187,36.4,36.063,36.284,48877.845],[1622030700000,36.278,37.2,36.278,36.962,132748.851],[1622031000000,36.976,37.097,36.81,37.018,52888.975],[1622031300000,37.003,37.199,36.597,37.171,37506.692],[1622031600000,37.173,37.25,36.855,36.965,44292.52],[1622031900000,36.944,36.961,36.423,36.749,87541.805],[1622032200000,36.732,36.978,36.622,36.69,41665.084],[1622032500000,36.681,36.686,36.133,36.364,66987.533],[1622032800000,36.364,36.5,35.838,35.886,42364.421],[1622033100000,35.905,36.45,35.866,36.339,48449.391],[1622033400000,36.372,36.413,36.053,36.177,21488.264],[1622033700000,36.191,36.349,36.054,36.158,23113.524],[1622034000000,36.148,36.166,35.411,35.461,72860.691],[1622034300000,35.479,35.564,34.824,35.086,108236.204],[1622034600000,35.078,35.233,34.439,35.12,127481.191],[1622034900000,35.117,35.141,34.454,34.588,67322.281],[1622035200000,34.579,34.769,34.061,34.722,79683.876],[1622035500000,34.743,34.989,34.561,34.757,54216.468],[1622035800000,34.757,35.456,34.734,35.354,47338.036],[1622036100000,35.37,35.516,34.135,34.143,81274.529],[1622036400000,34.171,34.8,34.144,34.775,54744.922],[1622036700000,34.777,34.777,34.1,34.38,87223.779],[1622037000000,34.369,34.508,34.072,34.115,50936.243],[1622037300000,34.115,34.207,33.3,33.48,124514.316],[1622037600000,33.48,34.132,33.239,33.954,85249.318],[1622037900000,33.934,34.461,33.39,34.195,76665.668],[1622038200000,34.198,34.351,33.806,33.943,50257.676],[1622038500000,33.943,34.4,33.931,34.268,53456.074],[1622038800000,34.303,34.647,34.173,34.444,46505.783],[1622039100000,34.432,34.519,34.128,34.33,22678.718],[1622039400000,34.336,34.644,33.863,34.597,29730.847],[1622039700000,34.582,34.658,34.352,34.623,23362.32],[1622040000000,34.623,34.749,34.504,34.595,22407.696],[1622040300000,34.62,34.95,34.504,34.748,22018.791],[1622040600000,34.748,34.831,34.503,34.647,22897.544],[1622040900000,34.646,34.658,34.224,34.304,35904.113],[1622041200000,34.306,34.48,34.166,34.451,29467.786],[1622041500000,34.452,34.479,33.833,34.056,44719.609],[1622041800000,34.055,34.489,33.814,33.822,35651.187],[1622042100000,33.849,34.097,33.575,33.605,48450.832],[1622042400000,33.605,33.764,33.352,33.47,75035.182],[1622042700000,33.476,33.683,33.388,33.609,51072.257],[1622043000000,33.609,34.303,33.589,34.088,34343.443],[1622043300000,34.089,34.344,33.88,34.139,27007.434],[1622043600000,34.147,34.267,33.77,33.863,30645.768],[1622043900000,33.856,33.917,33.689,33.865,24788.291],[1622044200000,33.867,34.169,33.703,33.91,28692.096],[1622044500000,33.903,34.346,33.644,34.301,41126.599],[1622044800000,34.289,35.175,34.109,35.096,60332.485],[1622045100000,35.071,35.156,34.776,34.932,41312.929],[1622045400000,34.928,35.23,34.84,34.985,59399.148],[1622045700000,34.954,35.221,34.91,34.972,38205.158],[1622046000000,34.97,35.1,34.764,34.975,20501.428],[1622046300000,34.975,35.0,34.629,34.828,18559.204],[1622046600000,34.864,34.926,34.201,34.449,44042.153],[1622046900000,34.448,34.844,34.369,34.494,36514.414],[1622047200000,34.446,34.493,34.109,34.155,27206.4],[1622047500000,34.161,34.227,33.871,33.974,40084.81],[1622047800000,33.943,34.38,33.705,34.359,30770.763],[1622048100000,34.337,34.455,33.9,34.048,23003.978],[1622048400000,34.046,34.046,33.437,33.613,45954.658],[1622048700000,33.596,33.671,33.26,33.499,41090.71],[1622049000000,33.49,33.557,33.26,33.55,36663.538],[1622049300000,33.537,34.059,33.4,34.022,37772.709],[1622049600000,34.015,34.232,33.946,34.03,21445.994],[1622049900000,34.03,34.033,33.868,34.007,10924.864],[1622050200000,34.047,34.4,33.968,34.26,22048.951],[1622050500000,34.265,34.399,34.24,34.352,20926.937],[1622050800000,34.342,34.379,34.26,34.307,8330.123],[1622051100000,34.324,34.4,34.108,34.288,17315.566],[1622051400000,34.255,34.275,33.956,34.143,19463.742],[1622051700000,34.131,34.679,34.019,34.628,23298.202],[1622052000000,34.644,34.7,34.236,34.321,21622.03],[1622052300000,34.324,34.599,34.075,34.163,16559.072],[1622052600000,34.161,34.284,33.866,34.184,21420.832],[1622052900000,34.136,34.313,33.97,34.249,23016.742],[1622053200000,34.246,34.4,34.181,34.376,10441.898],[1622053500000,34.376,34.4,34.162,34.209,8466.161],[1622053800000,34.229,34.4,34.099,34.269,11140.75],[1622054100000,34.249,34.387,34.1,34.13,11487.855],[1622054400000,34.122,34.191,34.001,34.161,7782.66],[1622054700000,34.161,34.4,34.075,34.291,15622.585],[1622055000000,34.267,34.278,33.9,33.909,14527.301],[1622055300000,33.928,34.35,33.927,34.297,11360.657],[1622055600000,34.293,34.3,33.64,33.751,26219.7],[1622055900000,33.764,33.854,33.664,33.694,13129.792],[1622056200000,33.675,33.899,33.577,33.849,15439.29],[1622056500000,33.819,33.825,33.497,33.595,19368.21],[1622056800000,33.595,33.606,33.26,33.372,23746.623],[1622057100000,33.345,33.4,32.743,32.955,99366.555],[1622057400000,32.955,33.085,32.678,33.014,52083.804],[1622057700000,33.0,33.1,32.841,33.074,43833.598],[1622058000000,33.06,33.282,32.995,33.273,27164.006],[1622058300000,33.256,33.273,32.897,32.966,19744.378],[1622058600000,32.969,33.329,32.942,33.296,18265.42],[1622058900000,33.312,33.566,33.194,33.535,20304.416],[1622059200000,33.536,33.561,33.37,33.451,13943.473],[1622059500000,33.45,33.516,33.419,33.504,9996.626],[1622059800000,33.487,33.51,33.366,33.428,10851.278],[1622060100000,33.428,33.779,33.391,33.772,12491.181],[1622060400000,33.769,34.135,33.716,34.093,30979.248],[1622060700000,34.103,34.191,34.01,34.13,19159.365],[1622061000000,34.13,34.693,34.07,34.233,42843.359],[1622061300000,34.235,34.249,33.971,34.082,16261.078],[1622061600000,34.067,34.155,33.901,34.12,10628.805],[1622061900000,34.119,34.25,34.098,34.245,20119.094],[1622062200000,34.232,34.243,33.97,34.1,16705.263],[1622062500000,34.102,34.15,34.006,34.14,5425.415],[1622062800000,34.108,34.25,34.1,34.237,16263.494],[1622063100000,34.233,34.5,34.076,34.458,22321.864],[1622063400000,34.458,34.528,34.212,34.379,17779.404],[1622063700000,34.379,34.394,34.117,34.15,10989.572],[1622064000000,34.15,34.265,34.15,34.236,7152.561],[1622064300000,34.236,34.271,34.13,34.131,6555.201],[1622064600000,34.131,34.25,34.129,34.137,4896.849],[1622064900000,34.147,34.162,33.913,34.021,11602.628],[1622065200000,34.04,34.395,34.011,34.343,7342.232],[1622065500000,34.348,34.649,34.348,34.528,22605.231],[1622065800000,34.535,35.0,34.495,34.883,37718.178],[1622066100000,34.883,34.952,34.666,34.939,16233.293],[1622066400000,34.936,34.951,34.704,34.746,18784.463],[1622066700000,34.75,35.175,34.715,35.112,14462.869],[1622067000000,35.084,35.119,34.845,34.934,16030.115],[1622067300000,34.944,35.122,34.944,35.052,18029.271],[1622067600000,35.029,35.4,35.006,35.25,40076.961],[1622067900000,35.235,35.373,35.14,35.322,26507.875],[1622068200000,35.32,35.336,34.936,35.04,15121.743],[1622068500000,35.04,35.2,34.905,35.097,18387.392],[1622068800000,35.1,35.127,34.904,35.104,15431.602],[1622069100000,35.097,35.11,34.931,34.976,7908.182],[1622069400000,34.976,35.05,34.94,34.961,6066.007],[1622069700000,34.961,35.281,34.82,35.252,16096.021],[1622070000000,35.261,35.3,34.944,35.026,12774.131],[1622070300000,35.018,35.353,34.945,35.26,7386.868],[1622070600000,35.26,35.282,34.85,34.952,11829.532],[1622070900000,34.933,34.985,34.855,34.957,6074.057],[1622071200000,34.946,35.248,34.896,35.216,11405.575],[1622071500000,35.232,35.246,35.015,35.068,6264.181],[1622071800000,35.071,35.25,35.06,35.226,16149.976],[1622072100000,35.205,35.302,35.14,35.208,12265.502],[1622072400000,35.204,35.465,35.191,35.396,11833.747],[1622072700000,35.416,35.769,35.404,35.578,41202.514],[1622073000000,35.578,35.682,35.401,35.478,10884.282],[1622073300000,35.448,35.496,35.4,35.43,6943.445],[1622073600000,35.427,35.429,34.846,35.192,37434.531],[1622073900000,35.192,35.198,34.871,34.975,21209.292],[1622074200000,34.989,35.127,34.593,34.692,24211.194],[1622074500000,34.669,34.702,34.51,34.526,16224.621],[1622074800000,34.527,34.749,34.396,34.731,21635.216],[1622075100000,34.707,35.328,34.607,35.183,44315.61],[1622075400000,35.169,35.594,34.929,34.929,31603.254],[1622075700000,34.944,34.998,34.491,34.7,40289.357],[1622076000000,34.7,34.737,34.273,34.59,26141.488],[1622076300000,34.601,34.837,34.429,34.763,12676.391],[1622076600000,34.764,35.017,34.736,34.971,8769.037],[1622076900000,34.969,34.985,34.597,34.611,12887.523],[1622077200000,34.624,34.63,34.045,34.362,50002.483],[1622077500000,34.348,34.38,33.677,33.745,37410.701],[1622077800000,33.778,33.888,33.2,33.282,50646.544],[1622078100000,33.284,33.581,33.1,33.137,31479.19],[1622078400000,33.154,33.272,33.029,33.118,34241.928],[1622078700000,33.145,33.398,33.026,33.242,25856.9],[1622079000000,33.243,33.3,33.067,33.195,18152.243],[1622079300000,33.192,33.496,33.1,33.412,15271.463],[1622079600000,33.412,33.461,32.821,32.845,33234.823],[1622079900000,32.872,33.156,32.386,32.517,55659.029],[1622080200000,32.518,32.707,31.724,32.103,96340.11],[1622080500000,32.093,32.265,31.743,32.075,53312.185],[1622080800000,32.068,32.75,31.715,32.743,54279.137],[1622081100000,32.729,32.791,32.206,32.328,33959.233],[1622081400000,32.361,32.742,32.345,32.715,18868.915],[1622081700000,32.74,32.807,32.51,32.781,13993.872],[1622082000000,32.78,32.793,32.302,32.438,20387.787],[1622082300000,32.449,32.587,32.1,32.277,16781.253],[1622082600000,32.272,32.308,31.977,31.978,17619.065],[1622082900000,31.987,32.481,31.961,32.147,21707.702],[1622083200000,32.133,32.287,31.989,32.073,17939.996],[1622083500000,32.072,32.312,32.022,32.15,16508.856],[1622083800000,32.154,32.161,31.834,31.851,22254.817],[1622084100000,31.87,32.317,31.763,32.238,21692.141],[1622084400000,32.238,32.256,31.535,31.72,32904.238],[1622084700000,31.72,31.888,31.307,31.474,39570.647],[1622085000000,31.477,31.734,31.353,31.525,22265.362],[1622085300000,31.501,31.711,30.976,31.366,40036.098],[1622085600000,31.391,31.672,31.356,31.439,23340.671],[1622085900000,31.438,31.478,31.127,31.175,34523.544],[1622086200000,31.16,31.54,31.146,31.54,27700.806],[1622086500000,31.517,31.563,31.35,31.508,15153.631],[1622086800000,31.533,31.533,31.232,31.293,10728.647],[1622087100000,31.288,31.728,31.215,31.617,20401.824],[1622087400000,31.6,31.693,31.281,31.322,17643.998],[1622087700000,31.297,32.0,31.283,31.852,26950.122],[1622088000000,31.851,31.865,31.45,31.471,17232.721],[1622088300000,31.45,31.975,31.423,31.906,17389.284],[1622088600000,31.889,31.911,31.667,31.779,12505.727],[1622088900000,31.788,31.831,31.593,31.673,19570.773],[1622089200000,31.674,32.16,31.63,31.992,34273.165],[1622089500000,32.022,32.067,31.809,31.839,16460.451],[1622089800000,31.856,32.2,31.856,32.089,15724.042],[1622090100000,32.071,32.073,31.52,31.574,15439.294],[1622090400000,31.603,32.172,31.568,32.13,16754.485],[1622090700000,32.137,32.455,32.054,32.4,20578.405],[1622091000000,32.4,32.4,32.08,32.165,15511.492],[1622091300000,32.191,32.425,32.118,32.403,16916.279],[1622091600000,32.42,32.468,31.963,31.994,30254.228],[1622091900000,31.991,32.372,31.978,32.223,14057.397],[1622092200000,32.231,32.307,31.96,32.089,9801.207],[1622092500000,32.046,32.219,31.967,32.107,8648.307],[1622092800000,32.096,32.373,32.001,32.065,11357.774],[1622093100000,32.058,32.061,31.757,31.872,10592.429],[1622093400000,31.86,32.138,31.858,32.053,11807.808],[1622093700000,32.053,32.136,31.938,32.056,9771.553],[1622094000000,32.078,32.376,31.96,32.376,15337.439],[1622094300000,32.376,32.95,32.305,32.838,43801.784],[1622094600000,32.869,33.05,32.771,33.019,26890.702],[1622094900000,33.019,33.269,32.83,33.239,29263.181],[1622095200000,33.237,33.368,33.001,33.034,29101.801],[1622095500000,33.034,33.1,32.69,32.711,17966.233],[1622095800000,32.713,32.735,32.524,32.597,17989.871],[1622096100000,32.635,33.0,32.531,32.862,16466.038],[1622096400000,32.852,32.98,32.786,32.816,8376.315],[1622096700000,32.83,32.893,32.532,32.767,11289.59],[1622097000000,32.763,33.094,32.663,33.094,13947.099],[1622097300000,33.091,33.098,32.902,32.923,11938.345],[1622097600000,32.926,33.146,32.847,33.111,7101.845],[1622097900000,33.114,33.12,32.758,33.118,19262.652],[1622098200000,33.117,33.194,33.031,33.172,10082.56],[1622098500000,33.172,33.348,33.072,33.209,10340.736],[1622098800000,33.215,33.233,33.0,33.008,6482.466],[1622099100000,33.0,33.156,32.9,32.999,6784.672],[1622099400000,32.999,33.001,32.85,32.924,9726.782],[1622099700000,32.925,33.0,32.751,32.823,19393.235],[1622100000000,32.836,33.2,32.834,33.142,9072.014],[1622100300000,33.141,33.2,32.858,33.039,10044.429],[1622100600000,33.039,33.251,33.039,33.188,9898.769],[1622100900000,33.178,33.352,33.135,33.321,20650.437],[1622101200000,33.291,33.4,33.135,33.3,17338.146],[1622101500000,33.3,33.462,33.196,33.33,12446.874],[1622101800000,33.321,33.333,33.1,33.244,14717.345],[1622102100000,33.257,33.374,33.019,33.133,8383.542],[1622102400000,33.149,33.162,32.351,32.593,46286.583],[1622102700000,32.544,32.969,32.541,32.923,15051.655],[1622103000000,32.905,33.388,32.893,33.363,16862.613],[1622103300000,33.374,33.556,33.0,33.01,27541.994],[1622103600000,33.008,33.185,32.903,32.942,15766.512],[1622103900000,32.941,33.47,32.907,33.451,23819.845],[1622104200000,33.431,33.789,33.4,33.645,37107.627],[1622104500000,33.637,34.0,33.42,33.645,32130.778],[1622104800000,33.623,33.676,33.415,33.47,11065.723],[1622105100000,33.468,33.676,33.417,33.637,10642.679],[1622105400000,33.656,34.613,33.643,34.279,80952.047],[1622105700000,34.295,34.359,33.903,34.075,30914.723],[1622106000000,34.049,34.424,34.027,34.298,42476.034],[1622106300000,34.306,34.548,34.265,34.3,17410.947],[1622106600000,34.297,34.378,34.239,34.341,7471.392],[1622106900000,34.337,34.379,34.252,34.354,8094.188],[1622107200000,34.354,34.416,34.246,34.311,13835.974],[1622107500000,34.3,34.524,34.241,34.4,29365.681],[1622107800000,34.401,34.441,34.135,34.216,15011.526],[1622108100000,34.23,34.441,34.133,34.391,9280.86],[1622108400000,34.393,34.451,34.153,34.185,13579.004],[1622108700000,34.199,34.246,34.135,34.135,6710.001],[1622109000000,34.152,34.183,33.832,34.052,31248.491],[1622109300000,34.037,34.12,33.926,34.074,10799.973],[1622109600000,34.078,34.16,33.853,33.975,22357.967],[1622109900000,33.97,34.171,33.878,34.165,22588.182],[1622110200000,34.172,34.399,34.14,34.379,14603.737],[1622110500000,34.399,34.5,34.162,34.23,22105.705],[1622110800000,34.23,34.367,34.14,34.183,18224.437],[1622111100000,34.158,34.3,34.124,34.257,10149.251],[1622111400000,34.259,34.459,34.201,34.343,14466.349],[1622111700000,34.339,34.393,33.867,34.051,16065.713],[1622112000000,34.064,34.079,33.943,34.019,9535.915],[1622112300000,34.021,34.2,33.971,33.98,12474.667],[1622112600000,33.981,34.009,33.846,33.896,11357.131],[1622112900000,33.896,33.951,33.752,33.819,16356.225],[1622113200000,33.832,34.069,33.811,33.906,18160.487],[1622113500000,33.92,34.147,33.918,34.001,12742.966],[1622113800000,34.001,34.186,34.001,34.133,11710.544],[1622114100000,34.123,34.55,34.123,34.434,41296.753],[1622114400000,34.432,34.486,34.095,34.232,18881.191],[1622114700000,34.232,34.342,34.148,34.202,18192.06],[1622115000000,34.194,34.339,34.131,34.172,13924.444],[1622115300000,34.172,34.474,34.142,34.454,10655.801],[1622115600000,34.445,34.493,34.276,34.458,10556.777],[1622115900000,34.458,35.12,34.45,34.825,70745.438],[1622116200000,34.846,34.933,34.789,34.9,13930.659],[1622116500000,34.887,35.245,34.783,35.054,55085.818],[1622116800000,35.054,35.272,34.813,34.83,22533.281],[1622117100000,34.83,34.887,34.45,34.506,35900.013],[1622117400000,34.481,34.971,34.477,34.777,20313.013],[1622117700000,34.777,34.839,33.8,34.23,71660.082],[1622118000000,34.235,34.484,34.22,34.318,16906.094],[1622118300000,34.338,34.5,34.278,34.407,15863.677],[1622118600000,34.407,34.653,34.388,34.407,16230.566],[1622118900000,34.405,34.558,34.259,34.401,18429.916],[1622119200000,34.401,34.401,33.94,33.984,28889.105],[1622119500000,34.042,34.4,33.992,34.153,18827.269],[1622119800000,34.125,34.344,34.06,34.137,9908.785],[1622120100000,34.15,34.184,33.762,33.795,17319.276],[1622120400000,33.766,34.13,33.759,34.091,15239.671],[1622120700000,34.081,34.35,34.0,34.025,31020.541],[1622121000000,34.026,34.105,34.001,34.074,12881.42],[1622121300000,34.074,34.355,34.03,34.305,17449.245],[1622121600000,34.305,34.551,34.305,34.473,19869.131],[1622121900000,34.473,34.838,34.466,34.594,41093.803],[1622122200000,34.589,35.0,34.41,34.625,56040.44],[1622122500000,34.625,34.937,34.625,34.77,30698.914],[1622122800000,34.783,35.0,34.652,34.669,52972.419],[1622123100000,34.668,34.888,34.664,34.7,13263.951],[1622123400000,34.7,34.765,34.303,34.335,24575.743],[1622123700000,34.334,34.472,34.1,34.425,24073.898],[1622124000000,34.439,34.7,34.439,34.65,17841.388],[1622124300000,34.656,34.747,34.617,34.714,8445.163],[1622124600000,34.733,34.768,34.6,34.692,14380.196],[1622124900000,34.681,34.855,34.68,34.823,16087.22],[1622125200000,34.824,34.835,34.649,34.65,10708.842],[1622125500000,34.649,34.857,34.554,34.799,13860.01],[1622125800000,34.793,34.99,34.76,34.819,16691.528],[1622126100000,34.812,34.937,34.693,34.817,11227.715],[1622126400000,34.818,34.885,34.741,34.786,11805.073],[1622126700000,34.783,34.89,34.581,34.684,17269.945],[1622127000000,34.685,34.832,34.64,34.683,9229.1],[1622127300000,34.7,34.74,34.633,34.676,7916.823],[1622127600000,34.688,34.78,34.55,34.552,9651.835],[1622127900000,34.567,34.593,34.347,34.433,25213.164],[1622128200000,34.41,34.472,34.355,34.405,8967.781],[1622128500000,34.404,34.411,34.156,34.316,30121.688],[1622128800000,34.318,34.4,34.029,34.157,21937.397],[1622129100000,34.158,34.273,34.007,34.101,14332.696],[1622129400000,34.103,34.255,34.05,34.135,12363.212],[1622129700000,34.131,34.235,34.0,34.019,19755.566],[1622130000000,34.009,34.249,34.003,34.175,7320.889],[1622130300000,34.16,34.325,34.143,34.227,12088.552],[1622130600000,34.26,34.312,34.112,34.181,9269.397],[1622130900000,34.168,34.282,34.127,34.165,9373.068],[1622131200000,34.14,34.25,33.851,33.895,16400.308],[1622131500000,33.9,33.986,33.506,33.553,32285.849],[1622131800000,33.531,33.665,33.446,33.489,33729.069],[1622132100000,33.468,33.68,33.468,33.481,9514.53],[1622132400000,33.506,33.681,33.412,33.541,12269.374],[1622132700000,33.544,33.622,33.393,33.464,16228.153],[1622133000000,33.466,33.698,33.461,33.562,10965.123],[1622133300000,33.56,33.633,32.775,33.117,60748.434],[1622133600000,33.116,33.404,33.114,33.316,19150.146],[1622133900000,33.337,33.412,33.033,33.293,27817.857],[1622134200000,33.27,33.455,33.137,33.247,22845.871],[1622134500000,33.279,33.34,33.199,33.265,11093.601],[1622134800000,33.278,33.341,33.157,33.209,8925.592],[1622135100000,33.209,33.485,33.176,33.479,9104.917],[1622135400000,33.481,33.6,33.347,33.6,10089.863],[1622135700000,33.607,33.852,33.5,33.818,8162.755],[1622136000000,33.808,33.841,33.666,33.797,8405.644],[1622136300000,33.799,33.868,33.775,33.815,8380.932],[1622136600000,33.801,33.99,33.658,33.957,8127.85],[1622136900000,33.966,34.032,33.863,33.99,6403.275],[1622137200000,33.958,34.074,33.863,34.047,8287.234],[1622137500000,34.043,34.326,34.028,34.32,13399.3],[1622137800000,34.305,34.476,34.27,34.317,17306.79],[1622138100000,34.317,34.469,34.3,34.38,11356.201],[1622138400000,34.363,34.409,34.288,34.36,7961.326],[1622138700000,34.35,34.38,34.237,34.291,8319.436],[1622139000000,34.281,34.5,34.203,34.453,6624.486],[1622139300000,34.453,34.467,34.177,34.367,10103.789],[1622139600000,34.362,34.44,34.102,34.167,7913.506],[1622139900000,34.167,34.264,34.051,34.108,6384.203],[1622140200000,34.103,34.192,33.745,34.129,21272.752],[1622140500000,34.134,34.177,33.933,33.978,8783.632],[1622140800000,33.98,34.154,33.934,34.12,6071.839],[1622141100000,34.133,34.286,34.109,34.251,8130.32],[1622141400000,34.246,34.265,34.093,34.12,5538.222],[1622141700000,34.123,34.335,34.1,34.31,5218.805],[1622142000000,34.311,34.339,34.028,34.1,10342.771],[1622142300000,34.121,34.292,34.067,34.18,5215.201],[1622142600000,34.167,34.4,34.137,34.381,9775.298],[1622142900000,34.377,34.471,34.165,34.285,11167.002],[1622143200000,34.256,34.312,34.157,34.18,7068.151],[1622143500000,34.178,34.228,33.822,33.871,18037.955],[1622143800000,33.86,34.312,33.835,34.281,16188.738],[1622144100000,34.283,34.286,33.938,34.189,12168.189],[1622144400000,34.19,34.285,34.091,34.127,8894.325],[1622144700000,34.13,34.349,34.108,34.349,8572.714],[1622145000000,34.336,34.5,34.21,34.326,14415.833],[1622145300000,34.336,34.567,34.329,34.439,10502.143],[1622145600000,34.467,34.467,34.246,34.343,8820.743],[1622145900000,34.328,34.446,34.223,34.406,6988.691],[1622146200000,34.413,34.682,34.401,34.675,16748.439],[1622146500000,34.667,34.677,34.212,34.531,20314.565],[1622146800000,34.532,34.65,34.462,34.622,11332.248],[1622147100000,34.624,34.98,34.555,34.979,35496.839],[1622147400000,34.979,35.445,34.967,35.251,60648.726],[1622147700000,35.258,35.29,34.896,35.043,41645.004],[1622148000000,35.029,35.247,34.896,34.974,30241.827],[1622148300000,34.972,35.082,34.505,34.588,40071.337],[1622148600000,34.578,34.847,34.534,34.71,14779.084],[1622148900000,34.721,34.74,34.453,34.481,16241.239],[1622149200000,34.492,34.616,33.806,33.836,60697.718],[1622149500000,33.847,34.124,33.688,34.03,26708.161],[1622149800000,34.005,34.005,33.75,33.855,28882.49],[1622150100000,33.863,34.297,33.79,34.196,21786.669],[1622150400000,34.196,34.26,34.127,34.239,5711.339],[1622150700000,34.246,34.38,34.24,34.356,6738.265],[1622151000000,34.377,34.706,34.35,34.674,8639.348],[1622151300000,34.668,34.776,34.576,34.726,9748.624],[1622151600000,34.76,34.76,34.583,34.583,11616.241],[1622151900000,34.592,34.965,34.587,34.965,11064.586],[1622152200000,34.962,35.033,34.881,35.007,19758.174],[1622152500000,35.007,35.058,34.83,34.94,7965.934],[1622152800000,34.956,35.081,34.916,35.01,15948.231],[1622153100000,35.009,35.074,34.669,34.834,14500.836],[1622153400000,34.823,34.877,34.599,34.688,17833.293],[1622153700000,34.669,34.669,34.423,34.472,23017.008],[1622154000000,34.471,34.5,34.33,34.422,14026.368],[1622154300000,34.422,34.62,34.41,34.62,24388.693],[1622154600000,34.62,34.63,34.359,34.478,10781.102],[1622154900000,34.469,34.65,34.24,34.471,13518.787],[1622155200000,34.524,34.524,34.333,34.401,12245.456],[1622155500000,34.403,34.441,34.262,34.305,11308.611],[1622155800000,34.292,34.307,34.041,34.06,36816.143],[1622156100000,34.076,34.202,33.917,34.121,36249.832],[1622156400000,34.126,34.251,34.032,34.18,22800.907],[1622156700000,34.183,34.217,33.959,34.01,16708.925],[1622157000000,34.01,34.141,33.922,33.95,3812.816],[1622157300000,33.972,33.984,33.7,33.7,19695.108],[1622157600000,33.702,33.822,33.385,33.543,48135.016],[1622157900000,33.545,33.665,33.476,33.623,9818.201],[1622158200000,33.571,33.76,33.39,33.603,8256.215],[1622158500000,33.597,33.65,33.491,33.64,4855.226],[1622158800000,33.619,33.868,33.591,33.843,4444.289],[1622159100000,33.836,33.888,33.604,33.753,14401.654],[1622159400000,33.756,33.807,33.612,33.638,6840.382],[1622159700000,33.653,33.751,33.504,33.747,7763.216],[1622160000000,33.761,33.769,33.29,33.324,21997.866],[1622160300000,33.311,33.71,33.304,33.661,23723.824],[1622160600000,33.645,33.789,33.491,33.789,12804.438],[1622160900000,33.757,34.5,33.755,34.179,33332.864],[1622161200000,34.178,34.551,34.029,34.421,38804.634],[1622161500000,34.41,34.443,34.186,34.204,6060.669],[1622161800000,34.204,34.236,33.8,33.814,18396.402],[1622162100000,33.807,33.898,33.647,33.75,10829.113],[1622162400000,33.736,33.979,33.699,33.91,10023.616],[1622162700000,33.919,33.931,33.657,33.716,6805.897],[1622163000000,33.71,33.759,33.505,33.704,11042.766],[1622163300000,33.71,33.71,33.46,33.46,7609.994],[1622163600000,33.475,33.546,33.095,33.278,30423.682],[1622163900000,33.264,33.337,33.085,33.221,15778.378],[1622164200000,33.221,33.29,33.02,33.13,16630.196],[1622164500000,33.148,33.418,33.02,33.353,11962.506],[1622164800000,33.366,33.429,33.201,33.341,10026.177],[1622165100000,33.325,33.598,33.317,33.569,5635.167],[1622165400000,33.57,33.633,33.423,33.604,10682.453],[1622165700000,33.584,33.652,33.515,33.545,9088.354],[1622166000000,33.544,33.558,33.367,33.428,5311.231],[1622166300000,33.43,33.586,33.216,33.539,10171.978],[1622166600000,33.555,33.583,33.298,33.396,6101.857],[1622166900000,33.39,33.524,33.221,33.472,7800.339],[1622167200000,33.478,33.677,33.326,33.649,9904.877],[1622167500000,33.66,33.74,33.421,33.678,8307.048],[1622167800000,33.678,33.795,33.622,33.766,10656.332],[1622168100000,33.764,33.937,33.715,33.81,12926.972],[1622168400000,33.794,33.802,33.653,33.789,5233.909],[1622168700000,33.772,33.882,33.739,33.866,4558.321],[1622169000000,33.865,33.887,33.758,33.823,5394.477],[1622169300000,33.834,33.903,33.705,33.903,4012.014],[1622169600000,33.895,34.009,33.89,33.95,6275.083],[1622169900000,33.974,33.996,33.769,33.866,7138.608],[1622170200000,33.871,33.958,33.696,33.864,9523.282],[1622170500000,33.872,34.085,33.864,34.045,8568.085],[1622170800000,34.033,34.033,33.811,33.942,6862.144],[1622171100000,33.943,33.996,33.846,33.923,5110.311],[1622171400000,33.929,33.954,33.769,33.87,7304.719],[1622171700000,33.888,33.888,33.6,33.788,10727.061],[1622172000000,33.785,33.785,33.525,33.525,4130.369],[1622172300000,33.535,33.604,33.455,33.503,8401.203],[1622172600000,33.479,33.66,33.346,33.642,17167.636],[1622172900000,33.643,33.855,33.635,33.746,6400.45],[1622173200000,33.745,33.855,33.7,33.75,8700.504],[1622173500000,33.747,33.761,33.554,33.579,4362.722],[1622173800000,33.58,33.851,33.5,33.773,7958.561],[1622174100000,33.808,33.903,33.751,33.824,5514.946],[1622174400000,33.829,33.845,33.567,33.742,8113.926],[1622174700000,33.733,33.786,33.5,33.566,6102.788],[1622175000000,33.566,33.647,33.477,33.493,8109.315],[1622175300000,33.48,33.528,33.3,33.342,13513.519],[1622175600000,33.338,33.416,33.11,33.187,29531.777],[1622175900000,33.171,33.257,32.982,33.229,36571.002],[1622176200000,33.227,33.227,32.841,33.031,14512.392],[1622176500000,33.031,33.039,32.696,32.739,15633.198],[1622176800000,32.718,32.841,32.5,32.553,25709.34],[1622177100000,32.555,32.65,32.201,32.432,35028.448],[1622177400000,32.444,32.55,32.301,32.338,15602.996],[1622177700000,32.318,32.477,32.318,32.353,13731.014],[1622178000000,32.34,32.559,32.268,32.357,13574.207],[1622178300000,32.355,32.573,32.303,32.53,13010.591],[1622178600000,32.545,32.66,32.407,32.621,17035.151],[1622178900000,32.608,32.63,32.378,32.452,12515.431],[1622179200000,32.452,32.456,32.291,32.399,8865.51],[1622179500000,32.399,32.5,32.22,32.398,9188.616],[1622179800000,32.398,32.475,32.126,32.195,15497.561],[1622180100000,32.212,32.287,32.014,32.03,14245.094],[1622180400000,32.053,32.152,31.576,31.624,58619.841],[1622180700000,31.642,31.745,31.218,31.219,52890.687],[1622181000000,31.228,31.479,31.085,31.4,51967.958],[1622181300000,31.415,31.491,31.325,31.418,14794.822],[1622181600000,31.413,31.594,31.245,31.343,20678.276],[1622181900000,31.337,31.423,31.033,31.175,29828.188],[1622182200000,31.162,31.6,30.902,31.168,73101.393],[1622182500000,31.167,31.257,30.408,30.426,60093.472],[1622182800000,30.426,30.653,30.222,30.374,47290.239],[1622183100000,30.376,30.436,30.276,30.345,36784.34],[1622183400000,30.324,30.435,30.0,30.079,78299.768],[1622183700000,30.084,30.47,30.079,30.47,44637.508],[1622184000000,30.449,30.555,30.294,30.538,29792.48],[1622184300000,30.538,30.884,30.517,30.821,36781.299],[1622184600000,30.821,30.85,30.475,30.508,31541.528],[1622184900000,30.507,30.705,30.442,30.629,22197.023],[1622185200000,30.655,30.659,30.323,30.34,23227.524],[1622185500000,30.34,30.515,30.241,30.494,30853.653],[1622185800000,30.481,30.75,30.478,30.695,17156.066],[1622186100000,30.677,31.312,30.674,31.211,49156.94],[1622186400000,31.185,31.211,30.977,31.066,24572.393],[1622186700000,31.077,31.077,30.847,30.919,13297.214],[1622187000000,30.929,31.159,30.897,31.057,21281.062],[1622187300000,31.08,31.08,30.826,30.836,16931.913],[1622187600000,30.855,30.962,30.718,30.904,17649.299],[1622187900000,30.904,30.959,30.643,30.67,15388.352],[1622188200000,30.669,31.009,30.663,30.979,10450.454],[1622188500000,30.991,31.081,30.88,31.046,13053.423],[1622188800000,31.034,31.196,30.762,31.104,18131.893],[1622189100000,31.13,31.282,30.965,30.966,20734.558],[1622189400000,30.99,31.043,30.7,30.85,28011.009],[1622189700000,30.848,31.066,30.816,31.0,10450.499],[1622190000000,31.001,31.017,30.802,30.847,9934.979],[1622190300000,30.847,30.952,30.757,30.781,9314.24],[1622190600000,30.781,30.973,30.769,30.795,4465.842],[1622190900000,30.788,30.852,30.677,30.817,9180.238],[1622191200000,30.807,30.952,30.762,30.875,7076.752],[1622191500000,30.875,30.875,30.575,30.622,11903.636],[1622191800000,30.636,30.855,30.483,30.529,16768.088],[1622192100000,30.526,30.542,29.652,29.981,122865.228],[1622192400000,29.974,29.984,29.056,29.346,129377.461],[1622192700000,29.344,29.467,29.02,29.2,55697.942],[1622193000000,29.197,29.257,28.853,29.118,61951.672],[1622193300000,29.111,29.257,29.025,29.054,46640.176],[1622193600000,29.053,29.095,28.677,28.742,85612.227],[1622193900000,28.742,28.912,28.63,28.663,48566.112],[1622194200000,28.652,28.971,28.644,28.908,40614.155],[1622194500000,28.904,29.2,28.861,29.171,35847.67],[1622194800000,29.173,30.059,29.085,29.613,78322.744],[1622195100000,29.625,29.995,29.526,29.839,63170.123],[1622195400000,29.838,29.907,29.651,29.77,30605.856],[1622195700000,29.736,29.851,29.53,29.587,27862.967],[1622196000000,29.585,29.608,29.351,29.395,28409.709],[1622196300000,29.406,29.512,29.07,29.141,27477.562],[1622196600000,29.141,29.429,29.127,29.39,17714.609],[1622196900000,29.365,29.622,29.289,29.592,21638.872],[1622197200000,29.615,29.724,29.545,29.61,15704.272],[1622197500000,29.612,29.974,29.538,29.951,20474.333],[1622197800000,29.951,29.975,29.627,29.648,22028.002],[1622198100000,29.659,29.845,29.569,29.718,16935.526],[1622198400000,29.713,29.868,29.657,29.815,10378.649],[1622198700000,29.816,29.834,29.58,29.635,12168.451],[1622199000000,29.612,29.717,29.473,29.55,14890.443],[1622199300000,29.524,29.679,29.45,29.515,12406.374],[1622199600000,29.515,29.669,29.362,29.656,17138.3],[1622199900000,29.643,29.643,29.36,29.36,11336.224],[1622200200000,29.362,29.469,29.237,29.43,18938.55],[1622200500000,29.432,29.62,29.359,29.465,24975.356],[1622200800000,29.438,29.438,29.108,29.137,26363.87],[1622201100000,29.133,29.292,28.857,28.954,73639.122],[1622201400000,28.95,29.225,28.946,29.163,15168.543],[1622201700000,29.166,29.298,28.95,28.96,13781.464],[1622202000000,28.986,29.093,28.695,29.033,21976.441],[1622202300000,29.018,29.018,28.368,28.415,42428.481],[1622202600000,28.415,28.522,28.211,28.429,65844.754],[1622202900000,28.408,29.009,28.362,28.48,58970.704],[1622203200000,28.51,28.928,28.27,28.846,37605.944],[1622203500000,28.864,29.072,28.828,29.031,23193.286],[1622203800000,29.054,29.645,28.934,29.63,36525.202],[1622204100000,29.627,29.694,29.324,29.371,43988.022],[1622204400000,29.346,30.19,29.303,29.975,62707.136],[1622204700000,29.976,30.19,29.783,30.19,41344.861],[1622205000000,30.19,30.227,29.865,30.095,42791.269],[1622205300000,30.082,30.24,30.048,30.237,28641.312],[1622205600000,30.219,30.45,30.164,30.413,20533.549],[1622205900000,30.413,30.694,30.353,30.582,51429.319],[1622206200000,30.582,30.612,30.295,30.407,41137.106],[1622206500000,30.407,30.817,30.402,30.628,47059.626],[1622206800000,30.651,31.345,30.642,31.322,67726.976],[1622207100000,31.321,31.637,31.067,31.268,93618.5],[1622207400000,31.268,31.285,30.876,31.04,51546.202],[1622207700000,31.035,31.246,30.95,31.155,27229.497],[1622208000000,31.155,31.24,31.054,31.24,22334.046],[1622208300000,31.22,31.239,31.054,31.135,12712.485],[1622208600000,31.11,31.373,31.11,31.339,18782.268],[1622208900000,31.339,31.587,31.323,31.354,18255.064],[1622209200000,31.363,31.494,31.249,31.348,15715.608],[1622209500000,31.367,31.549,31.267,31.5,15949.208],[1622209800000,31.471,31.761,31.457,31.56,26855.998],[1622210100000,31.56,31.827,31.551,31.663,25937.761],[1622210400000,31.662,31.677,31.4,31.522,14833.989],[1622210700000,31.518,31.834,31.488,31.729,14616.448],[1622211000000,31.724,31.842,31.528,31.617,19408.659],[1622211300000,31.621,31.668,31.011,31.137,64760.61],[1622211600000,31.153,31.408,31.141,31.38,16171.351],[1622211900000,31.38,31.388,31.19,31.191,12084.172],[1622212200000,31.205,31.501,31.142,31.239,20570.085],[1622212500000,31.238,31.35,31.022,31.115,20767.184],[1622212800000,31.12,31.384,31.12,31.243,18419.366],[1622213100000,31.233,31.5,31.168,31.49,13929.14],[1622213400000,31.468,31.6,31.381,31.384,14326.371],[1622213700000,31.383,31.437,30.78,30.939,55816.818],[1622214000000,30.938,31.075,30.714,30.78,20354.677],[1622214300000,30.772,30.999,30.732,30.944,27725.121],[1622214600000,30.954,31.032,30.722,30.775,21953.679],[1622214900000,30.79,31.043,30.79,31.011,15314.535],[1622215200000,31.014,31.167,30.965,30.992,7608.254],[1622215500000,30.992,31.244,30.979,31.215,9788.203],[1622215800000,31.215,31.247,31.041,31.163,12074.206],[1622216100000,31.153,31.323,31.079,31.299,8353.976],[1622216400000,31.32,31.453,31.19,31.386,8702.977],[1622216700000,31.374,31.389,31.173,31.184,7127.239],[1622217000000,31.198,31.292,31.031,31.141,8092.684],[1622217300000,31.16,31.3,31.064,31.149,12482.416],[1622217600000,31.149,31.275,30.931,31.032,16131.357],[1622217900000,31.021,31.099,30.818,30.857,10275.241],[1622218200000,30.849,30.897,30.251,30.406,47210.02],[1622218500000,30.431,30.66,30.197,30.264,23248.727],[1622218800000,30.266,30.491,30.262,30.371,12116.1],[1622219100000,30.37,30.531,30.3,30.342,11194.726],[1622219400000,30.347,30.45,30.247,30.418,13221.271],[1622219700000,30.388,30.565,30.388,30.474,11109.011],[1622220000000,30.474,30.624,30.441,30.575,8596.027],[1622220300000,30.576,30.878,30.505,30.835,13375.113],[1622220600000,30.827,30.912,30.62,30.684,14504.154],[1622220900000,30.661,30.7,30.315,30.337,22411.149],[1622221200000,30.355,30.532,30.186,30.482,28629.725],[1622221500000,30.507,30.761,30.473,30.693,14814.385],[1622221800000,30.716,30.789,30.367,30.393,13847.73],[1622222100000,30.399,30.667,30.399,30.479,10691.115],[1622222400000,30.479,30.7,30.388,30.674,6294.553],[1622222700000,30.675,30.883,30.627,30.671,10072.587],[1622223000000,30.659,30.925,30.659,30.862,8523.185],[1622223300000,30.861,30.925,30.6,30.607,8351.156],[1622223600000,30.631,30.939,30.606,30.863,11902.121],[1622223900000,30.88,30.98,30.726,30.844,11469.34],[1622224200000,30.85,30.978,30.752,30.798,7398.162],[1622224500000,30.788,30.812,30.553,30.748,9419.264],[1622224800000,30.766,30.871,30.469,30.511,16467.869],[1622225100000,30.502,30.746,30.485,30.635,6628.75],[1622225400000,30.617,30.625,30.268,30.298,7844.209],[1622225700000,30.299,30.425,30.209,30.285,11113.68],[1622226000000,30.287,30.405,30.27,30.288,11263.634],[1622226300000,30.286,30.448,30.285,30.357,13925.567],[1622226600000,30.353,30.583,30.35,30.568,16358.155],[1622226900000,30.552,30.722,30.526,30.68,8401.945],[1622227200000,30.658,30.775,30.538,30.716,14052.317],[1622227500000,30.722,30.761,30.485,30.485,8386.802],[1622227800000,30.486,30.784,30.483,30.757,5701.757],[1622228100000,30.755,30.794,30.679,30.712,4764.042],[1622228400000,30.697,30.73,30.57,30.574,6313.111],[1622228700000,30.571,30.845,30.545,30.845,8740.219],[1622229000000,30.802,31.026,30.679,30.94,10005.165],[1622229300000,30.985,31.5,30.693,31.3,63525.314],[1622229600000,31.291,31.291,30.922,30.922,24170.68],[1622229900000,30.94,31.199,30.922,31.073,14824.203],[1622230200000,31.111,31.112,30.747,30.782,13705.335],[1622230500000,30.781,30.979,30.74,30.794,13729.932],[1622230800000,30.799,30.977,30.799,30.954,5103.397],[1622231100000,30.933,30.952,30.663,30.748,21941.121],[1622231400000,30.748,30.914,30.69,30.853,6811.67],[1622231700000,30.866,30.898,30.786,30.815,4688.323],[1622232000000,30.803,30.938,30.801,30.898,5748.802],[1622232300000,30.896,31.05,30.86,31.01,9891.948],[1622232600000,30.991,31.088,30.985,31.036,6633.892],[1622232900000,31.039,31.099,30.982,31.061,6671.694],[1622233200000,31.059,31.239,31.012,31.2,7966.273],[1622233500000,31.169,31.186,30.883,30.944,9366.757],[1622233800000,30.939,31.054,30.658,30.7,8246.516],[1622234100000,30.696,30.735,30.472,30.508,20726.504],[1622234400000,30.486,30.664,30.213,30.426,31807.185],[1622234700000,30.406,30.434,29.894,29.913,38382.667],[1622235000000,29.913,29.983,29.555,29.594,42250.958],[1622235300000,29.594,29.771,29.229,29.287,54259.781],[1622235600000,29.293,29.697,28.971,29.285,65854.72],[1622235900000,29.284,29.431,28.75,28.769,52547.153],[1622236200000,28.77,29.107,28.61,28.625,36340.292],[1622236500000,28.627,28.877,28.59,28.781,36145.525],[1622236800000,28.781,28.792,28.4,28.404,23357.548],[1622237100000,28.425,28.428,28.0,28.289,49151.135],[1622237400000,28.289,28.545,28.236,28.274,22482.674],[1622237700000,28.274,28.516,28.25,28.477,13424.813],[1622238000000,28.489,28.654,28.269,28.293,40032.277],[1622238300000,28.308,28.474,28.307,28.427,28910.21],[1622238600000,28.427,28.499,28.285,28.315,10316.008],[1622238900000,28.327,28.501,28.327,28.48,7083.749],[1622239200000,28.48,28.64,28.469,28.503,12579.764],[1622239500000,28.491,28.823,28.473,28.8,29798.848],[1622239800000,28.787,29.243,28.725,28.861,68674.916],[1622240100000,28.883,29.056,28.72,28.762,17611.425],[1622240400000,28.753,28.753,28.33,28.377,52809.687],[1622240700000,28.366,28.592,28.346,28.518,19841.928],[1622241000000,28.525,28.717,28.396,28.492,12760.071],[1622241300000,28.498,28.745,28.492,28.65,11332.913],[1622241600000,28.657,28.696,28.341,28.439,11268.007],[1622241900000,28.463,28.521,28.38,28.468,6046.276],[1622242200000,28.468,28.554,28.275,28.382,7871.615],[1622242500000,28.382,28.55,28.339,28.448,5342.203],[1622242800000,28.446,28.482,28.3,28.437,8371.819],[1622243100000,28.45,28.654,28.417,28.538,12287.222],[1622243400000,28.539,28.65,28.466,28.619,8739.807],[1622243700000,28.62,28.65,28.527,28.59,11687.313],[1622244000000,28.599,28.646,28.554,28.628,6797.26],[1622244300000,28.628,28.716,28.573,28.68,9894.031],[1622244600000,28.701,29.01,28.587,29.007,20808.426],[1622244900000,28.967,29.069,28.864,28.932,14172.913],[1622245200000,28.917,28.985,28.831,28.884,8349.229],[1622245500000,28.885,29.155,28.86,29.05,11804.286],[1622245800000,29.05,29.122,28.99,29.008,8490.179],[1622246100000,29.012,29.055,28.949,28.989,5124.007],[1622246400000,28.993,29.381,28.634,28.949,38480.576],[1622246700000,28.946,29.173,28.86,29.107,11291.712],[1622247000000,29.107,29.311,29.036,29.246,13748.541],[1622247300000,29.246,29.419,29.197,29.332,20867.215],[1622247600000,29.333,29.353,29.128,29.203,21359.127],[1622247900000,29.209,29.38,29.14,29.335,11920.572],[1622248200000,29.332,29.378,29.2,29.276,13326.379],[1622248500000,29.273,29.361,29.226,29.291,5311.068],[1622248800000,29.301,29.328,29.168,29.18,5495.456],[1622249100000,29.192,29.415,29.192,29.375,7388.252],[1622249400000,29.365,29.611,29.286,29.502,14824.065],[1622249700000,29.502,29.643,29.47,29.543,17608.903],[1622250000000,29.542,29.763,29.522,29.593,15702.436],[1622250300000,29.583,29.671,29.51,29.613,8628.052],[1622250600000,29.61,29.671,29.573,29.618,10649.048],[1622250900000,29.614,29.669,29.54,29.556,6407.034],[1622251200000,29.563,29.629,29.519,29.6,11200.742],[1622251500000,29.6,29.801,29.556,29.588,12295.532],[1622251800000,29.592,29.81,29.558,29.714,13298.902],[1622252100000,29.718,29.767,29.582,29.643,13845.869],[1622252400000,29.643,29.661,29.527,29.567,6827.078],[1622252700000,29.567,29.707,29.567,29.7,7761.698],[1622253000000,29.7,29.7,29.405,29.419,7955.924],[1622253300000,29.417,29.576,29.402,29.533,9779.962],[1622253600000,29.541,29.751,29.533,29.69,8012.172],[1622253900000,29.691,29.717,29.5,29.51,7434.413],[1622254200000,29.523,29.664,29.512,29.617,6870.161],[1622254500000,29.6,29.641,29.448,29.472,8064.63],[1622254800000,29.472,29.567,29.386,29.559,7065.666],[1622255100000,29.541,29.542,29.266,29.279,8553.467],[1622255400000,29.278,29.329,29.131,29.163,8617.485],[1622255700000,29.151,29.349,29.119,29.31,9783.562],[1622256000000,29.303,29.355,29.212,29.247,7935.974],[1622256300000,29.249,29.419,29.249,29.393,8391.014],[1622256600000,29.389,29.414,29.192,29.259,4801.988],[1622256900000,29.281,29.392,29.127,29.273,14417.532],[1622257200000,29.266,29.361,29.068,29.12,9908.792],[1622257500000,29.121,29.289,29.059,29.227,4315.113],[1622257800000,29.227,29.287,29.142,29.162,3621.525],[1622258100000,29.17,29.3,29.17,29.285,3822.146],[1622258400000,29.291,29.593,29.227,29.58,8482.902],[1622258700000,29.567,29.986,29.388,29.697,51685.366],[1622259000000,29.705,29.729,29.515,29.522,9074.431],[1622259300000,29.515,29.537,29.436,29.438,4828.026],[1622259600000,29.452,29.485,29.362,29.362,5979.913],[1622259900000,29.383,29.454,29.269,29.324,6371.881],[1622260200000,29.316,29.399,29.217,29.253,2868.346],[1622260500000,29.271,29.499,29.267,29.451,4466.041],[1622260800000,29.449,29.587,29.349,29.561,8361.081],[1622261100000,29.547,29.554,29.299,29.373,6316.673],[1622261400000,29.371,29.429,29.3,29.418,8836.8],[1622261700000,29.399,29.414,29.202,29.214,7976.04],[1622262000000,29.214,29.351,29.175,29.25,7786.738],[1622262300000,29.25,29.447,29.248,29.413,5939.179],[1622262600000,29.395,29.458,29.296,29.351,5424.516],[1622262900000,29.349,29.457,29.286,29.297,3409.467],[1622263200000,29.317,29.336,29.099,29.17,6266.357],[1622263500000,29.167,29.269,29.167,29.197,7755.388],[1622263800000,29.201,29.201,28.651,28.768,37540.541],[1622264100000,28.745,28.8,28.435,28.547,29028.893],[1622264400000,28.544,28.778,28.516,28.674,9949.9],[1622264700000,28.702,28.88,28.654,28.695,10231.996],[1622265000000,28.704,29.05,28.704,28.927,18301.582],[1622265300000,28.949,29.402,28.944,29.308,44208.472],[1622265600000,29.292,29.389,29.167,29.377,12572.851],[1622265900000,29.371,29.785,29.36,29.741,48175.591],[1622266200000,29.73,29.753,29.464,29.633,18078.935],[1622266500000,29.65,29.691,29.519,29.67,7475.673],[1622266800000,29.69,29.736,29.552,29.703,10247.119],[1622267100000,29.707,29.747,29.343,29.454,27871.374],[1622267400000,29.46,29.516,29.348,29.4,13062.791],[1622267700000,29.388,29.541,29.223,29.48,20998.702],[1622268000000,29.48,29.695,29.435,29.685,10885.925],[1622268300000,29.673,29.723,29.577,29.65,13825.594],[1622268600000,29.654,29.763,29.614,29.634,9266.162],[1622268900000,29.634,29.781,29.593,29.738,10477.535],[1622269200000,29.739,29.958,29.724,29.925,15991.552],[1622269500000,29.926,29.946,29.854,29.905,12889.464],[1622269800000,29.896,29.93,29.835,29.874,12680.967],[1622270100000,29.883,30.027,29.857,30.003,10435.046],[1622270400000,30.003,30.066,29.751,29.753,14302.964],[1622270700000,29.77,29.838,29.693,29.778,11491.354],[1622271000000,29.778,29.799,29.593,29.613,9655.777],[1622271300000,29.621,29.644,29.513,29.603,11792.599],[1622271600000,29.603,29.802,29.526,29.704,14945.271],[1622271900000,29.705,29.782,29.611,29.612,4157.764],[1622272200000,29.613,29.622,29.502,29.579,6233.894],[1622272500000,29.578,29.691,29.453,29.453,13994.071],[1622272800000,29.464,29.696,29.464,29.532,6098.931],[1622273100000,29.53,29.544,29.297,29.384,15731.861],[1622273400000,29.379,29.481,29.336,29.379,4973.309],[1622273700000,29.382,29.495,29.171,29.29,12204.905],[1622274000000,29.303,29.33,29.102,29.25,16326.48],[1622274300000,29.249,29.41,29.214,29.269,10125.551],[1622274600000,29.282,29.337,29.109,29.135,6726.526],[1622274900000,29.129,29.24,29.102,29.139,5625.226],[1622275200000,29.126,29.291,28.934,29.09,19685.923],[1622275500000,29.081,29.184,28.827,28.855,14397.505],[1622275800000,28.851,29.029,28.725,29.003,22844.206],[1622276100000,29.003,29.393,28.99,29.219,18740.562],[1622276400000,29.207,29.312,29.137,29.244,4819.371],[1622276700000,29.234,29.245,28.957,29.009,9432.493],[1622277000000,29.04,29.177,28.974,29.069,8781.413],[1622277300000,29.048,29.099,29.0,29.063,8131.624],[1622277600000,29.079,29.079,28.792,28.84,14883.734],[1622277900000,28.86,28.965,28.794,28.824,15531.33],[1622278200000,28.818,28.931,28.8,28.886,10595.482],[1622278500000,28.866,28.922,28.5,28.62,40905.085],[1622278800000,28.584,28.784,28.35,28.424,19338.398],[1622279100000,28.384,28.603,28.3,28.396,14882.164],[1622279400000,28.382,28.554,28.331,28.444,9581.581],[1622279700000,28.46,28.505,28.179,28.237,12835.924],[1622280000000,28.22,28.405,28.093,28.269,18745.12],[1622280300000,28.241,28.46,28.2,28.232,14240.261],[1622280600000,28.241,28.502,28.24,28.302,12252.71],[1622280900000,28.307,28.65,28.252,28.629,25509.865],[1622281200000,28.613,28.628,28.4,28.479,10579.261],[1622281500000,28.482,28.676,28.482,28.637,14304.457],[1622281800000,28.63,28.7,28.58,28.641,7087.603],[1622282100000,28.646,28.686,28.557,28.678,4258.342],[1622282400000,28.658,28.722,28.515,28.658,9392.329],[1622282700000,28.626,28.626,28.461,28.534,9421.55],[1622283000000,28.534,28.642,28.445,28.563,13913.168],[1622283300000,28.589,28.721,28.477,28.537,7558.094],[1622283600000,28.572,28.74,28.553,28.584,9048.903],[1622283900000,28.6,28.66,28.462,28.598,12173.104],[1622284200000,28.604,28.699,28.506,28.614,9142.006],[1622284500000,28.615,28.769,28.597,28.738,5397.454],[1622284800000,28.718,28.811,28.641,28.693,8067.678],[1622285100000,28.66,28.75,28.549,28.645,9906.429],[1622285400000,28.667,28.699,28.553,28.684,4676.408],[1622285700000,28.685,28.695,28.51,28.576,6128.111],[1622286000000,28.576,28.62,28.402,28.438,9850.857],[1622286300000,28.44,28.641,28.38,28.608,7734.345],[1622286600000,28.607,28.635,28.448,28.509,8453.942],[1622286900000,28.519,28.519,27.976,28.046,70543.774],[1622287200000,28.067,28.236,27.641,28.201,71019.3],[1622287500000,28.146,28.233,27.961,28.192,24209.985],[1622287800000,28.211,28.58,28.102,28.541,41147.548],[1622288100000,28.509,28.591,28.326,28.398,30713.421],[1622288400000,28.394,28.595,28.334,28.568,14341.276],[1622288700000,28.59,28.622,28.468,28.61,14429.983],[1622289000000,28.609,28.75,28.547,28.72,19040.695],[1622289300000,28.719,28.844,28.648,28.728,8152.296],[1622289600000,28.749,28.749,28.195,28.195,25696.896],[1622289900000,28.221,28.559,28.171,28.385,15815.027],[1622290200000,28.384,28.463,28.256,28.424,11531.965],[1622290500000,28.401,28.46,28.121,28.208,11817.619],[1622290800000,28.203,28.398,28.155,28.168,15794.525],[1622291100000,28.178,28.277,28.053,28.089,11574.319],[1622291400000,28.055,28.229,28.019,28.229,4662.248],[1622291700000,28.209,28.232,28.02,28.026,4924.225],[1622292000000,28.023,28.048,27.865,27.959,17417.946],[1622292300000,27.944,28.08,27.841,28.059,12770.678],[1622292600000,28.089,28.152,27.835,27.87,11139.149],[1622292900000,27.867,27.943,27.746,27.811,15904.514],[1622293200000,27.817,27.835,27.603,27.816,17426.589],[1622293500000,27.818,27.822,27.542,27.543,13647.744],[1622293800000,27.542,27.542,27.262,27.318,41684.902],[1622294100000,27.319,27.52,27.3,27.331,17865.463],[1622294400000,27.336,27.493,27.285,27.341,14525.269],[1622294700000,27.339,27.401,26.878,26.878,36990.755],[1622295000000,26.882,27.06,26.754,26.975,41711.425],[1622295300000,26.981,27.243,26.831,26.901,30655.281],[1622295600000,26.931,27.0,26.792,26.986,16049.348],[1622295900000,26.986,27.214,26.986,27.15,34816.074],[1622296200000,27.131,27.187,27.042,27.151,15261.965],[1622296500000,27.135,27.391,27.092,27.357,26303.538],[1622296800000,27.355,27.669,27.257,27.658,16927.796],[1622297100000,27.639,27.683,27.471,27.553,13255.663],[1622297400000,27.573,27.617,27.4,27.413,12952.194],[1622297700000,27.4,27.416,27.209,27.216,14815.535],[1622298000000,27.214,27.261,27.058,27.151,17056.829],[1622298300000,27.164,27.36,27.119,27.345,8833.339],[1622298600000,27.321,27.39,27.095,27.153,17229.409],[1622298900000,27.116,27.186,26.857,27.0,25065.911],[1622299200000,27.019,27.109,26.755,26.919,37248.381],[1622299500000,26.898,27.012,26.775,26.976,12166.311],[1622299800000,26.999,27.163,26.918,26.945,6398.621],[1622300100000,26.952,27.09,26.929,26.997,6214.801],[1622300400000,26.998,27.022,26.788,26.898,5810.771],[1622300700000,26.93,26.941,26.754,26.861,17309.421],[1622301000000,26.84,26.98,26.559,26.642,29584.585],[1622301300000,26.67,26.83,26.55,26.626,16104.981],[1622301600000,26.634,26.77,26.553,26.708,13039.539],[1622301900000,26.708,26.914,26.376,26.864,39173.2],[1622302200000,26.864,26.899,26.574,26.584,14358.275],[1622302500000,26.628,26.899,26.577,26.821,13016.002],[1622302800000,26.862,27.019,26.801,26.927,21705.898],[1622303100000,26.922,27.049,26.846,26.946,11416.077],[1622303400000,26.913,26.963,26.68,26.736,13662.263],[1622303700000,26.74,26.992,26.7,26.982,8888.944],[1622304000000,26.981,27.236,26.723,27.099,18415.35],[1622304300000,27.105,27.105,26.7,26.7,14768.628],[1622304600000,26.726,26.797,26.57,26.701,28892.173],[1622304900000,26.665,26.902,26.612,26.889,8223.861],[1622305200000,26.86,26.962,26.836,26.898,4885.589],[1622305500000,26.862,26.95,26.732,26.8,6145.582],[1622305800000,26.8,27.061,26.8,27.002,14908.203],[1622306100000,27.034,27.155,26.956,27.082,18521.423],[1622306400000,27.051,27.188,27.004,27.173,12782.856],[1622306700000,27.166,27.186,27.072,27.089,12417.938],[1622307000000,27.106,27.304,27.079,27.304,11001.489],[1622307300000,27.307,27.518,27.292,27.517,17661.935],[1622307600000,27.479,27.495,27.117,27.15,15295.342],[1622307900000,27.169,27.185,27.048,27.069,6417.779],[1622308200000,27.068,27.17,26.955,26.955,10801.258],[1622308500000,26.955,27.12,26.907,27.0,13535.385],[1622308800000,26.949,26.996,26.725,26.76,14889.979],[1622309100000,26.795,26.984,26.737,26.806,10997.586],[1622309400000,26.803,26.937,26.62,26.674,20390.171],[1622309700000,26.666,26.795,26.655,26.741,7568.092],[1622310000000,26.72,26.722,26.5,26.539,7756.1],[1622310300000,26.539,26.621,26.351,26.39,16018.013],[1622310600000,26.41,26.456,26.216,26.25,29193.276],[1622310900000,26.25,26.46,26.25,26.379,11951.512],[1622311200000,26.349,26.529,26.206,26.232,14871.06],[1622311500000,26.275,26.365,26.111,26.142,14186.571],[1622311800000,26.145,26.197,26.05,26.122,29275.151],[1622312100000,26.12,26.241,26.1,26.136,8909.178],[1622312400000,26.11,26.157,26.072,26.155,11922.588],[1622312700000,26.155,26.169,26.086,26.089,9223.882],[1622313000000,26.072,26.463,26.071,26.463,15711.304],[1622313300000,26.464,26.5,26.341,26.361,7788.183],[1622313600000,26.333,26.431,26.251,26.369,6632.611],[1622313900000,26.343,26.414,26.23,26.414,5964.121],[1622314200000,26.422,26.431,26.176,26.321,5831.271],[1622314500000,26.321,26.745,26.185,26.496,27166.007],[1622314800000,26.5,26.5,26.289,26.479,8120.301],[1622315100000,26.485,26.526,26.266,26.268,6935.344],[1622315400000,26.269,26.362,26.144,26.164,7133.25],[1622315700000,26.148,26.246,26.0,26.0,25608.594],[1622316000000,26.0,26.053,25.842,25.848,17389.121],[1622316300000,25.848,26.035,25.811,25.856,14602.033],[1622316600000,25.825,26.062,25.713,25.972,17686.27],[1622316900000,25.966,26.031,25.819,25.917,8076.03],[1622317200000,25.9,26.038,25.838,26.0,10753.82],[1622317500000,26.005,26.101,25.9,25.968,6774.483],[1622317800000,25.964,26.195,25.964,26.051,10754.208],[1622318100000,26.051,26.126,26.033,26.041,5699.997],[1622318400000,26.041,26.304,26.031,26.303,9671.293],[1622318700000,26.29,26.317,26.229,26.239,7642.659],[1622319000000,26.241,26.246,25.946,25.96,9072.726],[1622319300000,25.96,26.0,25.801,25.841,10203.798],[1622319600000,25.827,25.885,25.736,25.807,10010.758],[1622319900000,25.809,26.046,25.734,25.999,10945.635],[1622320200000,26.008,26.121,25.7,26.086,35002.538],[1622320500000,26.086,26.256,25.775,26.174,11088.648],[1622320800000,26.174,26.289,26.108,26.208,9715.201],[1622321100000,26.234,26.279,26.003,26.064,5385.307],[1622321400000,26.097,26.097,25.982,26.001,3107.644],[1622321700000,26.005,26.231,25.935,26.201,5421.906],[1622322000000,26.221,26.302,26.144,26.27,6159.849],[1622322300000,26.294,26.383,26.21,26.279,7894.358],[1622322600000,26.298,26.411,26.236,26.404,6845.97],[1622322900000,26.381,26.419,26.365,26.394,5096.265],[1622323200000,26.394,26.446,26.325,26.365,5804.281],[1622323500000,26.354,26.354,26.173,26.215,6638.797],[1622323800000,26.216,26.379,26.213,26.375,5751.418],[1622324100000,26.375,26.526,26.263,26.482,5422.335],[1622324400000,26.515,26.544,26.401,26.423,7216.364],[1622324700000,26.422,26.748,26.296,26.676,11694.067],[1622325000000,26.677,27.045,26.659,26.912,37954.822],[1622325300000,26.914,27.385,26.839,27.187,39093.658],[1622325600000,27.185,27.185,27.002,27.099,9270.874],[1622325900000,27.098,27.118,26.978,26.984,10470.526],[1622326200000,26.991,27.1,26.904,26.967,11971.501],[1622326500000,26.974,26.999,26.807,26.807,9674.35],[1622326800000,26.827,27.211,26.804,27.211,8449.261],[1622327100000,27.2,27.2,26.867,26.99,10088.995],[1622327400000,27.005,27.256,26.989,27.222,7535.205],[1622327700000,27.237,27.265,27.023,27.102,5760.533],[1622328000000,27.126,27.263,27.012,27.233,8512.859],[1622328300000,27.233,27.389,27.174,27.28,10695.228],[1622328600000,27.279,27.291,27.016,27.03,7654.55],[1622328900000,27.053,27.265,27.035,27.242,8587.004],[1622329200000,27.234,27.234,26.907,27.135,6769.168],[1622329500000,27.135,27.22,27.107,27.199,3985.718],[1622329800000,27.194,27.199,27.022,27.158,2059.906],[1622330100000,27.158,27.252,27.113,27.219,4945.592],[1622330400000,27.219,27.483,27.128,27.37,8689.769],[1622330700000,27.347,27.428,27.285,27.35,6330.036],[1622331000000,27.338,27.683,27.331,27.682,18179.084],[1622331300000,27.668,27.682,27.511,27.565,10816.271],[1622331600000,27.551,27.653,27.513,27.521,8290.51],[1622331900000,27.522,27.571,27.383,27.41,15733.515],[1622332200000,27.429,27.533,27.35,27.475,8879.366],[1622332500000,27.446,27.476,27.3,27.388,11853.228],[1622332800000,27.407,27.491,27.076,27.144,35873.674],[1622333100000,27.147,27.672,27.0,27.285,53280.409],[1622333400000,27.291,27.303,26.932,26.956,17807.52],[1622333700000,26.971,27.121,26.788,26.891,28232.775],[1622334000000,26.904,26.995,26.676,26.765,17536.418],[1622334300000,26.811,26.875,26.663,26.82,15690.126],[1622334600000,26.806,26.91,26.639,26.714,15430.196],[1622334900000,26.712,26.823,26.021,26.18,66577.257],[1622335200000,26.198,26.25,25.956,26.092,23209.798],[1622335500000,26.092,26.243,25.962,26.2,16745.41],[1622335800000,26.197,26.219,26.06,26.136,8636.444],[1622336100000,26.149,26.249,26.149,26.248,4343.788],[1622336400000,26.246,26.25,26.185,26.235,39964.905],[1622336700000,26.232,26.232,26.002,26.046,21406.197],[1622337000000,26.053,26.184,25.973,26.123,7826.573],[1622337300000,26.129,26.236,25.954,26.16,11200.822],[1622337600000,26.177,26.187,25.98,26.079,7884.39],[1622337900000,26.085,26.139,25.877,26.118,14057.407],[1622338200000,26.117,26.138,25.9,26.07,10363.11],[1622338500000,26.048,26.136,25.881,25.946,7198.203],[1622338800000,25.938,26.042,25.801,25.818,30021.705],[1622339100000,25.817,25.884,25.817,25.883,23990.337],[1622339400000,25.874,26.027,25.863,26.002,20605.516],[1622339700000,25.992,26.069,25.968,26.064,3880.86],[1622340000000,26.033,26.033,25.586,25.626,19230.044],[1622340300000,25.64,25.973,25.615,25.867,13039.221],[1622340600000,25.909,25.977,25.875,25.898,4092.423],[1622340900000,25.915,26.179,25.913,26.156,6855.287],[1622341200000,26.152,26.231,26.105,26.126,9760.905],[1622341500000,26.153,26.327,26.153,26.237,5780.116],[1622341800000,26.276,26.444,26.199,26.411,8755.833],[1622342100000,26.411,26.424,26.328,26.379,5651.422],[1622342400000,26.363,26.494,26.339,26.41,8579.683],[1622342700000,26.422,26.474,26.336,26.392,4204.841],[1622343000000,26.403,26.537,26.395,26.428,5907.373],[1622343300000,26.448,26.605,26.384,26.551,9458.102],[1622343600000,26.574,26.646,26.533,26.58,5017.193],[1622343900000,26.593,26.625,26.541,26.543,4478.454],[1622344200000,26.559,26.706,26.535,26.676,10297.356],[1622344500000,26.681,26.826,26.681,26.781,18756.769],[1622344800000,26.794,26.861,26.657,26.711,23184.146],[1622345100000,26.705,26.74,26.546,26.61,8617.927],[1622345400000,26.61,26.624,26.314,26.377,14395.815],[1622345700000,26.378,26.559,26.361,26.541,5132.59],[1622346000000,26.533,26.709,26.459,26.545,6590.844],[1622346300000,26.545,26.762,26.529,26.73,8382.068],[1622346600000,26.73,26.898,26.714,26.877,7891.976],[1622346900000,26.885,26.918,26.7,26.764,9910.622],[1622347200000,26.797,26.966,26.742,26.742,8495.522],[1622347500000,26.76,27.0,26.758,26.937,9743.868],[1622347800000,26.956,26.971,26.775,26.798,5876.153],[1622348100000,26.791,26.935,26.751,26.776,4976.185],[1622348400000,26.792,26.87,26.682,26.756,4704.688],[1622348700000,26.772,26.843,26.696,26.747,3219.22],[1622349000000,26.74,27.272,26.74,27.186,21495.551],[1622349300000,27.191,27.2,27.065,27.112,10055.395],[1622349600000,27.104,27.183,27.048,27.183,6599.695],[1622349900000,27.182,27.233,27.001,27.106,7595.974],[1622350200000,27.099,27.118,27.008,27.03,8217.758],[1622350500000,27.034,27.116,26.964,27.09,7026.482],[1622350800000,27.091,27.321,27.073,27.263,8850.13],[1622351100000,27.286,27.321,27.16,27.221,23340.444],[1622351400000,27.221,27.388,27.166,27.303,11427.648],[1622351700000,27.289,27.577,27.267,27.531,16322.988],[1622352000000,27.561,27.64,27.509,27.597,21383.329],[1622352300000,27.619,27.921,27.561,27.774,31573.672],[1622352600000,27.77,28.123,27.736,28.072,33356.979],[1622352900000,28.072,28.121,27.868,28.119,23388.167],[1622353200000,28.107,28.3,28.017,28.073,22200.218],[1622353500000,28.068,28.299,28.053,28.141,19800.126],[1622353800000,28.14,28.368,28.1,28.342,20665.153],[1622354100000,28.348,28.372,28.242,28.259,17472.189],[1622354400000,28.274,28.473,28.274,28.388,24924.75],[1622354700000,28.409,28.479,28.272,28.376,24047.256],[1622355000000,28.345,28.607,28.319,28.531,20302.212],[1622355300000,28.519,28.78,28.519,28.769,26614.299],[1622355600000,28.762,28.771,28.54,28.688,18678.078],[1622355900000,28.712,28.835,28.584,28.619,26148.719],[1622356200000,28.617,28.715,28.385,28.465,25886.771],[1622356500000,28.45,28.89,28.447,28.797,23831.244],[1622356800000,28.798,28.888,28.725,28.87,19899.745],[1622357100000,28.861,28.861,28.659,28.67,20740.682],[1622357400000,28.686,28.89,28.663,28.836,15937.682],[1622357700000,28.855,28.983,28.764,28.982,22125.69],[1622358000000,28.984,29.051,28.806,28.99,34189.131],[1622358300000,29.0,29.065,28.865,29.013,17540.283],[1622358600000,29.015,29.089,28.878,28.878,18350.275],[1622358900000,28.878,29.0,28.878,28.909,8844.664],[1622359200000,28.917,28.917,28.74,28.773,15199.726],[1622359500000,28.752,28.791,28.635,28.647,13083.246],[1622359800000,28.673,28.955,28.673,28.923,12668.046],[1622360100000,28.929,29.127,28.828,29.109,16176.214],[1622360400000,29.124,29.49,29.072,29.419,39513.276],[1622360700000,29.466,29.492,29.27,29.336,22158.602],[1622361000000,29.333,29.5,29.244,29.484,15755.102],[1622361300000,29.457,29.612,29.413,29.578,21741.182],[1622361600000,29.581,29.781,29.407,29.424,31453.331],[1622361900000,29.424,29.589,29.22,29.281,24248.833],[1622362200000,29.282,29.47,29.256,29.282,14750.973],[1622362500000,29.268,29.415,29.128,29.212,19877.979],[1622362800000,29.24,29.297,28.954,29.059,33512.068],[1622363100000,29.068,29.278,29.054,29.151,12439.015],[1622363400000,29.152,29.399,29.152,29.38,10234.999],[1622363700000,29.389,29.619,29.286,29.347,31393.126],[1622364000000,29.336,29.486,29.316,29.474,12406.385],[1622364300000,29.461,29.611,29.431,29.519,13302.536],[1622364600000,29.52,29.543,29.34,29.361,11209.882],[1622364900000,29.344,29.41,29.101,29.195,21249.336],[1622365200000,29.18,29.392,29.171,29.218,19995.859],[1622365500000,29.211,29.315,29.139,29.257,22549.087],[1622365800000,29.252,29.292,29.042,29.084,17803.1],[1622366100000,29.113,29.185,28.913,29.013,27174.07],[1622366400000,29.01,29.05,28.955,28.968,20912.612],[1622366700000,28.98,29.042,28.813,28.987,30371.099],[1622367000000,28.981,29.064,28.878,28.91,14062.277],[1622367300000,28.927,29.057,28.855,28.872,10274.246],[1622367600000,28.884,29.017,28.85,28.978,11812.986],[1622367900000,28.98,29.139,28.936,29.078,10098.325],[1622368200000,29.078,29.15,29.04,29.118,8891.01],[1622368500000,29.1,29.173,29.07,29.141,10362.918],[1622368800000,29.149,29.242,29.138,29.225,9183.249],[1622369100000,29.212,29.226,29.015,29.042,9633.509],[1622369400000,29.03,29.105,28.793,28.793,16367.976],[1622369700000,28.794,28.996,28.763,28.925,14863.868],[1622370000000,28.932,29.079,28.925,29.058,9454.717],[1622370300000,29.057,29.135,29.028,29.108,6723.491],[1622370600000,29.114,29.135,28.995,29.006,7546.27],[1622370900000,29.022,29.081,28.945,28.974,2960.747],[1622371200000,28.961,29.033,28.918,28.98,4670.779],[1622371500000,28.992,29.0,28.841,28.846,9777.468],[1622371800000,28.869,28.916,28.771,28.881,6811.474],[1622372100000,28.893,28.949,28.763,28.799,7814.531],[1622372400000,28.8,28.958,28.799,28.799,9251.882],[1622372700000,28.825,28.895,28.764,28.861,6656.707],[1622373000000,28.87,28.916,28.819,28.843,4740.844],[1622373300000,28.857,28.903,28.8,28.876,10759.549],[1622373600000,28.876,28.877,28.751,28.786,5351.647],[1622373900000,28.766,28.839,28.766,28.794,5359.758],[1622374200000,28.794,28.829,28.519,28.66,31902.575],[1622374500000,28.65,28.983,28.65,28.975,18411.95],[1622374800000,28.955,29.036,28.853,29.0,12613.003],[1622375100000,29.001,29.119,28.94,29.08,9780.606],[1622375400000,29.08,29.3,29.069,29.297,17304.679],[1622375700000,29.281,29.448,29.166,29.412,29052.398],[1622376000000,29.409,29.469,29.25,29.275,19992.602],[1622376300000,29.275,29.338,29.248,29.338,19236.564],[1622376600000,29.32,29.338,29.248,29.251,11247.77],[1622376900000,29.276,29.279,29.109,29.158,34144.384],[1622377200000,29.12,29.228,29.115,29.194,7227.078],[1622377500000,29.172,29.338,29.135,29.309,8077.322],[1622377800000,29.31,29.349,29.166,29.166,5468.035],[1622378100000,29.151,29.182,29.039,29.094,11916.866],[1622378400000,29.089,29.186,29.012,29.013,5519.527],[1622378700000,29.03,29.06,28.311,28.399,54896.024],[1622379000000,28.394,28.614,28.296,28.515,44016.464],[1622379300000,28.511,28.647,28.498,28.62,14791.769],[1622379600000,28.62,28.686,28.435,28.476,20135.964],[1622379900000,28.438,28.612,28.425,28.529,8740.307],[1622380200000,28.545,28.683,28.45,28.676,7130.677],[1622380500000,28.676,28.8,28.6,28.776,12746.348],[1622380800000,28.776,28.811,28.622,28.704,12251.227],[1622381100000,28.667,28.799,28.651,28.736,8672.238],[1622381400000,28.72,28.818,28.6,28.65,6133.632],[1622381700000,28.65,28.65,28.511,28.567,8131.884],[1622382000000,28.566,28.63,28.51,28.549,4709.655],[1622382300000,28.552,28.721,28.527,28.691,6024.608],[1622382600000,28.693,28.72,28.544,28.557,3655.245],[1622382900000,28.58,28.749,28.554,28.729,4244.803],[1622383200000,28.715,28.728,28.554,28.611,7464.572],[1622383500000,28.611,28.625,28.511,28.589,6066.893],[1622383800000,28.579,28.63,28.477,28.522,7178.435],[1622384100000,28.549,28.584,28.344,28.346,6684.857],[1622384400000,28.347,28.453,27.949,28.04,33573.871],[1622384700000,28.064,28.173,27.82,27.945,28346.559],[1622385000000,27.921,28.03,27.771,27.899,19800.324],[1622385300000,27.891,28.061,27.876,28.042,10469.708],[1622385600000,28.041,28.085,28.007,28.03,7881.9],[1622385900000,28.03,28.091,27.839,28.001,19272.197],[1622386200000,27.999,27.999,27.803,27.827,8053.277],[1622386500000,27.817,27.84,27.67,27.716,18532.627],[1622386800000,27.702,27.789,27.537,27.629,21099.179],[1622387100000,27.647,27.946,27.647,27.858,18492.097],[1622387400000,27.886,27.914,27.528,27.646,22950.553],[1622387700000,27.658,27.7,27.558,27.697,12617.519],[1622388000000,27.691,27.789,27.666,27.73,9037.685],[1622388300000,27.756,27.768,27.501,27.54,7166.079],[1622388600000,27.517,27.599,27.388,27.594,14299.255],[1622388900000,27.586,27.623,27.484,27.62,6434.402],[1622389200000,27.62,27.667,27.549,27.631,5340.544],[1622389500000,27.628,27.737,27.55,27.657,12214.943],[1622389800000,27.633,27.803,27.63,27.793,9680.738],[1622390100000,27.799,27.881,27.761,27.803,11991.542],[1622390400000,27.801,27.955,27.775,27.859,15896.051],[1622390700000,27.858,27.895,27.604,27.643,12375.7],[1622391000000,27.625,27.81,27.583,27.801,9112.826],[1622391300000,27.783,27.874,27.666,27.854,7314.85],[1622391600000,27.836,28.137,27.826,28.042,20416.374],[1622391900000,28.037,28.191,28.001,28.15,25697.708],[1622392200000,28.143,28.179,28.03,28.107,11837.989],[1622392500000,28.106,28.108,28.014,28.06,5032.108],[1622392800000,28.042,28.071,27.951,28.035,9309.259],[1622393100000,28.056,28.1,27.929,27.953,12672.442],[1622393400000,27.954,28.066,27.934,27.995,10565.714],[1622393700000,28.028,28.11,27.933,28.08,6404.745],[1622394000000,28.075,28.145,28.053,28.113,13418.93],[1622394300000,28.135,28.257,28.092,28.257,25533.139],[1622394600000,28.257,28.318,28.229,28.3,10792.308],[1622394900000,28.3,28.497,28.281,28.45,15461.046],[1622395200000,28.455,28.488,28.336,28.479,10077.823],[1622395500000,28.481,28.529,28.374,28.491,10901.811],[1622395800000,28.458,28.58,28.416,28.563,8016.843],[1622396100000,28.577,28.615,28.446,28.472,8098.521],[1622396400000,28.483,28.708,28.48,28.65,8213.03],[1622396700000,28.647,28.719,28.537,28.633,14004.542],[1622397000000,28.632,28.783,28.554,28.783,11938.276],[1622397300000,28.765,28.834,28.682,28.721,11736.372],[1622397600000,28.708,28.84,28.675,28.824,8995.74],[1622397900000,28.824,28.922,28.72,28.894,11984.681],[1622398200000,28.9,28.972,28.793,28.972,7534.498],[1622398500000,28.959,29.045,28.854,29.031,11496.295],[1622398800000,29.029,29.059,28.845,28.923,19227.668],[1622399100000,28.918,29.148,28.916,29.144,18711.582],[1622399400000,29.131,29.374,29.104,29.35,24080.867],[1622399700000,29.35,29.369,29.137,29.164,30289.538],[1622400000000,29.148,29.317,29.111,29.286,13495.646],[1622400300000,29.258,29.314,29.108,29.307,12760.676],[1622400600000,29.307,29.312,29.113,29.193,8698.242],[1622400900000,29.205,29.349,29.112,29.275,11631.384],[1622401200000,29.285,29.349,29.151,29.298,8956.884],[1622401500000,29.292,29.292,29.15,29.271,9116.185],[1622401800000,29.279,29.436,29.253,29.383,8242.076],[1622402100000,29.395,29.419,29.172,29.172,11762.191],[1622402400000,29.172,29.227,29.021,29.074,20639.641],[1622402700000,29.074,29.272,29.07,29.258,9344.527],[1622403000000,29.259,29.317,29.137,29.155,8811.612],[1622403300000,29.153,29.309,29.153,29.221,4269.555],[1622403600000,29.209,29.23,29.149,29.175,4053.117],[1622403900000,29.175,29.215,29.079,29.161,3368.613],[1622404200000,29.153,29.18,29.11,29.144,4379.777],[1622404500000,29.134,29.167,29.09,29.109,5803.452],[1622404800000,29.094,29.102,28.8,28.849,19842.086],[1622405100000,28.833,28.9,28.763,28.838,15747.553],[1622405400000,28.81,29.02,28.81,29.001,12060.17],[1622405700000,28.997,29.168,28.972,29.134,13117.855],[1622406000000,29.143,29.314,29.139,29.25,12819.387],[1622406300000,29.268,29.423,29.15,29.396,17328.468],[1622406600000,29.387,29.479,29.364,29.479,12246.632],[1622406900000,29.477,29.491,29.208,29.229,18348.783],[1622407200000,29.23,29.262,29.121,29.146,10293.907],[1622407500000,29.14,29.251,29.0,29.186,17113.668],[1622407800000,29.179,29.357,29.177,29.35,6898.002],[1622408100000,29.341,29.348,29.118,29.155,8092.225],[1622408400000,29.155,29.158,28.903,28.999,19426.419],[1622408700000,29.001,29.178,28.981,29.102,6622.701],[1622409000000,29.086,29.087,28.9,28.929,8104.044],[1622409300000,28.947,29.02,28.937,28.963,2976.565],[1622409600000,28.963,28.963,28.796,28.798,6502.606],[1622409900000,28.798,28.938,28.793,28.915,5596.022],[1622410200000,28.904,29.048,28.832,29.013,4045.109],[1622410500000,29.003,29.05,28.936,29.032,4753.866],[1622410800000,29.041,29.141,29.035,29.141,5697.73],[1622411100000,29.131,29.2,28.98,29.022,5661.732],[1622411400000,29.038,29.093,29.002,29.02,1940.809],[1622411700000,29.036,29.036,28.879,28.916,6147.111],[1622412000000,28.911,29.12,28.851,28.98,7790.9],[1622412300000,28.977,29.092,28.86,28.884,9639.857],[1622412600000,28.872,29.069,28.825,29.052,5411.271],[1622412900000,29.051,29.054,28.8,28.803,5937.209],[1622413200000,28.803,28.9,28.735,28.818,7281.141],[1622413500000,28.828,28.871,28.756,28.757,5964.83],[1622413800000,28.763,28.774,28.527,28.575,30077.747],[1622414100000,28.586,28.744,28.529,28.536,10685.068],[1622414400000,28.552,28.691,28.529,28.585,8353.839],[1622414700000,28.588,28.728,28.562,28.714,3863.383],[1622415000000,28.714,28.79,28.669,28.676,5676.58],[1622415300000,28.67,28.713,28.592,28.628,4071.624],[1622415600000,28.623,28.798,28.582,28.717,3706.834],[1622415900000,28.711,28.711,28.524,28.551,9114.722],[1622416200000,28.567,28.752,28.535,28.538,3555.465],[1622416500000,28.546,28.682,28.469,28.624,10815.143],[1622416800000,28.621,28.8,28.621,28.677,7576.874],[1622417100000,28.666,28.713,28.566,28.576,3870.415],[1622417400000,28.576,28.765,28.45,28.63,27765.145],[1622417700000,28.614,28.742,28.566,28.682,11318.318],[1622418000000,28.677,28.682,28.468,28.557,5367.471],[1622418300000,28.553,28.674,28.49,28.509,5114.609],[1622418600000,28.507,28.533,28.423,28.487,5329.938],[1622418900000,28.478,28.613,28.436,28.588,3066.495],[1622419200000,28.573,28.75,28.258,28.745,23738.054],[1622419500000,28.705,28.963,28.594,28.934,14773.738],[1622419800000,28.921,29.029,28.753,28.811,8415.251],[1622420100000,28.805,28.805,28.497,28.556,6875.717],[1622420400000,28.549,28.663,28.397,28.518,23970.016],[1622420700000,28.492,28.599,28.407,28.561,7629.943],[1622421000000,28.526,28.538,28.322,28.391,6674.14],[1622421300000,28.402,28.445,28.252,28.271,8930.659],[1622421600000,28.275,28.397,28.208,28.32,4455.703],[1622421900000,28.311,28.471,28.285,28.443,7263.575],[1622422200000,28.443,28.525,28.403,28.481,4183.385],[1622422500000,28.479,28.484,28.32,28.363,7441.94],[1622422800000,28.336,28.505,28.305,28.495,5374.919],[1622423100000,28.495,28.495,28.271,28.289,2803.366],[1622423400000,28.291,28.377,28.215,28.234,5112.337],[1622423700000,28.221,28.258,28.024,28.065,15469.546],[1622424000000,28.066,28.166,27.915,27.963,14063.007],[1622424300000,27.946,28.134,27.933,28.103,6200.131],[1622424600000,28.096,28.1,27.72,27.743,14815.266],[1622424900000,27.751,27.852,27.627,27.742,17818.704],[1622425200000,27.75,27.846,27.646,27.796,10281.346],[1622425500000,27.801,27.934,27.702,27.791,7353.373],[1622425800000,27.799,27.853,27.705,27.737,4169.395],[1622426100000,27.737,27.81,27.651,27.712,7282.395],[1622426400000,27.683,27.88,27.656,27.721,15712.062],[1622426700000,27.728,27.728,27.53,27.6,9007.088],[1622427000000,27.605,27.625,27.489,27.592,20691.683],[1622427300000,27.614,27.732,27.512,27.512,5157.49],[1622427600000,27.529,27.644,27.5,27.619,5576.69],[1622427900000,27.62,27.708,27.571,27.669,7407.547],[1622428200000,27.67,27.797,27.622,27.688,6133.147],[1622428500000,27.667,27.9,27.66,27.851,7939.203],[1622428800000,27.861,28.035,27.816,27.931,13983.375],[1622429100000,27.931,28.071,27.836,28.048,8699.133],[1622429400000,28.062,28.081,27.94,28.05,5968.753],[1622429700000,28.045,28.045,27.922,27.933,4896.987],[1622430000000,27.923,27.923,27.634,27.708,11404.58],[1622430300000,27.708,27.782,27.594,27.712,9994.792],[1622430600000,27.712,27.781,27.585,27.755,8412.309],[1622430900000,27.75,27.868,27.646,27.662,7612.503],[1622431200000,27.671,27.887,27.669,27.868,6527.022],[1622431500000,27.861,27.969,27.786,27.903,6917.411],[1622431800000,27.924,27.955,27.843,27.872,7027.642],[1622432100000,27.856,27.999,27.766,27.922,5647.374],[1622432400000,27.939,27.991,27.709,27.723,4597.397],[1622432700000,27.721,27.893,27.707,27.809,4113.173],[1622433000000,27.82,27.847,27.641,27.728,6637.05],[1622433300000,27.744,28.07,27.743,28.059,11680.522],[1622433600000,28.042,28.177,27.977,28.056,12161.206],[1622433900000,28.084,28.084,27.855,27.888,6008.704],[1622434200000,27.879,27.92,27.736,27.804,7007.277],[1622434500000,27.791,27.957,27.744,27.902,7928.312],[1622434800000,27.903,27.907,27.702,27.725,11807.192],[1622435100000,27.726,27.894,27.69,27.698,9259.39],[1622435400000,27.708,27.904,27.639,27.868,10313.286],[1622435700000,27.891,27.964,27.831,27.94,8715.191],[1622436000000,27.93,27.95,27.76,27.905,6321.581],[1622436300000,27.918,28.074,27.822,27.854,8060.952],[1622436600000,27.838,28.124,27.833,28.097,11861.044],[1622436900000,28.097,28.178,28.007,28.129,5118.882],[1622437200000,28.117,28.148,27.94,28.04,11005.641],[1622437500000,28.004,28.048,27.954,27.971,4771.551],[1622437800000,27.958,28.09,27.887,28.085,6170.491],[1622438100000,28.082,28.227,28.055,28.219,7252.278],[1622438400000,28.228,28.311,28.188,28.282,11167.615],[1622438700000,28.3,28.44,28.235,28.438,7609.053],[1622439000000,28.438,28.51,28.291,28.51,11960.706],[1622439300000,28.505,28.54,28.37,28.461,12091.443],[1622439600000,28.462,28.462,28.332,28.375,5959.701],[1622439900000,28.367,28.367,28.238,28.263,12244.566],[1622440200000,28.25,28.5,28.239,28.48,9710.865],[1622440500000,28.5,28.5,28.315,28.393,5717.741],[1622440800000,28.393,28.56,28.367,28.546,4982.133],[1622441100000,28.528,28.7,28.48,28.688,7858.589],[1622441400000,28.688,28.887,28.657,28.874,25205.391],[1622441700000,28.875,28.996,28.794,28.977,19692.943],[1622442000000,28.957,29.177,28.906,29.169,27879.358],[1622442300000,29.163,29.173,29.05,29.143,17748.033],[1622442600000,29.154,29.188,29.015,29.153,14416.018],[1622442900000,29.164,29.336,29.164,29.294,16010.554],[1622443200000,29.282,29.371,29.077,29.081,19076.705],[1622443500000,29.083,29.322,29.045,29.262,12292.252],[1622443800000,29.266,29.322,29.15,29.203,12972.281],[1622444100000,29.196,29.297,29.153,29.234,8103.385],[1622444400000,29.226,29.766,29.185,29.687,40118.747],[1622444700000,29.698,29.799,29.613,29.731,17635.292],[1622445000000,29.734,29.991,29.705,29.813,33069.154],[1622445300000,29.819,30.039,29.762,30.017,26019.948],[1622445600000,29.996,30.253,29.942,30.243,36660.912],[1622445900000,30.241,30.325,30.143,30.3,26743.378],[1622446200000,30.286,30.286,30.176,30.234,22010.477],[1622446500000,30.232,30.744,30.216,30.654,43941.29],[1622446800000,30.654,30.787,30.396,30.4,25152.401],[1622447100000,30.4,30.639,30.398,30.524,20898.321],[1622447400000,30.515,30.599,30.442,30.587,16324.672],[1622447700000,30.587,30.717,30.543,30.599,27928.092],[1622448000000,30.603,30.889,30.571,30.622,34765.096],[1622448300000,30.637,30.68,30.337,30.349,27827.369],[1622448600000,30.365,30.508,30.328,30.33,16389.248],[1622448900000,30.329,30.578,30.3,30.495,24080.901],[1622449200000,30.479,30.979,30.394,30.852,42212.169],[1622449500000,30.852,31.25,30.851,31.132,68489.49],[1622449800000,31.121,31.4,31.121,31.339,52114.251],[1622450100000,31.345,31.627,31.267,31.615,50863.574],[1622450400000,31.615,31.627,31.35,31.429,53312.252],[1622450700000,31.442,31.687,31.262,31.616,54584.486],[1622451000000,31.648,31.77,31.491,31.519,40386.873],[1622451300000,31.506,31.691,31.5,31.65,22156.354],[1622451600000,31.637,31.876,31.353,31.432,52327.376],[1622451900000,31.432,31.664,31.396,31.463,23751.238],[1622452200000,31.441,31.628,31.379,31.412,18361.413],[1622452500000,31.4,31.436,31.108,31.215,25866.929],[1622452800000,31.237,31.366,31.201,31.252,19019.547],[1622453100000,31.27,31.35,31.151,31.201,12579.947],[1622453400000,31.206,31.469,31.205,31.447,11340.421],[1622453700000,31.443,31.469,31.215,31.221,12307.569],[1622454000000,31.234,31.455,31.187,31.431,16009.724],[1622454300000,31.432,31.482,31.067,31.1,26904.079],[1622454600000,31.084,31.181,30.887,30.905,34517.744],[1622454900000,30.912,31.138,30.858,30.966,33347.496],[1622455200000,30.968,31.425,30.964,31.303,30244.293],[1622455500000,31.337,32.0,31.255,31.567,75624.321],[1622455800000,31.567,31.709,31.447,31.614,27322.252],[1622456100000,31.639,31.904,31.614,31.831,43279.497],[1622456400000,31.831,32.006,31.762,31.772,32767.15],[1622456700000,31.785,32.0,31.728,31.941,24998.186],[1622457000000,31.949,31.984,31.628,31.714,19792.284],[1622457300000,31.73,31.874,31.727,31.761,19873.745],[1622457600000,31.761,32.075,31.733,32.015,36062.204],[1622457900000,32.015,32.18,31.962,32.013,36038.909],[1622458200000,32.013,32.1,31.801,32.077,29592.671],[1622458500000,32.077,32.3,32.042,32.092,33697.897],[1622458800000,32.092,32.414,32.082,32.145,46443.066],[1622459100000,32.152,32.275,31.874,31.963,29559.558],[1622459400000,31.963,32.157,31.84,31.915,27030.458],[1622459700000,31.911,32.081,31.911,32.068,15940.284],[1622460000000,32.055,32.055,31.7,31.75,18318.529],[1622460300000,31.75,31.999,31.7,31.95,22440.988],[1622460600000,31.958,32.163,31.939,32.037,27010.551],[1622460900000,32.045,32.193,31.951,32.101,15987.511],[1622461200000,32.075,32.157,31.731,31.813,19447.809],[1622461500000,31.813,31.939,31.7,31.887,19714.871],[1622461800000,31.865,31.89,31.775,31.828,10185.237],[1622462100000,31.833,31.862,31.51,31.55,25427.833],[1622462400000,31.549,31.937,31.532,31.917,19985.254],[1622462700000,31.933,32.057,31.852,31.996,23205.015],[1622463000000,31.995,32.107,31.881,32.07,13149.714],[1622463300000,32.071,32.085,31.841,31.856,12577.669],[1622463600000,31.874,31.877,31.759,31.759,7417.757],[1622463900000,31.768,31.86,31.619,31.68,13425.26],[1622464200000,31.68,31.73,31.295,31.443,35108.705],[1622464500000,31.43,31.51,31.122,31.171,28549.203],[1622464800000,31.17,31.276,30.941,30.949,36937.485],[1622465100000,30.979,31.2,30.968,31.194,38081.176],[1622465400000,31.181,31.239,31.069,31.092,12271.744],[1622465700000,31.084,31.12,30.976,31.03,19375.449],[1622466000000,31.032,31.3,31.02,31.184,22881.304],[1622466300000,31.185,31.261,31.006,31.054,17932.376],[1622466600000,31.052,31.313,31.034,31.242,27219.704],[1622466900000,31.242,31.55,31.241,31.476,20126.096],[1622467200000,31.489,31.574,31.41,31.495,13738.553],[1622467500000,31.498,31.597,31.401,31.575,13527.308],[1622467800000,31.575,31.736,31.457,31.486,17975.475],[1622468100000,31.482,31.569,31.345,31.538,12840.71],[1622468400000,31.53,31.53,31.217,31.267,11476.636],[1622468700000,31.229,31.293,31.085,31.154,20580.517],[1622469000000,31.155,31.491,31.131,31.396,34812.441],[1622469300000,31.396,31.458,31.216,31.216,10575.3],[1622469600000,31.22,31.277,31.0,31.0,17765.662],[1622469900000,31.0,31.086,30.533,30.703,69046.57],[1622470200000,30.688,30.882,30.644,30.739,33886.141],[1622470500000,30.764,30.939,30.722,30.82,12554.828],[1622470800000,30.8,30.857,30.679,30.691,12256.763],[1622471100000,30.692,30.846,30.596,30.646,28058.441],[1622471400000,30.652,30.85,30.64,30.81,14110.777],[1622471700000,30.81,31.004,30.672,30.971,17534.743],[1622472000000,30.972,30.981,30.896,30.927,4742.045],[1622472300000,30.933,31.165,30.881,31.1,25663.867],[1622472600000,31.123,31.315,31.034,31.223,14671.108],[1622472900000,31.202,31.252,31.054,31.179,11840.945],[1622473200000,31.186,31.413,31.151,31.362,10860.13],[1622473500000,31.373,31.563,31.281,31.563,27121.815],[1622473800000,31.563,31.755,31.503,31.752,34245.212],[1622474100000,31.755,32.0,31.631,31.994,20697.006],[1622474400000,31.995,32.077,31.858,32.061,26666.802],[1622474700000,32.062,32.412,31.992,32.231,40463.476],[1622475000000,32.226,32.293,31.984,32.283,28737.035],[1622475300000,32.283,32.709,32.203,32.55,42133.226],[1622475600000,32.537,32.797,32.447,32.576,44984.593],[1622475900000,32.576,32.75,32.315,32.7,40629.089],[1622476200000,32.713,32.725,32.395,32.53,35934.515],[1622476500000,32.55,32.661,32.522,32.646,15927.174],[1622476800000,32.642,32.79,32.361,32.604,31801.073],[1622477100000,32.616,32.636,32.358,32.51,30183.971],[1622477400000,32.51,32.696,32.484,32.613,17820.413],[1622477700000,32.592,32.894,32.571,32.865,37487.941],[1622478000000,32.846,33.014,32.846,32.947,35426.061],[1622478300000,32.931,32.959,32.646,32.816,33896.39],[1622478600000,32.832,32.971,32.704,32.725,34475.032],[1622478900000,32.726,32.868,32.5,32.781,43220.564],[1622479200000,32.742,32.858,32.639,32.809,15747.929],[1622479500000,32.803,32.912,32.791,32.899,14820.543],[1622479800000,32.885,32.889,32.632,32.837,20141.688],[1622480100000,32.818,32.885,32.755,32.799,12281.887],[1622480400000,32.788,32.83,32.35,32.456,32447.235],[1622480700000,32.454,32.492,32.265,32.311,31670.601],[1622481000000,32.325,32.4,32.183,32.317,20814.478],[1622481300000,32.317,32.332,31.884,32.061,46217.875],[1622481600000,32.058,32.135,31.96,32.01,12874.832],[1622481900000,32.0,32.118,31.935,32.063,17407.061],[1622482200000,32.056,32.2,31.775,31.849,13722.942],[1622482500000,31.871,32.037,31.817,31.993,25545.409],[1622482800000,32.003,32.03,31.774,31.783,34430.406],[1622483100000,31.774,32.058,31.712,31.876,57506.044],[1622483400000,31.846,31.955,31.782,31.897,15998.762],[1622483700000,31.906,32.068,31.845,32.044,17949.849],[1622484000000,32.045,32.061,31.727,31.835,41752.322],[1622484300000,31.84,31.883,31.74,31.788,7923.805],[1622484600000,31.782,31.884,31.626,31.716,23421.933],[1622484900000,31.718,31.843,31.692,31.827,9600.006],[1622485200000,31.827,31.9,31.672,31.786,14143.076],[1622485500000,31.786,31.845,31.672,31.787,10045.92],[1622485800000,31.806,31.883,31.725,31.748,13778.433],[1622486100000,31.758,31.848,31.635,31.67,9301.755],[1622486400000,31.66,31.683,31.298,31.49,35714.86],[1622486700000,31.479,31.569,31.382,31.499,11521.681],[1622487000000,31.491,31.594,31.415,31.559,17294.035],[1622487300000,31.559,31.663,31.537,31.59,6812.849],[1622487600000,31.577,31.724,31.544,31.545,12069.429],[1622487900000,31.553,31.721,31.506,31.672,8398.817],[1622488200000,31.669,31.729,31.657,31.677,5116.835],[1622488500000,31.677,31.777,31.596,31.774,10553.265],[1622488800000,31.774,31.824,31.598,31.624,5958.686],[1622489100000,31.64,31.76,31.535,31.71,9700.093],[1622489400000,31.7,31.72,31.333,31.339,14925.933],[1622489700000,31.339,31.517,31.31,31.373,13723.927],[1622490000000,31.378,31.555,31.378,31.53,4652.091],[1622490300000,31.532,31.599,31.494,31.525,7188.682],[1622490600000,31.53,31.561,31.36,31.46,12515.73],[1622490900000,31.46,31.607,31.422,31.607,7708.654],[1622491200000,31.607,31.8,31.607,31.737,15889.675],[1622491500000,31.757,31.927,31.72,31.835,17316.71],[1622491800000,31.821,31.821,31.6,31.685,8056.977],[1622492100000,31.666,31.75,31.52,31.528,11433.169],[1622492400000,31.523,31.61,31.487,31.586,6719.491],[1622492700000,31.573,31.714,31.559,31.661,4941.924],[1622493000000,31.666,31.842,31.626,31.84,4930.63],[1622493300000,31.84,31.854,31.579,31.653,10511.909],[1622493600000,31.661,31.716,31.509,31.521,9739.526],[1622493900000,31.526,31.706,31.524,31.668,5814.682],[1622494200000,31.667,31.724,31.623,31.638,4450.439],[1622494500000,31.638,31.647,31.415,31.451,8451.946],[1622494800000,31.435,31.5,31.353,31.48,17180.907],[1622495100000,31.48,31.607,31.462,31.582,6070.811],[1622495400000,31.582,31.72,31.538,31.604,14135.378],[1622495700000,31.604,31.73,31.555,31.726,6127.257],[1622496000000,31.73,31.789,31.719,31.785,5028.233],[1622496300000,31.781,31.867,31.738,31.764,6684.641],[1622496600000,31.764,31.777,31.499,31.499,11107.148],[1622496900000,31.499,31.688,31.499,31.668,5178.527],[1622497200000,31.664,31.835,31.664,31.809,6261.494],[1622497500000,31.807,31.82,31.665,31.729,9393.662],[1622497800000,31.732,32.048,31.699,32.032,13999.01],[1622498100000,32.034,32.156,32.02,32.141,16370.905],[1622498400000,32.146,32.147,31.924,32.059,17358.973],[1622498700000,32.07,32.338,32.052,32.317,16746.257],[1622499000000,32.307,32.355,32.2,32.313,11642.23],[1622499300000,32.305,32.323,32.165,32.209,7975.15],[1622499600000,32.19,32.29,32.17,32.286,7804.124],[1622499900000,32.297,32.321,32.25,32.301,5411.242],[1622500200000,32.291,32.343,32.217,32.26,8882.501],[1622500500000,32.26,32.282,32.131,32.257,7284.348],[1622500800000,32.257,32.257,32.111,32.166,5301.698],[1622501100000,32.166,32.24,32.138,32.186,2675.767],[1622501400000,32.185,32.187,32.111,32.12,3707.891],[1622501700000,32.121,32.216,32.12,32.14,2948.652],[1622502000000,32.167,32.257,32.153,32.209,6414.745],[1622502300000,32.196,32.349,32.187,32.317,5010.398],[1622502600000,32.323,32.399,32.174,32.219,11027.376],[1622502900000,32.204,32.411,32.166,32.301,7777.339],[1622503200000,32.324,32.455,32.296,32.455,8374.835],[1622503500000,32.455,32.829,32.403,32.811,19880.453],[1622503800000,32.824,32.977,32.641,32.772,19163.012],[1622504100000,32.78,32.798,32.55,32.768,16147.539],[1622504400000,32.745,32.788,32.623,32.755,11250.814],[1622504700000,32.75,32.776,32.571,32.622,12374.271],[1622505000000,32.595,32.757,32.555,32.631,9444.431],[1622505300000,32.64,32.824,32.64,32.75,10751.274],[1622505600000,32.759,32.923,32.523,32.854,19160.548],[1622505900000,32.85,32.85,32.62,32.636,14501.631],[1622506200000,32.633,32.765,32.601,32.613,9434.824],[1622506500000,32.616,32.691,32.538,32.654,11226.747],[1622506800000,32.653,32.75,32.558,32.697,12686.552],[1622507100000,32.697,32.789,32.688,32.758,10281.542],[1622507400000,32.74,32.741,32.656,32.657,9492.559],[1622507700000,32.659,32.73,32.587,32.617,10504.339],[1622508000000,32.61,32.658,32.573,32.601,9232.547],[1622508300000,32.601,32.747,32.497,32.499,26475.368],[1622508600000,32.5,32.563,32.464,32.489,8164.872],[1622508900000,32.496,32.578,32.428,32.434,17453.994],[1622509200000,32.449,32.48,32.253,32.277,18220.709],[1622509500000,32.277,32.314,32.12,32.131,23397.512],[1622509800000,32.149,32.149,31.909,31.974,43926.791],[1622510100000,31.973,32.031,31.777,31.808,20153.399],[1622510400000,31.808,31.93,31.72,31.76,14678.348],[1622510700000,31.754,31.754,31.6,31.688,11100.535],[1622511000000,31.689,31.701,31.4,31.453,22240.741],[1622511300000,31.461,31.698,31.461,31.698,9410.272],[1622511600000,31.699,31.807,31.676,31.716,19387.1],[1622511900000,31.741,31.786,31.648,31.72,10925.606],[1622512200000,31.728,31.893,31.727,31.892,7277.024],[1622512500000,31.875,31.896,31.643,31.679,10852.353],[1622512800000,31.699,31.852,31.677,31.848,5963.896],[1622513100000,31.84,31.862,31.601,31.625,7883.25],[1622513400000,31.632,31.66,31.391,31.55,15573.673],[1622513700000,31.551,31.625,31.241,31.42,15156.823],[1622514000000,31.419,31.55,31.321,31.488,10799.571],[1622514300000,31.496,31.559,31.351,31.372,11612.131],[1622514600000,31.368,31.615,31.361,31.591,16479.245],[1622514900000,31.571,31.678,31.546,31.664,7345.508],[1622515200000,31.645,31.745,31.585,31.732,5110.321],[1622515500000,31.744,31.771,31.648,31.713,4921.329],[1622515800000,31.715,31.764,31.651,31.7,6067.965],[1622516100000,31.716,31.817,31.713,31.816,2640.438],[1622516400000,31.81,31.816,31.68,31.787,2540.646],[1622516700000,31.787,31.998,31.787,31.966,10216.497],[1622517000000,31.969,32.064,31.881,32.028,11615.868],[1622517300000,32.025,32.411,32.019,32.385,47981.383],[1622517600000,32.386,32.403,32.201,32.273,10722.396],[1622517900000,32.273,32.3,32.111,32.111,9151.546],[1622518200000,32.111,32.131,31.851,31.863,38239.563],[1622518500000,31.862,31.998,31.823,31.966,11316.677],[1622518800000,31.965,31.984,31.803,31.831,5325.57],[1622519100000,31.818,32.15,31.801,32.076,51601.636],[1622519400000,32.052,32.413,32.052,32.373,20811.234],[1622519700000,32.371,32.43,32.165,32.207,13488.955],[1622520000000,32.208,32.225,32.005,32.172,18055.512],[1622520300000,32.202,32.212,31.973,31.984,8799.822],[1622520600000,32.002,32.146,31.964,32.079,15605.234],[1622520900000,32.099,32.099,31.925,31.962,14449.3],[1622521200000,31.97,32.089,31.933,32.057,22350.607],[1622521500000,32.044,32.156,31.979,32.13,11086.034],[1622521800000,32.11,32.123,31.969,32.003,5338.427],[1622522100000,32.014,32.514,31.998,32.47,29806.195],[1622522400000,32.466,32.476,32.291,32.357,7842.924],[1622522700000,32.352,32.458,32.274,32.43,5089.666],[1622523000000,32.436,32.46,32.363,32.453,4554.032],[1622523300000,32.453,32.46,32.19,32.279,7837.711],[1622523600000,32.28,32.28,32.104,32.138,11766.066],[1622523900000,32.147,32.287,32.105,32.23,4580.406],[1622524200000,32.227,32.448,32.227,32.41,7518.381],[1622524500000,32.393,32.566,32.344,32.556,9662.247],[1622524800000,32.565,32.573,32.477,32.491,4682.174],[1622525100000,32.482,32.541,32.31,32.363,34388.646],[1622525400000,32.359,32.497,32.289,32.497,9845.71],[1622525700000,32.496,32.651,32.406,32.599,8335.36],[1622526000000,32.59,32.616,32.522,32.544,7467.089],[1622526300000,32.542,32.83,32.541,32.797,16302.714],[1622526600000,32.798,32.921,32.763,32.834,19247.571],[1622526900000,32.833,32.964,32.72,32.856,19791.827],[1622527200000,32.859,33.0,32.734,32.971,21588.826],[1622527500000,32.971,33.221,32.922,33.155,49275.805],[1622527800000,33.162,33.285,33.12,33.265,29490.923],[1622528100000,33.278,33.281,32.97,33.017,23131.231],[1622528400000,33.018,33.018,32.608,32.672,26570.726],[1622528700000,32.671,32.8,32.637,32.759,10400.813],[1622529000000,32.759,32.759,32.233,32.247,38743.796],[1622529300000,32.247,32.382,32.208,32.286,16863.615],[1622529600000,32.278,32.391,32.194,32.292,13601.958],[1622529900000,32.292,32.398,32.213,32.367,8734.906],[1622530200000,32.351,32.5,32.276,32.406,17275.021],[1622530500000,32.426,32.495,32.407,32.463,4730.106],[1622530800000,32.478,32.718,32.467,32.683,9776.243],[1622531100000,32.697,32.71,32.55,32.606,7555.66],[1622531400000,32.604,32.616,32.284,32.391,17045.617],[1622531700000,32.362,32.362,32.212,32.244,6568.466],[1622532000000,32.245,32.326,32.218,32.252,4163.102],[1622532300000,32.252,32.252,32.118,32.178,7773.905],[1622532600000,32.186,32.302,31.899,31.919,19989.987],[1622532900000,31.919,32.051,31.905,32.034,14261.187],[1622533200000,32.016,32.183,32.0,32.026,33219.113],[1622533500000,32.028,32.136,31.962,32.1,5097.346],[1622533800000,32.086,32.15,32.052,32.111,4190.929],[1622534100000,32.111,32.208,32.049,32.121,5556.988],[1622534400000,32.122,32.327,32.02,32.066,22251.794],[1622534700000,32.045,32.066,31.819,31.843,16860.771],[1622535000000,31.857,31.928,31.458,31.555,41004.026],[1622535300000,31.529,31.609,31.324,31.491,27770.076],[1622535600000,31.49,31.6,31.412,31.431,11738.507],[1622535900000,31.436,31.537,30.894,30.972,48400.638],[1622536200000,30.988,31.051,30.701,30.877,33644.278],[1622536500000,30.877,30.971,30.85,30.913,17501.855],[1622536800000,30.917,30.971,30.6,30.679,23201.737],[1622537100000,30.664,30.885,30.605,30.81,25768.126],[1622537400000,30.829,31.103,30.804,31.069,17654.284],[1622537700000,31.072,31.127,30.93,31.083,26116.24],[1622538000000,31.095,31.3,31.017,31.279,24673.193],[1622538300000,31.275,31.43,31.23,31.42,17183.433],[1622538600000,31.42,31.436,31.202,31.242,14025.349],[1622538900000,31.231,31.328,31.105,31.266,13640.908],[1622539200000,31.25,31.3,30.908,30.993,17843.206],[1622539500000,30.995,31.056,30.855,30.857,11727.655],[1622539800000,30.861,30.989,30.701,30.757,14685.409],[1622540100000,30.757,31.055,30.754,30.963,16808.412],[1622540400000,30.958,31.034,30.849,30.91,14171.133],[1622540700000,30.91,31.15,30.903,31.13,22094.557],[1622541000000,31.124,31.142,30.96,30.998,6333.33],[1622541300000,31.001,31.117,30.95,31.07,8422.792],[1622541600000,31.085,31.1,30.94,31.076,6731.717],[1622541900000,31.07,31.4,31.064,31.339,16041.629],[1622542200000,31.318,31.332,31.086,31.226,18257.853],[1622542500000,31.226,31.462,31.205,31.409,14706.53],[1622542800000,31.435,31.495,31.33,31.447,13598.139],[1622543100000,31.449,31.634,31.427,31.601,14556.301],[1622543400000,31.615,31.783,31.5,31.734,22231.948],[1622543700000,31.722,31.838,31.516,31.572,21103.2],[1622544000000,31.548,31.93,31.539,31.928,14755.132],[1622544300000,31.928,32.029,31.677,31.797,24497.466],[1622544600000,31.786,31.82,31.613,31.798,9566.264],[1622544900000,31.813,31.91,31.705,31.903,17471.515],[1622545200000,31.904,31.93,31.727,31.76,11523.762],[1622545500000,31.749,31.861,31.727,31.816,12215.087],[1622545800000,31.821,31.834,31.74,31.815,5633.642],[1622546100000,31.823,31.911,31.7,31.77,17992.283],[1622546400000,31.77,32.03,31.735,32.011,24023.092],[1622546700000,32.009,32.087,31.92,31.953,9152.347],[1622547000000,31.946,32.183,31.939,32.167,13109.541],[1622547300000,32.158,32.189,32.099,32.119,18651.613],[1622547600000,32.119,32.148,32.0,32.066,6569.822],[1622547900000,32.076,32.21,32.018,32.132,6634.17],[1622548200000,32.155,32.211,32.051,32.078,5821.999],[1622548500000,32.078,32.129,32.04,32.057,5864.164],[1622548800000,32.057,32.066,31.48,31.703,76243.781],[1622549100000,31.738,31.763,31.47,31.5,17145.615],[1622549400000,31.5,31.586,31.216,31.417,24785.977],[1622549700000,31.412,31.441,31.26,31.415,9206.578],[1622550000000,31.408,31.477,31.377,31.432,6380.736],[1622550300000,31.432,31.454,31.238,31.315,12236.735],[1622550600000,31.315,31.447,31.288,31.429,5887.595],[1622550900000,31.424,31.467,31.277,31.294,5824.338],[1622551200000,31.294,31.445,31.277,31.345,5209.518],[1622551500000,31.333,31.357,31.249,31.276,7847.417],[1622551800000,31.264,31.297,31.132,31.161,9833.557],[1622552100000,31.148,31.228,31.013,31.074,13687.7],[1622552400000,31.076,31.148,30.865,30.878,25414.597],[1622552700000,30.866,31.018,30.805,30.884,23545.504],[1622553000000,30.896,30.989,30.851,30.922,10558.011],[1622553300000,30.935,31.152,30.9,31.123,15768.049],[1622553600000,31.106,31.23,31.099,31.186,8557.952],[1622553900000,31.176,31.642,31.14,31.526,27198.424],[1622554200000,31.526,31.8,31.507,31.739,26139.232],[1622554500000,31.728,31.836,31.661,31.816,17535.252],[1622554800000,31.815,32.199,31.814,32.109,42214.593],[1622555100000,32.109,32.163,31.824,31.876,19697.587],[1622555400000,31.883,31.95,31.775,31.857,13803.682],[1622555700000,31.869,32.029,31.789,31.935,15401.753],[1622556000000,31.939,32.079,31.831,32.04,15459.991],[1622556300000,32.03,32.291,31.983,32.2,22830.4],[1622556600000,32.201,32.274,32.01,32.027,14482.141],[1622556900000,32.023,32.063,31.841,31.994,14029.222],[1622557200000,31.994,31.994,31.703,31.819,14959.441],[1622557500000,31.819,31.923,31.717,31.911,7982.669],[1622557800000,31.899,31.948,31.787,31.918,5725.555],[1622558100000,31.915,31.94,31.731,31.8,7435.582],[1622558400000,31.786,31.893,31.759,31.797,5535.553],[1622558700000,31.816,31.896,31.59,31.66,8266.982],[1622559000000,31.653,31.697,31.5,31.557,8247.595],[1622559300000,31.554,31.562,31.29,31.493,35980.199],[1622559600000,31.478,31.478,31.169,31.2,10694.595],[1622559900000,31.2,31.323,31.019,31.062,23665.035],[1622560200000,31.062,31.186,31.009,31.036,11948.849],[1622560500000,31.048,31.217,31.0,31.022,33839.742],[1622560800000,31.036,31.211,31.035,31.187,14256.569],[1622561100000,31.178,31.396,31.16,31.233,11305.834],[1622561400000,31.233,31.258,30.958,31.027,22228.977],[1622561700000,31.027,31.154,30.82,31.138,12788.962],[1622562000000,31.127,31.15,31.0,31.075,9637.326],[1622562300000,31.075,31.09,30.973,31.029,7067.018],[1622562600000,31.02,31.05,30.92,30.971,7939.537],[1622562900000,30.963,31.279,30.963,31.185,11176.173],[1622563200000,31.202,31.404,30.97,31.025,19871.713],[1622563500000,31.014,31.108,30.884,30.936,11886.244],[1622563800000,30.957,31.259,30.931,31.169,18706.215],[1622564100000,31.142,31.279,31.064,31.273,3831.854],[1622564400000,31.268,31.33,31.209,31.272,7833.839],[1622564700000,31.277,31.33,31.209,31.305,6075.963],[1622565000000,31.312,31.464,31.281,31.397,9808.657],[1622565300000,31.377,31.449,31.278,31.337,8172.608],[1622565600000,31.356,31.377,31.222,31.358,4093.942],[1622565900000,31.345,31.362,31.059,31.084,13415.795],[1622566200000,31.07,31.125,30.8,30.914,33874.309],[1622566500000,30.911,31.0,30.778,30.866,17370.25],[1622566800000,30.866,30.981,30.803,30.862,8851.91],[1622567100000,30.861,30.991,30.816,30.903,9822.126],[1622567400000,30.903,30.931,30.567,30.64,23205.595],[1622567700000,30.64,30.848,30.616,30.822,6811.567],[1622568000000,30.822,30.845,30.684,30.735,12667.796],[1622568300000,30.735,30.899,30.676,30.715,7369.23],[1622568600000,30.697,30.95,30.679,30.923,8698.273],[1622568900000,30.938,31.121,30.898,31.121,7925.331],[1622569200000,31.12,31.149,30.965,31.0,15072.355],[1622569500000,30.998,31.009,30.85,30.967,7941.072],[1622569800000,30.979,31.123,30.949,31.122,4436.14],[1622570100000,31.113,31.138,31.025,31.092,5307.139],[1622570400000,31.092,31.365,31.063,31.311,12867.774],[1622570700000,31.303,31.303,31.171,31.284,6914.881],[1622571000000,31.268,31.304,31.182,31.228,2863.521],[1622571300000,31.232,31.32,31.232,31.28,2969.223],[1622571600000,31.282,31.352,31.224,31.326,7384.193],[1622571900000,31.321,31.332,31.271,31.287,2634.323],[1622572200000,31.287,31.316,31.145,31.275,10413.734],[1622572500000,31.299,31.317,31.119,31.229,5752.607],[1622572800000,31.229,31.393,31.178,31.374,6117.091],[1622573100000,31.365,31.43,31.287,31.39,5994.496],[1622573400000,31.39,31.4,31.262,31.267,4864.23],[1622573700000,31.283,31.375,31.255,31.255,4284.967],[1622574000000,31.255,31.306,31.027,31.094,11182.832],[1622574300000,31.085,31.116,30.957,31.02,13502.52],[1622574600000,31.014,31.078,30.831,30.897,11968.956],[1622574900000,30.896,30.994,30.794,30.994,8916.71],[1622575200000,30.977,31.047,30.91,31.006,10221.834],[1622575500000,31.005,31.005,30.856,30.926,3628.699],[1622575800000,30.926,30.942,30.594,30.698,24904.942],[1622576100000,30.71,30.744,30.609,30.635,4259.838],[1622576400000,30.63,30.647,29.852,30.012,129029.574],[1622576700000,30.031,30.246,30.003,30.246,28190.445],[1622577000000,30.22,30.238,30.003,30.068,17070.6],[1622577300000,30.051,30.117,29.936,30.08,18021.148],[1622577600000,30.091,30.288,30.0,30.24,32916.032],[1622577900000,30.252,30.269,30.018,30.072,18693.326],[1622578200000,30.075,30.328,30.057,30.312,11658.125],[1622578500000,30.312,30.389,30.211,30.329,21335.361],[1622578800000,30.314,30.387,30.24,30.305,10348.192],[1622579100000,30.31,30.434,30.231,30.422,16021.128],[1622579400000,30.433,30.496,30.352,30.467,12536.035],[1622579700000,30.456,30.525,30.366,30.518,8560.042],[1622580000000,30.518,30.589,30.435,30.489,10493.162],[1622580300000,30.489,30.544,30.348,30.357,8083.25],[1622580600000,30.35,30.404,30.333,30.36,6001.575],[1622580900000,30.369,30.55,30.353,30.53,5433.917],[1622581200000,30.53,30.539,30.429,30.509,6926.401],[1622581500000,30.52,30.559,30.48,30.501,4885.261],[1622581800000,30.509,30.55,30.444,30.449,3761.536],[1622582100000,30.45,30.51,30.401,30.432,3214.843],[1622582400000,30.423,30.432,30.34,30.409,7518.605],[1622582700000,30.417,30.45,30.375,30.439,7815.701],[1622583000000,30.441,30.475,30.391,30.447,3387.817],[1622583300000,30.447,30.5,30.394,30.395,6040.905],[1622583600000,30.396,30.423,30.295,30.311,13020.518],[1622583900000,30.31,30.71,30.304,30.628,12738.435],[1622584200000,30.635,30.738,30.507,30.631,11586.973],[1622584500000,30.656,30.818,30.636,30.764,7043.182],[1622584800000,30.759,30.759,30.624,30.642,6841.599],[1622585100000,30.643,30.823,30.619,30.805,5690.583],[1622585400000,30.82,30.846,30.709,30.741,7859.696],[1622585700000,30.747,30.845,30.69,30.726,6268.065],[1622586000000,30.745,30.772,30.663,30.671,8041.78],[1622586300000,30.666,30.687,30.608,30.647,5132.41],[1622586600000,30.646,30.667,30.546,30.546,4624.252],[1622586900000,30.557,30.63,30.51,30.582,3808.869],[1622587200000,30.581,30.713,30.57,30.645,5140.418],[1622587500000,30.646,30.646,30.417,30.569,7334.446],[1622587800000,30.569,30.621,30.446,30.493,10601.366],[1622588100000,30.507,30.666,30.458,30.638,4419.965],[1622588400000,30.636,30.676,30.62,30.67,3331.524],[1622588700000,30.664,30.713,30.601,30.706,3582.548],[1622589000000,30.703,30.821,30.659,30.762,8656.45],[1622589300000,30.762,30.856,30.71,30.824,5672.381],[1622589600000,30.839,30.878,30.782,30.813,4968.292],[1622589900000,30.808,30.9,30.748,30.829,7874.281],[1622590200000,30.83,31.039,30.781,30.971,17994.915],[1622590500000,30.964,31.031,30.935,30.981,5916.171],[1622590800000,30.971,31.133,30.965,31.093,5837.059],[1622591100000,31.114,31.142,31.005,31.053,5054.857],[1622591400000,31.08,31.083,30.9,31.007,6741.767],[1622591700000,30.993,31.028,30.93,30.938,3841.112],[1622592000000,30.931,31.101,30.777,30.831,13220.991],[1622592300000,30.826,30.929,30.774,30.821,8169.511],[1622592600000,30.819,31.077,30.819,30.897,11122.665],[1622592900000,30.905,30.935,30.802,30.866,7563.761],[1622593200000,30.857,30.92,30.722,30.838,8395.7],[1622593500000,30.828,30.863,30.752,30.823,4791.387],[1622593800000,30.825,30.932,30.757,30.892,7319.64],[1622594100000,30.876,31.009,30.872,30.955,6112.782],[1622594400000,30.945,31.042,30.936,31.024,4602.554],[1622594700000,31.025,31.079,31.0,31.024,3590.331],[1622595000000,31.033,31.033,30.892,30.935,8595.393],[1622595300000,30.916,30.941,30.625,30.681,15730.053],[1622595600000,30.691,30.835,30.683,30.724,4696.811],[1622595900000,30.731,30.751,30.458,30.525,10040.8],[1622596200000,30.515,30.555,30.402,30.534,6363.123],[1622596500000,30.535,30.589,30.422,30.528,3655.859],[1622596800000,30.545,30.591,30.489,30.538,3002.494],[1622597100000,30.532,30.563,30.459,30.48,2243.607],[1622597400000,30.473,30.638,30.473,30.61,4039.073],[1622597700000,30.637,30.666,30.6,30.6,1917.361],[1622598000000,30.634,30.649,30.555,30.585,3655.501],[1622598300000,30.602,30.692,30.589,30.669,2572.214],[1622598600000,30.679,30.866,30.624,30.833,6483.533],[1622598900000,30.833,30.897,30.78,30.871,3618.007],[1622599200000,30.888,30.897,30.729,30.729,5568.67],[1622599500000,30.73,30.916,30.73,30.83,6512.218],[1622599800000,30.83,31.034,30.83,31.006,9245.387],[1622600100000,31.025,31.067,30.937,31.03,7210.843],[1622600400000,31.015,31.1,31.007,31.062,3084.316],[1622600700000,31.08,31.09,30.956,30.956,3910.567],[1622601000000,30.961,31.028,30.901,30.901,3348.04],[1622601300000,30.914,31.043,30.903,31.025,14410.051],[1622601600000,31.043,31.195,31.043,31.087,6610.011],[1622601900000,31.115,31.189,31.004,31.059,8664.099],[1622602200000,31.059,31.166,31.023,31.166,8050.66],[1622602500000,31.167,31.183,30.871,30.875,4544.544],[1622602800000,30.878,31.047,30.878,30.994,6910.051],[1622603100000,30.989,31.262,30.983,31.129,22605.869],[1622603400000,31.15,31.222,31.056,31.191,12907.836],[1622603700000,31.199,31.218,31.057,31.109,3782.42],[1622604000000,31.093,31.155,31.053,31.119,5119.08],[1622604300000,31.126,31.143,30.962,31.034,6532.669],[1622604600000,31.056,31.09,30.912,30.957,4808.372],[1622604900000,30.981,31.029,30.92,30.936,5028.577],[1622605200000,30.961,31.017,30.889,30.927,7636.853],[1622605500000,30.939,30.991,30.879,30.879,2218.105],[1622605800000,30.895,31.032,30.893,30.988,5162.313],[1622606100000,30.976,31.043,30.953,31.038,3436.976],[1622606400000,31.014,31.117,31.014,31.04,7423.029],[1622606700000,31.027,31.068,30.973,31.052,21174.782],[1622607000000,31.048,31.146,31.039,31.126,6236.018],[1622607300000,31.115,31.213,31.108,31.175,6623.352],[1622607600000,31.195,31.227,31.138,31.19,8719.359],[1622607900000,31.194,31.292,31.167,31.26,9114.574],[1622608200000,31.245,31.279,31.127,31.221,7620.672],[1622608500000,31.221,31.247,31.049,31.066,6411.444],[1622608800000,31.075,31.16,31.04,31.066,7607.705],[1622609100000,31.064,31.121,31.016,31.046,6396.338],[1622609400000,31.04,31.066,31.007,31.04,4042.022],[1622609700000,31.036,31.065,30.99,31.016,1998.768],[1622610000000,31.016,31.189,31.016,31.122,13420.764],[1622610300000,31.134,31.196,31.041,31.066,3209.998],[1622610600000,31.066,31.067,30.909,30.915,4830.196],[1622610900000,30.942,31.013,30.914,30.939,5309.693],[1622611200000,30.939,31.079,30.934,30.997,11033.018],[1622611500000,30.978,31.069,30.938,30.948,4011.333],[1622611800000,30.948,30.958,30.836,30.867,6309.724],[1622612100000,30.848,30.9,30.839,30.868,2441.364],[1622612400000,30.88,30.99,30.837,30.962,7627.661],[1622612700000,30.963,31.108,30.916,31.088,6722.247],[1622613000000,31.088,31.117,31.032,31.067,6170.306],[1622613300000,31.054,31.19,31.054,31.146,11180.371],[1622613600000,31.146,31.233,31.111,31.137,6758.899],[1622613900000,31.131,31.2,31.086,31.162,6547.754],[1622614200000,31.168,31.331,31.163,31.248,10037.056],[1622614500000,31.255,31.378,31.235,31.256,7139.695],[1622614800000,31.256,31.334,31.185,31.281,7472.938],[1622615100000,31.296,31.308,31.214,31.227,2434.652],[1622615400000,31.227,31.262,31.173,31.21,3981.865],[1622615700000,31.217,31.227,31.132,31.188,4281.529],[1622616000000,31.178,31.204,31.11,31.13,5544.117],[1622616300000,31.145,31.212,31.1,31.154,7900.5],[1622616600000,31.136,31.228,31.1,31.228,3535.665],[1622616900000,31.229,31.267,31.163,31.232,3935.163],[1622617200000,31.229,31.325,31.202,31.297,6771.634],[1622617500000,31.298,31.361,31.245,31.304,7168.398],[1622617800000,31.326,31.483,31.257,31.324,18685.783],[1622618100000,31.32,31.466,31.287,31.428,13034.693],[1622618400000,31.44,31.518,31.373,31.499,13287.312],[1622618700000,31.499,31.505,31.4,31.47,7172.671],[1622619000000,31.461,31.745,31.461,31.745,15587.678],[1622619300000,31.743,31.758,31.625,31.739,14652.198],[1622619600000,31.717,31.868,31.7,31.791,25310.374],[1622619900000,31.811,31.858,31.721,31.798,14863.797],[1622620200000,31.791,31.84,31.504,31.611,18717.522],[1622620500000,31.611,31.76,31.444,31.723,36488.448],[1622620800000,31.703,31.872,31.691,31.722,15109.41],[1622621100000,31.722,31.722,31.544,31.654,16631.421],[1622621400000,31.654,31.678,31.489,31.537,6801.053],[1622621700000,31.51,31.61,31.48,31.546,8649.173],[1622622000000,31.54,31.574,31.397,31.426,17187.698],[1622622300000,31.447,31.592,31.424,31.458,13225.093],[1622622600000,31.449,31.599,31.449,31.574,10877.313],[1622622900000,31.574,31.839,31.566,31.76,8467.026],[1622623200000,31.755,31.862,31.722,31.814,8570.343],[1622623500000,31.814,31.956,31.778,31.874,14403.847],[1622623800000,31.882,31.929,31.826,31.906,9194.515],[1622624100000,31.883,31.971,31.867,31.901,8871.773],[1622624400000,31.903,31.997,31.889,31.994,8225.774],[1622624700000,31.994,32.373,31.985,32.266,37314.01],[1622625000000,32.265,32.37,32.148,32.15,17859.837],[1622625300000,32.151,32.151,31.956,32.119,21681.799],[1622625600000,32.107,32.144,31.975,32.071,8760.889],[1622625900000,32.071,32.158,32.058,32.111,4904.586],[1622626200000,32.138,32.235,32.008,32.015,11812.266],[1622626500000,32.026,32.199,32.006,32.169,8733.893],[1622626800000,32.178,32.178,32.045,32.051,5888.333],[1622627100000,32.07,32.088,32.024,32.04,4339.335],[1622627400000,32.04,32.04,31.918,31.97,10620.595],[1622627700000,31.975,32.1,31.932,32.002,10766.655],[1622628000000,32.002,32.053,31.891,31.912,8117.046],[1622628300000,31.907,31.92,31.831,31.888,6388.557],[1622628600000,31.887,31.908,31.786,31.838,11445.515],[1622628900000,31.838,31.918,31.758,31.829,8439.769],[1622629200000,31.83,31.935,31.803,31.926,4601.839],[1622629500000,31.926,32.0,31.919,31.992,6440.194],[1622629800000,31.985,32.097,31.982,32.008,7874.253],[1622630100000,32.008,32.097,31.9,32.097,8032.877],[1622630400000,32.097,32.159,32.039,32.138,13222.882],[1622630700000,32.141,32.158,31.945,32.027,14100.111],[1622631000000,32.006,32.053,31.957,31.985,5585.408],[1622631300000,31.999,32.1,31.945,32.037,8098.962],[1622631600000,32.039,32.229,32.017,32.062,14605.663],[1622631900000,32.088,32.088,31.863,31.88,12409.144],[1622632200000,31.872,31.908,31.713,31.756,19908.524],[1622632500000,31.756,31.815,31.522,31.713,18007.13],[1622632800000,31.711,31.871,31.646,31.871,12792.278],[1622633100000,31.851,32.015,31.827,31.912,18586.313],[1622633400000,31.914,32.074,31.876,32.074,8041.468],[1622633700000,32.074,32.501,32.056,32.437,68159.94],[1622634000000,32.413,32.464,32.274,32.386,19370.087],[1622634300000,32.381,32.522,32.346,32.478,11675.358],[1622634600000,32.459,32.571,32.454,32.481,18279.297],[1622634900000,32.481,32.547,32.396,32.419,17337.538],[1622635200000,32.419,32.685,32.393,32.521,20052.005],[1622635500000,32.514,32.62,32.475,32.567,20674.54],[1622635800000,32.547,32.635,32.483,32.593,13679.948],[1622636100000,32.59,32.608,32.443,32.488,8538.063],[1622636400000,32.486,32.578,32.45,32.559,4764.303],[1622636700000,32.576,32.592,32.52,32.579,8143.152],[1622637000000,32.584,33.006,32.486,32.676,82585.821],[1622637300000,32.695,33.001,32.653,32.958,43721.23],[1622637600000,32.958,33.354,32.92,33.131,53494.995],[1622637900000,33.128,33.5,33.019,33.379,60983.179],[1622638200000,33.379,34.024,33.358,33.58,113656.776],[1622638500000,33.58,33.587,33.343,33.4,20991.266],[1622638800000,33.382,33.404,33.108,33.25,23985.782],[1622639100000,33.253,33.349,33.153,33.242,19382.221],[1622639400000,33.226,33.284,33.157,33.273,12627.852],[1622639700000,33.273,33.601,33.258,33.364,36023.217],[1622640000000,33.389,33.511,33.375,33.471,19671.375],[1622640300000,33.481,33.679,33.43,33.525,22839.918],[1622640600000,33.543,33.801,33.468,33.648,47195.208],[1622640900000,33.652,33.672,33.423,33.537,28170.678],[1622641200000,33.513,33.521,33.347,33.43,16426.338],[1622641500000,33.409,33.444,33.185,33.296,24801.229],[1622641800000,33.274,33.344,33.173,33.256,19028.801],[1622642100000,33.255,33.34,33.208,33.292,8975.946],[1622642400000,33.278,33.326,33.153,33.169,15560.606],[1622642700000,33.174,33.283,33.135,33.248,9185.647],[1622643000000,33.246,33.263,33.014,33.062,12220.969],[1622643300000,33.07,33.229,33.038,33.131,18735.914],[1622643600000,33.142,33.411,33.044,33.169,30270.84],[1622643900000,33.192,33.549,33.145,33.456,25583.824],[1622644200000,33.439,33.483,33.33,33.46,21777.187],[1622644500000,33.431,33.554,33.406,33.516,16880.763],[1622644800000,33.492,33.562,33.449,33.547,21976.134],[1622645100000,33.522,34.001,33.503,33.857,85627.858],[1622645400000,33.857,34.02,33.629,33.684,45035.209],[1622645700000,33.682,33.87,33.587,33.638,13179.261],[1622646000000,33.648,33.88,33.648,33.847,18505.104],[1622646300000,33.846,33.933,33.754,33.89,14091.598],[1622646600000,33.89,34.194,33.869,34.191,37948.992],[1622646900000,34.191,34.223,33.925,34.028,24476.344],[1622647200000,34.013,34.24,33.934,34.12,23129.447],[1622647500000,34.12,34.197,33.77,33.909,23328.186],[1622647800000,33.883,33.904,33.667,33.795,16346.991],[1622648100000,33.795,34.0,33.785,33.89,19328.368],[1622648400000,33.882,33.966,33.85,33.88,7368.106],[1622648700000,33.857,33.941,33.799,33.849,16714.962],[1622649000000,33.823,33.91,33.759,33.787,11301.299],[1622649300000,33.763,33.83,33.449,33.646,74379.597],[1622649600000,33.633,33.814,33.6,33.6,25437.403],[1622649900000,33.6,33.758,33.386,33.731,28259.182],[1622650200000,33.758,33.991,33.753,33.945,19079.167],[1622650500000,33.942,34.59,33.942,34.575,64480.364],[1622650800000,34.552,34.72,34.4,34.717,61341.734],[1622651100000,34.679,35.047,34.498,34.531,124946.869],[1622651400000,34.531,34.66,34.143,34.143,22248.991],[1622651700000,34.165,34.523,34.165,34.343,25383.792],[1622652000000,34.343,34.381,34.152,34.177,15290.991],[1622652300000,34.154,34.2,33.841,33.897,45144.171],[1622652600000,33.882,34.135,33.83,34.072,31744.874],[1622652900000,34.073,35.129,34.072,34.604,71380.982],[1622653200000,34.636,34.9,34.42,34.456,32628.591],[1622653500000,34.432,34.491,34.224,34.466,17253.549],[1622653800000,34.466,34.469,34.022,34.022,20664.703],[1622654100000,34.047,34.12,33.655,34.0,31932.724],[1622654400000,34.001,34.035,33.885,33.895,8903.817],[1622654700000,33.899,33.924,33.689,33.805,10640.724],[1622655000000,33.808,34.079,33.804,34.003,10701.938],[1622655300000,34.002,34.108,33.913,34.029,10115.647],[1622655600000,34.009,34.09,34.0,34.066,5205.568],[1622655900000,34.082,34.094,33.9,34.037,10804.038],[1622656200000,34.037,34.251,34.0,34.103,21478.946],[1622656500000,34.103,34.12,33.923,34.087,12948.56],[1622656800000,34.087,34.254,34.022,34.169,27671.956],[1622657100000,34.169,34.172,33.989,34.166,5874.986],[1622657400000,34.17,34.213,33.987,34.017,6644.935],[1622657700000,33.994,34.027,33.76,33.893,22783.417],[1622658000000,33.899,34.25,33.834,34.151,12271.085],[1622658300000,34.152,34.422,34.1,34.345,32661.668],[1622658600000,34.336,34.361,34.125,34.294,38933.525],[1622658900000,34.293,34.386,34.217,34.309,12293.751],[1622659200000,34.309,34.355,34.223,34.276,10765.375],[1622659500000,34.28,34.359,34.2,34.225,15606.615],[1622659800000,34.23,34.402,34.22,34.34,14853.594],[1622660100000,34.341,34.395,34.234,34.336,22241.167],[1622660400000,34.335,34.39,34.217,34.345,18623.12],[1622660700000,34.344,34.344,34.113,34.188,14260.875],[1622661000000,34.175,34.5,34.175,34.489,23933.214],[1622661300000,34.489,34.568,34.375,34.542,17647.993],[1622661600000,34.541,34.66,34.39,34.511,22808.392],[1622661900000,34.528,34.55,34.346,34.36,7952.655],[1622662200000,34.351,34.485,34.256,34.478,12179.123],[1622662500000,34.484,34.57,34.381,34.549,11529.498],[1622662800000,34.562,34.652,34.513,34.621,12289.647],[1622663100000,34.621,34.657,34.133,34.233,41228.092],[1622663400000,34.239,34.349,34.166,34.206,14361.012],[1622663700000,34.212,34.25,34.1,34.173,12187.576],[1622664000000,34.171,34.248,33.914,34.237,31889.887],[1622664300000,34.237,34.246,33.991,34.036,10843.336],[1622664600000,34.028,34.116,33.757,34.053,41391.735],[1622664900000,34.06,34.108,33.551,33.8,42503.171],[1622665200000,33.802,33.911,33.749,33.76,17177.507],[1622665500000,33.748,33.915,33.746,33.901,11596.177],[1622665800000,33.875,33.932,33.7,33.701,17999.392],[1622666100000,33.701,33.897,33.53,33.862,46608.616],[1622666400000,33.862,33.93,33.745,33.881,11439.414],[1622666700000,33.872,33.983,33.841,33.965,8515.153],[1622667000000,33.956,33.976,33.855,33.864,8330.727],[1622667300000,33.864,34.1,33.84,34.058,8318.269],[1622667600000,34.058,34.392,34.056,34.364,11352.144],[1622667900000,34.353,34.478,34.342,34.393,10170.361],[1622668200000,34.41,34.412,34.24,34.317,5800.627],[1622668500000,34.308,34.389,34.28,34.308,4590.135],[1622668800000,34.307,34.357,34.116,34.165,9280.86],[1622669100000,34.156,34.171,34.101,34.138,5192.292],[1622669400000,34.139,34.189,33.864,33.894,14472.37],[1622669700000,33.892,33.894,33.76,33.773,10070.703],[1622670000000,33.761,33.858,33.75,33.801,19123.575],[1622670300000,33.8,34.021,33.79,33.898,8563.454],[1622670600000,33.911,34.088,33.904,34.013,12846.205],[1622670900000,34.013,34.148,33.975,34.024,18629.493],[1622671200000,34.024,34.167,33.962,34.126,11474.808],[1622671500000,34.106,34.275,33.969,33.989,12656.794],[1622671800000,33.987,34.114,33.814,33.834,15756.248],[1622672100000,33.834,34.031,33.8,33.988,5472.612],[1622672400000,33.987,34.019,33.75,33.803,8670.756],[1622672700000,33.8,33.859,33.431,33.464,23428.428],[1622673000000,33.465,33.677,33.4,33.565,19799.423],[1622673300000,33.544,33.595,33.351,33.444,17323.249],[1622673600000,33.435,33.651,33.351,33.621,12272.122],[1622673900000,33.622,33.899,33.548,33.771,15324.502],[1622674200000,33.755,34.079,33.666,34.075,8314.848],[1622674500000,34.079,34.341,33.982,34.262,11194.35],[1622674800000,34.296,34.296,34.012,34.108,8570.935],[1622675100000,34.107,34.29,34.094,34.227,8911.108],[1622675400000,34.2,34.329,34.158,34.294,6166.995],[1622675700000,34.3,34.453,34.233,34.427,13929.476],[1622676000000,34.406,34.696,34.395,34.407,22258.197],[1622676300000,34.409,34.597,34.409,34.529,8706.457],[1622676600000,34.501,34.621,34.457,34.604,7337.033],[1622676900000,34.591,34.61,34.182,34.211,15023.551],[1622677200000,34.21,34.4,34.149,34.294,8178.882],[1622677500000,34.291,34.291,34.09,34.258,6648.631],[1622677800000,34.263,34.263,34.086,34.168,4011.121],[1622678100000,34.156,34.157,33.9,33.994,11991.812],[1622678400000,33.994,34.417,33.87,34.417,19414.899],[1622678700000,34.416,34.435,33.887,33.918,15821.259],[1622679000000,33.916,34.092,33.8,34.006,17602.99],[1622679300000,34.006,34.05,33.837,33.956,11108.648],[1622679600000,33.934,34.368,33.906,34.266,13912.351],[1622679900000,34.25,34.558,34.133,34.54,10685.06],[1622680200000,34.523,34.524,34.144,34.162,9384.483],[1622680500000,34.15,34.173,34.006,34.031,12218.436],[1622680800000,34.022,34.103,33.942,33.98,16371.538],[1622681100000,33.98,34.003,33.738,33.813,13795.434],[1622681400000,33.821,33.939,33.736,33.799,8379.604],[1622681700000,33.812,34.191,33.812,34.132,9262.091],[1622682000000,34.128,34.379,34.005,34.315,8350.204],[1622682300000,34.315,34.359,34.125,34.337,7306.367],[1622682600000,34.35,34.46,34.266,34.292,9622.541],[1622682900000,34.268,34.556,34.214,34.55,27252.364],[1622683200000,34.55,34.553,34.362,34.419,8427.414],[1622683500000,34.411,34.431,34.345,34.383,4060.494],[1622683800000,34.384,34.384,34.097,34.155,8580.324],[1622684100000,34.156,34.411,34.141,34.379,5632.885],[1622684400000,34.404,34.404,34.185,34.311,6492.686],[1622684700000,34.311,34.318,34.18,34.229,2911.38],[1622685000000,34.229,34.229,34.015,34.134,14650.564],[1622685300000,34.142,34.15,33.897,33.898,12991.38],[1622685600000,33.897,33.93,33.794,33.93,7433.412],[1622685900000,33.93,34.171,33.9,34.053,10099.721],[1622686200000,34.061,34.413,33.972,34.374,12149.098],[1622686500000,34.374,35.13,34.343,35.062,60980.322],[1622686800000,35.053,35.15,34.88,35.119,35709.066],[1622687100000,35.099,35.451,35.04,35.157,42253.305],[1622687400000,35.157,35.327,34.614,35.327,37285.837],[1622687700000,35.327,35.33,34.971,35.051,21480.464],[1622688000000,35.052,35.372,34.925,35.311,28738.279],[1622688300000,35.302,35.409,34.958,35.079,59376.144],[1622688600000,35.065,35.2,35.011,35.136,13383.351],[1622688900000,35.131,35.346,35.086,35.2,18093.09],[1622689200000,35.2,35.258,34.926,34.988,13317.209],[1622689500000,35.01,35.139,34.967,35.03,9343.698],[1622689800000,35.04,35.04,34.814,34.945,12033.015],[1622690100000,34.945,35.0,34.758,34.993,28107.646],[1622690400000,34.996,35.137,34.977,35.119,6964.293],[1622690700000,35.1,35.437,35.04,35.386,15877.878],[1622691000000,35.405,35.6,35.211,35.532,26981.958],[1622691300000,35.532,35.546,35.261,35.392,8830.442],[1622691600000,35.372,35.7,35.372,35.613,20173.345],[1622691900000,35.612,35.834,35.6,35.716,19551.608],[1622692200000,35.711,35.758,35.45,35.5,20731.316],[1622692500000,35.5,35.618,35.485,35.529,12343.284],[1622692800000,35.533,35.572,35.365,35.443,8785.965],[1622693100000,35.419,35.536,35.38,35.503,7293.119],[1622693400000,35.502,35.527,35.31,35.479,10259.328],[1622693700000,35.485,35.911,35.451,35.899,15862.486],[1622694000000,35.883,35.897,35.5,35.59,26352.602],[1622694300000,35.59,35.749,35.568,35.613,14796.691],[1622694600000,35.634,35.785,35.535,35.785,8046.119],[1622694900000,35.785,35.99,35.776,35.796,16939.843],[1622695200000,35.799,35.809,35.511,35.513,24574.482],[1622695500000,35.513,35.649,35.508,35.564,19639.401],[1622695800000,35.588,35.612,35.363,35.454,17744.275],[1622696100000,35.473,35.473,35.146,35.336,28944.645],[1622696400000,35.355,35.576,35.341,35.576,13314.934],[1622696700000,35.55,35.664,35.432,35.607,9656.269],[1622697000000,35.635,36.0,35.552,35.945,34175.33],[1622697300000,35.949,36.199,35.922,36.077,38094.685],[1622697600000,36.104,36.5,35.92,36.452,32040.274],[1622697900000,36.445,36.452,36.18,36.254,19041.459],[1622698200000,36.255,36.255,36.032,36.207,14885.507],[1622698500000,36.185,36.527,36.15,36.5,19751.463],[1622698800000,36.517,36.55,36.3,36.35,15264.67],[1622699100000,36.35,36.568,36.35,36.48,18152.241],[1622699400000,36.48,36.573,36.423,36.564,19524.284],[1622699700000,36.539,36.888,36.442,36.504,29722.306],[1622700000000,36.504,36.978,36.504,36.843,27996.3],[1622700300000,36.839,36.883,36.6,36.735,24852.77],[1622700600000,36.749,36.963,36.593,36.944,20259.869],[1622700900000,36.953,36.953,36.751,36.807,17059.056],[1622701200000,36.816,36.985,36.801,36.947,15903.408],[1622701500000,36.952,37.2,36.87,37.144,38670.873],[1622701800000,37.144,37.179,36.92,37.062,15648.704],[1622702100000,37.061,37.18,37.0,37.179,15085.826],[1622702400000,37.17,37.28,37.0,37.115,36958.505],[1622702700000,37.109,37.155,36.849,37.004,24444.162],[1622703000000,37.005,37.088,36.839,36.9,13450.872],[1622703300000,36.881,36.996,36.878,36.938,10269.096],[1622703600000,36.947,36.96,36.393,36.536,36589.297],[1622703900000,36.536,36.638,36.461,36.58,14294.575],[1622704200000,36.58,36.613,36.202,36.334,26798.958],[1622704500000,36.354,36.65,36.339,36.6,18523.829],[1622704800000,36.599,36.658,36.25,36.275,14109.867],[1622705100000,36.276,36.369,36.204,36.317,13970.164],[1622705400000,36.302,36.609,36.3,36.512,15354.433],[1622705700000,36.51,36.795,36.508,36.742,16139.611],[1622706000000,36.73,37.199,36.73,36.995,35643.338],[1622706300000,36.98,37.371,36.84,37.103,38277.805],[1622706600000,37.103,37.138,36.5,36.588,35349.244],[1622706900000,36.612,36.74,36.477,36.665,22213.551],[1622707200000,36.651,36.792,36.5,36.561,20661.029],[1622707500000,36.545,36.716,36.53,36.657,11633.298],[1622707800000,36.656,36.768,36.619,36.652,7599.439],[1622708100000,36.624,37.0,36.624,37.0,15403.28],[1622708400000,37.0,37.239,36.912,37.085,21346.309],[1622708700000,37.079,37.484,37.039,37.484,19248.099],[1622709000000,37.485,37.535,37.005,37.215,39629.291],[1622709300000,37.216,37.335,36.958,37.02,27369.412],[1622709600000,37.02,37.083,36.954,37.045,9710.169],[1622709900000,37.046,37.046,36.75,36.933,17483.021],[1622710200000,36.934,36.985,36.619,36.805,19941.649],[1622710500000,36.81,36.951,36.758,36.806,10199.713],[1622710800000,36.782,36.951,36.777,36.928,12995.73],[1622711100000,36.929,37.03,36.832,37.0,17676.474],[1622711400000,36.994,37.356,36.987,37.279,34019.574],[1622711700000,37.29,37.468,37.253,37.295,38052.163],[1622712000000,37.325,37.343,37.05,37.29,27422.697],[1622712300000,37.293,37.329,37.022,37.042,18112.548],[1622712600000,37.028,37.136,36.775,37.006,22055.059],[1622712900000,37.015,37.173,36.919,37.173,6886.188],[1622713200000,37.154,37.344,37.021,37.337,12044.301],[1622713500000,37.339,37.35,37.118,37.176,18814.963],[1622713800000,37.185,37.185,36.86,37.0,21161.705],[1622714100000,37.013,37.199,36.959,37.124,14958.663],[1622714400000,37.127,37.257,37.021,37.057,21250.526],[1622714700000,37.05,37.4,37.05,37.278,16183.015],[1622715000000,37.278,37.396,37.193,37.251,14718.082],[1622715300000,37.223,37.5,37.223,37.498,20219.861],[1622715600000,37.47,37.67,37.438,37.491,30327.534],[1622715900000,37.512,37.533,37.24,37.35,13048.544],[1622716200000,37.372,37.427,37.094,37.227,15899.047],[1622716500000,37.249,37.346,37.071,37.191,44727.243],[1622716800000,37.199,37.27,37.112,37.211,12777.333],[1622717100000,37.211,37.435,37.2,37.375,9066.625],[1622717400000,37.367,37.393,37.23,37.364,7689.525],[1622717700000,37.339,37.362,36.924,37.233,30501.515],[1622718000000,37.232,37.367,37.2,37.248,16372.896],[1622718300000,37.28,37.294,36.519,36.679,41402.151],[1622718600000,36.676,36.89,36.667,36.826,23012.614],[1622718900000,36.83,36.887,36.43,36.449,22764.274],[1622719200000,36.432,36.585,36.239,36.5,52302.37],[1622719500000,36.5,36.63,36.255,36.605,29505.442],[1622719800000,36.573,36.847,36.459,36.836,14154.594],[1622720100000,36.82,36.9,36.664,36.861,14852.336],[1622720400000,36.882,36.89,36.72,36.765,8141.827],[1622720700000,36.781,37.131,36.734,37.005,43790.194],[1622721000000,37.011,37.134,36.7,36.7,14522.022],[1622721300000,36.7,36.865,36.59,36.756,31874.431],[1622721600000,36.754,36.899,36.25,36.256,24887.741],[1622721900000,36.252,36.557,36.009,36.511,73410.795],[1622722200000,36.511,36.665,36.27,36.424,27633.692],[1622722500000,36.407,36.819,36.407,36.759,31004.947],[1622722800000,36.796,36.829,36.486,36.644,16949.316],[1622723100000,36.644,36.658,36.384,36.526,20301.87],[1622723400000,36.546,36.927,36.526,36.861,17232.801],[1622723700000,36.847,36.899,36.721,36.829,12770.132],[1622724000000,36.827,37.01,36.712,37.001,27934.038],[1622724300000,37.01,37.572,37.01,37.462,38706.958],[1622724600000,37.457,37.999,37.308,37.91,84502.639],[1622724900000,37.91,38.18,37.829,38.042,48160.023],[1622725200000,38.042,38.542,38.042,38.291,61092.989],[1622725500000,38.282,38.547,38.254,38.272,39940.54],[1622725800000,38.289,38.56,38.175,38.549,52400.167],[1622726100000,38.527,38.577,37.7,37.748,75032.514],[1622726400000,37.744,38.0,37.722,37.831,35267.374],[1622726700000,37.843,38.373,37.83,38.266,55715.327],[1622727000000,38.242,38.499,37.91,38.318,56737.181],[1622727300000,38.302,38.819,38.212,38.819,83124.67],[1622727600000,38.818,38.877,38.25,38.25,102939.576],[1622727900000,38.277,38.595,38.193,38.432,85164.664],[1622728200000,38.419,39.0,38.384,38.95,60421.514],[1622728500000,38.957,39.453,38.81,39.262,139651.735],[1622728800000,39.243,39.774,39.236,39.28,98590.114],[1622729100000,39.265,39.505,39.035,39.118,58580.816],[1622729400000,39.106,39.45,39.034,39.374,55852.15],[1622729700000,39.39,39.689,38.653,38.892,100913.401],[1622730000000,38.916,38.989,38.523,38.89,57256.616],[1622730300000,38.877,39.2,38.7,38.799,43579.074],[1622730600000,38.781,39.089,38.6,38.938,49797.471],[1622730900000,38.943,39.326,38.925,39.326,45098.515],[1622731200000,39.326,39.444,39.093,39.273,44777.684],[1622731500000,39.25,39.276,38.921,39.114,58167.247],[1622731800000,39.114,39.464,39.062,39.117,60706.978],[1622732100000,39.117,39.118,38.762,38.924,42167.523],[1622732400000,38.943,39.026,38.533,38.575,37897.76],[1622732700000,38.611,38.71,38.533,38.591,23601.884],[1622733000000,38.617,38.64,38.174,38.332,42534.035],[1622733300000,38.331,38.414,38.0,38.2,38712.331],[1622733600000,38.206,38.5,38.2,38.409,27691.062],[1622733900000,38.409,38.412,38.2,38.27,16523.458],[1622734200000,38.28,38.581,38.258,38.43,18727.794],[1622734500000,38.456,38.749,38.4,38.635,24680.281],[1622734800000,38.635,38.672,38.413,38.452,27132.659],[1622735100000,38.452,38.599,38.228,38.282,12968.021],[1622735400000,38.283,38.346,38.054,38.289,29754.15],[1622735700000,38.289,38.585,38.288,38.489,13119.734],[1622736000000,38.496,38.583,38.016,38.082,18482.91],[1622736300000,38.108,38.401,38.077,38.335,34619.031],[1622736600000,38.336,38.454,38.3,38.397,12780.463],[1622736900000,38.394,38.745,38.316,38.685,26785.691],[1622737200000,38.685,38.696,38.42,38.554,11388.916],[1622737500000,38.57,39.238,38.544,39.179,66960.898],[1622737800000,39.18,39.197,38.8,38.918,39420.107],[1622738100000,38.918,39.284,38.8,38.966,35654.121],[1622738400000,38.966,39.085,38.714,38.864,30975.777],[1622738700000,38.862,39.065,38.8,38.919,18506.876],[1622739000000,38.903,39.138,38.733,39.021,23347.27],[1622739300000,39.036,39.299,38.927,39.175,32874.368],[1622739600000,39.176,39.855,39.161,39.855,105943.152],[1622739900000,39.847,39.9,39.434,39.672,51636.671],[1622740200000,39.672,39.791,39.315,39.413,25072.752],[1622740500000,39.39,39.43,39.142,39.256,26465.288],[1622740800000,39.256,39.577,39.189,39.428,17067.862],[1622741100000,39.42,39.483,39.214,39.269,15028.251],[1622741400000,39.283,39.581,39.174,39.491,55516.459],[1622741700000,39.494,39.83,39.485,39.661,35275.479],[1622742000000,39.65,39.8,39.5,39.68,43839.573],[1622742300000,39.677,39.683,39.265,39.431,21717.11],[1622742600000,39.431,39.571,39.392,39.419,12526.24],[1622742900000,39.419,39.551,39.368,39.534,15212.028],[1622743200000,39.544,39.827,39.529,39.75,32089.274],[1622743500000,39.72,39.763,39.512,39.553,18313.608],[1622743800000,39.564,39.671,39.373,39.448,22182.645],[1622744100000,39.446,39.539,39.21,39.229,12176.57],[1622744400000,39.244,39.423,39.05,39.215,38414.184],[1622744700000,39.223,39.271,39.026,39.161,29606.916],[1622745000000,39.17,39.171,39.0,39.005,58279.575],[1622745300000,39.015,39.063,38.762,38.84,30840.693],[1622745600000,38.817,39.101,38.817,38.996,21988.725],[1622745900000,38.996,39.29,38.94,39.053,11373.244],[1622746200000,39.041,39.112,38.751,38.756,16990.423],[1622746500000,38.783,39.01,38.756,38.901,8787.293],[1622746800000,38.908,39.059,38.723,39.001,22152.292],[1622747100000,39.001,39.003,38.815,38.816,5976.453],[1622747400000,38.815,39.016,38.75,38.899,10740.488],[1622747700000,38.893,39.272,38.873,39.069,27996.549],[1622748000000,39.049,39.049,38.813,38.97,14890.79],[1622748300000,38.971,39.281,38.971,39.187,12761.211],[1622748600000,39.201,39.201,39.055,39.081,7806.515],[1622748900000,39.081,39.541,39.071,39.528,17160.728],[1622749200000,39.527,39.578,39.255,39.268,9972.714],[1622749500000,39.269,39.448,39.204,39.376,7291.824],[1622749800000,39.376,39.523,39.376,39.454,10450.099],[1622750100000,39.449,39.587,39.262,39.485,17807.932],[1622750400000,39.487,39.533,39.342,39.37,13240.797],[1622750700000,39.37,40.05,39.369,39.931,118841.265],[1622751000000,39.902,40.273,39.776,40.239,67067.262],[1622751300000,40.221,41.523,40.04,40.965,228876.094],[1622751600000,40.922,41.067,40.676,40.762,89582.164],[1622751900000,40.748,40.99,40.497,40.989,86554.662],[1622752200000,40.974,41.0,40.34,40.423,53196.402],[1622752500000,40.42,40.518,40.327,40.424,24962.615],[1622752800000,40.424,40.9,40.323,40.434,49417.452],[1622753100000,40.414,40.491,40.24,40.256,28458.818],[1622753400000,40.273,40.589,40.265,40.546,18902.736],[1622753700000,40.534,40.588,40.48,40.516,7873.446],[1622754000000,40.52,40.53,40.149,40.448,19867.096],[1622754300000,40.448,40.872,40.423,40.651,26148.957],[1622754600000,40.679,40.691,40.367,40.565,18995.282],[1622754900000,40.576,40.751,40.565,40.647,8796.88],[1622755200000,40.636,40.649,40.148,40.189,35307.009],[1622755500000,40.168,40.292,40.037,40.29,17666.697],[1622755800000,40.29,40.5,40.203,40.232,18575.484],[1622756100000,40.232,40.246,40.015,40.111,15042.259],[1622756400000,40.107,40.142,39.78,39.977,28774.543],[1622756700000,39.977,39.995,39.77,39.869,15379.961],[1622757000000,39.89,39.996,39.85,39.927,8122.818],[1622757300000,39.916,40.206,39.889,40.142,10823.058],[1622757600000,40.142,40.2,39.954,40.099,12441.251],[1622757900000,40.089,40.129,39.898,40.126,7153.802],[1622758200000,40.123,40.4,40.091,40.369,18879.985],[1622758500000,40.374,40.488,40.208,40.34,12271.586],[1622758800000,40.342,40.478,40.257,40.463,15118.412],[1622759100000,40.481,40.95,40.476,40.549,25089.202],[1622759400000,40.532,40.666,40.484,40.632,13982.572],[1622759700000,40.635,40.64,40.254,40.382,16941.493],[1622760000000,40.382,40.484,40.322,40.475,14884.889],[1622760300000,40.453,40.543,40.236,40.303,25169.672],[1622760600000,40.301,40.329,39.922,40.0,26726.559],[1622760900000,40.005,40.029,39.645,39.705,29478.825],[1622761200000,39.687,39.744,39.259,39.59,36142.941],[1622761500000,39.579,40.319,39.569,40.103,31251.106],[1622761800000,40.085,40.164,39.847,40.111,20800.45],[1622762100000,40.123,40.13,39.891,40.044,6511.953],[1622762400000,40.051,40.137,39.907,40.02,8093.439],[1622762700000,40.008,40.046,39.937,39.999,4529.702],[1622763000000,39.984,40.12,39.926,39.998,10656.02],[1622763300000,40.002,40.2,40.002,40.105,9667.859],[1622763600000,40.105,40.32,40.105,40.32,18051.394],[1622763900000,40.321,40.347,39.842,39.932,16124.78],[1622764200000,39.966,39.981,39.407,39.551,54679.463],[1622764500000,39.574,39.609,39.315,39.602,34413.54],[1622764800000,39.599,39.737,39.131,39.288,42933.447],[1622765100000,39.288,39.304,38.781,39.085,45769.628],[1622765400000,39.079,39.217,38.726,39.204,29631.704],[1622765700000,39.187,39.527,39.186,39.315,18730.83],[1622766000000,39.304,39.326,39.013,39.072,9881.531],[1622766300000,39.082,39.146,38.934,39.116,13684.585],[1622766600000,39.101,39.132,38.829,39.053,13220.152],[1622766900000,39.045,39.136,38.932,39.028,13396.255],[1622767200000,39.028,39.134,38.743,39.096,14219.405],[1622767500000,39.108,39.236,38.769,39.026,22108.292],[1622767800000,39.018,39.067,38.797,38.84,26002.143],[1622768100000,38.84,38.893,38.633,38.816,24234.4],[1622768400000,38.801,38.805,38.508,38.726,18269.595],[1622768700000,38.698,38.803,38.52,38.597,8673.552],[1622769000000,38.597,38.597,37.886,38.162,83726.737],[1622769300000,38.157,38.188,36.987,37.641,121978.591],[1622769600000,37.601,38.093,37.5,37.64,44787.318],[1622769900000,37.61,38.114,37.196,37.956,71423.405],[1622770200000,37.956,38.689,37.824,38.623,54460.206],[1622770500000,38.624,38.65,37.472,37.919,176360.041],[1622770800000,37.919,37.953,37.6,37.755,42230.384],[1622771100000,37.743,38.004,37.473,37.473,24052.153],[1622771400000,37.473,37.795,37.156,37.737,45037.17],[1622771700000,37.703,37.96,37.528,37.883,26175.967],[1622772000000,37.886,37.886,37.482,37.713,35080.919],[1622772300000,37.723,37.867,37.663,37.679,20396.208],[1622772600000,37.677,37.718,36.95,37.165,61982.103],[1622772900000,37.164,37.661,37.076,37.531,52853.209],[1622773200000,37.537,38.045,37.496,38.045,30361.544],[1622773500000,38.03,38.326,38.0,38.141,37483.273],[1622773800000,38.114,39.022,38.087,38.813,79414.343],[1622774100000,38.818,39.157,38.818,39.021,37926.342],[1622774400000,39.012,39.179,38.857,38.908,26333.845],[1622774700000,38.908,38.942,38.433,38.76,73532.195],[1622775000000,38.753,38.924,38.608,38.822,36879.942],[1622775300000,38.805,38.89,38.43,38.614,49928.157],[1622775600000,38.613,38.747,38.19,38.3,33028.692],[1622775900000,38.287,38.33,38.071,38.321,12403.082],[1622776200000,38.321,38.489,38.174,38.333,13754.479],[1622776500000,38.324,38.552,38.09,38.44,13085.799],[1622776800000,38.481,38.556,38.281,38.407,23198.228],[1622777100000,38.4,39.16,38.399,39.12,54790.421],[1622777400000,39.149,39.588,38.99,39.459,56229.528],[1622777700000,39.477,39.603,39.21,39.491,25656.473],[1622778000000,39.492,39.531,39.095,39.158,20166.884],[1622778300000,39.159,39.528,38.842,39.049,38556.419],[1622778600000,39.07,39.183,38.805,38.893,12526.007],[1622778900000,38.867,38.959,38.689,38.84,12961.172],[1622779200000,38.839,39.0,38.516,38.71,14923.989],[1622779500000,38.697,38.979,38.561,38.9,11965.803],[1622779800000,38.904,39.216,38.835,39.129,13575.311],[1622780100000,39.121,39.121,38.445,38.584,19296.685],[1622780400000,38.572,38.695,38.107,38.343,32439.549],[1622780700000,38.358,38.573,38.242,38.506,16229.836],[1622781000000,38.503,38.551,38.332,38.501,11259.38],[1622781300000,38.539,38.59,38.175,38.371,10989.067],[1622781600000,38.395,38.412,37.821,37.917,21748.315],[1622781900000,37.94,38.289,37.94,38.097,12348.623],[1622782200000,38.079,38.111,37.57,37.662,28485.66],[1622782500000,37.677,37.981,37.677,37.723,10686.245],[1622782800000,37.716,38.129,37.682,38.087,21196.8],[1622783100000,38.059,38.097,37.249,37.447,30366.161],[1622783400000,37.478,37.649,36.859,37.047,73065.736],[1622783700000,37.047,37.593,37.036,37.408,37908.587],[1622784000000,37.392,37.517,37.25,37.328,23164.193],[1622784300000,37.294,37.345,37.005,37.228,26954.685],[1622784600000,37.228,37.5,37.053,37.083,23547.652],[1622784900000,37.083,37.218,36.7,36.855,60254.409],[1622785200000,36.849,36.938,36.52,36.697,49076.911],[1622785500000,36.697,36.943,36.538,36.892,29492.285],[1622785800000,36.907,36.955,36.573,36.738,34302.581],[1622786100000,36.738,36.897,36.641,36.647,21943.132],[1622786400000,36.67,37.181,36.552,37.081,39835.735],[1622786700000,37.075,37.378,37.053,37.345,26555.074],[1622787000000,37.344,37.397,37.093,37.093,13626.043],[1622787300000,37.099,37.317,37.06,37.201,12128.345],[1622787600000,37.203,37.283,37.059,37.257,28605.929],[1622787900000,37.264,37.27,36.825,36.869,22223.476],[1622788200000,36.868,36.969,36.537,36.726,32083.79],[1622788500000,36.738,37.297,36.682,37.193,22033.38],[1622788800000,37.192,37.2,36.623,36.664,19767.832],[1622789100000,36.652,36.839,36.05,36.05,53947.706],[1622789400000,36.05,36.409,36.0,36.2,67542.053],[1622789700000,36.206,36.639,36.198,36.478,31209.991],[1622790000000,36.448,36.489,35.234,35.333,102650.582],[1622790300000,35.323,35.874,35.2,35.648,66025.982],[1622790600000,35.664,35.865,35.34,35.572,42350.44],[1622790900000,35.588,35.632,34.871,34.992,91134.92],[1622791200000,34.992,35.345,34.864,35.121,86445.691],[1622791500000,35.151,35.803,35.1,35.777,36527.259],[1622791800000,35.782,36.062,35.503,35.989,41808.157],[1622792100000,35.989,36.82,35.923,36.761,49295.206],[1622792400000,36.785,36.836,36.584,36.668,43789.656],[1622792700000,36.668,37.08,36.66,37.024,55271.009],[1622793000000,37.024,37.096,36.601,36.892,47108.272],[1622793300000,36.887,36.97,36.39,36.716,31174.224],[1622793600000,36.705,36.742,35.857,36.532,54111.074],[1622793900000,36.532,37.311,36.504,37.199,47321.048],[1622794200000,37.198,37.621,37.067,37.462,74516.326],[1622794500000,37.435,37.552,36.866,37.108,39667.66],[1622794800000,37.104,37.629,37.08,37.355,43827.943],[1622795100000,37.38,37.874,37.202,37.847,43642.301],[1622795400000,37.851,37.966,37.439,37.639,55302.823],[1622795700000,37.634,37.79,37.4,37.529,39701.315],[1622796000000,37.551,38.036,37.548,38.0,36553.646],[1622796300000,38.0,38.078,37.623,37.671,32273.48],[1622796600000,37.672,37.81,37.51,37.573,22499.566],[1622796900000,37.589,37.626,37.187,37.353,35439.29],[1622797200000,37.353,37.353,36.762,36.929,55111.668],[1622797500000,36.929,37.066,36.39,36.855,48794.128],[1622797800000,36.855,37.2,36.827,36.924,31504.666],[1622798100000,36.911,37.025,36.602,36.88,24675.112],[1622798400000,36.896,37.228,36.896,37.055,20442.606],[1622798700000,37.053,37.16,36.808,36.837,23991.269],[1622799000000,36.849,37.136,36.606,37.106,26985.985],[1622799300000,37.135,37.323,37.0,37.246,48456.731],[1622799600000,37.246,37.346,37.101,37.332,20040.593],[1622799900000,37.346,37.5,37.11,37.172,25574.731],[1622800200000,37.172,37.258,37.044,37.155,28227.38],[1622800500000,37.158,37.3,36.993,37.284,24074.234],[1622800800000,37.269,37.314,37.087,37.237,23114.087],[1622801100000,37.22,37.24,36.922,36.996,24358.037],[1622801400000,36.996,37.763,36.956,37.668,40957.588],[1622801700000,37.687,37.687,37.201,37.3,27354.446],[1622802000000,37.319,37.319,37.012,37.1,24517.128],[1622802300000,37.1,37.119,36.587,36.718,30165.872],[1622802600000,36.718,36.867,36.555,36.577,28301.836],[1622802900000,36.552,36.594,36.123,36.572,47124.517],[1622803200000,36.545,36.588,36.201,36.392,18688.581],[1622803500000,36.39,36.55,36.194,36.24,22329.361],[1622803800000,36.259,36.265,35.935,36.097,34951.078],[1622804100000,36.07,36.2,35.724,35.766,26529.096],[1622804400000,35.773,36.056,35.729,36.033,35282.699],[1622804700000,36.033,36.329,36.005,36.233,24863.434],[1622805000000,36.211,36.223,35.916,35.929,24404.778],[1622805300000,35.929,36.039,35.574,35.677,28202.566],[1622805600000,35.676,35.868,35.546,35.586,24494.451],[1622805900000,35.58,35.945,35.575,35.781,27069.127],[1622806200000,35.756,35.756,35.462,35.571,37803.152],[1622806500000,35.554,35.584,35.272,35.336,24078.509],[1622806800000,35.342,35.412,34.965,35.09,68960.817],[1622807100000,35.062,35.538,35.04,35.44,21306.376],[1622807400000,35.459,35.549,35.326,35.4,11676.415],[1622807700000,35.387,35.584,35.276,35.584,19802.908],[1622808000000,35.565,35.583,34.333,34.485,73970.274],[1622808300000,34.537,34.762,34.187,34.413,109614.277],[1622808600000,34.453,34.932,34.19,34.762,89553.434],[1622808900000,34.767,35.125,34.535,35.096,48350.789],[1622809200000,35.073,35.294,34.768,34.879,32801.13],[1622809500000,34.876,35.2,34.804,34.842,25300.971],[1622809800000,34.826,35.832,34.812,35.7,58541.484],[1622810100000,35.7,36.2,35.372,36.147,58305.761],[1622810400000,36.148,36.514,35.945,36.5,64974.578],[1622810700000,36.499,37.45,36.301,37.082,116879.536],[1622811000000,37.117,37.5,36.947,37.151,76905.827],[1622811300000,37.149,37.184,36.393,36.874,51445.045],[1622811600000,36.874,37.1,36.689,36.697,31884.241],[1622811900000,36.697,37.003,36.377,36.987,36174.751],[1622812200000,36.977,37.075,36.584,36.817,30510.186],[1622812500000,36.816,36.819,36.474,36.646,20541.937],[1622812800000,36.624,36.845,36.447,36.813,22042.559],[1622813100000,36.822,36.95,36.6,36.763,20412.605],[1622813400000,36.794,36.969,36.579,36.928,21202.341],[1622813700000,36.904,36.979,36.8,36.882,14433.226],[1622814000000,36.925,37.125,36.853,36.853,17215.639],[1622814300000,36.871,37.09,36.636,36.776,15342.736],[1622814600000,36.767,36.792,36.514,36.765,14875.532],[1622814900000,36.763,36.799,36.501,36.592,7831.264],[1622815200000,36.59,36.776,35.95,36.114,54138.75],[1622815500000,36.116,36.301,36.028,36.051,38295.55],[1622815800000,36.048,36.135,35.6,35.745,46051.43],[1622816100000,35.766,35.94,35.503,35.878,47810.512],[1622816400000,35.873,36.022,35.653,35.921,15923.725],[1622816700000,35.944,35.958,35.6,35.631,12373.349],[1622817000000,35.614,36.284,35.542,36.12,33235.191],[1622817300000,36.119,36.133,35.87,35.922,13066.718],[1622817600000,35.922,36.177,35.909,36.15,16799.225],[1622817900000,36.164,36.437,36.013,36.437,19560.949],[1622818200000,36.427,36.839,36.421,36.594,44161.427],[1622818500000,36.575,36.632,36.384,36.392,12921.327],[1622818800000,36.397,36.606,36.392,36.518,12766.554],[1622819100000,36.519,36.519,35.912,36.008,28552.344],[1622819400000,36.008,36.255,35.988,36.229,9128.873],[1622819700000,36.25,36.357,36.18,36.2,18093.979],[1622820000000,36.2,36.569,36.185,36.569,9214.924],[1622820300000,36.57,36.605,36.377,36.409,8072.024],[1622820600000,36.403,36.869,36.365,36.752,33668.309],[1622820900000,36.751,36.779,36.446,36.715,15726.949],[1622821200000,36.722,37.2,36.658,37.097,42353.83],[1622821500000,37.057,37.498,36.897,37.39,69802.807],[1622821800000,37.406,38.476,37.379,38.445,121073.306],[1622822100000,38.444,38.495,38.118,38.174,50916.274],[1622822400000,38.173,38.173,37.786,38.063,54564.258],[1622822700000,38.02,38.62,37.908,38.618,57652.115],[1622823000000,38.6,38.62,38.0,38.333,65074.025],[1622823300000,38.32,38.469,37.838,37.93,46434.439],[1622823600000,37.887,38.094,37.761,37.838,39486.072],[1622823900000,37.838,37.934,37.555,37.81,35407.512],[1622824200000,37.787,37.8,37.53,37.606,15976.311],[1622824500000,37.627,37.71,37.0,37.223,104861.384],[1622824800000,37.227,37.5,37.217,37.437,18388.511],[1622825100000,37.415,37.486,37.2,37.301,12576.963],[1622825400000,37.302,37.717,37.295,37.654,49345.107],[1622825700000,37.648,37.9,37.615,37.865,19211.788],[1622826000000,37.865,37.869,37.439,37.698,12911.076],[1622826300000,37.673,38.307,37.668,38.131,45839.187],[1622826600000,38.128,38.148,37.877,38.013,13228.254],[1622826900000,38.016,38.151,37.86,37.896,10620.968],[1622827200000,37.9,38.322,37.82,38.308,16618.964],[1622827500000,38.287,38.577,38.218,38.537,36698.437],[1622827800000,38.534,38.809,38.534,38.646,39393.215],[1622828100000,38.648,38.648,38.038,38.136,29462.188],[1622828400000,38.15,38.304,38.137,38.171,15588.813],[1622828700000,38.172,38.257,37.952,38.136,24306.609],[1622829000000,38.133,38.248,38.002,38.2,10200.943],[1622829300000,38.201,38.207,37.98,38.06,8586.969],[1622829600000,38.06,38.213,37.73,37.815,20780.542],[1622829900000,37.845,37.971,37.631,37.776,10943.168],[1622830200000,37.794,37.942,37.745,37.804,10058.467],[1622830500000,37.809,38.25,37.78,38.08,14721.877],[1622830800000,38.066,38.214,37.595,38.194,46181.065],[1622831100000,38.191,38.374,38.161,38.228,13812.718],[1622831400000,38.228,38.399,37.963,38.021,22323.698],[1622831700000,38.013,38.3,38.013,38.283,12414.065],[1622832000000,38.283,38.466,38.204,38.232,13096.913],[1622832300000,38.232,38.343,38.148,38.321,8211.602],[1622832600000,38.322,38.427,37.96,37.96,16717.953],[1622832900000,37.98,38.102,37.927,37.979,15298.522],[1622833200000,37.99,38.145,37.553,37.679,17242.879],[1622833500000,37.652,37.891,37.643,37.796,9150.445],[1622833800000,37.823,37.872,37.713,37.713,5836.268],[1622834100000,37.725,37.828,37.527,37.595,13059.819],[1622834400000,37.613,37.644,37.4,37.617,13788.363],[1622834700000,37.63,37.803,37.63,37.77,10711.903],[1622835000000,37.771,37.863,37.609,37.687,6439.478],[1622835300000,37.685,37.729,37.57,37.645,4550.331],[1622835600000,37.618,37.681,37.317,37.55,30515.941],[1622835900000,37.533,37.874,37.514,37.561,15494.797],[1622836200000,37.553,37.598,37.385,37.553,13548.48],[1622836500000,37.565,37.852,37.562,37.761,13121.946],[1622836800000,37.765,37.996,37.761,37.855,10147.158],[1622837100000,37.848,37.854,37.566,37.566,9952.582],[1622837400000,37.594,37.802,37.546,37.794,4328.997],[1622837700000,37.797,37.931,37.65,37.689,9833.985],[1622838000000,37.702,37.916,37.617,37.916,18454.652],[1622838300000,37.908,37.99,37.809,37.866,13952.07],[1622838600000,37.889,38.187,37.889,38.109,13046.856],[1622838900000,38.108,38.17,37.82,37.887,7293.276],[1622839200000,37.874,38.046,37.847,38.033,6294.109],[1622839500000,38.051,38.598,38.039,38.46,25458.13],[1622839800000,38.46,38.808,38.267,38.347,23985.196],[1622840100000,38.336,38.605,38.188,38.49,12200.638],[1622840400000,38.499,38.98,38.499,38.926,24800.835],[1622840700000,38.948,39.049,38.925,38.96,31118.462],[1622841000000,38.944,39.04,38.9,38.944,15906.441],[1622841300000,38.936,39.125,38.9,38.905,13985.86],[1622841600000,38.917,38.943,38.768,38.871,13761.002],[1622841900000,38.867,38.895,38.7,38.7,9802.616],[1622842200000,38.718,38.721,38.209,38.234,35888.345],[1622842500000,38.232,38.464,38.218,38.346,7700.709],[1622842800000,38.363,38.381,38.006,38.334,20618.698],[1622843100000,38.335,38.45,38.084,38.176,11177.677],[1622843400000,38.173,38.388,38.164,38.225,7238.263],[1622843700000,38.226,38.315,38.154,38.202,5365.73],[1622844000000,38.208,38.407,38.029,38.045,8027.0],[1622844300000,38.045,38.049,37.868,37.868,13335.221],[1622844600000,37.868,38.08,37.83,37.997,8795.856],[1622844900000,37.997,38.045,37.836,37.909,12133.109],[1622845200000,37.914,37.948,37.663,37.9,11915.944],[1622845500000,37.87,38.113,37.87,37.943,9078.179],[1622845800000,37.943,38.299,37.943,38.121,13273.321],[1622846100000,38.12,38.443,38.108,38.443,5866.5],[1622846400000,38.423,38.499,38.091,38.118,16174.076],[1622846700000,38.1,38.333,38.093,38.233,8152.301],[1622847000000,38.216,38.299,38.045,38.24,11087.41],[1622847300000,38.238,38.289,38.08,38.101,6104.283],[1622847600000,38.1,38.342,38.023,38.193,19546.469],[1622847900000,38.196,38.207,37.401,37.423,29767.614],[1622848200000,37.404,37.526,36.731,37.058,62812.591],[1622848500000,37.022,37.304,36.851,37.264,26879.496],[1622848800000,37.264,37.393,37.046,37.35,10222.998],[1622849100000,37.369,37.562,37.344,37.436,13097.614],[1622849400000,37.436,37.548,37.237,37.417,15558.423],[1622849700000,37.447,37.675,37.411,37.606,7173.861],[1622850000000,37.592,37.849,37.592,37.805,8671.386],[1622850300000,37.814,37.852,37.442,37.569,16008.22],[1622850600000,37.568,37.748,37.546,37.613,6371.749],[1622850900000,37.613,37.677,37.265,37.338,13224.697],[1622851200000,37.356,37.529,36.982,37.195,24133.309],[1622851500000,37.208,37.78,37.208,37.765,11722.912],[1622851800000,37.765,38.06,37.691,37.967,22854.713],[1622852100000,37.961,38.293,37.961,38.268,23650.183],[1622852400000,38.251,38.379,38.103,38.255,18184.384],[1622852700000,38.255,38.33,38.108,38.245,9694.48],[1622853000000,38.252,38.679,38.156,38.651,28821.799],[1622853300000,38.659,38.92,38.594,38.809,26223.638],[1622853600000,38.806,39.381,38.782,39.202,60015.015],[1622853900000,39.202,39.8,39.193,39.622,57312.301],[1622854200000,39.618,39.69,39.45,39.613,24037.739],[1622854500000,39.6,39.886,39.454,39.753,40673.365],[1622854800000,39.769,39.862,39.304,39.349,30269.455],[1622855100000,39.351,39.621,39.327,39.47,17293.15],[1622855400000,39.48,39.764,39.47,39.701,19110.783],[1622855700000,39.717,39.762,39.44,39.64,18225.045],[1622856000000,39.639,39.672,39.464,39.568,8424.287],[1622856300000,39.57,39.774,39.562,39.574,10879.555],[1622856600000,39.593,39.95,39.589,39.675,17999.902],[1622856900000,39.667,40.283,39.638,40.135,52899.296],[1622857200000,40.11,40.5,40.018,40.268,33255.628],[1622857500000,40.251,40.7,40.126,40.623,33548.837],[1622857800000,40.61,40.917,40.474,40.815,30921.859],[1622858100000,40.822,40.878,40.297,40.44,33836.713],[1622858400000,40.447,41.034,40.447,40.912,54239.563],[1622858700000,40.906,41.0,40.56,40.684,50612.257],[1622859000000,40.699,40.886,40.501,40.526,23675.032],[1622859300000,40.53,41.55,40.449,41.341,77978.689],[1622859600000,41.332,41.58,41.309,41.574,42123.266],[1622859900000,41.561,41.698,41.168,41.169,39508.102],[1622860200000,41.168,41.327,40.478,40.685,77080.573],[1622860500000,40.662,41.064,40.661,40.868,34681.235],[1622860800000,40.869,41.1,40.804,41.046,25176.964],[1622861100000,41.046,41.95,41.018,41.637,74422.423],[1622861400000,41.662,42.375,41.601,42.333,94669.346],[1622861700000,42.332,42.5,42.09,42.108,73262.017],[1622862000000,42.113,42.5,42.086,42.118,43301.868],[1622862300000,42.143,42.213,41.599,41.918,59790.522],[1622862600000,41.951,42.122,41.656,42.045,39200.177],[1622862900000,42.048,42.426,41.99,42.4,58161.945],[1622863200000,42.387,42.462,41.921,42.003,49418.794],[1622863500000,42.005,42.291,41.949,41.949,26723.552],[1622863800000,41.978,42.067,41.522,41.549,35796.734],[1622864100000,41.555,41.789,41.513,41.623,22734.539],[1622864400000,41.623,41.65,41.032,41.256,56249.068],[1622864700000,41.224,41.632,41.188,41.458,23334.728],[1622865000000,41.458,41.637,41.3,41.513,21681.188],[1622865300000,41.532,41.554,41.136,41.45,19784.635],[1622865600000,41.44,42.13,41.439,42.06,38395.673],[1622865900000,42.052,42.5,41.916,42.196,49064.047],[1622866200000,42.195,42.253,41.94,41.942,23758.918],[1622866500000,41.943,41.989,41.571,41.884,30729.29],[1622866800000,41.883,41.9,41.73,41.864,12020.784],[1622867100000,41.864,41.939,41.568,41.855,15584.594],[1622867400000,41.863,41.887,41.665,41.73,12910.911],[1622867700000,41.72,41.834,41.655,41.73,21519.974],[1622868000000,41.739,41.77,41.437,41.616,18920.592],[1622868300000,41.617,41.782,41.476,41.711,14025.375],[1622868600000,41.713,41.99,41.661,41.976,22155.22],[1622868900000,41.979,42.048,41.541,41.703,24434.888],[1622869200000,41.7,42.0,41.58,41.694,32158.232],[1622869500000,41.708,42.2,41.692,42.051,24688.129],[1622869800000,42.084,42.22,41.883,42.097,31468.059],[1622870100000,42.099,42.12,41.83,41.886,15390.512],[1622870400000,41.896,42.079,41.85,42.049,18092.028],[1622870700000,42.05,42.787,42.022,42.566,46808.57],[1622871000000,42.575,42.683,42.074,42.44,50241.095],[1622871300000,42.448,42.5,42.05,42.184,16419.529],[1622871600000,42.189,42.321,42.004,42.179,16602.612],[1622871900000,42.177,42.495,42.174,42.442,14844.33],[1622872200000,42.431,42.667,42.241,42.426,38490.095],[1622872500000,42.404,42.404,42.1,42.259,15870.532],[1622872800000,42.262,42.4,42.032,42.259,18796.157],[1622873100000,42.239,42.428,42.15,42.255,30445.453],[1622873400000,42.274,42.366,42.128,42.15,28159.688],[1622873700000,42.15,42.339,42.001,42.042,22894.034],[1622874000000,42.058,42.128,41.7,41.795,35964.605],[1622874300000,41.8,42.168,41.755,41.971,20614.226],[1622874600000,41.98,42.023,41.769,41.875,18804.171],[1622874900000,41.875,41.937,41.629,41.733,29456.841],[1622875200000,41.73,41.765,41.514,41.588,17154.279],[1622875500000,41.572,41.825,41.552,41.785,13322.05],[1622875800000,41.78,41.937,41.7,41.9,12608.257],[1622876100000,41.9,42.0,41.818,41.942,15130.751],[1622876400000,41.939,41.939,41.77,41.798,12869.486],[1622876700000,41.795,42.274,41.75,42.274,26723.767],[1622877000000,42.275,42.44,42.203,42.373,20467.574],[1622877300000,42.385,42.527,42.169,42.284,29795.738],[1622877600000,42.282,42.34,41.95,41.996,22084.808],[1622877900000,41.996,42.217,41.996,42.145,19036.871],[1622878200000,42.145,42.339,42.139,42.279,15733.547],[1622878500000,42.27,42.342,42.178,42.256,15460.457],[1622878800000,42.264,42.275,41.819,41.833,27898.799],[1622879100000,41.85,41.951,41.581,41.844,25749.044],[1622879400000,41.845,41.922,41.639,41.654,13976.962],[1622879700000,41.656,41.763,41.309,41.506,29198.52],[1622880000000,41.526,41.627,41.008,41.077,63757.53],[1622880300000,41.057,41.348,40.767,41.282,57347.091],[1622880600000,41.269,41.522,41.198,41.301,26090.971],[1622880900000,41.304,41.537,41.251,41.499,15419.622],[1622881200000,41.499,41.863,41.433,41.793,21887.086],[1622881500000,41.807,41.942,41.432,41.457,24894.348],[1622881800000,41.468,41.75,41.401,41.517,17552.468],[1622882100000,41.511,41.661,41.444,41.554,15988.571],[1622882400000,41.534,41.931,41.525,41.856,22840.7],[1622882700000,41.857,41.891,41.673,41.795,12096.883],[1622883000000,41.803,41.943,41.735,41.735,14624.045],[1622883300000,41.735,41.781,41.524,41.689,17318.044],[1622883600000,41.682,41.8,41.4,41.617,19597.552],[1622883900000,41.617,41.74,41.567,41.575,7789.755],[1622884200000,41.575,41.697,41.477,41.506,11571.479],[1622884500000,41.491,41.491,41.193,41.257,22271.313],[1622884800000,41.263,41.314,41.15,41.177,17257.736],[1622885100000,41.195,41.392,41.195,41.262,7347.979],[1622885400000,41.276,41.295,41.055,41.163,17405.059],[1622885700000,41.148,41.191,41.074,41.103,11149.352],[1622886000000,41.113,41.225,40.81,40.892,39196.514],[1622886300000,40.892,40.984,40.214,40.544,88590.952],[1622886600000,40.552,40.62,39.387,39.714,116048.742],[1622886900000,39.691,40.488,39.633,40.194,51978.62],[1622887200000,40.228,40.816,40.116,40.333,58201.148],[1622887500000,40.345,40.783,40.112,40.503,53160.732],[1622887800000,40.508,40.785,40.31,40.648,37375.833],[1622888100000,40.649,41.5,40.501,41.217,68013.215],[1622888400000,41.214,41.605,40.929,41.286,54811.299],[1622888700000,41.234,41.4,41.074,41.348,47636.287],[1622889000000,41.342,41.355,40.702,40.87,46484.108],[1622889300000,40.859,41.1,40.704,40.809,29648.809],[1622889600000,40.815,40.852,40.355,40.45,43058.974],[1622889900000,40.45,40.815,40.237,40.419,30263.547],[1622890200000,40.394,41.06,40.353,40.868,35933.411],[1622890500000,40.869,41.059,40.702,40.865,21067.752],[1622890800000,40.865,41.157,40.653,41.021,27627.211],[1622891100000,41.028,41.346,40.997,41.194,38043.741],[1622891400000,41.172,41.255,40.922,40.938,18457.175],[1622891700000,40.947,41.121,40.625,40.708,36921.23],[1622892000000,40.699,40.807,40.311,40.736,45405.575],[1622892300000,40.735,40.977,40.34,40.442,37147.275],[1622892600000,40.442,40.688,40.205,40.614,36388.734],[1622892900000,40.618,40.877,40.471,40.657,30462.816],[1622893200000,40.657,40.662,39.976,40.127,40470.311],[1622893500000,40.127,40.339,39.317,39.858,100777.948],[1622893800000,39.856,40.286,39.679,40.188,49961.669],[1622894100000,40.187,40.471,40.021,40.043,31789.556],[1622894400000,40.022,40.05,39.09,39.319,82392.857],[1622894700000,39.329,39.698,39.089,39.547,67042.262],[1622895000000,39.526,40.265,39.451,40.067,70536.489],[1622895300000,40.056,40.706,40.021,40.281,48588.596],[1622895600000,40.281,40.61,39.937,40.447,48027.606],[1622895900000,40.425,40.8,40.205,40.701,46088.028],[1622896200000,40.696,40.696,40.065,40.555,43870.608],[1622896500000,40.556,41.309,40.431,41.114,78880.065],[1622896800000,41.133,41.458,41.026,41.122,53513.015],[1622897100000,41.085,41.25,40.757,41.067,61715.693],[1622897400000,41.068,41.551,40.969,41.343,49340.554],[1622897700000,41.343,41.423,41.07,41.285,41600.8],[1622898000000,41.286,41.356,40.634,40.888,45281.85],[1622898300000,40.888,40.999,40.701,40.808,38067.994],[1622898600000,40.804,41.287,40.737,41.035,47655.226],[1622898900000,41.013,41.2,40.799,41.049,31202.086],[1622899200000,41.049,41.063,40.832,40.991,22815.826],[1622899500000,40.969,41.099,40.851,41.046,15285.652],[1622899800000,41.045,41.053,40.7,40.84,16276.005],[1622900100000,40.823,40.848,40.577,40.603,20381.171],[1622900400000,40.591,40.606,40.186,40.228,53031.442],[1622900700000,40.199,40.311,39.919,40.299,55437.776],[1622901000000,40.299,40.349,40.069,40.123,18536.832],[1622901300000,40.14,40.166,39.786,39.886,27256.371],[1622901600000,39.861,40.099,39.678,39.935,29070.246],[1622901900000,39.938,39.952,39.317,39.567,60138.387],[1622902200000,39.569,39.864,39.519,39.534,21368.316],[1622902500000,39.519,39.979,39.504,39.933,27756.524],[1622902800000,39.939,40.389,39.863,40.269,37337.016],[1622903100000,40.28,40.423,40.166,40.187,26769.316],[1622903400000,40.177,40.5,39.919,39.96,37085.081],[1622903700000,39.957,40.189,39.772,40.035,36730.279],[1622904000000,40.063,40.142,39.9,40.007,18852.608],[1622904300000,39.993,40.013,39.634,39.679,19567.213],[1622904600000,39.666,39.8,39.533,39.71,14702.889],[1622904900000,39.721,39.774,39.162,39.371,60414.562],[1622905200000,39.366,39.902,39.14,39.563,45256.323],[1622905500000,39.553,39.565,39.291,39.408,20885.557],[1622905800000,39.418,39.529,39.194,39.431,18668.391],[1622906100000,39.44,39.842,39.435,39.705,22421.166],[1622906400000,39.714,39.775,39.62,39.775,13628.061],[1622906700000,39.764,39.966,39.73,39.907,23212.667],[1622907000000,39.907,39.937,39.594,39.7,15452.909],[1622907300000,39.7,40.366,39.599,40.321,42690.197],[1622907600000,40.339,40.339,40.052,40.176,19744.026],[1622907900000,40.17,40.242,40.0,40.142,19023.098],[1622908200000,40.147,40.591,40.139,40.435,44620.097],[1622908500000,40.435,40.509,40.292,40.509,21854.025],[1622908800000,40.5,40.507,40.09,40.2,25452.952],[1622909100000,40.2,40.275,39.963,40.03,26924.515],[1622909400000,40.067,40.115,39.706,39.865,25328.908],[1622909700000,39.858,39.914,39.631,39.826,21013.669],[1622910000000,39.824,39.867,39.704,39.796,17250.112],[1622910300000,39.798,39.967,39.782,39.882,17697.223],[1622910600000,39.882,40.277,39.846,40.25,22125.862],[1622910900000,40.249,40.3,39.9,40.017,23204.994],[1622911200000,40.004,40.238,39.976,40.081,14925.148],[1622911500000,40.096,40.21,39.9,40.133,18304.407],[1622911800000,40.133,40.362,40.093,40.205,30767.71],[1622912100000,40.196,40.329,40.122,40.314,15155.132],[1622912400000,40.305,40.314,40.116,40.19,14861.968],[1622912700000,40.191,40.377,40.011,40.013,14641.49],[1622913000000,40.039,40.039,39.463,39.673,34482.484],[1622913300000,39.66,39.73,39.501,39.638,14124.06],[1622913600000,39.638,40.036,39.62,40.009,14972.325],[1622913900000,40.009,40.092,39.771,39.789,25562.96],[1622914200000,39.8,39.835,39.476,39.634,18296.992],[1622914500000,39.661,39.818,39.565,39.688,10532.164],[1622914800000,39.688,39.692,39.407,39.423,18519.027],[1622915100000,39.473,39.502,39.305,39.488,17656.901],[1622915400000,39.474,39.487,39.23,39.37,13786.707],[1622915700000,39.369,39.408,39.251,39.36,11166.881],[1622916000000,39.361,39.75,39.272,39.351,21488.942],[1622916300000,39.332,39.654,39.312,39.582,20704.411],[1622916600000,39.586,39.628,39.422,39.484,11973.362],[1622916900000,39.484,39.69,39.447,39.605,11215.735],[1622917200000,39.603,39.69,39.558,39.607,8265.105],[1622917500000,39.595,39.69,39.561,39.65,9374.934],[1622917800000,39.633,39.676,39.528,39.655,11047.485],[1622918100000,39.625,39.651,39.333,39.471,15239.72],[1622918400000,39.473,39.7,39.423,39.671,13266.459],[1622918700000,39.685,39.747,39.527,39.723,14198.91],[1622919000000,39.722,39.797,39.588,39.772,7200.317],[1622919300000,39.764,39.9,39.601,39.662,12944.727],[1622919600000,39.662,39.734,39.529,39.656,13411.391],[1622919900000,39.67,39.799,39.645,39.72,12871.832],[1622920200000,39.721,40.0,39.717,39.85,30003.294],[1622920500000,39.851,40.425,39.822,40.371,33797.203],[1622920800000,40.332,40.679,40.164,40.525,33967.567],[1622921100000,40.561,40.592,40.242,40.384,27291.393],[1622921400000,40.364,40.381,40.014,40.137,25469.905],[1622921700000,40.158,40.273,40.053,40.21,29265.467],[1622922000000,40.21,40.214,39.972,40.028,26109.468],[1622922300000,40.043,40.043,39.743,39.77,30622.318],[1622922600000,39.768,39.873,39.568,39.599,18199.192],[1622922900000,39.577,39.75,39.434,39.501,34591.323],[1622923200000,39.481,39.851,39.36,39.817,26526.097],[1622923500000,39.792,40.088,39.671,40.059,13335.187],[1622923800000,40.075,40.138,39.916,39.99,12536.748],[1622924100000,39.999,40.032,39.527,39.569,20539.667],[1622924400000,39.568,39.902,39.547,39.866,11505.083],[1622924700000,39.863,39.907,39.635,39.716,10174.719],[1622925000000,39.723,39.801,39.636,39.749,10167.746],[1622925300000,39.749,40.05,39.743,39.969,12182.38],[1622925600000,39.969,40.05,39.777,39.887,13763.339],[1622925900000,39.887,39.949,39.4,39.519,15545.042],[1622926200000,39.503,39.92,39.446,39.833,14028.274],[1622926500000,39.831,40.018,39.672,39.895,36258.363],[1622926800000,39.896,39.914,39.619,39.629,8684.97],[1622927100000,39.629,39.792,39.568,39.568,15544.491],[1622927400000,39.57,39.695,39.45,39.475,10623.162],[1622927700000,39.471,39.63,39.23,39.301,11884.835],[1622928000000,39.315,39.352,38.369,38.52,125202.932],[1622928300000,38.511,38.741,37.86,37.874,78890.948],[1622928600000,37.877,38.353,37.474,37.499,74793.056],[1622928900000,37.491,38.011,37.473,37.992,51785.117],[1622929200000,37.967,38.4,37.777,37.872,76385.449],[1622929500000,37.847,38.299,37.735,38.197,35699.829],[1622929800000,38.183,38.3,37.959,38.133,36855.162],[1622930100000,38.151,38.249,37.861,37.953,25460.556],[1622930400000,37.952,38.385,37.764,38.343,24830.068],[1622930700000,38.335,38.386,38.185,38.333,13510.87],[1622931000000,38.33,38.38,38.236,38.307,12053.95],[1622931300000,38.308,38.88,38.307,38.788,38094.846],[1622931600000,38.755,38.9,38.632,38.862,25662.807],[1622931900000,38.863,38.9,38.572,38.715,20366.402],[1622932200000,38.715,39.218,38.453,38.779,42856.286],[1622932500000,38.779,39.033,38.724,38.814,21059.551],[1622932800000,38.815,38.866,38.2,38.236,48453.192],[1622933100000,38.2,38.7,38.154,38.332,31794.145],[1622933400000,38.332,38.486,37.918,38.19,28420.24],[1622933700000,38.225,38.359,38.12,38.233,15083.405],[1622934000000,38.202,38.565,38.202,38.524,9483.026],[1622934300000,38.523,38.9,38.515,38.708,21558.349],[1622934600000,38.735,38.9,38.634,38.826,14278.078],[1622934900000,38.807,38.899,38.671,38.8,13614.361],[1622935200000,38.764,38.81,38.528,38.623,6810.977],[1622935500000,38.623,38.694,38.531,38.625,6819.679],[1622935800000,38.648,38.649,38.431,38.567,10552.962],[1622936100000,38.529,38.856,38.529,38.825,14381.487],[1622936400000,38.822,38.97,38.727,38.927,12288.851],[1622936700000,38.961,39.167,38.86,39.153,15301.949],[1622937000000,39.167,39.594,38.897,39.553,59450.315],[1622937300000,39.553,39.892,39.339,39.633,36709.031],[1622937600000,39.663,39.898,39.512,39.645,58255.591],[1622937900000,39.659,39.66,39.168,39.271,28387.32],[1622938200000,39.287,39.365,39.134,39.182,13654.098],[1622938500000,39.175,39.7,39.13,39.404,52181.355],[1622938800000,39.368,39.479,39.281,39.326,9888.235],[1622939100000,39.299,39.748,39.284,39.581,23312.95],[1622939400000,39.591,39.626,39.3,39.435,11646.134],[1622939700000,39.433,39.661,39.321,39.558,9857.094],[1622940000000,39.524,39.543,39.287,39.336,8986.101],[1622940300000,39.337,39.378,39.02,39.204,22450.308],[1622940600000,39.223,39.234,38.912,38.979,18255.077],[1622940900000,38.995,39.14,38.948,38.991,19949.616],[1622941200000,38.991,39.319,38.991,39.102,20025.549],[1622941500000,39.115,39.291,39.111,39.164,7250.748],[1622941800000,39.175,39.391,39.108,39.305,14621.519],[1622942100000,39.314,39.71,39.211,39.603,19042.032],[1622942400000,39.681,40.0,39.479,39.919,29258.968],[1622942700000,39.918,40.175,39.83,40.028,27192.65],[1622943000000,40.002,40.173,39.883,40.069,23266.616],[1622943300000,40.059,40.224,40.017,40.094,18156.487],[1622943600000,40.081,40.095,39.93,40.028,11291.377],[1622943900000,40.033,40.061,39.794,39.837,13939.62],[1622944200000,39.816,39.918,39.746,39.855,12177.041],[1622944500000,39.859,40.062,39.775,40.046,7606.701],[1622944800000,40.046,40.087,39.83,39.923,20079.414],[1622945100000,39.924,40.15,39.878,40.083,10781.436],[1622945400000,40.068,40.299,40.034,40.245,17043.085],[1622945700000,40.244,40.653,40.236,40.632,31928.123],[1622946000000,40.632,40.633,40.28,40.288,16357.924],[1622946300000,40.286,40.375,40.234,40.256,8407.975],[1622946600000,40.271,40.499,40.271,40.424,12033.001],[1622946900000,40.402,40.402,39.8,40.098,74999.071],[1622947200000,40.098,40.128,40.028,40.04,6957.285],[1622947500000,40.048,40.293,40.047,40.139,13515.798],[1622947800000,40.122,40.124,39.914,39.951,6595.805],[1622948100000,39.96,40.057,39.89,39.941,11968.556],[1622948400000,39.939,40.167,39.939,40.016,8341.023],[1622948700000,40.021,40.145,39.938,39.978,10227.733],[1622949000000,39.96,39.989,39.661,39.689,17272.612],[1622949300000,39.682,39.918,39.38,39.38,24452.768],[1622949600000,39.389,39.756,39.374,39.562,19554.034],[1622949900000,39.566,39.889,39.553,39.824,23318.346],[1622950200000,39.824,39.933,39.818,39.844,9742.423],[1622950500000,39.854,39.945,39.632,39.711,13721.088],[1622950800000,39.68,39.875,39.633,39.718,4569.491],[1622951100000,39.732,39.813,39.631,39.655,3923.816],[1622951400000,39.655,39.701,39.535,39.599,7537.632],[1622951700000,39.598,39.78,39.586,39.685,3853.342],[1622952000000,39.696,39.925,39.677,39.847,8403.169],[1622952300000,39.847,39.899,39.728,39.792,8830.777],[1622952600000,39.808,39.89,39.691,39.699,6703.211],[1622952900000,39.7,39.825,39.631,39.692,6367.747],[1622953200000,39.691,39.801,39.681,39.746,3044.779],[1622953500000,39.751,40.065,39.72,40.008,12064.529],[1622953800000,40.001,40.163,39.152,39.537,118238.636],[1622954100000,39.53,39.659,39.483,39.623,9654.319],[1622954400000,39.624,39.697,39.528,39.697,8661.002],[1622954700000,39.697,39.93,39.668,39.89,12531.673],[1622955000000,39.888,39.947,39.83,39.922,4899.113],[1622955300000,39.922,39.99,39.83,39.83,7305.19],[1622955600000,39.86,39.975,39.85,39.907,5848.86],[1622955900000,39.91,40.045,39.504,39.509,26263.72],[1622956200000,39.529,39.753,39.528,39.548,7410.48],[1622956500000,39.548,39.691,39.548,39.611,4104.511],[1622956800000,39.618,39.692,39.607,39.641,4751.309],[1622957100000,39.641,39.705,39.568,39.675,6108.079],[1622957400000,39.693,39.706,39.54,39.691,8382.859],[1622957700000,39.676,39.949,39.676,39.934,10636.482],[1622958000000,39.929,39.968,39.866,39.913,7899.373],[1622958300000,39.914,40.066,39.904,39.976,13987.448],[1622958600000,39.976,39.976,39.822,39.907,7865.095],[1622958900000,39.928,40.327,39.921,40.288,16358.639],[1622959200000,40.288,40.482,40.209,40.314,26393.52],[1622959500000,40.303,40.402,40.192,40.4,16654.788],[1622959800000,40.395,40.425,40.118,40.151,19161.175],[1622960100000,40.145,40.165,39.8,39.962,26693.841],[1622960400000,39.962,40.136,39.765,39.797,13712.304],[1622960700000,39.805,39.869,39.505,39.626,25693.311],[1622961000000,39.625,39.764,39.49,39.634,15198.899],[1622961300000,39.658,39.767,39.633,39.719,9254.952],[1622961600000,39.705,39.929,39.692,39.879,7492.051],[1622961900000,39.883,39.951,39.769,39.951,10633.075],[1622962200000,39.934,39.968,39.621,39.684,13500.998],[1622962500000,39.701,39.743,39.592,39.658,6432.575],[1622962800000,39.649,39.77,39.632,39.657,4463.968],[1622963100000,39.675,39.732,39.59,39.609,4822.582],[1622963400000,39.599,39.72,39.599,39.659,4422.419],[1622963700000,39.659,39.85,39.659,39.775,7779.946],[1622964000000,39.785,39.841,39.735,39.74,4421.251],[1622964300000,39.74,39.759,39.607,39.668,6425.172],[1622964600000,39.653,39.844,39.635,39.739,6163.27],[1622964900000,39.747,40.05,39.747,39.953,11180.858],[1622965200000,39.948,40.064,39.918,39.981,7384.696],[1622965500000,39.973,40.0,39.669,39.709,20626.328],[1622965800000,39.714,39.755,39.61,39.7,8071.458],[1622966100000,39.701,39.768,39.683,39.75,3879.353],[1622966400000,39.739,40.02,39.739,39.962,17961.75],[1622966700000,39.941,40.082,39.816,39.983,15643.664],[1622967000000,39.995,40.148,39.948,39.999,14172.842],[1622967300000,40.011,40.246,39.988,40.189,9959.756],[1622967600000,40.178,40.234,40.05,40.09,5598.15],[1622967900000,40.117,40.34,40.053,40.226,29011.323],[1622968200000,40.226,40.377,40.183,40.264,14042.705],[1622968500000,40.264,40.342,40.124,40.287,12608.553],[1622968800000,40.282,40.33,40.022,40.122,11201.588],[1622969100000,40.144,40.163,39.897,40.036,13918.893],[1622969400000,40.034,40.25,40.001,40.228,8649.043],[1622969700000,40.213,40.644,40.213,40.593,33007.081],[1622970000000,40.593,40.899,40.573,40.77,35776.961],[1622970300000,40.749,40.77,40.451,40.652,16934.432],[1622970600000,40.638,40.729,40.508,40.635,26561.556],[1622970900000,40.64,40.9,40.429,40.431,18188.234],[1622971200000,40.431,40.65,40.431,40.553,7789.025],[1622971500000,40.526,40.669,40.423,40.516,8252.043],[1622971800000,40.531,40.77,40.531,40.691,10434.676],[1622972100000,40.692,40.934,40.647,40.758,21467.477],[1622972400000,40.738,40.869,40.676,40.831,11693.846],[1622972700000,40.829,40.829,40.588,40.691,13193.456],[1622973000000,40.691,41.352,40.615,41.296,77782.814],[1622973300000,41.288,41.45,41.157,41.261,50205.273],[1622973600000,41.261,41.494,41.05,41.179,39937.783],[1622973900000,41.176,41.472,41.176,41.245,25489.063],[1622974200000,41.245,41.464,41.231,41.338,25845.197],[1622974500000,41.326,41.413,40.912,41.031,37405.232],[1622974800000,41.054,41.243,40.833,41.062,27277.89],[1622975100000,41.06,41.22,40.978,41.027,22239.733],[1622975400000,41.049,41.26,41.027,41.051,12789.335],[1622975700000,41.055,41.108,40.551,40.676,38378.957],[1622976000000,40.679,40.873,40.678,40.722,17812.589],[1622976300000,40.709,40.985,40.7,40.851,18846.529],[1622976600000,40.825,40.95,40.738,40.866,11065.508],[1622976900000,40.866,41.11,40.82,40.99,12494.278],[1622977200000,41.011,41.213,40.895,41.016,16359.313],[1622977500000,41.009,41.012,40.788,40.85,14018.758],[1622977800000,40.85,40.926,40.772,40.827,8663.019],[1622978100000,40.827,40.849,40.468,40.557,35712.327],[1622978400000,40.548,40.708,40.46,40.613,15604.963],[1622978700000,40.613,40.726,40.57,40.622,7360.268],[1622979000000,40.62,40.696,40.528,40.587,5557.393],[1622979300000,40.595,40.753,40.566,40.664,3915.408],[1622979600000,40.683,40.849,40.614,40.75,10033.957],[1622979900000,40.77,40.943,40.738,40.795,18908.342],[1622980200000,40.797,40.92,40.711,40.75,6273.744],[1622980500000,40.721,40.784,40.551,40.557,10375.507],[1622980800000,40.57,40.8,40.435,40.728,17881.476],[1622981100000,40.728,40.79,40.63,40.75,5337.64],[1622981400000,40.75,41.226,40.677,41.169,19780.211],[1622981700000,41.161,41.226,41.003,41.169,16700.433],[1622982000000,41.182,41.373,41.062,41.303,20735.642],[1622982300000,41.328,41.858,41.305,41.78,94510.582],[1622982600000,41.777,41.777,41.44,41.62,31312.396],[1622982900000,41.635,41.743,41.58,41.602,23214.161],[1622983200000,41.621,41.886,41.58,41.659,33213.722],[1622983500000,41.645,42.031,41.623,41.957,52391.565],[1622983800000,41.957,41.961,41.501,41.588,35951.093],[1622984100000,41.59,41.786,41.59,41.625,16031.366],[1622984400000,41.625,42.018,41.6,41.904,27712.441],[1622984700000,41.925,41.948,41.753,41.843,21933.568],[1622985000000,41.852,41.92,41.522,41.557,20893.611],[1622985300000,41.561,41.618,40.997,41.157,46024.445],[1622985600000,41.124,41.249,40.872,41.094,45370.452],[1622985900000,41.094,41.441,41.094,41.373,21498.494],[1622986200000,41.355,41.436,41.245,41.41,15164.563],[1622986500000,41.411,41.685,41.401,41.504,21946.699],[1622986800000,41.53,41.601,41.337,41.458,16267.359],[1622987100000,41.454,41.549,41.025,41.108,23541.606],[1622987400000,41.113,41.25,41.006,41.199,18568.667],[1622987700000,41.199,41.284,40.634,40.694,96844.924],[1622988000000,40.717,40.774,40.19,40.572,145887.197],[1622988300000,40.572,40.575,40.319,40.479,30855.441],[1622988600000,40.487,40.788,40.436,40.712,28957.546],[1622988900000,40.709,40.854,40.551,40.826,18789.185],[1622989200000,40.826,41.171,40.806,41.118,32959.58],[1622989500000,41.101,41.2,40.965,41.16,19548.381],[1622989800000,41.148,41.181,41.031,41.121,19164.11],[1622990100000,41.133,41.147,41.066,41.126,12391.155],[1622990400000,41.137,41.498,41.137,41.462,41183.184],[1622990700000,41.462,41.664,41.426,41.523,52306.754],[1622991000000,41.523,42.094,41.512,41.958,95078.719],[1622991300000,41.976,42.039,41.799,41.848,33822.316],[1622991600000,41.834,42.401,41.656,42.27,65665.604],[1622991900000,42.287,42.299,42.006,42.165,26538.416],[1622992200000,42.149,42.184,42.019,42.106,14573.168],[1622992500000,42.122,42.244,41.93,42.209,28062.85],[1622992800000,42.209,42.38,42.016,42.326,47291.051],[1622993100000,42.315,42.341,42.163,42.301,21106.923],[1622993400000,42.301,42.322,42.081,42.208,19028.115],[1622993700000,42.208,42.305,42.13,42.171,22007.737],[1622994000000,42.18,42.238,42.069,42.112,15527.266],[1622994300000,42.108,42.24,42.101,42.189,13102.609],[1622994600000,42.189,42.448,42.14,42.437,40260.239],[1622994900000,42.437,43.0,42.425,42.836,86866.738],[1622995200000,42.838,43.0,42.48,42.868,66041.879],[1622995500000,42.868,43.4,42.8,43.169,82303.567],[1622995800000,43.141,43.265,43.0,43.174,38433.817],[1622996100000,43.16,43.191,42.8,42.861,45637.059],[1622996400000,42.884,42.912,42.517,42.79,42231.478],[1622996700000,42.783,42.8,42.48,42.799,22522.407],[1622997000000,42.797,42.98,42.784,42.788,18157.957],[1622997300000,42.794,42.808,42.578,42.658,15536.94],[1622997600000,42.657,42.809,42.6,42.766,13285.069],[1622997900000,42.774,42.78,42.5,42.674,31386.892],[1622998200000,42.691,42.854,42.619,42.833,12888.761],[1622998500000,42.829,43.369,42.827,43.276,46561.121],[1622998800000,43.276,43.39,42.906,42.907,52674.06],[1622999100000,42.933,43.274,42.91,43.193,15376.851],[1622999400000,43.177,43.2,42.97,42.983,14760.724],[1622999700000,42.982,43.02,42.749,42.905,26125.247],[1623000000000,42.932,42.947,42.577,42.592,26021.925],[1623000300000,42.624,42.852,42.522,42.691,27984.536],[1623000600000,42.697,42.993,42.696,42.878,24637.466],[1623000900000,42.864,42.898,42.683,42.712,13418.198],[1623001200000,42.688,42.833,42.66,42.692,15060.918],[1623001500000,42.692,42.692,42.327,42.423,44860.914],[1623001800000,42.42,42.725,42.411,42.686,25298.241],[1623002100000,42.698,42.73,42.518,42.679,15991.503],[1623002400000,42.681,42.689,42.388,42.409,19137.14],[1623002700000,42.418,42.441,42.156,42.236,27518.599],[1623003000000,42.24,42.831,42.16,42.41,42513.705],[1623003300000,42.4,42.612,42.266,42.316,32036.297],[1623003600000,42.296,42.307,41.865,41.905,53175.164],[1623003900000,41.908,42.114,41.874,41.928,34637.295],[1623004200000,41.928,42.174,41.905,42.137,22405.161],[1623004500000,42.144,42.39,41.972,42.012,32517.707],[1623004800000,42.008,42.087,41.926,42.045,15905.962],[1623005100000,42.054,42.152,41.885,42.083,20768.68],[1623005400000,42.076,42.244,41.959,42.163,11318.335],[1623005700000,42.152,42.17,42.001,42.13,11916.723],[1623006000000,42.12,42.12,41.705,41.706,19274.97],[1623006300000,41.706,41.834,41.624,41.723,20377.495],[1623006600000,41.729,41.888,41.573,41.746,30372.486],[1623006900000,41.74,41.943,41.5,41.922,25421.197],[1623007200000,41.933,41.949,41.797,41.92,9092.959],[1623007500000,41.92,41.921,41.78,41.837,6304.89],[1623007800000,41.838,41.84,41.55,41.669,10870.711],[1623008100000,41.669,41.697,41.573,41.614,7043.749],[1623008400000,41.621,41.631,41.501,41.535,8798.508],[1623008700000,41.552,41.648,41.397,41.611,24517.8],[1623009000000,41.6,41.813,41.574,41.659,14222.331],[1623009300000,41.629,41.689,41.51,41.648,12009.47],[1623009600000,41.619,42.2,41.512,41.991,35919.281],[1623009900000,41.94,42.103,41.7,41.78,21705.227],[1623010200000,41.807,42.1,41.73,42.005,14551.203],[1623010500000,41.957,42.09,41.625,41.797,34273.468],[1623010800000,41.812,42.398,41.808,42.347,23240.919],[1623011100000,42.378,42.443,42.215,42.4,20711.757],[1623011400000,42.4,42.4,42.161,42.3,9789.832],[1623011700000,42.3,42.33,42.173,42.288,8688.402],[1623012000000,42.288,42.397,42.217,42.351,9275.269],[1623012300000,42.337,42.699,42.301,42.601,17936.143],[1623012600000,42.574,42.966,42.571,42.946,35405.965],[1623012900000,42.943,42.949,42.757,42.862,17153.966],[1623013200000,42.858,42.858,42.744,42.8,14975.604],[1623013500000,42.787,42.853,42.75,42.824,10543.836],[1623013800000,42.828,42.83,42.64,42.731,14484.928],[1623014100000,42.731,42.741,42.507,42.552,11503.226],[1623014400000,42.552,42.626,42.5,42.6,21810.668],[1623014700000,42.6,42.871,42.58,42.789,22827.655],[1623015000000,42.767,42.784,42.5,42.533,17637.976],[1623015300000,42.532,42.532,42.3,42.432,15024.604],[1623015600000,42.432,42.598,42.363,42.474,8593.438],[1623015900000,42.476,42.498,42.25,42.35,7425.028],[1623016200000,42.35,42.504,42.308,42.45,6252.042],[1623016500000,42.458,42.5,42.366,42.367,7929.083],[1623016800000,42.375,42.375,42.189,42.287,13309.506],[1623017100000,42.268,42.311,42.259,42.286,6465.035],[1623017400000,42.272,42.29,41.913,42.045,21630.856],[1623017700000,42.05,42.051,41.605,41.866,43648.3],[1623018000000,41.866,42.032,41.829,41.872,14255.993],[1623018300000,41.879,41.933,41.661,41.838,14043.19],[1623018600000,41.833,41.841,41.452,41.47,36320.347],[1623018900000,41.469,41.753,41.449,41.585,25935.102],[1623019200000,41.585,41.672,41.514,41.586,11899.39],[1623019500000,41.586,41.955,41.513,41.771,18835.206],[1623019800000,41.782,42.121,41.736,42.064,15290.361],[1623020100000,42.065,42.462,42.05,42.27,19597.564],[1623020400000,42.279,42.658,42.02,42.646,32660.481],[1623020700000,42.653,42.689,42.41,42.486,21910.508],[1623021000000,42.486,42.497,42.083,42.285,17396.241],[1623021300000,42.273,42.469,42.116,42.446,12361.003],[1623021600000,42.45,42.5,42.2,42.24,14881.71],[1623021900000,42.231,42.328,42.161,42.225,23471.152],[1623022200000,42.252,42.267,42.026,42.046,12579.489],[1623022500000,42.03,42.134,41.835,41.858,9734.872],[1623022800000,41.838,42.105,41.82,42.031,10814.809],[1623023100000,42.027,42.21,41.952,42.124,13543.847],[1623023400000,42.119,42.317,42.119,42.281,8410.626],[1623023700000,42.281,42.308,42.179,42.205,10813.93],[1623024000000,42.2,42.619,42.018,42.204,32699.324],[1623024300000,42.205,42.259,41.688,41.983,36580.218],[1623024600000,42.003,42.538,42.003,42.433,28091.908],[1623024900000,42.433,42.6,42.39,42.48,25577.958],[1623025200000,42.48,42.55,42.219,42.535,56186.784],[1623025500000,42.522,42.728,42.477,42.617,34344.409],[1623025800000,42.611,42.679,42.257,42.377,29585.164],[1623026100000,42.378,42.464,42.271,42.348,6829.248],[1623026400000,42.344,42.569,42.31,42.459,18287.886],[1623026700000,42.432,42.593,42.42,42.559,13912.594],[1623027000000,42.583,42.8,42.519,42.75,9363.418],[1623027300000,42.74,42.95,42.616,42.759,22963.935],[1623027600000,42.757,43.3,42.757,43.2,54342.848],[1623027900000,43.225,43.226,42.857,42.975,23926.796],[1623028200000,42.991,43.39,42.933,43.233,33290.06],[1623028500000,43.232,43.245,42.978,43.12,16189.352],[1623028800000,43.135,43.196,42.98,42.98,17432.669],[1623029100000,42.98,43.221,42.98,43.139,11071.057],[1623029400000,43.139,43.8,43.13,43.621,63182.406],[1623029700000,43.598,43.725,43.309,43.367,18814.932],[1623030000000,43.359,43.55,43.335,43.517,14580.353],[1623030300000,43.507,43.95,43.507,43.768,49907.86],[1623030600000,43.787,43.821,43.632,43.676,17473.665],[1623030900000,43.691,43.72,43.401,43.609,22332.147],[1623031200000,43.612,43.9,43.502,43.538,19706.935],[1623031500000,43.522,43.643,43.353,43.398,11802.435],[1623031800000,43.403,43.65,43.334,43.65,7352.257],[1623032100000,43.649,43.663,43.45,43.505,8133.038],[1623032400000,43.488,43.566,43.368,43.453,10259.136],[1623032700000,43.446,43.458,43.261,43.358,10610.742],[1623033000000,43.362,43.395,43.152,43.221,9764.028],[1623033300000,43.219,43.5,43.184,43.425,15666.214],[1623033600000,43.426,43.473,43.265,43.301,10169.312],[1623033900000,43.307,43.434,43.209,43.3,11137.982],[1623034200000,43.31,43.417,43.113,43.116,9492.884],[1623034500000,43.126,43.199,43.001,43.098,14173.455],[1623034800000,43.099,43.204,42.916,43.073,30377.383],[1623035100000,43.066,43.066,42.795,42.911,29604.208],[1623035400000,42.936,43.0,42.826,42.85,15012.649],[1623035700000,42.859,42.984,42.284,42.475,101779.86],[1623036000000,42.475,42.804,42.399,42.666,36097.772],[1623036300000,42.694,42.778,42.385,42.708,26395.725],[1623036600000,42.694,42.864,42.614,42.733,16210.171],[1623036900000,42.717,42.72,42.461,42.557,12039.608],[1623037200000,42.577,42.577,42.124,42.281,23041.401],[1623037500000,42.279,42.536,42.262,42.499,19871.06],[1623037800000,42.5,42.672,42.376,42.524,17919.982],[1623038100000,42.505,42.723,42.505,42.596,11827.015],[1623038400000,42.6,43.088,42.6,42.955,21142.32],[1623038700000,42.953,43.064,42.901,43.038,14741.766],[1623039000000,43.038,43.061,42.941,42.976,10513.753],[1623039300000,42.978,42.978,42.7,42.81,10508.043],[1623039600000,42.829,42.889,42.427,42.625,14576.27],[1623039900000,42.624,42.683,42.489,42.678,13194.784],[1623040200000,42.679,42.801,42.31,42.719,16143.817],[1623040500000,42.7,42.748,42.54,42.689,10713.036],[1623040800000,42.694,42.755,42.53,42.717,6839.767],[1623041100000,42.712,42.73,42.516,42.71,9800.113],[1623041400000,42.701,42.712,42.52,42.52,9600.479],[1623041700000,42.514,42.682,42.504,42.53,9458.038],[1623042000000,42.54,42.829,42.525,42.796,10936.459],[1623042300000,42.796,42.815,42.598,42.611,8051.563],[1623042600000,42.627,42.98,42.622,42.937,13717.573],[1623042900000,42.912,43.099,42.843,43.067,17524.537],[1623043200000,43.084,43.094,42.843,42.972,8794.995],[1623043500000,42.951,42.995,42.732,42.944,8907.511],[1623043800000,42.972,43.161,42.751,43.123,26510.892],[1623044100000,43.105,43.334,43.073,43.331,21944.193],[1623044400000,43.334,43.5,43.329,43.406,34284.732],[1623044700000,43.4,43.548,43.379,43.445,16005.587],[1623045000000,43.431,43.693,43.422,43.574,18107.749],[1623045300000,43.592,43.6,43.425,43.477,20099.386],[1623045600000,43.476,43.58,43.31,43.378,16668.479],[1623045900000,43.331,43.35,42.893,43.131,36128.907],[1623046200000,43.148,43.164,42.958,43.105,19735.504],[1623046500000,43.091,43.294,43.09,43.233,14064.941],[1623046800000,43.21,43.287,43.137,43.274,5617.731],[1623047100000,43.278,43.34,43.076,43.107,21551.838],[1623047400000,43.136,43.373,43.029,43.363,12210.55],[1623047700000,43.374,43.717,43.323,43.692,44390.589],[1623048000000,43.673,43.738,43.563,43.692,34517.789],[1623048300000,43.692,44.0,43.621,43.962,77201.9],[1623048600000,43.929,43.987,43.717,43.947,33429.627],[1623048900000,43.95,43.967,43.789,43.964,28191.146],[1623049200000,43.957,43.967,43.546,43.646,39674.369],[1623049500000,43.666,43.818,43.428,43.525,28377.495],[1623049800000,43.534,43.7,43.5,43.569,15400.528],[1623050100000,43.57,43.615,43.131,43.368,31542.038],[1623050400000,43.355,43.834,43.338,43.796,17598.569],[1623050700000,43.783,43.922,43.637,43.727,29801.957],[1623051000000,43.723,43.96,43.703,43.942,29998.786],[1623051300000,43.945,44.0,43.704,43.914,62640.324],[1623051600000,43.906,43.964,43.75,43.9,18914.548],[1623051900000,43.883,43.9,43.74,43.821,11040.991],[1623052200000,43.807,43.838,43.552,43.748,18589.234],[1623052500000,43.719,43.809,43.6,43.751,10010.079],[1623052800000,43.766,44.2,43.75,43.901,78894.08],[1623053100000,43.919,43.943,43.464,43.735,39476.912],[1623053400000,43.762,43.9,43.651,43.669,12935.144],[1623053700000,43.679,43.85,43.555,43.555,17144.698],[1623054000000,43.555,43.667,43.325,43.38,29949.689],[1623054300000,43.394,43.7,43.367,43.602,20139.779],[1623054600000,43.612,43.85,43.608,43.831,20351.76],[1623054900000,43.831,43.89,43.615,43.641,15334.554],[1623055200000,43.65,43.75,43.62,43.682,12459.03],[1623055500000,43.683,43.824,43.518,43.61,19400.57],[1623055800000,43.614,43.788,43.601,43.695,9206.505],[1623056100000,43.695,43.72,43.562,43.645,8549.236],[1623056400000,43.648,43.702,43.37,43.378,22522.818],[1623056700000,43.374,43.497,43.357,43.45,15419.955],[1623057000000,43.453,43.65,43.328,43.65,21132.97],[1623057300000,43.644,43.735,43.402,43.467,27221.211],[1623057600000,43.471,43.5,43.4,43.414,9610.387],[1623057900000,43.438,43.614,43.414,43.591,11950.313],[1623058200000,43.616,43.64,43.4,43.618,20405.653],[1623058500000,43.618,43.625,43.461,43.474,13794.404],[1623058800000,43.474,43.514,43.417,43.489,8673.751],[1623059100000,43.5,43.516,43.278,43.323,11999.708],[1623059400000,43.32,43.444,43.278,43.308,12251.23],[1623059700000,43.311,43.466,43.307,43.369,9313.981],[1623060000000,43.37,43.68,43.37,43.555,20705.279],[1623060300000,43.564,43.863,43.564,43.806,20497.221],[1623060600000,43.824,43.85,43.722,43.752,16590.35],[1623060900000,43.752,43.849,43.666,43.791,17853.281],[1623061200000,43.791,43.828,43.75,43.75,12527.169],[1623061500000,43.75,43.822,43.512,43.618,39613.795],[1623061800000,43.618,43.661,43.448,43.541,16631.008],[1623062100000,43.541,43.565,43.4,43.424,19895.085],[1623062400000,43.418,43.562,43.36,43.555,16625.259],[1623062700000,43.557,43.681,43.546,43.66,10162.626],[1623063000000,43.665,43.685,43.6,43.6,8190.065],[1623063300000,43.6,43.612,43.454,43.499,14543.893],[1623063600000,43.504,43.547,43.372,43.473,9109.698],[1623063900000,43.469,43.543,43.402,43.42,7671.983],[1623064200000,43.42,43.546,43.413,43.424,8119.215],[1623064500000,43.423,43.581,43.423,43.55,5855.338],[1623064800000,43.549,43.62,43.437,43.535,14632.62],[1623065100000,43.542,43.556,43.5,43.502,11009.385],[1623065400000,43.501,43.515,43.206,43.223,29700.464],[1623065700000,43.22,43.501,43.212,43.249,35957.865],[1623066000000,43.235,43.33,43.202,43.247,16561.198],[1623066300000,43.236,43.39,43.055,43.164,19551.826],[1623066600000,43.162,43.185,43.054,43.079,8898.086],[1623066900000,43.072,43.3,43.01,43.3,21207.273],[1623067200000,43.29,43.433,43.127,43.29,13103.567],[1623067500000,43.293,43.293,43.131,43.234,14444.488],[1623067800000,43.225,43.313,43.182,43.282,8649.467],[1623068100000,43.292,43.484,43.23,43.4,17018.832],[1623068400000,43.401,43.646,43.33,43.521,22946.661],[1623068700000,43.521,43.696,43.5,43.574,21695.571],[1623069000000,43.571,43.935,43.512,43.92,49427.981],[1623069300000,43.92,43.938,43.643,43.723,27563.837],[1623069600000,43.713,44.08,43.675,43.811,55956.014],[1623069900000,43.813,44.055,43.812,43.945,29658.878],[1623070200000,43.94,43.999,43.83,43.922,18425.597],[1623070500000,43.902,43.902,43.727,43.769,16078.763],[1623070800000,43.769,43.932,43.729,43.729,20920.536],[1623071100000,43.726,43.822,43.659,43.742,11612.726],[1623071400000,43.742,43.766,43.593,43.666,20723.408],[1623071700000,43.66,43.711,43.54,43.632,13232.065],[1623072000000,43.619,43.686,43.518,43.555,6603.573],[1623072300000,43.529,43.65,43.428,43.517,11661.98],[1623072600000,43.504,43.509,43.251,43.381,25355.009],[1623072900000,43.379,43.68,43.362,43.653,11601.043],[1623073200000,43.659,43.9,43.578,43.765,35236.37],[1623073500000,43.751,43.794,43.518,43.588,17038.252],[1623073800000,43.587,43.612,43.42,43.473,11354.774],[1623074100000,43.496,43.556,43.332,43.371,19792.187],[1623074400000,43.385,43.385,42.79,42.948,72089.27],[1623074700000,42.953,43.083,42.686,42.8,74290.309],[1623075000000,42.801,42.9,42.622,42.892,29078.56],[1623075300000,42.882,42.9,42.501,42.501,30912.532],[1623075600000,42.531,42.668,42.22,42.449,41292.76],[1623075900000,42.453,42.633,42.451,42.547,33379.074],[1623076200000,42.535,42.589,42.3,42.393,24646.689],[1623076500000,42.4,42.4,42.22,42.3,25029.135],[1623076800000,42.301,42.354,41.84,42.3,68814.241],[1623077100000,42.315,42.453,42.178,42.187,50256.887],[1623077400000,42.201,42.72,42.031,42.65,45436.748],[1623077700000,42.676,42.682,42.517,42.609,28867.448],[1623078000000,42.592,42.601,42.306,42.528,23682.451],[1623078300000,42.515,42.586,42.444,42.52,15132.134],[1623078600000,42.519,42.965,42.505,42.775,29371.666],[1623078900000,42.775,42.879,42.548,42.623,25990.35],[1623079200000,42.624,42.785,42.509,42.785,17304.918],[1623079500000,42.785,42.8,42.613,42.675,12223.04],[1623079800000,42.672,42.672,42.5,42.501,18679.324],[1623080100000,42.501,42.551,42.242,42.511,29775.756],[1623080400000,42.511,42.611,42.347,42.43,12810.486],[1623080700000,42.43,42.562,42.317,42.5,12049.971],[1623081000000,42.5,42.536,42.114,42.114,14489.639],[1623081300000,42.119,42.24,42.047,42.176,37312.548],[1623081600000,42.176,42.299,42.016,42.137,29545.275],[1623081900000,42.115,42.35,42.039,42.319,24040.003],[1623082200000,42.319,42.364,42.121,42.165,14887.547],[1623082500000,42.178,42.341,42.133,42.2,11481.394],[1623082800000,42.205,42.289,42.095,42.233,12411.26],[1623083100000,42.225,42.225,41.809,41.918,32774.176],[1623083400000,41.931,42.101,41.509,42.031,52229.78],[1623083700000,42.041,42.179,41.902,41.988,20435.306],[1623084000000,41.986,42.079,41.818,41.994,15010.949],[1623084300000,41.995,42.206,41.955,42.135,18606.941],[1623084600000,42.138,42.173,42.035,42.035,10977.946],[1623084900000,42.039,42.039,41.934,41.999,19210.032],[1623085200000,41.984,41.984,41.55,41.643,32495.38],[1623085500000,41.638,41.7,41.136,41.221,78572.457],[1623085800000,41.221,41.72,41.15,41.294,33873.102],[1623086100000,41.297,41.755,41.218,41.406,35712.188],[1623086400000,41.405,41.743,41.336,41.615,19886.305],[1623086700000,41.617,42.184,41.617,42.109,50384.032],[1623087000000,42.096,42.3,41.925,41.978,27933.554],[1623087300000,41.981,42.166,41.897,42.001,23045.757],[1623087600000,42.007,42.007,41.715,41.756,29806.396],[1623087900000,41.755,41.943,41.504,41.749,20439.267],[1623088200000,41.745,41.988,41.567,41.969,18148.842],[1623088500000,41.956,42.114,41.874,41.915,14231.511],[1623088800000,41.907,42.2,41.828,42.147,14418.857],[1623089100000,42.133,42.196,41.942,41.954,16647.816],[1623089400000,41.969,41.993,41.624,41.722,20350.532],[1623089700000,41.726,41.934,41.316,41.66,50402.303],[1623090000000,41.662,41.9,41.494,41.821,21199.596],[1623090300000,41.822,41.934,41.532,41.916,23422.334],[1623090600000,41.915,42.154,41.817,42.037,28919.224],[1623090900000,42.018,42.103,41.906,41.95,13363.899],[1623091200000,41.946,42.1,41.742,41.898,26805.277],[1623091500000,41.893,42.0,41.7,41.904,15846.729],[1623091800000,41.883,41.938,41.6,41.654,19222.53],[1623092100000,41.679,41.938,41.586,41.817,17125.302],[1623092400000,41.829,41.962,41.633,41.758,18688.049],[1623092700000,41.754,42.087,41.741,42.062,19451.279],[1623093000000,42.058,42.067,41.843,41.967,17949.316],[1623093300000,41.972,42.058,41.715,41.891,24467.743],[1623093600000,41.896,41.929,41.715,41.835,15775.653],[1623093900000,41.835,42.058,41.754,42.028,20229.025],[1623094200000,42.01,42.56,41.956,42.5,37052.453],[1623094500000,42.501,42.537,42.227,42.431,28430.213],[1623094800000,42.413,42.441,42.202,42.319,20263.231],[1623095100000,42.319,42.474,42.14,42.368,18173.529],[1623095400000,42.369,42.747,42.369,42.72,40471.245],[1623095700000,42.721,42.803,42.55,42.795,31952.353],[1623096000000,42.776,42.974,42.5,42.556,47605.505],[1623096300000,42.519,42.7,42.518,42.55,8370.752],[1623096600000,42.548,42.568,42.404,42.547,8341.228],[1623096900000,42.535,42.579,42.219,42.349,15281.385],[1623097200000,42.36,42.39,41.778,42.027,39057.977],[1623097500000,42.036,42.216,42.018,42.106,13285.768],[1623097800000,42.1,42.102,41.56,41.79,68241.442],[1623098100000,41.809,42.06,41.755,41.892,15880.727],[1623098400000,41.89,41.906,41.657,41.837,19152.38],[1623098700000,41.842,41.862,40.49,40.635,106176.414],[1623099000000,40.67,40.997,39.964,40.878,136634.616],[1623099300000,40.854,41.466,40.794,41.159,56702.954],[1623099600000,41.136,41.151,40.744,41.087,54985.408],[1623099900000,41.08,41.08,40.288,40.489,44397.598],[1623100200000,40.496,40.751,39.72,40.156,87855.953],[1623100500000,40.102,40.905,39.001,40.369,147911.947],[1623100800000,40.368,40.517,39.829,39.995,52078.097],[1623101100000,39.995,39.997,39.3,39.583,69733.534],[1623101400000,39.567,40.392,39.331,40.146,60937.972],[1623101700000,40.142,40.2,38.951,39.799,105186.824],[1623102000000,39.801,39.915,39.236,39.41,63976.582],[1623102300000,39.436,39.796,39.33,39.774,34034.914],[1623102600000,39.77,40.174,39.755,40.036,42799.9],[1623102900000,40.046,40.151,39.788,39.902,19821.929],[1623103200000,39.902,40.03,39.5,39.758,42556.736],[1623103500000,39.79,40.491,39.752,40.454,36121.893],[1623103800000,40.454,40.96,40.265,40.817,50201.574],[1623104100000,40.818,40.865,40.372,40.564,56280.793],[1623104400000,40.57,40.7,40.301,40.397,46805.948],[1623104700000,40.409,40.434,40.149,40.296,27228.258],[1623105000000,40.288,40.465,40.111,40.209,18999.228],[1623105300000,40.181,40.217,39.7,39.962,40992.525],[1623105600000,39.964,40.251,39.832,39.856,23754.059],[1623105900000,39.849,40.281,39.847,40.203,28301.269],[1623106200000,40.21,40.446,39.945,39.987,25619.008],[1623106500000,39.987,40.289,39.952,40.196,25006.249],[1623106800000,40.209,40.209,39.95,40.072,22718.384],[1623107100000,40.073,40.217,39.971,40.1,28487.47],[1623107400000,40.086,40.158,39.97,39.972,19556.644],[1623107700000,39.989,40.068,39.403,39.636,70780.435],[1623108000000,39.654,39.714,39.001,39.142,58939.81],[1623108300000,39.137,39.507,38.7,39.488,101989.879],[1623108600000,39.454,39.861,39.246,39.613,42424.178],[1623108900000,39.612,39.792,38.875,38.895,55622.319],[1623109200000,38.894,39.216,38.467,38.609,86936.363],[1623109500000,38.644,39.0,38.309,38.384,114604.566],[1623109800000,38.384,38.565,37.8,38.049,140379.931],[1623110100000,38.049,38.408,37.931,38.235,72410.762],[1623110400000,38.2,38.73,37.946,38.698,103052.77],[1623110700000,38.686,39.222,38.54,39.205,58421.496],[1623111000000,39.194,39.569,39.082,39.366,50389.338],[1623111300000,39.35,39.784,39.001,39.147,76385.853],[1623111600000,39.148,39.216,38.332,38.577,80398.973],[1623111900000,38.586,38.598,37.8,38.073,73657.105],[1623112200000,38.097,38.18,37.604,37.826,76782.911],[1623112500000,37.791,38.0,37.66,37.906,46053.906],[1623112800000,37.906,38.164,37.818,37.881,30049.977],[1623113100000,37.877,38.466,37.803,38.43,28831.778],[1623113400000,38.45,38.5,38.063,38.321,28361.677],[1623113700000,38.31,38.641,38.112,38.616,23397.826],[1623114000000,38.575,38.798,38.253,38.773,26187.859],[1623114300000,38.741,38.973,38.621,38.703,33090.679],[1623114600000,38.672,38.8,38.532,38.57,24607.385],[1623114900000,38.579,38.917,38.534,38.863,25870.276],[1623115200000,38.875,38.898,38.636,38.71,27308.002],[1623115500000,38.711,38.77,38.432,38.574,29664.636],[1623115800000,38.574,38.616,38.217,38.387,17118.148],[1623116100000,38.396,38.481,38.115,38.45,29816.144],[1623116400000,38.463,38.529,38.212,38.316,17907.911],[1623116700000,38.316,38.557,38.154,38.446,16654.387],[1623117000000,38.432,38.745,38.407,38.651,17980.305],[1623117300000,38.623,38.704,38.467,38.625,14425.669],[1623117600000,38.622,38.661,38.462,38.544,15176.909],[1623117900000,38.55,38.605,38.429,38.466,16599.273],[1623118200000,38.462,38.79,38.408,38.778,17604.672],[1623118500000,38.762,38.808,38.452,38.509,19782.976],[1623118800000,38.53,38.617,38.288,38.422,22004.166],[1623119100000,38.395,38.589,38.358,38.416,9855.841],[1623119400000,38.427,38.427,38.101,38.149,17752.321],[1623119700000,38.183,38.2,37.8,37.842,45667.906],[1623120000000,37.845,37.981,37.555,37.722,75085.415],[1623120300000,37.721,37.755,35.755,36.079,283284.42],[1623120600000,36.12,36.387,35.589,36.253,120945.707],[1623120900000,36.252,36.66,36.183,36.428,78147.265],[1623121200000,36.414,36.812,36.248,36.28,60945.049],[1623121500000,36.248,36.591,36.207,36.359,44008.892],[1623121800000,36.33,36.359,35.541,35.701,68996.707],[1623122100000,35.715,36.481,35.688,36.147,53173.251],[1623122400000,36.128,36.381,35.213,35.383,83759.805],[1623122700000,35.382,36.44,35.359,36.104,72431.228],[1623123000000,36.103,36.48,35.785,36.46,41480.842],[1623123300000,36.479,36.922,36.476,36.752,41350.847],[1623123600000,36.748,37.444,36.627,37.385,96050.437],[1623123900000,37.376,37.416,36.867,37.152,45419.2],[1623124200000,37.158,37.5,37.043,37.459,55387.482],[1623124500000,37.46,37.683,37.3,37.519,90482.062],[1623124800000,37.502,37.999,37.334,37.905,102263.071],[1623125100000,37.87,37.999,37.739,37.882,39067.623],[1623125400000,37.893,38.09,37.754,38.022,55592.116],[1623125700000,38.019,38.026,37.727,37.883,38464.334],[1623126000000,37.883,37.969,37.583,37.724,33729.794],[1623126300000,37.716,37.716,36.812,37.114,79882.954],[1623126600000,37.133,37.545,37.1,37.308,31376.317],[1623126900000,37.308,37.472,36.946,37.012,27983.852],[1623127200000,37.01,37.258,36.882,37.199,42352.561],[1623127500000,37.219,37.597,37.115,37.551,47082.267],[1623127800000,37.574,37.631,37.261,37.307,29892.69],[1623128100000,37.31,37.786,37.31,37.584,20281.26],[1623128400000,37.581,37.65,37.386,37.601,18595.183],[1623128700000,37.608,37.63,37.147,37.277,42194.552],[1623129000000,37.277,37.381,36.759,36.8,58960.524],[1623129300000,36.807,37.023,36.637,36.66,54448.237],[1623129600000,36.679,36.813,36.431,36.636,38690.071],[1623129900000,36.615,36.64,35.94,36.001,79694.74],[1623130200000,36.005,36.181,35.75,35.871,69657.607],[1623130500000,35.878,35.941,35.634,35.94,108513.184],[1623130800000,35.919,36.359,35.679,36.331,133155.817],[1623131100000,36.333,36.373,36.233,36.308,55006.138],[1623131400000,36.308,36.331,36.069,36.203,49506.717],[1623131700000,36.193,36.332,36.033,36.324,93127.27],[1623132000000,36.319,36.332,36.221,36.289,62133.462],[1623132300000,36.278,36.323,36.237,36.242,61884.451],[1623132600000,36.262,36.308,36.007,36.095,24348.301],[1623132900000,36.095,36.18,35.801,35.911,32093.36],[1623133200000,35.915,35.949,35.719,35.876,29412.063],[1623133500000,35.863,36.075,35.825,35.995,36134.863],[1623133800000,35.999,36.075,35.9,35.918,32027.605],[1623134100000,35.913,36.018,35.913,36.018,27484.425],[1623134400000,36.017,36.018,35.955,35.986,19313.886],[1623134700000,35.986,35.99,35.756,35.825,29423.037],[1623135000000,35.825,35.898,35.636,35.641,28416.819],[1623135300000,35.645,35.755,35.23,35.322,64744.494],[1623135600000,35.319,35.368,35.0,35.1,92740.4],[1623135900000,35.096,35.278,34.711,35.273,96763.199],[1623136200000,35.264,35.506,35.235,35.506,173298.736],[1623136500000,35.506,35.928,35.366,35.85,161117.051],[1623136800000,35.849,36.4,35.774,36.372,75297.084],[1623137100000,36.393,37.244,36.381,37.019,163239.623],[1623137400000,37.026,37.36,36.867,37.317,73587.049],[1623137700000,37.306,37.372,36.83,36.885,96847.499],[1623138000000,36.879,37.093,36.835,37.065,38978.737],[1623138300000,37.08,37.2,37.0,37.104,49668.856],[1623138600000,37.092,37.117,36.661,36.705,37391.337],[1623138900000,36.705,36.9,36.636,36.796,31565.811],[1623139200000,36.809,37.73,36.797,37.653,91868.124],[1623139500000,37.66,37.799,37.415,37.544,84461.555],[1623139800000,37.512,37.897,37.45,37.67,62736.379],[1623140100000,37.67,37.813,37.437,37.787,37553.342],[1623140400000,37.785,37.854,37.619,37.802,38526.363],[1623140700000,37.797,38.148,37.725,38.123,52754.747],[1623141000000,38.148,38.154,37.577,37.659,76420.438],[1623141300000,37.65,37.727,37.407,37.537,40085.553],[1623141600000,37.538,37.694,37.413,37.574,36096.644],[1623141900000,37.572,37.639,37.365,37.377,32199.883],[1623142200000,37.387,37.499,37.016,37.198,46573.809],[1623142500000,37.199,37.304,36.688,36.799,50877.959],[1623142800000,36.818,36.999,36.471,36.588,53401.74],[1623143100000,36.612,36.787,36.459,36.625,43316.81],[1623143400000,36.642,36.849,36.459,36.746,29626.578],[1623143700000,36.771,37.181,36.629,36.689,58080.066],[1623144000000,36.712,36.863,36.581,36.603,24987.014],[1623144300000,36.594,36.699,36.06,36.189,54418.38],[1623144600000,36.182,36.303,35.917,36.26,53042.841],[1623144900000,36.242,36.446,36.17,36.278,31311.309],[1623145200000,36.254,36.46,36.122,36.155,20554.212],[1623145500000,36.169,36.559,36.149,36.23,37485.609],[1623145800000,36.235,36.267,35.626,35.957,65561.228],[1623146100000,35.941,36.1,35.8,35.996,29865.174],[1623146400000,35.99,36.166,35.929,36.166,53307.706],[1623146700000,36.166,36.94,36.166,36.81,71975.292],[1623147000000,36.81,36.946,36.563,36.696,34440.744],[1623147300000,36.698,36.846,36.506,36.826,29000.02],[1623147600000,36.822,36.85,36.683,36.733,17555.695],[1623147900000,36.736,36.809,35.911,36.116,42224.928],[1623148200000,36.122,36.146,35.403,35.733,68919.172],[1623148500000,35.713,35.985,35.709,35.883,28024.572],[1623148800000,35.88,36.116,35.795,35.885,23379.113],[1623149100000,35.891,35.974,35.554,35.642,30604.227],[1623149400000,35.638,35.83,35.469,35.605,29618.858],[1623149700000,35.605,35.843,35.592,35.697,25014.972],[1623150000000,35.7,35.91,35.45,35.877,39421.271],[1623150300000,35.878,36.089,35.745,35.966,34321.852],[1623150600000,35.95,36.404,35.939,36.244,32026.822],[1623150900000,36.247,36.37,35.919,36.132,38778.77],[1623151200000,36.132,36.742,36.07,36.612,96234.562],[1623151500000,36.621,36.925,36.453,36.489,68234.56],[1623151800000,36.496,36.599,36.138,36.158,27254.281],[1623152100000,36.138,36.589,36.061,36.491,23885.547],[1623152400000,36.474,36.871,36.422,36.737,43894.493],[1623152700000,36.734,36.999,36.567,36.858,39323.152],[1623153000000,36.85,37.201,36.7,37.084,58190.09],[1623153300000,37.091,37.5,37.025,37.25,46549.502],[1623153600000,37.26,37.5,36.6,36.656,60811.548],[1623153900000,36.674,36.859,36.605,36.747,24592.426],[1623154200000,36.724,36.844,36.601,36.707,16115.235],[1623154500000,36.719,36.998,36.719,36.92,28510.415],[1623154800000,36.904,36.982,36.554,36.555,20558.52],[1623155100000,36.554,36.798,36.55,36.622,38700.644],[1623155400000,36.62,36.795,36.56,36.623,13068.516],[1623155700000,36.607,36.716,36.458,36.601,36649.112],[1623156000000,36.601,36.601,36.173,36.35,70781.985],[1623156300000,36.354,36.599,36.25,36.524,29516.721],[1623156600000,36.527,36.966,36.52,36.673,33177.69],[1623156900000,36.686,36.979,36.686,36.765,35832.397],[1623157200000,36.778,37.126,36.687,36.955,45026.326],[1623157500000,36.94,36.94,36.5,36.623,49887.212],[1623157800000,36.633,36.809,36.536,36.548,33450.205],[1623158100000,36.561,36.892,36.543,36.605,76667.825],[1623158400000,36.605,36.786,36.206,36.298,105011.918],[1623158700000,36.297,36.5,35.774,35.924,109115.283],[1623159000000,35.944,36.377,35.943,36.272,43595.769],[1623159300000,36.283,36.283,35.873,35.891,23695.346],[1623159600000,35.89,36.031,35.672,35.749,57862.98],[1623159900000,35.759,36.05,35.681,35.975,66314.092],[1623160200000,35.979,36.288,35.891,35.951,86947.498],[1623160500000,35.95,36.247,35.8,35.813,63555.41],[1623160800000,35.8,36.434,35.79,36.034,82137.1],[1623161100000,36.049,36.164,35.079,35.582,165315.123],[1623161400000,35.568,36.0,35.312,35.512,97653.975],[1623161700000,35.521,36.0,35.0,35.01,94692.426],[1623162000000,35.001,35.62,34.945,35.346,59926.759],[1623162300000,35.343,35.9,35.336,35.599,74561.078],[1623162600000,35.646,36.097,35.444,35.487,105153.386],[1623162900000,35.469,35.496,35.036,35.176,206653.255],[1623163200000,35.188,35.341,34.86,35.1,116551.718],[1623163500000,35.106,35.386,34.968,35.25,45425.063],[1623163800000,35.267,35.271,34.711,34.882,48658.739],[1623164100000,34.879,35.0,34.38,34.863,88098.284],[1623164400000,34.863,35.0,34.622,34.7,73644.995],[1623164700000,34.695,34.768,34.5,34.531,43724.241],[1623165000000,34.536,34.765,34.32,34.432,79873.547],[1623165300000,34.422,34.566,34.0,34.198,113657.438],[1623165600000,34.175,34.228,33.6,33.709,122524.724],[1623165900000,33.738,34.484,33.6,34.402,67507.126],[1623166200000,34.405,35.58,34.334,35.164,142884.95],[1623166500000,35.166,35.699,34.765,34.988,94737.349],[1623166800000,34.99,35.691,34.938,35.534,85206.849],[1623167100000,35.559,36.681,35.549,36.564,153480.745],[1623167400000,36.564,37.0,36.27,36.67,144972.059],[1623167700000,36.667,36.883,36.488,36.683,90128.245],[1623168000000,36.665,38.258,36.5,37.947,328858.607],[1623168300000,37.928,38.5,37.763,38.108,219353.912],[1623168600000,38.11,38.144,37.583,37.743,72450.032],[1623168900000,37.78,37.929,37.294,37.772,74697.972],[1623169200000,37.766,38.181,37.41,37.588,81791.383],[1623169500000,37.584,37.601,36.94,37.138,104684.996],[1623169800000,37.137,37.138,36.598,37.013,79978.645],[1623170100000,36.991,37.475,36.931,37.176,93668.819],[1623170400000,37.139,37.445,36.727,36.81,43290.532],[1623170700000,36.82,37.128,36.79,37.1,31463.071],[1623171000000,37.1,37.249,36.856,37.05,56326.577],[1623171300000,37.028,37.386,37.012,37.35,35262.873],[1623171600000,37.35,37.602,37.223,37.307,58137.41],[1623171900000,37.315,37.491,37.03,37.106,29326.344],[1623172200000,37.123,37.44,37.075,37.27,35963.07],[1623172500000,37.275,37.382,36.736,36.841,46522.7],[1623172800000,36.827,37.062,36.631,36.729,60087.884],[1623173100000,36.719,37.134,36.719,37.006,22628.218],[1623173400000,36.995,37.199,36.819,36.957,26277.605],[1623173700000,36.973,37.195,36.851,37.001,27746.3],[1623174000000,37.013,37.161,36.803,36.822,23651.128],[1623174300000,36.849,37.188,36.846,37.11,23694.439],[1623174600000,37.109,37.88,37.091,37.69,76273.887],[1623174900000,37.687,38.0,37.672,38.0,49961.222],[1623175200000,37.999,38.253,37.9,38.169,93131.379],[1623175500000,38.154,38.851,38.116,38.637,106476.193],[1623175800000,38.635,38.943,38.304,38.808,109771.747],[1623176100000,38.809,39.23,38.756,39.17,123669.006],[1623176400000,39.17,39.449,39.09,39.286,120323.115],[1623176700000,39.295,39.451,38.74,38.907,82449.227],[1623177000000,38.896,39.201,38.704,39.025,46843.347],[1623177300000,39.025,39.35,38.909,39.241,51953.892],[1623177600000,39.257,39.325,38.929,38.985,78889.011],[1623177900000,38.988,39.687,38.937,39.257,75649.439],[1623178200000,39.272,39.499,39.128,39.339,50822.723],[1623178500000,39.369,40.205,39.345,39.95,142541.649],[1623178800000,39.93,40.181,39.6,39.672,74322.201],[1623179100000,39.675,39.725,39.272,39.615,50963.992],[1623179400000,39.604,39.617,39.4,39.567,29330.431],[1623179700000,39.537,39.99,39.508,39.751,72161.756],[1623180000000,39.737,39.749,39.4,39.449,27659.369],[1623180300000,39.448,39.616,39.354,39.363,28198.496],[1623180600000,39.36,40.042,39.355,39.901,61536.65],[1623180900000,39.915,40.622,39.76,40.502,88718.749],[1623181200000,40.502,40.973,40.256,40.766,75975.773],[1623181500000,40.769,40.788,40.101,40.607,67454.127],[1623181800000,40.606,41.0,40.395,40.873,53435.013],[1623182100000,40.873,41.444,40.8,41.145,117842.057],[1623182400000,41.145,41.399,40.573,40.628,75883.656],[1623182700000,40.605,40.926,40.576,40.6,51274.867],[1623183000000,40.6,40.808,40.397,40.528,57265.145],[1623183300000,40.509,40.534,40.013,40.13,87173.183],[1623183600000,40.105,40.638,40.027,40.588,57779.136],[1623183900000,40.579,41.399,40.51,41.346,97995.914],[1623184200000,41.344,41.686,41.009,41.122,83690.168],[1623184500000,41.14,41.728,41.101,41.686,61164.753],[1623184800000,41.686,42.2,41.608,42.041,125084.05],[1623185100000,42.041,42.2,41.613,41.851,110544.54],[1623185400000,41.85,42.099,41.728,41.946,49419.696],[1623185700000,41.938,42.199,41.636,41.959,60314.691],[1623186000000,41.949,42.181,41.653,41.836,50152.321],[1623186300000,41.819,42.18,41.322,42.175,60225.104],[1623186600000,42.15,42.15,41.6,41.741,43529.088],[1623186900000,41.789,41.789,41.161,41.537,46024.732],[1623187200000,41.548,41.641,41.326,41.62,23795.851],[1623187500000,41.614,42.09,41.595,42.07,32067.493],[1623187800000,42.077,42.08,41.681,41.869,31605.926],[1623188100000,41.865,41.9,40.743,41.006,88788.812],[1623188400000,41.007,41.507,40.907,41.213,48833.227],[1623188700000,41.268,41.71,41.229,41.54,30133.519],[1623189000000,41.533,41.688,41.2,41.335,27745.172],[1623189300000,41.3,41.329,40.842,40.967,49098.112],[1623189600000,40.965,41.496,40.929,41.301,29896.32],[1623189900000,41.301,41.85,41.258,41.811,20709.496],[1623190200000,41.779,41.848,41.445,41.603,26031.38],[1623190500000,41.649,42.15,41.649,41.968,40842.884],[1623190800000,41.962,42.109,41.721,42.085,24159.507],[1623191100000,42.084,42.421,42.016,42.314,116372.136],[1623191400000,42.306,42.596,42.069,42.085,62933.155],[1623191700000,42.085,42.239,41.746,41.76,37425.629],[1623192000000,41.774,41.959,41.55,41.737,20029.313],[1623192300000,41.737,41.961,41.5,41.541,27597.651],[1623192600000,41.567,41.891,41.0,41.347,96850.979],[1623192900000,41.346,41.593,41.303,41.498,20883.798],[1623193200000,41.455,41.934,41.455,41.869,23126.212],[1623193500000,41.856,42.227,41.853,42.118,31236.118],[1623193800000,42.071,42.339,41.821,41.877,44164.428],[1623194100000,41.903,41.987,41.541,41.93,40843.201],[1623194400000,41.93,42.149,41.87,42.0,25713.579],[1623194700000,42.001,42.163,41.543,41.706,20470.863],[1623195000000,41.726,41.821,41.421,41.487,24209.215],[1623195300000,41.533,41.667,41.401,41.471,24827.786],[1623195600000,41.466,41.819,41.455,41.6,28968.452],[1623195900000,41.592,41.846,41.3,41.369,36876.426],[1623196200000,41.408,41.535,41.119,41.188,28175.954],[1623196500000,41.181,41.582,41.078,41.245,28555.153],[1623196800000,41.245,41.632,41.019,41.344,39883.266],[1623197100000,41.331,41.352,40.287,40.699,109444.236],[1623197400000,40.69,40.979,40.482,40.5,38789.423],[1623197700000,40.497,40.857,40.2,40.315,56382.812],[1623198000000,40.342,40.47,39.9,39.947,98146.995],[1623198300000,39.946,40.639,39.94,40.227,50689.846],[1623198600000,40.247,40.77,40.247,40.77,29192.161],[1623198900000,40.771,41.107,40.662,40.957,43714.595],[1623199200000,40.978,41.279,40.787,41.172,36360.393],[1623199500000,41.181,41.181,40.7,40.83,40025.24],[1623199800000,40.846,41.107,40.794,41.024,24279.906],[1623200100000,41.024,41.024,40.575,40.667,56989.24],[1623200400000,40.679,40.975,40.303,40.626,37642.339],[1623200700000,40.626,40.933,40.558,40.796,22562.754],[1623201000000,40.81,40.924,40.689,40.724,13383.25],[1623201300000,40.726,41.478,40.679,41.356,31969.64],[1623201600000,41.355,41.488,41.3,41.41,36867.715],[1623201900000,41.427,41.783,41.344,41.43,39327.278],[1623202200000,41.422,41.516,41.3,41.467,23059.982],[1623202500000,41.456,41.491,41.3,41.361,24328.066],[1623202800000,41.371,41.4,40.875,40.895,59574.255],[1623203100000,40.899,40.98,40.45,40.6,34357.913],[1623203400000,40.584,41.002,40.474,40.645,43762.552],[1623203700000,40.654,40.693,40.097,40.356,35000.676],[1623204000000,40.353,40.641,40.21,40.479,27152.267],[1623204300000,40.467,40.885,40.457,40.523,29003.128],[1623204600000,40.512,40.622,40.131,40.258,29309.646],[1623204900000,40.239,40.408,39.917,39.993,46316.852],[1623205200000,39.995,40.031,39.539,39.619,63954.389],[1623205500000,39.602,39.855,39.537,39.695,25992.726],[1623205800000,39.688,39.73,39.291,39.4,43731.604],[1623206100000,39.4,39.841,39.394,39.798,21633.592],[1623206400000,39.793,40.297,39.766,40.202,32106.452],[1623206700000,40.207,40.974,40.026,40.876,72333.476],[1623207000000,40.86,41.0,40.506,40.811,54619.763],[1623207300000,40.788,40.788,40.448,40.77,28395.28],[1623207600000,40.768,40.779,40.3,40.408,17959.921],[1623207900000,40.408,40.785,40.209,40.755,29912.846],[1623208200000,40.731,40.99,40.675,40.896,32638.739],[1623208500000,40.9,40.995,40.81,40.848,24101.991],[1623208800000,40.874,40.874,40.581,40.617,16591.322],[1623209100000,40.621,40.931,40.454,40.84,21345.634],[1623209400000,40.842,40.871,40.444,40.484,20534.422],[1623209700000,40.49,40.544,40.073,40.346,33702.566],[1623210000000,40.392,40.392,39.898,40.22,67604.312],[1623210300000,40.222,40.5,40.222,40.462,27123.432],[1623210600000,40.464,40.592,40.407,40.518,19586.51],[1623210900000,40.515,40.645,40.5,40.577,33522.214],[1623211200000,40.566,40.912,40.55,40.762,33832.811],[1623211500000,40.754,40.762,40.001,40.252,35593.11],[1623211800000,40.249,40.53,40.155,40.186,26645.523],[1623212100000,40.163,40.277,39.812,39.883,22512.452],[1623212400000,39.873,40.055,39.63,39.796,30110.545],[1623212700000,39.792,40.151,39.79,40.105,19325.375],[1623213000000,40.09,40.477,40.02,40.468,23261.753],[1623213300000,40.455,40.666,40.3,40.502,25430.925],[1623213600000,40.513,40.649,40.343,40.468,29825.352],[1623213900000,40.466,40.888,40.446,40.834,28315.871],[1623214200000,40.835,40.888,40.648,40.804,21605.355],[1623214500000,40.816,41.498,40.816,41.441,128495.694],[1623214800000,41.441,41.888,41.16,41.704,81109.914],[1623215100000,41.705,41.83,41.633,41.678,35648.973],[1623215400000,41.683,41.723,41.431,41.554,34492.048],[1623215700000,41.554,42.3,41.554,42.247,99923.557],[1623216000000,42.244,42.265,41.888,41.992,62901.164],[1623216300000,42.0,42.4,41.843,42.333,45622.831],[1623216600000,42.321,42.37,42.108,42.15,41979.344],[1623216900000,42.171,42.499,42.066,42.319,49296.26],[1623217200000,42.315,42.5,42.234,42.5,33964.427],[1623217500000,42.5,42.549,41.822,41.973,53527.11],[1623217800000,41.971,42.05,41.851,41.947,19620.163],[1623218100000,41.955,42.139,41.908,41.987,13480.544],[1623218400000,41.981,42.115,41.9,42.012,28662.641],[1623218700000,42.023,42.537,41.974,42.089,54630.929],[1623219000000,42.085,42.45,42.031,42.235,34762.193],[1623219300000,42.232,42.666,42.163,42.493,60377.699],[1623219600000,42.486,43.1,42.403,43.043,111166.055],[1623219900000,43.039,43.5,42.867,43.395,74479.463],[1623220200000,43.4,43.403,43.0,43.133,68271.098],[1623220500000,43.135,43.5,43.068,43.467,62549.791],[1623220800000,43.474,43.984,43.381,43.781,108079.812],[1623221100000,43.797,43.95,43.496,43.831,69763.927],[1623221400000,43.83,43.94,43.6,43.883,59170.538],[1623221700000,43.886,43.899,43.439,43.535,66618.831],[1623222000000,43.532,43.705,43.162,43.677,62147.267],[1623222300000,43.66,43.843,43.273,43.282,49740.977],[1623222600000,43.286,43.422,42.888,42.996,66259.567],[1623222900000,42.996,43.321,42.803,42.821,57791.226],[1623223200000,42.813,43.0,42.624,42.844,46487.726],[1623223500000,42.818,43.111,42.79,42.909,32567.068],[1623223800000,42.915,43.436,42.904,43.252,37170.672],[1623224100000,43.245,43.368,42.96,43.04,23468.278],[1623224400000,43.043,43.333,43.042,43.206,24122.6],[1623224700000,43.205,43.642,43.078,43.522,40701.017],[1623225000000,43.528,43.717,43.252,43.256,38339.117],[1623225300000,43.258,43.318,42.943,42.979,30480.236],[1623225600000,42.992,43.017,42.153,42.361,85816.191],[1623225900000,42.356,42.878,42.335,42.806,68850.178],[1623226200000,42.794,43.466,42.771,43.229,70162.964],[1623226500000,43.217,43.399,42.824,42.969,39907.785],[1623226800000,42.969,43.146,42.842,42.961,22447.053],[1623227100000,42.948,43.004,42.555,42.641,36114.636],[1623227400000,42.647,42.98,42.514,42.772,23963.072],[1623227700000,42.767,42.767,42.338,42.525,36354.376],[1623228000000,42.526,42.85,42.407,42.801,35985.411],[1623228300000,42.803,43.168,42.797,42.919,46281.064],[1623228600000,42.925,42.977,42.521,42.615,23905.425],[1623228900000,42.615,42.802,42.049,42.436,177149.29],[1623229200000,42.436,42.732,42.292,42.556,35661.482],[1623229500000,42.552,42.735,42.266,42.51,47412.407],[1623229800000,42.506,42.762,42.327,42.75,36768.385],[1623230100000,42.73,43.26,42.609,43.189,58542.002],[1623230400000,43.165,43.595,43.088,43.405,76008.788],[1623230700000,43.427,43.46,43.103,43.164,33576.511],[1623231000000,43.164,43.395,42.951,42.991,21990.736],[1623231300000,42.978,43.227,42.956,43.07,22532.102],[1623231600000,43.061,43.287,43.005,43.176,36078.467],[1623231900000,43.192,43.206,42.653,42.779,21309.854],[1623232200000,42.779,42.925,42.526,42.649,18909.633],[1623232500000,42.665,42.821,42.421,42.505,23397.604],[1623232800000,42.519,42.785,42.332,42.708,34777.921],[1623233100000,42.704,42.836,42.41,42.493,22289.454],[1623233400000,42.498,42.68,42.471,42.667,18545.048],[1623233700000,42.659,42.984,42.543,42.808,20106.444],[1623234000000,42.801,43.262,42.801,43.098,42866.222],[1623234300000,43.097,43.35,43.052,43.137,34325.076],[1623234600000,43.136,43.274,42.824,43.102,34626.839],[1623234900000,43.102,43.49,43.072,43.273,49363.642],[1623235200000,43.256,43.257,42.933,43.002,23041.31],[1623235500000,43.017,43.218,42.9,43.131,22213.719],[1623235800000,43.129,43.231,42.596,42.899,46190.522],[1623236100000,42.869,42.977,42.664,42.831,20637.697],[1623236400000,42.84,42.991,42.607,42.717,27456.739],[1623236700000,42.726,42.827,42.644,42.753,17052.02],[1623237000000,42.76,43.096,42.76,42.861,31435.494],[1623237300000,42.87,43.137,42.756,43.124,21326.881],[1623237600000,43.124,43.5,43.08,43.142,58704.844],[1623237900000,43.138,43.2,42.878,43.016,13562.672],[1623238200000,43.024,43.182,42.803,43.172,19882.21],[1623238500000,43.176,43.205,42.931,43.113,21572.248],[1623238800000,43.113,43.415,43.113,43.246,27295.336],[1623239100000,43.293,43.702,43.217,43.608,61492.761],[1623239400000,43.606,43.888,43.583,43.844,65859.439],[1623239700000,43.845,43.9,43.5,43.551,56546.737],[1623240000000,43.563,44.0,43.442,43.54,97969.219],[1623240300000,43.55,43.639,43.296,43.497,36930.295],[1623240600000,43.513,43.666,43.257,43.396,33062.496],[1623240900000,43.4,43.525,43.13,43.301,39508.962],[1623241200000,43.309,43.788,43.304,43.546,79127.011],[1623241500000,43.552,43.686,43.25,43.271,31760.84],[1623241800000,43.265,43.475,43.12,43.171,22357.241],[1623242100000,43.172,43.179,42.73,42.87,68283.989],[1623242400000,42.856,43.057,42.65,43.038,49635.17],[1623242700000,43.037,43.063,42.479,42.579,66057.726],[1623243000000,42.596,42.68,42.453,42.601,45219.477],[1623243300000,42.602,42.904,42.602,42.716,30882.665],[1623243600000,42.705,42.788,42.394,42.426,69089.835],[1623243900000,42.422,42.546,42.367,42.406,33977.625],[1623244200000,42.401,42.98,42.182,42.847,72492.543],[1623244500000,42.823,43.0,42.653,42.809,29921.578],[1623244800000,42.816,42.891,42.42,42.677,70263.03],[1623245100000,42.679,42.865,42.607,42.716,21678.468],[1623245400000,42.717,42.934,42.534,42.606,34090.453],[1623245700000,42.608,42.635,42.014,42.18,74775.152],[1623246000000,42.191,42.495,42.183,42.264,70598.901],[1623246300000,42.257,42.525,42.241,42.337,37025.539],[1623246600000,42.338,42.338,42.047,42.194,30985.526],[1623246900000,42.19,42.641,42.17,42.6,43786.747],[1623247200000,42.59,42.893,42.428,42.886,36363.533],[1623247500000,42.883,43.35,42.866,43.119,86392.755],[1623247800000,43.111,43.199,42.936,43.092,42912.029],[1623248100000,43.092,43.115,42.663,42.713,36196.429],[1623248400000,42.728,42.881,42.516,42.572,21482.496],[1623248700000,42.55,42.837,42.496,42.589,30045.451],[1623249000000,42.606,42.86,42.584,42.838,23698.974],[1623249300000,42.838,42.964,42.8,42.836,16186.699],[1623249600000,42.818,42.868,42.57,42.755,18676.817],[1623249900000,42.762,42.888,42.762,42.775,13807.51],[1623250200000,42.8,42.839,41.322,41.731,106380.06],[1623250500000,41.716,41.995,41.475,41.658,96930.594],[1623250800000,41.662,42.666,41.635,42.555,109438.795],[1623251100000,42.597,42.776,42.359,42.524,51458.165],[1623251400000,42.514,42.75,42.326,42.547,33709.1],[1623251700000,42.543,43.486,42.543,43.0,104980.068],[1623252000000,43.021,43.279,42.8,42.832,43385.075],[1623252300000,42.815,42.976,42.541,42.829,106755.41],[1623252600000,42.843,43.273,42.684,43.011,63421.964],[1623252900000,43.041,43.129,42.742,42.882,40218.054],[1623253200000,42.85,42.965,42.64,42.691,36008.565],[1623253500000,42.711,42.886,42.225,42.562,82144.323],[1623253800000,42.565,42.718,42.279,42.427,45363.12],[1623254100000,42.427,42.7,42.245,42.536,58114.567],[1623254400000,42.522,42.751,42.156,42.226,49770.352],[1623254700000,42.21,42.378,41.863,41.909,52061.781],[1623255000000,41.906,42.45,41.873,42.401,36932.704],[1623255300000,42.381,42.73,42.349,42.461,55279.668],[1623255600000,42.468,42.977,42.468,42.85,33492.707],[1623255900000,42.856,42.95,42.648,42.776,60868.091],[1623256200000,42.776,42.839,42.532,42.554,16663.59],[1623256500000,42.534,42.9,42.502,42.727,22319.752],[1623256800000,42.692,43.157,42.684,42.951,60209.969],[1623257100000,42.963,43.173,42.473,42.552,71354.494],[1623257400000,42.567,42.6,42.476,42.507,26984.488],[1623257700000,42.514,42.596,42.116,42.196,58243.806],[1623258000000,42.203,42.495,42.181,42.244,51212.166],[1623258300000,42.244,42.46,41.966,42.088,95002.381],[1623258600000,42.089,42.378,42.082,42.373,17769.077],[1623258900000,42.371,42.381,42.118,42.326,28010.354],[1623259200000,42.34,42.34,42.135,42.238,37074.913],[1623259500000,42.232,42.232,41.694,41.7,51008.4],[1623259800000,41.714,41.875,41.55,41.809,54629.769],[1623260100000,41.81,41.851,41.578,41.601,28384.628],[1623260400000,41.596,41.675,41.4,41.59,39457.952],[1623260700000,41.589,41.69,41.288,41.463,36622.61],[1623261000000,41.463,41.553,41.378,41.535,17108.903],[1623261300000,41.544,41.544,41.383,41.516,29165.786],[1623261600000,41.524,41.791,41.417,41.417,26688.029],[1623261900000,41.415,41.492,41.281,41.393,24817.89],[1623262200000,41.412,41.441,41.3,41.333,13159.521],[1623262500000,41.335,41.365,41.13,41.164,40085.926],[1623262800000,41.164,41.314,41.0,41.257,39066.567],[1623263100000,41.26,41.354,41.136,41.249,12052.909],[1623263400000,41.254,41.673,41.228,41.352,42450.893],[1623263700000,41.352,41.44,40.967,41.03,24476.926],[1623264000000,41.03,41.449,41.027,41.429,14774.831],[1623264300000,41.415,41.9,41.4,41.762,30150.97],[1623264600000,41.744,41.814,41.56,41.614,16660.928],[1623264900000,41.606,41.728,41.304,41.341,21076.146],[1623265200000,41.34,41.727,41.326,41.591,15280.763],[1623265500000,41.591,41.632,41.437,41.575,10031.378],[1623265800000,41.574,41.586,41.08,41.088,24120.919],[1623266100000,41.1,41.4,41.061,41.263,13075.179],[1623266400000,41.266,41.675,41.26,41.574,24016.946],[1623266700000,41.571,41.677,41.5,41.607,15603.967],[1623267000000,41.606,41.729,41.52,41.609,12085.979],[1623267300000,41.608,41.745,41.53,41.712,7504.473],[1623267600000,41.707,41.757,41.614,41.728,16800.2],[1623267900000,41.737,41.737,41.55,41.631,14876.841],[1623268200000,41.636,41.945,41.554,41.804,13221.603],[1623268500000,41.836,41.895,41.659,41.748,15120.99],[1623268800000,41.748,41.877,41.581,41.721,13070.25],[1623269100000,41.722,41.725,41.569,41.62,5686.017],[1623269400000,41.63,41.795,41.615,41.793,8730.351],[1623269700000,41.795,41.85,41.7,41.741,22699.905],[1623270000000,41.757,41.771,41.523,41.556,21723.123],[1623270300000,41.569,41.771,41.561,41.623,7144.769],[1623270600000,41.635,41.842,41.588,41.709,11135.774],[1623270900000,41.706,41.85,41.606,41.7,14736.81],[1623271200000,41.678,41.939,41.57,41.721,20124.628],[1623271500000,41.734,41.924,41.726,41.87,16563.973],[1623271800000,41.912,42.12,41.869,42.105,14091.474],[1623272100000,42.115,42.24,42.0,42.003,11853.126],[1623272400000,41.999,42.052,41.897,41.901,7465.922],[1623272700000,41.916,42.13,41.906,42.13,8680.701],[1623273000000,42.122,42.375,42.089,42.325,13570.095],[1623273300000,42.317,42.538,42.02,42.215,26036.015],[1623273600000,42.195,42.252,41.733,41.762,14873.316],[1623273900000,41.77,41.982,41.769,41.95,8419.786],[1623274200000,41.95,42.222,41.941,42.102,8898.562],[1623274500000,42.104,42.16,41.911,42.121,12244.146],[1623274800000,42.117,42.311,42.117,42.23,7851.217],[1623275100000,42.228,42.389,42.149,42.18,12571.066],[1623275400000,42.187,42.287,42.039,42.179,9266.934],[1623275700000,42.171,42.171,41.98,42.081,6990.194],[1623276000000,42.055,42.064,41.95,41.96,4919.899],[1623276300000,41.965,42.164,41.95,42.064,5644.651],[1623276600000,42.094,42.2,42.028,42.2,8650.61],[1623276900000,42.187,42.396,42.1,42.231,18082.96],[1623277200000,42.211,42.4,42.101,42.241,12304.942],[1623277500000,42.251,42.531,42.15,42.289,22820.864],[1623277800000,42.292,42.376,41.947,42.222,33598.028],[1623278100000,42.221,42.431,42.119,42.411,17082.196],[1623278400000,42.39,42.44,42.288,42.324,13976.623],[1623278700000,42.318,42.476,42.277,42.454,12844.137],[1623279000000,42.44,42.782,42.44,42.536,30834.031],[1623279300000,42.535,42.628,42.404,42.418,13605.264],[1623279600000,42.442,42.444,41.938,42.071,57270.186],[1623279900000,42.079,42.267,42.055,42.256,9149.478],[1623280200000,42.246,42.342,42.051,42.117,14695.685],[1623280500000,42.117,42.249,42.006,42.166,17039.395],[1623280800000,42.195,42.296,42.126,42.28,8245.801],[1623281100000,42.288,42.358,42.15,42.276,9670.016],[1623281400000,42.277,42.337,42.04,42.199,21586.576],[1623281700000,42.2,42.25,42.057,42.145,8955.07],[1623282000000,42.152,42.177,41.824,41.955,28955.06],[1623282300000,41.948,42.091,41.834,41.991,16809.159],[1623282600000,41.991,42.01,41.855,41.979,13676.411],[1623282900000,41.987,42.058,41.9,42.032,9493.447],[1623283200000,42.032,42.075,41.535,41.63,36342.976],[1623283500000,41.646,41.786,41.244,41.419,45042.627],[1623283800000,41.434,41.595,41.13,41.221,24679.503],[1623284100000,41.223,41.3,40.942,41.086,35487.801],[1623284400000,41.073,41.194,40.851,41.117,36093.585],[1623284700000,41.133,41.4,41.133,41.335,16576.81],[1623285000000,41.32,41.499,41.166,41.197,20458.869],[1623285300000,41.212,41.396,41.146,41.211,12689.827],[1623285600000,41.211,41.301,41.108,41.252,8781.961],[1623285900000,41.238,41.466,41.16,41.287,15663.15],[1623286200000,41.281,41.581,41.225,41.477,16696.555],[1623286500000,41.46,41.582,41.291,41.414,13208.741],[1623286800000,41.427,41.656,41.378,41.633,14699.159],[1623287100000,41.627,41.908,41.607,41.796,17889.509],[1623287400000,41.779,41.87,41.679,41.771,10482.316],[1623287700000,41.758,41.945,41.679,41.815,10834.696],[1623288000000,41.817,41.877,41.638,41.7,15774.645],[1623288300000,41.691,41.714,41.425,41.452,35294.22],[1623288600000,41.44,41.539,41.328,41.373,22849.571],[1623288900000,41.384,41.425,41.221,41.295,11133.327],[1623289200000,41.278,41.42,41.188,41.339,9266.572],[1623289500000,41.334,41.466,41.277,41.352,5981.629],[1623289800000,41.344,41.395,41.008,41.018,13726.44],[1623290100000,41.022,41.183,40.86,40.86,20756.185],[1623290400000,40.86,41.017,40.6,40.603,37816.399],[1623290700000,40.624,40.869,40.606,40.815,15649.117],[1623291000000,40.812,41.0,40.798,40.907,10635.328],[1623291300000,40.896,41.075,40.836,41.0,10729.138],[1623291600000,41.008,41.28,40.871,41.263,15299.761],[1623291900000,41.244,41.244,41.01,41.013,8153.128],[1623292200000,41.017,41.176,40.969,41.101,11436.051],[1623292500000,41.095,41.186,40.969,41.114,14610.132],[1623292800000,41.113,41.132,40.9,40.907,8256.155],[1623293100000,40.907,41.074,40.777,41.025,12233.025],[1623293400000,41.025,41.088,41.0,41.046,18719.199],[1623293700000,41.042,41.352,41.0,41.338,28903.873],[1623294000000,41.34,41.468,41.258,41.331,49363.996],[1623294300000,41.346,41.409,41.053,41.209,22684.97],[1623294600000,41.216,41.3,41.151,41.246,9364.542],[1623294900000,41.224,41.335,41.13,41.175,15513.178],[1623295200000,41.175,41.231,41.086,41.127,5905.052],[1623295500000,41.13,41.143,40.965,41.0,17299.269],[1623295800000,40.99,41.184,40.857,41.145,16304.067],[1623296100000,41.15,41.21,40.959,41.127,10035.915],[1623296400000,41.091,41.121,40.822,40.885,11928.259],[1623296700000,40.886,41.011,40.801,40.921,11201.954],[1623297000000,40.932,41.008,40.804,40.872,12264.454],[1623297300000,40.852,40.995,40.724,40.724,10396.834],[1623297600000,40.745,40.846,40.62,40.814,13780.144],[1623297900000,40.811,41.1,40.805,41.056,12251.73],[1623298200000,41.048,41.263,40.978,41.246,11252.391],[1623298500000,41.254,41.268,40.994,41.102,8344.079],[1623298800000,41.12,41.141,40.9,40.955,8536.326],[1623299100000,40.954,41.1,40.867,41.018,12098.506],[1623299400000,41.009,41.206,40.901,41.066,9964.545],[1623299700000,41.054,41.183,40.824,40.89,11407.482],[1623300000000,40.902,41.168,40.883,40.929,14483.065],[1623300300000,40.921,41.256,40.882,41.137,12265.088],[1623300600000,41.147,41.411,41.146,41.368,19694.819],[1623300900000,41.368,41.739,41.368,41.567,28728.01],[1623301200000,41.534,41.668,41.375,41.662,15075.232],[1623301500000,41.661,41.814,41.608,41.691,22515.153],[1623301800000,41.691,41.777,41.524,41.599,12882.009],[1623302100000,41.6,41.672,41.149,41.219,19218.213],[1623302400000,41.233,41.308,40.889,41.101,22510.91],[1623302700000,41.113,41.284,41.03,41.167,13713.796],[1623303000000,41.165,41.247,41.0,41.054,10230.412],[1623303300000,41.052,41.35,41.022,41.321,8661.756],[1623303600000,41.312,41.448,41.297,41.35,12903.043],[1623303900000,41.351,41.54,41.301,41.44,14213.935],[1623304200000,41.439,41.448,41.085,41.201,10234.889],[1623304500000,41.201,41.592,41.1,41.564,14068.476],[1623304800000,41.569,41.594,41.271,41.392,17271.565],[1623305100000,41.4,41.572,41.357,41.38,18215.958],[1623305400000,41.386,41.401,41.153,41.273,8558.511],[1623305700000,41.276,41.515,41.241,41.482,17986.478],[1623306000000,41.49,41.646,41.404,41.598,10792.411],[1623306300000,41.597,41.726,41.474,41.712,11269.298],[1623306600000,41.693,42.095,41.611,42.007,38653.433],[1623306900000,42.014,42.062,41.869,41.902,14981.488],[1623307200000,41.886,42.141,41.868,42.003,24931.475],[1623307500000,42.002,42.15,41.83,42.133,16028.44],[1623307800000,42.144,42.4,41.965,42.149,66646.789],[1623308100000,42.166,42.228,42.0,42.163,14831.751],[1623308400000,42.152,42.155,41.83,41.936,11979.778],[1623308700000,41.94,42.398,41.914,42.325,19186.167],[1623309000000,42.324,42.389,42.164,42.224,16352.352],[1623309300000,42.223,42.265,42.042,42.108,12981.885],[1623309600000,42.118,42.152,41.939,41.952,17058.7],[1623309900000,41.954,42.058,41.862,42.017,9857.025],[1623310200000,42.015,42.036,41.83,41.877,16058.83],[1623310500000,41.863,42.041,41.83,42.023,18552.116],[1623310800000,42.026,42.078,41.835,42.017,9365.251],[1623311100000,42.023,42.3,42.023,42.258,13937.56],[1623311400000,42.265,42.265,42.022,42.068,9298.725],[1623311700000,42.068,42.251,41.973,42.124,12089.509],[1623312000000,42.127,42.128,41.68,41.745,19252.559],[1623312300000,41.73,41.829,41.565,41.712,18188.473],[1623312600000,41.719,41.938,41.688,41.882,9828.993],[1623312900000,41.891,41.891,41.689,41.837,11181.947],[1623313200000,41.829,41.914,41.709,41.85,11997.64],[1623313500000,41.846,42.001,41.78,41.909,29391.682],[1623313800000,41.921,42.027,41.754,41.795,9715.992],[1623314100000,41.795,41.844,41.272,41.407,25355.599],[1623314400000,41.397,41.442,41.176,41.299,15123.88],[1623314700000,41.314,41.435,41.1,41.356,44187.35],[1623315000000,41.353,41.598,41.258,41.497,16750.443],[1623315300000,41.51,41.6,41.379,41.445,7696.306],[1623315600000,41.428,41.53,41.246,41.36,15718.994],[1623315900000,41.361,41.433,41.271,41.332,12582.609],[1623316200000,41.33,41.424,41.068,41.244,35683.902],[1623316500000,41.244,41.742,41.232,41.716,38090.963],[1623316800000,41.712,41.817,41.575,41.605,16555.719],[1623317100000,41.601,41.809,41.592,41.669,18836.662],[1623317400000,41.651,42.311,41.614,42.305,60253.15],[1623317700000,42.305,42.45,42.075,42.229,34933.891],[1623318000000,42.246,42.345,42.045,42.329,28944.641],[1623318300000,42.342,42.638,42.231,42.535,47639.941],[1623318600000,42.514,42.786,42.44,42.745,36613.736],[1623318900000,42.74,42.83,42.552,42.664,36232.352],[1623319200000,42.644,43.097,42.55,42.987,71228.585],[1623319500000,42.983,43.02,42.7,42.914,56281.273],[1623319800000,42.91,42.927,42.728,42.794,25460.511],[1623320100000,42.79,42.866,42.58,42.664,32444.365],[1623320400000,42.661,42.743,42.53,42.584,23860.934],[1623320700000,42.584,42.65,42.428,42.466,25874.416],[1623321000000,42.464,42.75,42.445,42.604,21296.06],[1623321300000,42.585,42.663,42.5,42.609,13029.075],[1623321600000,42.585,42.745,42.538,42.579,15642.287],[1623321900000,42.58,42.678,42.217,42.333,30956.242],[1623322200000,42.32,42.422,42.273,42.291,13309.043],[1623322500000,42.329,42.374,42.201,42.23,21983.602],[1623322800000,42.23,42.509,42.21,42.347,17319.662],[1623323100000,42.341,42.73,42.315,42.655,16598.256],[1623323400000,42.657,42.775,42.512,42.515,14225.838],[1623323700000,42.512,42.663,42.509,42.547,7369.278],[1623324000000,42.541,42.557,42.426,42.53,9153.874],[1623324300000,42.537,42.537,42.328,42.369,7105.905],[1623324600000,42.365,42.4,42.182,42.242,16252.601],[1623324900000,42.24,42.273,42.041,42.064,17580.673],[1623325200000,42.063,42.238,41.993,42.126,18649.881],[1623325500000,42.112,42.123,41.907,42.001,20888.462],[1623325800000,41.984,42.053,41.877,41.997,8397.657],[1623326100000,42.0,42.2,41.951,41.979,9788.824],[1623326400000,41.966,42.15,41.927,41.972,16061.999],[1623326700000,41.981,42.078,41.896,41.977,10465.529],[1623327000000,41.979,42.127,41.939,42.063,10450.894],[1623327300000,42.068,42.142,41.874,41.889,10719.126],[1623327600000,41.888,41.909,41.756,41.814,12400.764],[1623327900000,41.804,41.825,41.63,41.744,18422.362],[1623328200000,41.737,42.013,41.67,41.822,16806.18],[1623328500000,41.822,41.934,41.7,41.7,20224.23],[1623328800000,41.717,41.85,41.68,41.795,10935.678],[1623329100000,41.798,42.174,41.798,42.062,19759.423],[1623329400000,42.064,42.138,41.993,42.026,10640.202],[1623329700000,42.019,42.05,41.87,41.963,14020.589],[1623330000000,41.981,42.1,41.8,42.002,14781.58],[1623330300000,42.031,42.089,41.851,41.893,38483.156],[1623330600000,41.899,41.942,41.757,41.817,21300.958],[1623330900000,41.813,41.813,41.45,41.623,21806.387],[1623331200000,41.623,41.675,41.344,41.6,23337.904],[1623331500000,41.593,41.635,41.434,41.616,12801.754],[1623331800000,41.603,41.719,41.516,41.618,8415.073],[1623332100000,41.615,41.8,41.55,41.669,12665.398],[1623332400000,41.674,41.825,41.673,41.7,11517.261],[1623332700000,41.713,41.999,41.713,41.904,12446.813],[1623333000000,41.906,41.952,41.8,41.837,7380.428],[1623333300000,41.849,41.938,41.836,41.912,8083.013],[1623333600000,41.92,42.268,41.912,42.127,24707.206],[1623333900000,42.138,42.28,41.42,41.46,26730.126],[1623334200000,41.433,41.9,41.389,41.798,19220.084],[1623334500000,41.82,42.0,41.645,41.788,14293.585],[1623334800000,41.794,41.794,41.511,41.676,8976.127],[1623335100000,41.674,41.779,41.46,41.765,11079.869],[1623335400000,41.779,41.844,41.597,41.754,10385.515],[1623335700000,41.743,41.873,41.727,41.824,12989.283],[1623336000000,41.842,41.96,41.842,41.888,9044.018],[1623336300000,41.888,41.961,41.579,41.681,13361.515],[1623336600000,41.687,41.871,41.539,41.819,49723.353],[1623336900000,41.819,41.869,41.551,41.591,12875.88],[1623337200000,41.595,41.703,41.401,41.535,20883.221],[1623337500000,41.54,41.737,41.467,41.726,8416.775],[1623337800000,41.717,41.755,41.596,41.615,10305.58],[1623338100000,41.62,41.75,41.574,41.653,7216.819],[1623338400000,41.659,41.693,41.255,41.395,16769.291],[1623338700000,41.41,41.504,41.351,41.426,7913.669],[1623339000000,41.411,41.454,41.112,41.184,15493.642],[1623339300000,41.196,41.359,41.12,41.133,20786.367],[1623339600000,41.13,41.258,41.073,41.174,18706.326],[1623339900000,41.167,41.2,40.804,40.885,34489.878],[1623340200000,40.884,40.967,40.822,40.919,14576.966],[1623340500000,40.933,41.133,40.923,41.111,15355.309],[1623340800000,41.121,41.3,40.993,41.001,19293.782],[1623341100000,41.0,41.08,40.664,40.796,25478.069],[1623341400000,40.783,40.917,40.689,40.824,11355.854],[1623341700000,40.839,40.852,40.615,40.69,28278.803],[1623342000000,40.689,40.871,40.671,40.771,16885.298],[1623342300000,40.775,40.906,40.443,40.537,48045.443],[1623342600000,40.542,40.759,40.4,40.513,48208.416],[1623342900000,40.55,40.843,40.531,40.713,25112.924],[1623343200000,40.706,40.85,40.68,40.775,14011.172],[1623343500000,40.745,40.856,40.554,40.578,12184.516],[1623343800000,40.574,40.678,40.4,40.464,20492.317],[1623344100000,40.493,40.496,40.2,40.323,30906.746],[1623344400000,40.327,40.496,40.2,40.406,19243.479],[1623344700000,40.402,40.425,39.802,39.899,94790.214],[1623345000000,39.883,40.053,39.669,39.803,48986.882],[1623345300000,39.8,40.139,39.784,40.093,17013.155],[1623345600000,40.095,40.198,40.0,40.104,14965.118],[1623345900000,40.127,40.2,39.459,39.728,36309.515],[1623346200000,39.759,39.875,39.557,39.788,25908.215],[1623346500000,39.797,40.296,39.779,40.268,28111.578],[1623346800000,40.289,40.473,39.834,39.985,35808.68],[1623347100000,39.984,40.241,39.934,40.206,16789.898],[1623347400000,40.202,40.644,40.202,40.598,24818.371],[1623347700000,40.598,40.616,40.5,40.556,20910.178],[1623348000000,40.55,40.679,40.5,40.62,24023.005],[1623348300000,40.626,40.939,40.592,40.888,19477.166],[1623348600000,40.884,40.98,40.768,40.79,17392.903],[1623348900000,40.792,40.945,40.78,40.827,16633.854],[1623349200000,40.827,41.063,40.827,40.941,25458.981],[1623349500000,40.935,41.287,40.872,41.041,38694.761],[1623349800000,41.014,41.057,40.805,40.947,19000.302],[1623350100000,40.953,41.017,40.729,40.775,35043.47],[1623350400000,40.803,41.05,40.795,41.007,10312.401],[1623350700000,41.0,41.018,40.832,40.945,11436.428],[1623351000000,40.961,41.207,40.866,41.048,18843.96],[1623351300000,41.023,41.384,40.932,41.364,21031.577],[1623351600000,41.348,41.55,41.103,41.185,40353.017],[1623351900000,41.186,41.191,40.853,40.943,20530.799],[1623352200000,40.916,41.044,40.766,40.995,14925.208],[1623352500000,40.985,40.986,40.788,40.877,13566.67],[1623352800000,40.865,40.91,40.767,40.836,10071.652],[1623353100000,40.836,40.841,40.513,40.678,24406.569],[1623353400000,40.679,40.862,40.531,40.745,18727.49],[1623353700000,40.748,41.116,40.748,41.043,10219.716],[1623354000000,41.047,41.098,40.882,40.892,5917.531],[1623354300000,40.897,41.2,40.805,41.114,15240.594],[1623354600000,41.095,41.283,41.027,41.216,15928.449],[1623354900000,41.211,41.294,40.898,40.946,11502.039],[1623355200000,40.95,40.971,40.502,40.502,11699.097],[1623355500000,40.51,40.638,40.0,40.271,43512.979],[1623355800000,40.264,40.426,40.101,40.289,9933.607],[1623356100000,40.283,40.383,40.01,40.162,27943.099],[1623356400000,40.162,40.443,40.033,40.403,18154.296],[1623356700000,40.405,40.452,40.209,40.446,11039.452],[1623357000000,40.441,40.604,40.155,40.234,16924.575],[1623357300000,40.235,40.449,40.156,40.336,14511.502],[1623357600000,40.33,40.529,40.328,40.5,19064.864],[1623357900000,40.5,40.979,40.5,40.906,25043.327],[1623358200000,40.899,40.943,40.729,40.817,9820.341],[1623358500000,40.815,41.14,40.777,41.114,7456.396],[1623358800000,41.115,41.136,40.886,40.972,12184.44],[1623359100000,40.994,41.006,40.656,40.656,10068.011],[1623359400000,40.672,40.7,40.52,40.598,10611.156],[1623359700000,40.598,40.939,40.592,40.881,8270.173],[1623360000000,40.877,40.882,40.694,40.79,7918.135],[1623360300000,40.802,41.01,40.802,40.888,8053.603],[1623360600000,40.885,41.045,40.816,40.915,7836.337],[1623360900000,40.915,40.915,40.8,40.833,5443.268],[1623361200000,40.833,40.9,40.76,40.85,8419.256],[1623361500000,40.863,40.868,40.667,40.691,3885.196],[1623361800000,40.691,40.748,40.6,40.607,10244.001],[1623362100000,40.608,40.8,40.6,40.772,6300.716],[1623362400000,40.774,40.896,40.714,40.865,4183.195],[1623362700000,40.866,40.963,40.809,40.955,5437.449],[1623363000000,40.952,41.352,40.939,41.263,21747.612],[1623363300000,41.28,41.372,41.188,41.279,15752.666],[1623363600000,41.281,41.294,41.09,41.248,13604.202],[1623363900000,41.246,41.323,41.137,41.277,7087.731],[1623364200000,41.274,41.3,41.134,41.134,7260.87],[1623364500000,41.143,41.211,40.977,41.009,4325.959],[1623364800000,41.03,41.2,41.03,41.118,2758.915],[1623365100000,41.094,41.319,41.09,41.277,5895.991],[1623365400000,41.288,41.385,41.161,41.385,9736.48],[1623365700000,41.385,41.395,41.229,41.302,6112.056],[1623366000000,41.314,41.5,41.314,41.443,7815.611],[1623366300000,41.426,41.499,41.375,41.391,5003.587],[1623366600000,41.378,41.449,41.314,41.378,6061.055],[1623366900000,41.375,41.393,41.258,41.258,7119.475],[1623367200000,41.258,41.295,41.179,41.229,9035.099],[1623367500000,41.229,41.298,41.054,41.062,6454.818],[1623367800000,41.065,41.149,40.969,40.969,7013.73],[1623368100000,40.994,41.141,40.971,41.021,3151.505],[1623368400000,41.044,41.379,41.043,41.281,8810.081],[1623368700000,41.271,41.31,41.116,41.188,11992.876],[1623369000000,41.212,41.372,41.171,41.218,11452.887],[1623369300000,41.216,41.248,40.954,41.105,5593.422],[1623369600000,41.091,41.119,40.5,40.739,25940.013],[1623369900000,40.748,41.117,40.661,41.005,17556.687],[1623370200000,40.996,41.376,40.91,41.023,23931.802],[1623370500000,41.041,41.18,40.778,40.842,12809.544],[1623370800000,40.838,40.929,40.535,40.718,17473.068],[1623371100000,40.709,40.709,40.31,40.42,26696.188],[1623371400000,40.417,40.64,40.308,40.506,13604.22],[1623371700000,40.505,40.505,40.265,40.327,10847.556],[1623372000000,40.331,40.618,40.327,40.4,11458.418],[1623372300000,40.422,40.599,40.333,40.551,7018.434],[1623372600000,40.577,40.645,40.521,40.615,4862.428],[1623372900000,40.614,40.707,40.358,40.4,12039.447],[1623373200000,40.414,40.59,40.271,40.359,8415.083],[1623373500000,40.355,40.355,40.001,40.041,15436.56],[1623373800000,40.045,40.078,39.831,40.0,26974.346],[1623374100000,40.012,40.111,39.878,39.97,15393.887],[1623374400000,39.962,40.131,39.859,39.927,35158.969],[1623374700000,39.907,39.958,39.598,39.742,25081.156],[1623375000000,39.753,40.041,39.751,39.888,9007.965],[1623375300000,39.9,40.176,39.868,40.071,9002.064],[1623375600000,40.083,40.18,40.037,40.131,6573.788],[1623375900000,40.124,40.348,40.106,40.224,11771.75],[1623376200000,40.216,40.216,39.933,40.062,11297.552],[1623376500000,40.059,40.096,39.953,40.0,5032.189],[1623376800000,40.009,40.056,39.757,39.78,10914.751],[1623377100000,39.768,39.847,39.661,39.84,11122.839],[1623377400000,39.837,39.905,39.592,39.599,10483.161],[1623377700000,39.593,39.693,39.28,39.56,33945.913],[1623378000000,39.576,39.796,39.5,39.695,10423.97],[1623378300000,39.694,39.881,39.659,39.716,7597.195],[1623378600000,39.716,40.085,39.716,39.985,12496.156],[1623378900000,39.985,40.0,39.806,39.821,9005.924],[1623379200000,39.828,39.904,39.754,39.895,13906.034],[1623379500000,39.913,40.116,39.795,39.973,12445.556],[1623379800000,39.966,40.177,39.964,40.172,9531.121],[1623380100000,40.173,40.258,40.042,40.213,8617.043],[1623380400000,40.213,40.5,40.213,40.427,21451.953],[1623380700000,40.389,40.499,40.307,40.365,12278.336],[1623381000000,40.351,40.433,40.259,40.298,14127.681],[1623381300000,40.293,40.485,40.219,40.356,10563.376],[1623381600000,40.35,40.4,40.064,40.117,16628.756],[1623381900000,40.117,40.192,39.925,40.007,21873.141],[1623382200000,40.032,40.054,39.72,39.914,25479.509],[1623382500000,39.907,40.036,39.836,39.901,9078.738],[1623382800000,39.9,40.041,39.879,39.995,7184.342],[1623383100000,40.004,40.151,39.931,40.064,8256.416],[1623383400000,40.054,40.24,40.05,40.096,7234.519],[1623383700000,40.114,40.205,40.074,40.171,3719.154],[1623384000000,40.167,40.359,40.123,40.306,17337.843],[1623384300000,40.301,40.357,40.151,40.185,5227.83],[1623384600000,40.185,40.25,39.991,39.991,8645.446],[1623384900000,39.996,40.032,39.812,39.887,14761.083],[1623385200000,39.884,39.884,39.724,39.852,16898.954],[1623385500000,39.867,39.944,39.767,39.889,10017.455],[1623385800000,39.886,40.012,39.868,39.987,6736.451],[1623386100000,39.978,40.177,39.929,40.177,12160.855],[1623386400000,40.177,40.178,39.905,40.013,14487.696],[1623386700000,39.997,39.997,39.658,39.707,20424.385],[1623387000000,39.714,39.979,39.703,39.87,13633.342],[1623387300000,39.895,40.066,39.872,39.985,8665.785],[1623387600000,39.981,40.09,39.9,39.943,10635.685],[1623387900000,39.934,40.1,39.906,40.034,14356.004],[1623388200000,40.041,40.05,39.9,39.949,13976.559],[1623388500000,39.949,39.975,39.738,39.874,13922.882],[1623388800000,39.864,39.939,39.83,39.86,5667.99],[1623389100000,39.851,39.874,39.755,39.766,6050.334],[1623389400000,39.761,39.885,39.62,39.672,10782.503],[1623389700000,39.658,39.74,39.565,39.727,12622.723],[1623390000000,39.73,39.797,39.631,39.644,9433.099],[1623390300000,39.636,39.902,39.636,39.816,9566.445],[1623390600000,39.817,39.818,39.626,39.651,9747.517],[1623390900000,39.654,39.733,39.354,39.405,17239.318],[1623391200000,39.407,39.516,38.97,39.113,58393.499],[1623391500000,39.097,39.352,39.051,39.218,10202.413],[1623391800000,39.195,39.321,39.168,39.235,8830.817],[1623392100000,39.247,39.3,38.949,38.98,37182.012],[1623392400000,38.979,39.086,38.863,38.969,28930.223],[1623392700000,38.996,39.039,38.9,38.984,11411.96],[1623393000000,38.971,39.181,38.963,39.098,15943.332],[1623393300000,39.096,39.158,38.95,38.96,14318.293],[1623393600000,38.964,39.06,38.846,38.851,18822.174],[1623393900000,38.846,38.977,38.68,38.745,21332.811],[1623394200000,38.747,38.845,38.633,38.7,16728.122],[1623394500000,38.698,38.704,38.388,38.428,40026.464],[1623394800000,38.446,38.84,38.446,38.639,36803.987],[1623395100000,38.626,38.654,38.317,38.481,24323.398],[1623395400000,38.474,38.5,38.336,38.463,18765.883],[1623395700000,38.469,38.944,38.457,38.8,20195.862],[1623396000000,38.802,38.884,38.66,38.791,14933.246],[1623396300000,38.799,38.9,38.743,38.861,17914.654],[1623396600000,38.856,39.173,38.818,39.064,40914.152],[1623396900000,39.057,39.16,38.936,39.002,21218.239],[1623397200000,38.996,39.073,38.772,38.957,12690.156],[1623397500000,38.973,39.0,38.595,38.668,15112.315],[1623397800000,38.676,38.8,38.5,38.741,17001.668],[1623398100000,38.734,38.795,38.562,38.729,26775.648],[1623398400000,38.733,38.989,38.662,38.976,18901.024],[1623398700000,38.981,39.198,38.907,39.108,15725.743],[1623399000000,39.108,39.151,38.939,39.007,14887.625],[1623399300000,38.993,39.078,38.9,39.004,17763.072],[1623399600000,39.001,39.057,38.846,38.989,12254.631],[1623399900000,38.994,39.213,38.974,39.196,12320.256],[1623400200000,39.2,39.26,38.946,38.977,21441.969],[1623400500000,38.977,39.084,38.916,38.932,6139.399],[1623400800000,38.933,39.044,38.874,38.971,15444.46],[1623401100000,38.983,39.071,38.867,38.894,10838.479],[1623401400000,38.894,38.926,38.769,38.789,7128.382],[1623401700000,38.789,38.872,38.725,38.755,9521.614],[1623402000000,38.75,38.932,38.75,38.889,7572.32],[1623402300000,38.889,39.06,38.884,39.06,11892.172],[1623402600000,39.055,39.328,39.055,39.316,21028.354],[1623402900000,39.325,39.38,39.097,39.185,15733.954],[1623403200000,39.176,39.241,39.08,39.205,10891.831],[1623403500000,39.203,39.532,39.189,39.532,15844.593],[1623403800000,39.533,39.672,39.5,39.522,28675.694],[1623404100000,39.521,39.684,39.5,39.528,17149.617],[1623404400000,39.536,39.6,39.52,39.59,12317.293],[1623404700000,39.586,39.586,39.345,39.383,13058.083],[1623405000000,39.385,39.44,39.278,39.412,7331.495],[1623405300000,39.415,39.43,39.218,39.315,10355.227],[1623405600000,39.317,39.676,39.305,39.591,11603.14],[1623405900000,39.591,39.699,39.37,39.43,20029.58],[1623406200000,39.42,39.518,39.4,39.487,5555.327],[1623406500000,39.499,39.648,39.42,39.577,8809.253],[1623406800000,39.567,39.789,39.5,39.677,10661.459],[1623407100000,39.677,39.704,39.586,39.646,4933.132],[1623407400000,39.646,39.7,39.572,39.647,7787.918],[1623407700000,39.644,39.833,39.612,39.744,11891.174],[1623408000000,39.74,39.833,39.696,39.829,6861.483],[1623408300000,39.829,39.85,39.499,39.5,18584.638],[1623408600000,39.5,39.639,39.405,39.511,18170.701],[1623408900000,39.516,39.628,39.452,39.555,7411.145],[1623409200000,39.572,39.633,39.408,39.429,9270.543],[1623409500000,39.43,39.531,39.409,39.523,8197.999],[1623409800000,39.527,39.63,39.429,39.569,10182.818],[1623410100000,39.566,39.691,39.322,39.372,12863.653],[1623410400000,39.376,39.471,39.183,39.288,9583.574],[1623410700000,39.29,39.37,39.213,39.249,9768.079],[1623411000000,39.262,39.333,39.155,39.161,10063.14],[1623411300000,39.162,39.294,39.162,39.255,9856.162],[1623411600000,39.249,39.424,39.242,39.401,13356.748],[1623411900000,39.405,39.417,39.155,39.244,8816.426],[1623412200000,39.224,39.3,39.155,39.293,5341.056],[1623412500000,39.298,39.395,39.266,39.314,6168.758],[1623412800000,39.351,39.413,39.058,39.097,9396.786],[1623413100000,39.1,39.157,38.922,39.063,17870.899],[1623413400000,39.062,39.203,39.01,39.132,10239.552],[1623413700000,39.13,39.172,39.0,39.018,12726.409],[1623414000000,39.043,39.104,38.889,38.981,14130.662],[1623414300000,38.981,39.075,38.935,39.064,7740.257],[1623414600000,39.068,39.185,38.976,39.117,17205.345],[1623414900000,39.119,39.245,39.054,39.143,11821.15],[1623415200000,39.136,39.136,38.927,39.027,9557.499],[1623415500000,39.027,39.335,38.951,39.167,8276.353],[1623415800000,39.169,39.24,39.098,39.104,7023.765],[1623416100000,39.14,39.166,39.051,39.11,5901.994],[1623416400000,39.101,39.242,39.057,39.165,14288.179],[1623416700000,39.159,39.32,39.131,39.3,5115.078],[1623417000000,39.299,39.49,39.299,39.433,16784.649],[1623417300000,39.432,39.579,39.343,39.499,12764.048],[1623417600000,39.484,39.535,39.3,39.411,9103.596],[1623417900000,39.425,39.657,39.394,39.571,21167.354],[1623418200000,39.59,39.653,39.491,39.627,5613.755],[1623418500000,39.648,39.842,39.624,39.827,13322.577],[1623418800000,39.825,39.945,39.751,39.945,14095.23],[1623419100000,39.944,39.99,39.734,39.769,13908.197],[1623419400000,39.77,39.793,39.704,39.725,4745.639],[1623419700000,39.723,39.796,39.553,39.628,10613.776],[1623420000000,39.631,39.683,39.461,39.477,6620.204],[1623420300000,39.491,39.597,39.388,39.41,5205.563],[1623420600000,39.413,39.6,39.38,39.424,5947.603],[1623420900000,39.44,39.512,39.263,39.304,8498.857],[1623421200000,39.307,39.466,39.3,39.397,6266.002],[1623421500000,39.386,39.425,39.266,39.312,5988.4],[1623421800000,39.314,39.45,39.272,39.402,9702.45],[1623422100000,39.41,39.594,39.329,39.523,7474.805],[1623422400000,39.54,39.673,39.492,39.524,11976.76],[1623422700000,39.514,39.598,39.414,39.456,9430.306],[1623423000000,39.455,39.531,39.278,39.379,7966.096],[1623423300000,39.373,39.374,39.132,39.186,15009.724],[1623423600000,39.211,39.246,38.818,38.952,28530.679],[1623423900000,38.929,39.064,38.87,38.979,11436.89],[1623424200000,38.997,39.03,38.839,38.856,20127.1],[1623424500000,38.853,38.968,38.723,38.778,15398.471],[1623424800000,38.766,38.842,38.6,38.615,21173.796],[1623425100000,38.627,38.671,38.21,38.314,39026.28],[1623425400000,38.325,38.578,38.275,38.443,15026.187],[1623425700000,38.459,38.541,38.16,38.269,17901.399],[1623426000000,38.273,38.432,38.203,38.212,22705.05],[1623426300000,38.222,38.425,38.066,38.068,21710.059],[1623426600000,38.081,38.24,38.0,38.121,40272.696],[1623426900000,38.122,38.122,37.75,37.8,36214.649],[1623427200000,37.806,38.142,37.722,38.125,30837.032],[1623427500000,38.141,38.27,38.047,38.069,19986.277],[1623427800000,38.078,38.236,38.074,38.185,10798.656],[1623428100000,38.188,38.24,38.08,38.103,11066.745],[1623428400000,38.103,38.12,37.8,37.859,17432.165],[1623428700000,37.858,37.861,37.545,37.715,45971.938],[1623429000000,37.712,37.712,37.285,37.444,43078.192],[1623429300000,37.459,37.66,37.05,37.138,42645.861],[1623429600000,37.133,37.294,37.023,37.102,22013.819],[1623429900000,37.125,37.208,37.038,37.185,18081.716],[1623430200000,37.2,37.451,37.113,37.329,22541.091],[1623430500000,37.335,37.342,36.978,37.12,49105.905],[1623430800000,37.117,37.31,37.0,37.208,23464.742],[1623431100000,37.229,37.297,36.823,36.988,37160.249],[1623431400000,36.997,37.161,36.928,36.967,23701.285],[1623431700000,36.967,37.4,36.967,37.321,38452.914],[1623432000000,37.336,37.375,37.113,37.251,20279.123],[1623432300000,37.259,37.26,37.106,37.178,13468.462],[1623432600000,37.174,37.307,37.034,37.278,16773.519],[1623432900000,37.299,37.471,37.253,37.385,14798.622],[1623433200000,37.404,37.527,37.378,37.422,15734.02],[1623433500000,37.421,37.68,37.411,37.569,22388.65],[1623433800000,37.586,37.673,37.428,37.593,16533.411],[1623434100000,37.576,37.633,37.507,37.596,16870.475],[1623434400000,37.616,37.623,37.405,37.441,16628.993],[1623434700000,37.444,37.455,37.183,37.26,12655.29],[1623435000000,37.26,37.352,36.9,36.921,39732.595],[1623435300000,36.905,37.129,36.808,37.094,15967.423],[1623435600000,37.094,37.277,37.035,37.126,19093.585],[1623435900000,37.13,37.18,36.953,36.973,10330.273],[1623436200000,36.979,37.088,36.815,37.088,15653.358],[1623436500000,37.089,37.361,37.071,37.322,13847.563],[1623436800000,37.322,37.322,37.078,37.1,8067.137],[1623437100000,37.099,37.394,37.065,37.377,10619.837],[1623437400000,37.365,37.64,37.296,37.561,24509.558],[1623437700000,37.561,37.932,37.537,37.82,20934.543],[1623438000000,37.814,37.881,37.465,37.53,20074.471],[1623438300000,37.518,37.776,37.518,37.6,11412.05],[1623438600000,37.597,37.676,37.516,37.52,7707.236],[1623438900000,37.537,37.675,37.507,37.517,7361.299],[1623439200000,37.508,37.528,37.305,37.331,12697.843],[1623439500000,37.352,37.498,37.327,37.456,10326.821],[1623439800000,37.467,37.481,37.343,37.415,7996.54],[1623440100000,37.41,37.439,37.337,37.398,8944.697],[1623440400000,37.402,37.468,37.248,37.356,7200.122],[1623440700000,37.331,37.351,37.094,37.209,10216.236],[1623441000000,37.229,37.248,37.06,37.173,12055.885],[1623441300000,37.162,37.234,37.113,37.143,8409.482],[1623441600000,37.143,37.154,37.021,37.09,11713.942],[1623441900000,37.097,37.123,36.897,37.083,28022.914],[1623442200000,37.083,37.172,36.955,37.124,14842.29],[1623442500000,37.125,37.31,36.993,37.011,11879.745],[1623442800000,37.011,37.028,36.55,36.706,47211.381],[1623443100000,36.706,36.979,36.679,36.946,13702.086],[1623443400000,36.946,37.025,36.685,36.685,11237.138],[1623443700000,36.697,36.753,36.557,36.576,11387.456],[1623444000000,36.57,36.71,36.502,36.589,18027.445],[1623444300000,36.586,36.701,36.579,36.675,7254.043],[1623444600000,36.676,36.69,36.28,36.299,26527.17],[1623444900000,36.299,36.347,36.075,36.107,45954.409],[1623445200000,36.107,36.25,36.052,36.186,19442.604],[1623445500000,36.203,36.531,36.112,36.521,24920.844],[1623445800000,36.529,36.594,36.339,36.378,20810.343],[1623446100000,36.381,36.407,36.01,36.055,11333.757],[1623446400000,36.048,36.318,36.04,36.201,9913.412],[1623446700000,36.216,36.411,36.038,36.04,14177.077],[1623447000000,36.041,36.05,35.074,35.588,90578.138],[1623447300000,35.588,35.785,35.282,35.777,31797.793],[1623447600000,35.777,35.838,35.504,35.682,11747.666],[1623447900000,35.685,36.194,35.681,36.052,36639.464],[1623448200000,36.049,36.397,35.983,36.374,23980.113],[1623448500000,36.374,36.672,36.25,36.356,48221.385],[1623448800000,36.331,36.713,36.139,36.578,27662.088],[1623449100000,36.576,36.79,36.51,36.693,14239.569],[1623449400000,36.693,36.738,36.55,36.649,9999.377],[1623449700000,36.64,36.667,36.474,36.643,16049.19],[1623450000000,36.653,37.152,36.648,36.95,36472.143],[1623450300000,36.942,37.163,36.865,37.138,23359.163],[1623450600000,37.138,37.247,36.928,36.991,27824.674],[1623450900000,37.006,37.006,36.723,36.74,8274.503],[1623451200000,36.741,36.788,36.58,36.595,10707.566],[1623451500000,36.597,36.708,36.437,36.558,16104.361],[1623451800000,36.556,36.556,35.939,36.036,45711.934],[1623452100000,36.042,36.265,36.002,36.221,15364.649],[1623452400000,36.222,36.25,35.921,35.921,11011.158],[1623452700000,35.924,36.028,35.795,35.937,18354.859],[1623453000000,35.937,36.032,35.839,35.944,10593.013],[1623453300000,35.961,36.066,35.755,35.766,15984.157],[1623453600000,35.765,35.879,35.656,35.869,13161.104],[1623453900000,35.859,36.065,35.75,35.886,17688.053],[1623454200000,35.886,35.905,35.193,35.31,90965.868],[1623454500000,35.387,35.66,35.342,35.642,12243.141],[1623454800000,35.66,35.999,35.65,35.974,11939.56],[1623455100000,35.998,36.394,35.931,36.26,15998.54],[1623455400000,36.267,36.267,35.854,35.883,10583.988],[1623455700000,35.854,36.203,35.833,36.157,17220.921],[1623456000000,36.131,36.187,35.47,35.519,15048.065],[1623456300000,35.502,35.983,35.5,35.764,18315.643],[1623456600000,35.761,35.793,35.415,35.527,15063.042],[1623456900000,35.53,35.608,35.295,35.387,15715.246],[1623457200000,35.402,35.402,35.184,35.245,14964.181],[1623457500000,35.25,35.287,35.074,35.154,22130.07],[1623457800000,35.186,35.552,35.03,35.55,17911.607],[1623458100000,35.539,35.927,35.477,35.85,19560.333],[1623458400000,35.85,35.876,35.504,35.53,8130.285],[1623458700000,35.518,35.764,35.35,35.636,11748.122],[1623459000000,35.634,35.909,35.631,35.875,11577.46],[1623459300000,35.861,35.861,35.433,35.614,10969.407],[1623459600000,35.617,35.617,35.212,35.331,13152.085],[1623459900000,35.331,35.773,35.293,35.731,8620.66],[1623460200000,35.75,35.825,35.634,35.785,10247.999],[1623460500000,35.804,35.804,35.5,35.555,9346.224],[1623460800000,35.538,35.555,35.295,35.398,9372.107],[1623461100000,35.378,35.448,34.92,34.982,58490.365],[1623461400000,35.009,35.066,34.556,34.656,40169.296],[1623461700000,34.63,34.882,34.5,34.733,38215.246],[1623462000000,34.737,35.089,34.733,34.817,25321.304],[1623462300000,34.8,35.167,34.759,35.007,16963.601],[1623462600000,35.026,35.089,34.731,34.83,21983.514],[1623462900000,34.858,35.129,34.683,34.851,24442.64],[1623463200000,34.827,35.276,34.456,35.235,37366.826],[1623463500000,35.225,35.365,35.012,35.18,22493.328],[1623463800000,35.167,35.231,34.964,34.997,23124.65],[1623464100000,34.992,35.054,34.515,34.571,39961.415],[1623464400000,34.552,34.7,34.213,34.461,47774.831],[1623464700000,34.451,34.59,34.1,34.481,57659.614],[1623465000000,34.492,34.599,34.229,34.336,18945.694],[1623465300000,34.342,34.739,34.342,34.657,17963.684],[1623465600000,34.674,35.2,34.674,35.2,26811.088],[1623465900000,35.2,35.25,34.884,35.064,25383.083],[1623466200000,35.041,35.058,34.479,34.824,26141.208],[1623466500000,34.81,34.81,34.343,34.531,19423.864],[1623466800000,34.533,35.106,34.415,35.002,28604.412],[1623467100000,34.993,34.993,34.705,34.792,16560.535],[1623467400000,34.789,35.2,34.722,35.173,13787.421],[1623467700000,35.186,35.75,35.17,35.704,38507.723],[1623468000000,35.726,35.95,35.482,35.553,31645.492],[1623468300000,35.561,35.589,35.266,35.423,16789.943],[1623468600000,35.424,35.424,35.013,35.184,15898.556],[1623468900000,35.183,35.394,35.004,35.141,15200.87],[1623469200000,35.155,35.155,34.8,34.923,39105.707],[1623469500000,34.957,35.2,34.744,34.871,23986.482],[1623469800000,34.865,35.158,34.733,35.158,15675.531],[1623470100000,35.142,35.748,35.093,35.431,20749.757],[1623470400000,35.426,35.866,35.372,35.409,18557.31],[1623470700000,35.397,36.207,35.315,35.786,75391.155],[1623471000000,35.801,36.488,35.712,36.237,39543.705],[1623471300000,36.237,36.291,35.97,36.052,32982.099],[1623471600000,36.03,36.2,35.98,36.112,15891.774],[1623471900000,36.108,36.372,36.104,36.16,21377.845],[1623472200000,36.149,36.319,36.009,36.147,50681.632],[1623472500000,36.108,36.294,35.795,35.904,23276.935],[1623472800000,35.904,36.047,35.605,35.8,21107.57],[1623473100000,35.79,36.119,35.739,36.02,22387.391],[1623473400000,36.019,36.027,35.409,35.434,37077.65],[1623473700000,35.461,35.656,34.936,35.026,100301.678],[1623474000000,35.023,35.49,35.021,35.222,24333.411],[1623474300000,35.236,35.348,34.899,35.187,34700.594],[1623474600000,35.184,35.48,35.113,35.463,12409.82],[1623474900000,35.479,35.591,35.16,35.235,16343.724],[1623475200000,35.238,35.433,35.238,35.318,19816.332],[1623475500000,35.321,35.342,35.027,35.266,20071.442],[1623475800000,35.266,35.401,35.22,35.317,18082.922],[1623476100000,35.325,35.361,35.18,35.264,16503.64],[1623476400000,35.243,35.255,34.88,34.981,25480.346],[1623476700000,34.979,35.064,34.78,34.788,22046.951],[1623477000000,34.78,34.856,34.56,34.65,31899.882],[1623477300000,34.658,35.297,34.658,35.245,21821.577],[1623477600000,35.253,35.486,35.1,35.1,22705.186],[1623477900000,35.1,35.388,35.036,35.165,18585.514],[1623478200000,35.195,35.597,35.195,35.591,21708.365],[1623478500000,35.584,35.79,35.502,35.654,32980.456],[1623478800000,35.654,35.703,35.411,35.699,13960.054],[1623479100000,35.699,35.775,35.576,35.704,19877.818],[1623479400000,35.7,35.7,35.365,35.473,14577.301],[1623479700000,35.471,35.588,35.351,35.579,9737.932],[1623480000000,35.58,35.59,35.15,35.246,12351.991],[1623480300000,35.254,35.652,35.244,35.639,12032.819],[1623480600000,35.647,35.678,35.47,35.551,12649.202],[1623480900000,35.548,35.675,35.527,35.636,14407.711],[1623481200000,35.638,36.0,35.63,35.968,20182.961],[1623481500000,35.961,36.201,35.913,36.147,39721.64],[1623481800000,36.149,36.175,35.943,36.058,16260.063],[1623482100000,36.035,36.051,35.78,36.015,12295.845],[1623482400000,36.019,36.095,35.933,36.01,11774.898],[1623482700000,36.008,36.046,35.735,35.887,26017.62],[1623483000000,35.896,36.0,35.794,35.98,16518.417],[1623483300000,35.978,36.179,35.948,36.16,11587.204],[1623483600000,36.168,36.317,36.105,36.284,27761.189],[1623483900000,36.282,36.447,36.151,36.447,23995.437],[1623484200000,36.434,36.5,36.221,36.356,39704.498],[1623484500000,36.349,36.45,35.983,36.122,31142.182],[1623484800000,36.087,36.095,35.664,35.776,23239.574],[1623485100000,35.763,35.872,35.629,35.872,10486.813],[1623485400000,35.87,36.364,35.868,36.32,22747.237],[1623485700000,36.32,36.545,36.314,36.336,31529.497],[1623486000000,36.338,36.678,36.327,36.639,17160.987],[1623486300000,36.625,36.684,36.242,36.251,18349.758],[1623486600000,36.249,36.3,36.17,36.276,10172.815],[1623486900000,36.281,36.507,36.184,36.494,13008.127],[1623487200000,36.499,36.499,36.131,36.326,26558.09],[1623487500000,36.317,36.317,35.862,35.904,29217.717],[1623487800000,35.904,35.942,35.729,35.746,48573.628],[1623488100000,35.746,35.958,35.745,35.764,14868.476],[1623488400000,35.769,36.147,35.519,36.079,37925.736],[1623488700000,36.093,36.311,36.001,36.307,27837.2],[1623489000000,36.306,36.396,36.154,36.328,33145.17],[1623489300000,36.34,36.698,36.317,36.615,23637.706],[1623489600000,36.616,36.628,36.212,36.251,16971.293],[1623489900000,36.279,36.306,35.9,36.144,18841.768],[1623490200000,36.131,36.193,35.822,35.842,9570.687],[1623490500000,35.853,36.05,35.853,35.917,9051.493],[1623490800000,35.915,36.289,35.911,36.095,14622.416],[1623491100000,36.102,36.173,35.957,36.097,9674.002],[1623491400000,36.113,36.191,35.81,35.875,11772.004],[1623491700000,35.878,36.226,35.822,36.202,13601.53],[1623492000000,36.206,36.382,36.109,36.347,9843.889],[1623492300000,36.358,36.368,35.892,35.899,26819.127],[1623492600000,35.893,35.995,35.31,35.425,30428.135],[1623492900000,35.374,35.63,35.0,35.233,71629.007],[1623493200000,35.243,35.367,35.0,35.027,63919.929],[1623493500000,35.043,35.606,35.043,35.547,28021.637],[1623493800000,35.53,36.15,35.475,36.034,32598.458],[1623494100000,36.037,36.5,35.945,36.139,46302.782],[1623494400000,36.149,36.492,36.149,36.279,30873.569],[1623494700000,36.307,36.6,36.282,36.527,34878.885],[1623495000000,36.523,36.579,36.45,36.491,20113.378],[1623495300000,36.502,36.561,36.4,36.452,11228.079],[1623495600000,36.466,36.513,36.242,36.251,20043.137],[1623495900000,36.248,36.405,36.222,36.319,8972.914],[1623496200000,36.306,36.419,36.225,36.331,8981.704],[1623496500000,36.352,36.365,36.1,36.112,11646.145],[1623496800000,36.113,36.2,35.978,36.046,14275.496],[1623497100000,36.064,36.156,36.029,36.045,7734.877],[1623497400000,36.065,36.321,36.033,36.244,11248.477],[1623497700000,36.243,36.433,36.212,36.324,14707.893],[1623498000000,36.317,36.335,36.205,36.311,12191.059],[1623498300000,36.326,36.567,36.326,36.481,20489.151],[1623498600000,36.488,36.63,36.449,36.558,21394.058],[1623498900000,36.567,36.65,36.514,36.624,18994.343],[1623499200000,36.65,36.67,36.301,36.456,28630.581],[1623499500000,36.456,36.75,36.43,36.748,18921.557],[1623499800000,36.748,37.095,36.72,37.05,61031.823],[1623500100000,37.037,37.163,36.92,37.01,19815.468],[1623500400000,37.005,37.042,36.8,36.957,25714.22],[1623500700000,36.941,37.351,36.941,37.221,33739.153],[1623501000000,37.217,37.475,37.199,37.341,34836.804],[1623501300000,37.347,37.64,37.28,37.6,47562.791],[1623501600000,37.6,37.629,37.333,37.382,31078.336],[1623501900000,37.382,37.445,37.151,37.209,21657.188],[1623502200000,37.192,37.374,37.136,37.369,25097.413],[1623502500000,37.356,37.392,37.071,37.149,13393.659],[1623502800000,37.172,37.24,36.934,36.991,13785.222],[1623503100000,36.991,37.13,36.912,36.974,19709.862],[1623503400000,36.976,37.032,36.815,36.954,17679.445],[1623503700000,36.947,37.181,36.939,37.084,15066.705],[1623504000000,37.082,37.266,37.009,37.015,13920.376],[1623504300000,37.028,37.1,36.952,37.02,10770.685],[1623504600000,37.014,37.254,36.995,37.013,18389.568],[1623504900000,37.002,37.184,36.983,37.035,14113.849],[1623505200000,37.038,37.091,36.9,36.928,12023.825],[1623505500000,36.93,37.158,36.902,37.108,13833.29],[1623505800000,37.11,37.11,36.952,36.968,10502.295],[1623506100000,36.981,37.01,36.759,36.847,13518.522],[1623506400000,36.847,36.928,36.514,36.568,20102.587],[1623506700000,36.568,36.669,36.529,36.604,13329.614],[1623507000000,36.6,36.657,36.412,36.524,17319.212],[1623507300000,36.52,36.622,36.132,36.221,18503.512],[1623507600000,36.23,36.352,36.125,36.246,12329.13],[1623507900000,36.25,36.481,36.247,36.433,10490.035],[1623508200000,36.419,36.589,36.365,36.368,15163.853],[1623508500000,36.381,36.515,36.202,36.293,15232.896],[1623508800000,36.285,36.431,36.258,36.33,8221.622],[1623509100000,36.317,36.565,36.317,36.506,14899.259],[1623509400000,36.481,36.574,36.384,36.506,9680.764],[1623509700000,36.491,36.634,36.45,36.479,21525.754],[1623510000000,36.48,36.804,36.48,36.766,11526.847],[1623510300000,36.753,36.976,36.701,36.82,12641.518],[1623510600000,36.811,36.872,36.473,36.55,28079.771],[1623510900000,36.55,36.564,36.23,36.383,18913.217],[1623511200000,36.358,36.474,36.222,36.361,10263.261],[1623511500000,36.366,36.443,36.236,36.247,9205.365],[1623511800000,36.27,36.512,36.27,36.509,12017.637],[1623512100000,36.51,36.571,36.41,36.566,8720.515],[1623512400000,36.566,36.775,36.55,36.57,13512.813],[1623512700000,36.587,36.789,36.496,36.533,15557.197],[1623513000000,36.535,36.65,36.333,36.348,8579.116],[1623513300000,36.355,36.68,36.334,36.586,10639.696],[1623513600000,36.587,36.933,36.475,36.836,18861.221],[1623513900000,36.826,36.921,36.558,36.636,6026.584],[1623514200000,36.641,36.667,36.438,36.513,10405.843],[1623514500000,36.525,36.746,36.483,36.718,7094.418],[1623514800000,36.716,36.871,36.704,36.852,6446.992],[1623515100000,36.854,36.93,36.793,36.828,9243.435],[1623515400000,36.83,37.172,36.83,37.086,14793.608],[1623515700000,37.088,37.2,36.783,36.813,13527.14],[1623516000000,36.787,36.885,36.687,36.688,3556.664],[1623516300000,36.686,36.89,36.582,36.86,5280.017],[1623516600000,36.86,37.266,36.821,36.837,19917.893],[1623516900000,36.823,37.015,36.815,36.959,11678.96],[1623517200000,36.962,37.3,36.962,37.089,25258.334],[1623517500000,37.08,37.198,37.057,37.163,6090.192],[1623517800000,37.178,37.178,36.961,37.008,10114.312],[1623518100000,37.017,37.088,36.813,36.905,6530.246],[1623518400000,36.906,36.971,36.76,36.804,7269.677],[1623518700000,36.809,37.07,36.809,36.97,8627.142],[1623519000000,36.979,37.198,36.957,37.103,12065.714],[1623519300000,37.124,37.315,37.086,37.3,26194.405],[1623519600000,37.265,37.3,37.053,37.1,10615.987],[1623519900000,37.135,37.162,36.894,36.973,22350.553],[1623520200000,36.951,37.018,36.873,36.899,8207.641],[1623520500000,36.879,36.97,36.863,36.886,5639.529],[1623520800000,36.911,37.039,36.869,36.957,8766.629],[1623521100000,36.962,36.987,36.815,36.848,10389.319],[1623521400000,36.876,37.05,36.842,36.948,10007.834],[1623521700000,36.959,37.006,36.893,37.006,5460.043],[1623522000000,36.989,36.998,36.734,36.776,16616.123],[1623522300000,36.776,36.828,36.717,36.78,5326.558],[1623522600000,36.779,36.867,36.596,36.604,12861.159],[1623522900000,36.624,36.781,36.574,36.746,7285.854],[1623523200000,36.729,36.819,36.65,36.792,5477.131],[1623523500000,36.805,36.922,36.74,36.832,11580.083],[1623523800000,36.834,36.873,36.779,36.832,4667.046],[1623524100000,36.829,36.856,36.675,36.69,12921.476],[1623524400000,36.69,36.808,36.607,36.78,13615.274],[1623524700000,36.779,36.952,36.7,36.932,14109.522],[1623525000000,36.933,37.036,36.774,36.806,18507.378],[1623525300000,36.83,36.858,36.65,36.711,5203.623],[1623525600000,36.719,36.785,36.668,36.744,2439.283],[1623525900000,36.757,36.8,36.69,36.74,11157.907],[1623526200000,36.73,36.75,36.631,36.672,5320.603],[1623526500000,36.671,36.684,36.423,36.441,10237.701],[1623526800000,36.441,36.614,36.387,36.546,11802.08],[1623527100000,36.549,36.68,36.453,36.491,6099.422],[1623527400000,36.475,36.543,36.404,36.444,6326.567],[1623527700000,36.444,36.52,36.376,36.441,4638.963],[1623528000000,36.472,36.673,36.471,36.578,16882.698],[1623528300000,36.596,36.795,36.578,36.751,12168.081],[1623528600000,36.77,36.8,36.561,36.591,7703.77],[1623528900000,36.591,36.698,36.55,36.689,5831.023],[1623529200000,36.702,36.816,36.658,36.816,6028.213],[1623529500000,36.817,36.878,36.775,36.826,5512.253],[1623529800000,36.843,37.122,36.827,37.099,12425.898],[1623530100000,37.071,37.123,36.677,36.818,14214.294],[1623530400000,36.83,37.042,36.801,37.006,12501.136],[1623530700000,37.007,37.021,36.907,36.929,6154.082],[1623531000000,36.929,37.039,36.88,36.882,5089.685],[1623531300000,36.905,37.199,36.887,37.04,29095.038],[1623531600000,37.05,37.1,36.974,37.006,5242.506],[1623531900000,37.007,37.199,36.968,37.115,12044.12],[1623532200000,37.137,37.6,37.115,37.456,35348.065],[1623532500000,37.456,37.522,37.385,37.386,12282.568],[1623532800000,37.405,37.405,37.264,37.298,9009.218],[1623533100000,37.28,37.304,37.14,37.299,6041.11],[1623533400000,37.297,37.519,37.08,37.089,15750.779],[1623533700000,37.089,37.184,37.024,37.024,8022.009],[1623534000000,37.021,37.079,36.806,37.009,12512.394],[1623534300000,37.003,37.16,36.904,37.008,14039.833],[1623534600000,37.019,37.172,36.95,37.158,4418.309],[1623534900000,37.13,37.356,37.038,37.3,11274.729],[1623535200000,37.317,37.445,37.245,37.401,7704.101],[1623535500000,37.405,37.445,37.251,37.293,4434.914],[1623535800000,37.292,37.33,37.198,37.198,6230.972],[1623536100000,37.237,37.26,37.034,37.052,8897.793],[1623536400000,37.073,37.101,36.813,36.89,8612.681],[1623536700000,36.86,36.94,36.717,36.892,16683.382],[1623537000000,36.878,37.082,36.832,36.885,6801.786],[1623537300000,36.886,36.914,36.557,36.619,21760.596],[1623537600000,36.623,36.851,36.607,36.847,6810.044],[1623537900000,36.818,36.932,36.753,36.814,7111.039],[1623538200000,36.834,37.016,36.834,36.982,5337.837],[1623538500000,37.013,37.151,37.013,37.071,5987.123],[1623538800000,37.057,37.192,37.052,37.158,4630.892],[1623539100000,37.152,37.25,37.138,37.209,7018.148],[1623539400000,37.241,37.271,37.12,37.167,3059.251],[1623539700000,37.166,37.202,37.12,37.166,3063.578],[1623540000000,37.152,37.178,37.063,37.078,8388.611],[1623540300000,37.084,37.167,36.968,37.053,4541.189],[1623540600000,37.053,37.055,36.761,36.828,5006.349],[1623540900000,36.827,36.884,36.725,36.807,4360.236],[1623541200000,36.808,36.921,36.808,36.854,3898.226],[1623541500000,36.836,36.836,36.529,36.55,4919.62],[1623541800000,36.55,36.628,36.41,36.535,9464.591],[1623542100000,36.507,36.561,36.277,36.476,12522.558],[1623542400000,36.492,36.672,36.187,36.298,12718.6],[1623542700000,36.285,36.373,36.2,36.235,6357.024],[1623543000000,36.209,36.293,36.119,36.208,6398.09],[1623543300000,36.208,36.474,36.208,36.432,9735.311],[1623543600000,36.413,36.58,36.38,36.442,12768.032],[1623543900000,36.445,36.736,36.445,36.562,10281.568],[1623544200000,36.541,36.769,36.485,36.724,7480.405],[1623544500000,36.724,36.797,36.689,36.763,8692.762],[1623544800000,36.76,36.866,36.698,36.793,5565.472],[1623545100000,36.81,37.092,36.81,37.07,13032.206],[1623545400000,37.079,37.143,36.93,37.0,23015.561],[1623545700000,37.002,37.122,36.975,37.058,10474.881],[1623546000000,37.031,37.32,37.03,37.296,14262.142],[1623546300000,37.283,37.355,37.215,37.304,6974.039],[1623546600000,37.304,37.304,37.224,37.258,4573.937],[1623546900000,37.256,37.28,37.02,37.127,7740.109],[1623547200000,37.128,37.133,36.923,36.934,4429.567],[1623547500000,36.935,37.065,36.9,37.036,6471.314],[1623547800000,37.036,37.085,36.973,37.082,5494.34],[1623548100000,37.084,37.138,37.043,37.095,3655.908],[1623548400000,37.081,37.112,36.932,36.992,7104.787],[1623548700000,36.986,37.051,36.896,36.953,4214.712],[1623549000000,36.934,36.983,36.798,36.865,8223.443],[1623549300000,36.877,37.02,36.805,37.011,3618.858],[1623549600000,37.019,37.181,37.019,37.043,10767.645],[1623549900000,37.041,37.053,36.866,36.866,4885.182],[1623550200000,36.89,36.921,36.756,36.89,7793.982],[1623550500000,36.903,36.909,36.681,36.761,8662.31],[1623550800000,36.765,36.812,36.673,36.711,1974.879],[1623551100000,36.704,36.856,36.69,36.744,6896.534],[1623551400000,36.753,36.808,36.651,36.738,6098.247],[1623551700000,36.726,36.849,36.671,36.71,5362.304],[1623552000000,36.724,36.731,36.646,36.673,5004.606],[1623552300000,36.673,36.708,36.5,36.652,6362.044],[1623552600000,36.656,36.659,36.477,36.479,5339.358],[1623552900000,36.488,36.562,36.369,36.425,5743.886],[1623553200000,36.424,36.424,36.2,36.33,6836.09],[1623553500000,36.33,36.36,36.13,36.148,12467.468],[1623553800000,36.152,36.284,36.101,36.167,7519.522],[1623554100000,36.165,36.165,36.0,36.036,31547.51],[1623554400000,36.048,36.1,35.608,35.655,30463.846],[1623554700000,35.655,35.85,35.526,35.822,14985.055],[1623555000000,35.828,35.992,35.701,35.789,13449.461],[1623555300000,35.784,35.893,35.588,35.7,10574.045],[1623555600000,35.713,35.816,35.542,35.759,8753.775],[1623555900000,35.759,35.95,35.716,35.776,7892.074],[1623556200000,35.786,35.9,35.708,35.883,6996.505],[1623556500000,35.85,35.932,35.736,35.753,5399.987],[1623556800000,35.753,35.81,35.552,35.683,10313.433],[1623557100000,35.684,35.871,35.68,35.855,6656.032],[1623557400000,35.857,35.941,35.774,35.887,4883.946],[1623557700000,35.886,36.005,35.854,35.972,5232.178],[1623558000000,35.967,35.967,35.861,35.933,6557.446],[1623558300000,35.922,36.035,35.896,36.034,5642.023],[1623558600000,36.024,36.043,35.843,35.867,16127.677],[1623558900000,35.867,35.902,35.7,35.865,10624.24],[1623559200000,35.865,35.913,35.723,35.895,14070.943],[1623559500000,35.889,35.945,35.751,35.907,13817.662],[1623559800000,35.925,36.121,35.879,35.971,10151.799],[1623560100000,35.974,36.07,35.794,35.89,18930.788],[1623560400000,35.889,35.932,35.679,35.777,11135.078],[1623560700000,35.788,35.801,35.663,35.729,5711.122],[1623561000000,35.718,35.8,35.555,35.659,9050.992],[1623561300000,35.66,35.789,35.457,35.77,11913.741],[1623561600000,35.789,35.959,35.753,35.826,13445.455],[1623561900000,35.826,35.859,35.628,35.849,5545.915],[1623562200000,35.842,35.95,35.7,35.875,4777.29],[1623562500000,35.89,35.927,35.782,35.86,4492.911],[1623562800000,35.86,35.868,35.689,35.773,7326.632],[1623563100000,35.787,35.792,35.582,35.769,17032.612],[1623563400000,35.765,35.765,35.59,35.663,5286.583],[1623563700000,35.679,35.762,35.604,35.734,5740.54],[1623564000000,35.724,35.743,35.526,35.61,7575.697],[1623564300000,35.61,35.612,35.448,35.513,19474.355],[1623564600000,35.519,35.643,35.484,35.593,8982.64],[1623564900000,35.595,35.595,35.315,35.447,25404.521],[1623565200000,35.46,35.514,35.302,35.474,16400.201],[1623565500000,35.471,35.474,35.336,35.386,8095.957],[1623565800000,35.406,35.601,35.36,35.588,9044.218],[1623566100000,35.593,35.645,35.525,35.645,8201.59],[1623566400000,35.634,35.696,35.6,35.677,4339.19],[1623566700000,35.683,35.75,35.623,35.719,7325.769],[1623567000000,35.75,35.766,35.66,35.742,7917.411],[1623567300000,35.748,36.123,35.69,36.049,40913.925],[1623567600000,36.049,36.273,35.974,36.171,15361.862],[1623567900000,36.174,36.186,35.93,35.984,9953.663],[1623568200000,35.976,36.028,35.763,35.799,15909.077],[1623568500000,35.827,35.989,35.746,35.796,23429.314],[1623568800000,35.797,35.867,35.7,35.835,5095.193],[1623569100000,35.826,35.838,35.657,35.788,6763.24],[1623569400000,35.796,35.903,35.737,35.788,5747.582],[1623569700000,35.801,35.807,35.69,35.756,8906.761],[1623570000000,35.79,35.79,35.628,35.69,4197.846],[1623570300000,35.675,35.768,35.615,35.713,5462.5],[1623570600000,35.713,35.87,35.713,35.756,3509.818],[1623570900000,35.753,35.795,35.73,35.743,3339.841],[1623571200000,35.74,35.85,35.605,35.85,11002.042],[1623571500000,35.85,35.963,35.818,35.852,7517.13],[1623571800000,35.857,35.886,35.655,35.72,6244.751],[1623572100000,35.705,35.72,35.505,35.588,6007.538],[1623572400000,35.599,35.808,35.545,35.739,10263.282],[1623572700000,35.733,35.957,35.717,35.947,12701.36],[1623573000000,35.942,36.119,35.757,36.109,14966.692],[1623573300000,36.111,36.233,35.967,36.026,12332.566],[1623573600000,36.031,36.031,35.7,35.866,24945.299],[1623573900000,35.866,35.886,35.719,35.802,6812.08],[1623574200000,35.829,35.857,35.732,35.798,7388.286],[1623574500000,35.8,35.969,35.74,35.956,21354.887],[1623574800000,35.953,36.089,35.848,36.072,11061.247],[1623575100000,36.055,36.1,35.925,35.961,7771.652],[1623575400000,35.945,35.948,35.835,35.871,6112.145],[1623575700000,35.87,35.981,35.864,35.904,3683.778],[1623576000000,35.9,35.9,35.768,35.831,15639.865],[1623576300000,35.829,35.851,35.727,35.805,5257.581],[1623576600000,35.791,35.932,35.761,35.932,4725.185],[1623576900000,35.917,36.022,35.814,35.837,6574.033],[1623577200000,35.845,35.977,35.832,35.902,6101.164],[1623577500000,35.905,35.978,35.797,35.834,6186.728],[1623577800000,35.823,35.845,35.776,35.815,4979.845],[1623578100000,35.82,35.996,35.805,35.956,10245.315],[1623578400000,35.956,36.05,35.848,35.892,10967.522],[1623578700000,35.879,36.015,35.834,35.973,4542.655],[1623579000000,35.961,36.017,35.907,35.999,6870.161],[1623579300000,35.992,35.996,35.894,35.953,2482.042],[1623579600000,35.969,36.188,35.964,36.15,16321.196],[1623579900000,36.15,36.382,36.147,36.263,18985.441],[1623580200000,36.274,36.336,36.156,36.195,12165.584],[1623580500000,36.194,36.252,36.163,36.252,4502.439],[1623580800000,36.252,36.29,36.18,36.276,6307.974],[1623581100000,36.273,36.316,36.18,36.225,9183.335],[1623581400000,36.225,36.225,36.074,36.103,12973.539],[1623581700000,36.103,36.138,36.05,36.065,6166.262],[1623582000000,36.074,36.095,35.986,36.035,9060.822],[1623582300000,36.036,36.141,36.003,36.097,5967.627],[1623582600000,36.102,36.147,36.022,36.042,12965.0],[1623582900000,36.048,36.111,36.0,36.11,5320.55],[1623583200000,36.109,36.125,36.036,36.036,9785.601],[1623583500000,36.041,36.069,35.912,35.967,7761.676],[1623583800000,35.965,35.967,35.803,35.855,8492.915],[1623584100000,35.86,35.955,35.825,35.881,6777.391],[1623584400000,35.881,35.958,35.855,35.855,6236.525],[1623584700000,35.869,35.935,35.724,35.726,6284.072],[1623585000000,35.73,35.83,35.723,35.728,16181.059],[1623585300000,35.742,35.899,35.737,35.856,11882.211],[1623585600000,35.851,36.123,35.77,36.105,14390.153],[1623585900000,36.117,36.163,36.0,36.081,11411.97],[1623586200000,36.052,36.081,35.85,35.856,8615.762],[1623586500000,35.876,35.98,35.852,35.909,4358.988],[1623586800000,35.917,35.928,35.713,35.746,6523.627],[1623587100000,35.768,35.791,35.634,35.671,5896.639],[1623587400000,35.665,35.906,35.664,35.793,8397.624],[1623587700000,35.799,35.959,35.693,35.748,8880.172],[1623588000000,35.742,35.803,35.599,35.653,5176.064],[1623588300000,35.653,35.815,35.609,35.75,6424.403],[1623588600000,35.746,35.746,35.566,35.566,6835.753],[1623588900000,35.58,35.689,35.5,35.658,16968.356],[1623589200000,35.646,35.646,35.45,35.57,10270.522],[1623589500000,35.564,35.699,35.553,35.6,8555.548],[1623589800000,35.6,35.602,35.433,35.516,5399.691],[1623590100000,35.516,35.589,35.393,35.427,6767.226],[1623590400000,35.454,35.58,35.424,35.56,4933.453],[1623590700000,35.555,35.63,35.54,35.612,3425.149],[1623591000000,35.614,35.728,35.464,35.489,6796.584],[1623591300000,35.469,35.715,35.421,35.619,9901.966],[1623591600000,35.605,35.671,35.566,35.671,4209.488],[1623591900000,35.672,35.7,35.457,35.467,7641.581],[1623592200000,35.475,35.591,35.431,35.497,9365.724],[1623592500000,35.487,35.573,35.414,35.461,8200.945],[1623592800000,35.461,35.583,35.403,35.468,8859.23],[1623593100000,35.486,35.614,35.42,35.442,3567.124],[1623593400000,35.44,35.467,35.341,35.394,6295.55],[1623593700000,35.4,35.4,35.227,35.287,13783.592],[1623594000000,35.279,35.293,34.944,35.029,57816.679],[1623594300000,35.029,35.1,34.933,35.049,24237.212],[1623594600000,35.05,35.271,35.019,35.198,8011.218],[1623594900000,35.182,35.21,34.85,34.961,17794.305],[1623595200000,34.959,35.116,34.904,35.116,11785.486],[1623595500000,35.125,35.29,35.115,35.122,11072.871],[1623595800000,35.137,35.147,34.924,34.984,7305.371],[1623596100000,34.984,35.022,34.72,34.813,27935.37],[1623596400000,34.813,34.983,34.722,34.94,11860.71],[1623596700000,34.939,35.054,34.9,35.054,7892.147],[1623597000000,35.055,35.149,34.991,35.043,14279.598],[1623597300000,35.035,35.046,34.916,34.929,6607.803],[1623597600000,34.916,34.919,34.72,34.787,12125.93],[1623597900000,34.796,34.833,34.744,34.75,9451.567],[1623598200000,34.766,34.85,34.752,34.824,4850.887],[1623598500000,34.83,34.984,34.83,34.92,8769.536],[1623598800000,34.922,35.003,34.877,34.903,5143.272],[1623599100000,34.903,35.108,34.816,35.072,9719.788],[1623599400000,35.051,35.15,35.014,35.133,7039.114],[1623599700000,35.116,35.128,34.931,34.969,5832.742],[1623600000000,34.964,35.123,34.952,34.973,9231.615],[1623600300000,34.979,35.072,34.905,35.035,5671.75],[1623600600000,35.035,35.451,35.02,35.403,18547.143],[1623600900000,35.417,35.75,35.289,35.727,29827.841],[1623601200000,35.715,36.016,35.673,35.981,49852.166],[1623601500000,35.982,36.12,35.903,35.914,48777.376],[1623601800000,35.914,36.013,35.82,35.832,26419.128],[1623602100000,35.83,35.995,35.78,35.987,18719.209],[1623602400000,35.979,36.2,35.979,36.165,27762.411],[1623602700000,36.163,36.221,35.901,35.932,24446.1],[1623603000000,35.933,36.075,35.84,36.05,16097.98],[1623603300000,36.05,36.081,35.907,36.003,15056.907],[1623603600000,36.016,36.072,35.821,35.913,11562.933],[1623603900000,35.913,35.926,35.8,35.886,10787.66],[1623604200000,35.882,36.042,35.87,36.028,6359.698],[1623604500000,36.003,36.05,35.921,35.954,9321.346],[1623604800000,35.965,36.199,35.936,36.098,13420.385],[1623605100000,36.087,36.355,36.036,36.34,17528.749],[1623605400000,36.333,36.639,36.322,36.62,27812.007],[1623605700000,36.61,36.9,36.5,36.867,27091.753],[1623606000000,36.891,37.19,36.856,37.06,52050.747],[1623606300000,37.066,37.257,37.004,37.144,37080.834],[1623606600000,37.153,37.167,36.923,37.045,27703.443],[1623606900000,37.044,37.124,36.961,36.986,12589.749],[1623607200000,36.985,37.588,36.974,37.575,41502.928],[1623607500000,37.571,37.904,37.407,37.832,44171.732],[1623607800000,37.842,37.922,37.672,37.89,29490.163],[1623608100000,37.87,38.0,37.781,37.968,33233.949],[1623608400000,37.968,38.0,37.809,37.9,22468.053],[1623608700000,37.9,38.278,37.865,38.249,55149.17],[1623609000000,38.239,38.3,38.1,38.15,54942.592],[1623609300000,38.15,38.15,37.846,37.95,45746.451],[1623609600000,37.964,38.753,37.842,38.184,100910.126],[1623609900000,38.182,39.0,38.128,38.779,88298.95],[1623610200000,38.779,38.779,38.532,38.546,24323.099],[1623610500000,38.538,38.554,38.311,38.382,31432.59],[1623610800000,38.39,38.485,38.005,38.133,35158.577],[1623611100000,38.114,38.199,38.078,38.143,14979.375],[1623611400000,38.141,38.266,37.886,37.899,23906.324],[1623611700000,37.899,38.065,37.553,37.634,47348.769],[1623612000000,37.634,37.959,37.608,37.793,17255.334],[1623612300000,37.79,37.95,37.774,37.927,9677.764],[1623612600000,37.945,38.236,37.945,38.02,13562.797],[1623612900000,38.005,38.099,37.937,37.999,10752.895],[1623613200000,37.999,38.096,37.944,38.049,5362.592],[1623613500000,38.062,38.34,38.05,38.26,21503.113],[1623613800000,38.261,38.285,38.0,38.196,30624.883],[1623614100000,38.189,38.213,38.045,38.1,12962.93],[1623614400000,38.1,38.754,38.1,38.731,31560.343],[1623614700000,38.731,39.349,38.619,38.936,79731.768],[1623615000000,38.994,39.081,38.658,39.039,41676.111],[1623615300000,39.04,39.18,38.8,38.9,31030.957],[1623615600000,38.902,39.241,38.897,39.203,21174.419],[1623615900000,39.203,39.442,39.087,39.272,32489.055],[1623616200000,39.273,39.406,39.03,39.049,28910.089],[1623616500000,39.049,39.233,38.9,39.182,18242.224],[1623616800000,39.19,39.267,39.05,39.084,10332.372],[1623617100000,39.073,39.185,38.693,39.048,60220.331],[1623617400000,39.035,39.339,39.012,39.297,29628.183],[1623617700000,39.287,39.373,39.18,39.205,18303.26],[1623618000000,39.181,39.258,38.832,39.003,24517.069],[1623618300000,39.003,39.054,38.52,38.704,40773.813],[1623618600000,38.704,38.956,38.6,38.933,14785.28],[1623618900000,38.929,38.931,38.681,38.69,13694.427],[1623619200000,38.69,38.82,38.653,38.784,6150.543],[1623619500000,38.782,39.041,38.771,38.957,8576.854],[1623619800000,38.973,39.117,38.961,38.99,8897.876],[1623620100000,38.991,39.0,38.711,38.93,12289.993],[1623620400000,38.927,38.944,38.74,38.821,12263.228],[1623620700000,38.821,39.0,38.821,38.978,10344.65],[1623621000000,38.977,38.986,38.459,38.52,22190.93],[1623621300000,38.52,38.932,38.52,38.796,12274.44],[1623621600000,38.825,38.916,38.769,38.867,8140.875],[1623621900000,38.857,38.952,38.715,38.824,26756.605],[1623622200000,38.805,38.941,38.43,38.439,14558.284],[1623622500000,38.43,38.729,38.411,38.613,10889.872],[1623622800000,38.614,38.664,38.503,38.569,7053.226],[1623623100000,38.565,38.666,38.228,38.279,22587.119],[1623623400000,38.3,38.521,38.283,38.374,12126.749],[1623623700000,38.389,38.54,38.389,38.515,7057.67],[1623624000000,38.515,38.763,38.506,38.678,9764.392],[1623624300000,38.681,38.887,38.663,38.796,11933.77],[1623624600000,38.8,38.901,38.774,38.825,9960.219],[1623624900000,38.822,38.847,38.782,38.79,8553.773],[1623625200000,38.789,38.8,38.443,38.506,16390.067],[1623625500000,38.483,38.546,38.375,38.441,9802.232],[1623625800000,38.448,38.527,38.4,38.483,7782.321],[1623626100000,38.501,38.674,38.453,38.595,8788.202],[1623626400000,38.582,38.636,38.562,38.587,3653.479],[1623626700000,38.591,38.696,38.591,38.647,3436.299],[1623627000000,38.647,38.89,38.645,38.787,10764.339],[1623627300000,38.788,38.788,38.559,38.6,4858.549],[1623627600000,38.612,38.625,38.448,38.449,5297.438],[1623627900000,38.459,38.649,38.351,38.55,8481.809],[1623628200000,38.555,38.739,38.545,38.695,7151.78],[1623628500000,38.695,38.877,38.669,38.706,8676.61],[1623628800000,38.713,39.077,38.713,38.768,18208.668],[1623629100000,38.76,38.76,38.466,38.655,9811.172],[1623629400000,38.645,38.659,38.251,38.35,18026.93],[1623629700000,38.381,38.453,38.138,38.453,9770.293],[1623630000000,38.453,38.6,38.4,38.565,15910.764],[1623630300000,38.563,38.621,38.472,38.52,9574.489],[1623630600000,38.532,38.737,38.483,38.647,25204.896],[1623630900000,38.646,38.693,38.337,38.38,12092.859],[1623631200000,38.378,38.527,38.342,38.405,10640.431],[1623631500000,38.408,38.457,38.352,38.403,8639.443],[1623631800000,38.403,38.415,38.142,38.178,12457.551],[1623632100000,38.17,38.414,38.12,38.266,8842.072],[1623632400000,38.27,38.782,38.21,38.732,39738.574],[1623632700000,38.723,38.848,38.7,38.817,35125.69],[1623633000000,38.837,38.938,38.711,38.752,26805.002],[1623633300000,38.751,38.99,38.744,38.929,24302.417],[1623633600000,38.915,39.066,38.796,38.839,13010.733],[1623633900000,38.85,38.933,38.75,38.876,6043.384],[1623634200000,38.859,39.194,38.807,38.993,23812.984],[1623634500000,39.021,39.244,38.93,39.12,24155.782],[1623634800000,39.107,39.12,38.614,38.716,15624.471],[1623635100000,38.717,38.849,38.533,38.637,11355.552],[1623635400000,38.629,38.832,38.571,38.712,12329.964],[1623635700000,38.715,38.813,38.554,38.63,17842.84],[1623636000000,38.635,38.771,38.535,38.622,5948.734],[1623636300000,38.65,38.801,38.592,38.731,21662.441],[1623636600000,38.719,38.847,38.719,38.778,6911.669],[1623636900000,38.782,38.782,38.363,38.449,14746.382],[1623637200000,38.463,38.553,38.363,38.483,8730.0],[1623637500000,38.484,38.628,38.484,38.521,13233.106],[1623637800000,38.524,38.616,38.315,38.4,12291.445],[1623638100000,38.4,38.49,38.357,38.374,3753.403],[1623638400000,38.377,38.439,38.353,38.399,7956.908],[1623638700000,38.393,38.545,38.382,38.404,6765.275],[1623639000000,38.399,38.515,38.363,38.389,5662.707],[1623639300000,38.411,38.47,38.356,38.434,6219.757],[1623639600000,38.443,38.527,38.332,38.349,4846.627],[1623639900000,38.36,38.454,38.322,38.375,5449.905],[1623640200000,38.373,38.4,38.155,38.2,9112.695],[1623640500000,38.208,38.364,38.152,38.3,4806.728],[1623640800000,38.3,38.3,38.139,38.214,4495.575],[1623641100000,38.213,38.25,37.701,37.77,33719.471],[1623641400000,37.77,38.056,37.72,37.974,20767.798],[1623641700000,37.969,38.032,37.721,37.761,7516.098],[1623642000000,37.761,37.896,37.645,37.682,16504.468],[1623642300000,37.69,37.909,37.678,37.904,12140.798],[1623642600000,37.904,37.959,37.76,37.823,5984.743],[1623642900000,37.824,37.989,37.819,37.871,10367.946],[1623643200000,37.88,37.944,37.674,37.7,8103.798],[1623643500000,37.697,37.838,37.697,37.708,6152.042],[1623643800000,37.706,37.745,37.631,37.664,9555.431],[1623644100000,37.668,37.977,37.668,37.883,11001.325],[1623644400000,37.893,38.0,37.806,37.832,11412.423],[1623644700000,37.832,37.943,37.75,37.874,11369.355],[1623645000000,37.884,37.918,37.806,37.853,8211.14],[1623645300000,37.86,37.89,37.812,37.889,4261.677],[1623645600000,37.886,38.087,37.854,38.054,15558.866],[1623645900000,38.042,38.124,37.979,37.979,13149.496],[1623646200000,37.976,38.074,37.965,38.015,6470.207],[1623646500000,38.015,38.049,37.924,37.99,11983.709],[1623646800000,37.995,38.03,37.864,37.896,9871.071],[1623647100000,37.9,37.904,37.7,37.827,20285.765],[1623647400000,37.826,37.953,37.806,37.905,12724.095],[1623647700000,37.892,37.916,37.75,37.777,7443.224],[1623648000000,37.754,37.925,37.718,37.905,8563.512],[1623648300000,37.911,37.978,37.881,37.915,5086.361],[1623648600000,37.925,38.03,37.905,37.991,13743.714],[1623648900000,37.966,38.15,37.94,38.086,16310.579],[1623649200000,38.067,38.09,38.002,38.03,5373.275],[1623649500000,38.028,38.17,38.017,38.112,7973.838],[1623649800000,38.113,38.282,38.089,38.213,13961.247],[1623650100000,38.216,38.227,38.16,38.19,6354.813],[1623650400000,38.2,38.2,38.071,38.126,6752.9],[1623650700000,38.134,38.233,38.134,38.219,5618.557],[1623651000000,38.22,38.235,37.97,38.002,13904.899],[1623651300000,37.996,38.135,37.939,38.088,14323.524],[1623651600000,38.089,38.137,37.876,37.92,9206.191],[1623651900000,37.92,37.92,37.803,37.863,7465.788],[1623652200000,37.868,37.868,37.678,37.786,12077.929],[1623652500000,37.786,37.835,37.726,37.794,5178.465],[1623652800000,37.793,37.9,37.767,37.827,7365.948],[1623653100000,37.827,37.846,37.761,37.817,6019.237],[1623653400000,37.83,38.108,37.83,38.057,18917.399],[1623653700000,38.063,38.145,38.05,38.086,8759.904],[1623654000000,38.074,38.103,37.833,37.984,11200.778],[1623654300000,37.984,38.073,37.926,38.007,11122.392],[1623654600000,38.013,38.091,37.955,38.057,14481.503],[1623654900000,38.058,38.071,37.946,38.049,5826.366],[1623655200000,38.044,38.044,37.95,37.991,8078.96],[1623655500000,37.994,38.155,37.953,38.106,11218.939],[1623655800000,38.111,38.171,38.001,38.048,14761.476],[1623656100000,38.054,38.088,37.964,37.997,9328.174],[1623656400000,37.997,37.997,37.743,37.823,28446.372],[1623656700000,37.821,37.826,37.76,37.774,7122.049],[1623657000000,37.777,37.788,37.676,37.74,9683.902],[1623657300000,37.749,37.806,37.615,37.783,17216.257],[1623657600000,37.792,37.862,37.324,37.405,34643.461],[1623657900000,37.401,37.495,37.384,37.447,8774.217],[1623658200000,37.435,37.493,37.187,37.218,23022.395],[1623658500000,37.216,37.299,37.064,37.268,33103.129],[1623658800000,37.27,37.408,37.21,37.251,23129.868],[1623659100000,37.239,37.296,37.168,37.189,12099.729],[1623659400000,37.192,37.33,37.103,37.225,9689.335],[1623659700000,37.225,37.323,37.215,37.239,6706.252],[1623660000000,37.239,37.268,37.155,37.185,6349.414],[1623660300000,37.174,37.326,36.981,37.011,26491.353],[1623660600000,37.003,37.2,37.003,37.13,14063.516],[1623660900000,37.123,37.239,37.08,37.134,9019.518],[1623661200000,37.125,37.276,37.061,37.235,12586.204],[1623661500000,37.233,37.325,37.22,37.277,12810.369],[1623661800000,37.274,37.4,37.266,37.305,11777.233],[1623662100000,37.298,37.555,37.246,37.403,18543.299],[1623662400000,37.412,37.416,37.247,37.299,9624.552],[1623662700000,37.311,37.418,37.28,37.373,7284.343],[1623663000000,37.378,37.42,37.145,37.223,7805.546],[1623663300000,37.224,37.261,37.14,37.231,8513.521],[1623663600000,37.24,37.373,37.23,37.331,7638.042],[1623663900000,37.337,37.387,37.111,37.21,8314.103],[1623664200000,37.214,37.37,37.193,37.291,7297.271],[1623664500000,37.292,37.308,37.073,37.137,10462.904],[1623664800000,37.142,37.281,37.015,37.264,9560.29],[1623665100000,37.271,37.338,37.174,37.24,12802.368],[1623665400000,37.23,37.259,37.137,37.23,6208.601],[1623665700000,37.246,37.277,37.195,37.226,4441.329],[1623666000000,37.234,37.277,37.177,37.268,11069.878],[1623666300000,37.257,37.322,37.193,37.281,6640.557],[1623666600000,37.286,37.286,37.062,37.23,10964.27],[1623666900000,37.222,37.273,37.147,37.273,2910.055],[1623667200000,37.265,37.326,37.213,37.269,5573.629],[1623667500000,37.25,37.365,37.25,37.329,7298.012],[1623667800000,37.332,37.373,37.3,37.342,4958.748],[1623668100000,37.33,37.514,37.307,37.486,17596.277],[1623668400000,37.481,37.58,37.42,37.5,20131.028],[1623668700000,37.488,37.649,37.474,37.599,13379.634],[1623669000000,37.613,37.617,37.521,37.538,3777.133],[1623669300000,37.533,37.582,37.432,37.468,3766.453],[1623669600000,37.468,37.471,37.368,37.447,4889.207],[1623669900000,37.455,37.508,37.364,37.426,7936.981],[1623670200000,37.418,37.418,37.144,37.219,13596.781],[1623670500000,37.209,37.369,37.178,37.369,7283.333],[1623670800000,37.363,37.367,37.218,37.269,4851.121],[1623671100000,37.282,37.416,37.214,37.398,6487.791],[1623671400000,37.397,37.535,37.371,37.519,8616.199],[1623671700000,37.509,37.514,37.306,37.323,5444.153],[1623672000000,37.32,37.32,37.092,37.096,7818.316],[1623672300000,37.096,37.349,37.056,37.259,14505.797],[1623672600000,37.258,37.3,37.185,37.185,4067.317],[1623672900000,37.186,37.19,37.02,37.078,6153.146],[1623673200000,37.09,37.109,36.627,36.876,41266.632],[1623673500000,36.868,36.98,36.81,36.926,13819.405],[1623673800000,36.933,36.958,36.83,36.887,11694.072],[1623674100000,36.88,36.889,36.779,36.838,10494.382],[1623674400000,36.849,37.009,36.78,36.969,34828.027],[1623674700000,36.963,37.165,36.915,37.096,19189.902],[1623675000000,37.081,37.082,36.963,36.993,12377.992],[1623675300000,36.992,37.128,36.964,37.128,8389.349],[1623675600000,37.136,37.39,37.03,37.378,32369.931],[1623675900000,37.373,37.916,37.372,37.913,58594.137],[1623676200000,37.912,38.165,37.706,38.163,32693.932],[1623676500000,38.166,38.302,37.904,38.243,39287.538],[1623676800000,38.251,38.389,38.079,38.348,28465.812],[1623677100000,38.345,38.754,38.337,38.713,51713.804],[1623677400000,38.7,38.709,38.216,38.511,44410.312],[1623677700000,38.517,38.88,38.375,38.792,46938.757],[1623678000000,38.79,38.95,38.631,38.91,33816.673],[1623678300000,38.901,38.907,38.783,38.799,40284.984],[1623678600000,38.786,38.799,38.381,38.531,47329.621],[1623678900000,38.528,38.545,38.268,38.28,26457.05],[1623679200000,38.281,38.341,37.951,38.175,52432.108],[1623679500000,38.184,38.45,38.14,38.379,24186.311],[1623679800000,38.379,38.6,38.173,38.343,53995.928],[1623680100000,38.359,38.7,38.351,38.63,44986.394],[1623680400000,38.699,38.845,38.503,38.612,34877.365],[1623680700000,38.621,38.699,38.515,38.614,23814.728],[1623681000000,38.6,38.777,38.544,38.566,27943.24],[1623681300000,38.553,38.64,38.473,38.508,24013.416],[1623681600000,38.512,38.589,38.414,38.54,17737.869],[1623681900000,38.526,38.75,38.494,38.697,14339.361],[1623682200000,38.693,38.694,38.519,38.554,11623.05],[1623682500000,38.561,38.655,38.167,38.265,26630.95],[1623682800000,38.273,38.666,38.265,38.666,57636.92],[1623683100000,38.665,38.667,38.423,38.5,30953.531],[1623683400000,38.478,38.628,38.418,38.543,29582.974],[1623683700000,38.54,38.799,38.515,38.639,14784.029],[1623684000000,38.639,38.742,38.579,38.593,7284.583],[1623684300000,38.593,38.68,38.469,38.481,5302.334],[1623684600000,38.477,38.681,38.47,38.669,7564.539],[1623684900000,38.659,38.712,38.472,38.655,10645.198],[1623685200000,38.671,38.957,38.6,38.942,20303.213],[1623685500000,38.929,39.383,38.903,39.355,80491.05],[1623685800000,39.371,40.0,39.316,39.765,78557.397],[1623686100000,39.753,40.012,39.7,39.862,74101.378],[1623686400000,39.88,40.018,39.7,39.924,65337.58],[1623686700000,39.942,40.4,39.92,40.21,77826.087],[1623687000000,40.224,40.307,39.857,40.262,59718.177],[1623687300000,40.262,40.561,40.241,40.373,41594.62],[1623687600000,40.378,40.473,39.917,40.057,34671.778],[1623687900000,40.06,40.128,39.803,39.827,35202.963],[1623688200000,39.803,39.973,39.601,39.791,46942.473],[1623688500000,39.766,39.937,39.4,39.414,45164.043],[1623688800000,39.41,39.572,39.142,39.187,52088.589],[1623689100000,39.18,39.459,39.141,39.346,28530.764],[1623689400000,39.337,39.54,39.313,39.509,18931.86],[1623689700000,39.52,39.888,39.428,39.673,30821.722],[1623690000000,39.651,39.999,39.501,39.814,36705.964],[1623690300000,39.786,39.921,39.609,39.771,28174.454],[1623690600000,39.759,39.792,39.5,39.639,18777.627],[1623690900000,39.644,39.722,39.445,39.58,18519.662],[1623691200000,39.572,39.822,39.523,39.785,21795.02],[1623691500000,39.8,39.879,39.599,39.643,11058.398],[1623691800000,39.637,39.745,39.524,39.558,12242.232],[1623692100000,39.557,39.638,39.394,39.56,18562.591],[1623692400000,39.56,39.619,39.385,39.575,7999.433],[1623692700000,39.575,39.742,39.503,39.649,9035.24],[1623693000000,39.64,39.81,39.601,39.766,8028.265],[1623693300000,39.762,39.795,39.671,39.726,7504.857],[1623693600000,39.723,39.879,39.618,39.642,13724.486],[1623693900000,39.64,39.666,39.341,39.51,22115.518],[1623694200000,39.532,39.581,39.411,39.423,4724.069],[1623694500000,39.423,39.484,39.266,39.276,25869.594],[1623694800000,39.277,39.5,39.276,39.443,15183.135],[1623695100000,39.459,39.469,39.241,39.249,6042.379],[1623695400000,39.25,39.37,39.139,39.164,13621.19],[1623695700000,39.166,39.346,39.155,39.29,8355.994],[1623696000000,39.276,39.394,39.084,39.125,8277.03],[1623696300000,39.149,39.247,38.815,38.887,23483.451],[1623696600000,38.887,38.969,38.75,38.776,21190.922],[1623696900000,38.793,38.944,38.6,38.769,40734.271],[1623697200000,38.764,39.054,38.763,39.027,12874.538],[1623697500000,39.014,39.03,38.6,38.612,14154.815],[1623697800000,38.612,38.76,38.463,38.675,17057.642],[1623698100000,38.683,38.809,38.462,38.596,36956.147],[1623698400000,38.596,38.92,38.575,38.844,10295.37],[1623698700000,38.851,38.956,38.759,38.771,5596.341],[1623699000000,38.77,39.0,38.727,38.947,6429.704],[1623699300000,38.941,39.101,38.894,38.924,9875.417],[1623699600000,38.939,39.061,38.924,38.927,4614.086],[1623699900000,38.93,39.104,38.925,39.016,4749.578],[1623700200000,39.0,39.022,38.83,38.932,9249.679],[1623700500000,38.934,39.055,38.783,39.002,8449.323],[1623700800000,39.005,39.221,38.962,39.115,14887.789],[1623701100000,39.114,39.253,39.085,39.195,15113.034],[1623701400000,39.195,39.199,39.087,39.118,5513.372],[1623701700000,39.118,39.118,38.994,39.0,5059.63],[1623702000000,38.993,38.997,38.784,38.821,10285.853],[1623702300000,38.81,38.918,38.709,38.878,3961.455],[1623702600000,38.89,38.89,38.664,38.698,11012.644],[1623702900000,38.697,38.799,38.643,38.692,6694.727],[1623703200000,38.713,38.944,38.713,38.925,5015.268],[1623703500000,38.918,39.05,38.875,38.933,6925.686],[1623703800000,38.932,38.945,38.776,38.838,4969.978],[1623704100000,38.846,38.879,38.725,38.741,5701.88],[1623704400000,38.742,39.107,38.699,39.04,34115.524],[1623704700000,39.015,39.186,38.977,39.055,23600.861],[1623705000000,39.06,39.081,38.98,39.002,7322.16],[1623705300000,39.007,39.05,38.95,38.956,6948.435],[1623705600000,38.969,38.99,38.824,38.922,5019.936],[1623705900000,38.916,38.923,38.865,38.9,3769.478],[1623706200000,38.88,39.177,38.84,39.135,7285.416],[1623706500000,39.129,39.146,39.0,39.087,6112.226],[1623706800000,39.084,39.112,39.0,39.059,3866.311],[1623707100000,39.058,39.115,39.029,39.036,1867.372],[1623707400000,39.04,39.291,39.004,39.253,6642.821],[1623707700000,39.279,39.293,39.148,39.159,3934.925],[1623708000000,39.165,39.172,39.102,39.149,2543.441],[1623708300000,39.149,39.437,39.14,39.344,9050.441],[1623708600000,39.331,39.386,39.19,39.272,7275.773],[1623708900000,39.271,39.328,39.086,39.152,10370.22],[1623709200000,39.137,39.157,38.934,39.03,5933.865],[1623709500000,39.014,39.147,38.98,39.016,2405.274],[1623709800000,39.006,39.223,39.006,39.157,3986.652],[1623710100000,39.151,39.261,39.065,39.15,5496.253],[1623710400000,39.144,39.223,39.0,39.105,11448.356],[1623710700000,39.121,39.294,39.076,39.238,5407.983],[1623711000000,39.225,39.275,39.16,39.214,6753.497],[1623711300000,39.213,39.23,39.062,39.122,5454.404],[1623711600000,39.118,39.254,39.02,39.037,4994.709],[1623711900000,39.054,39.206,39.054,39.204,1818.002],[1623712200000,39.206,39.316,39.189,39.29,5817.628],[1623712500000,39.286,39.388,39.236,39.33,6829.035],[1623712800000,39.366,39.445,39.316,39.398,6688.61],[1623713100000,39.399,39.495,39.363,39.495,8418.643],[1623713400000,39.479,39.586,39.363,39.509,10615.231],[1623713700000,39.495,39.562,39.365,39.422,8837.616],[1623714000000,39.403,39.642,39.329,39.61,6446.8],[1623714300000,39.61,39.685,39.483,39.506,9066.444],[1623714600000,39.505,39.576,39.461,39.538,7079.85],[1623714900000,39.538,39.88,39.513,39.694,14311.025],[1623715200000,39.7,39.9,39.45,39.477,11370.822],[1623715500000,39.477,39.671,39.323,39.655,12686.284],[1623715800000,39.671,40.026,39.654,39.992,22221.11],[1623716100000,39.997,40.155,39.918,39.937,21869.537],[1623716400000,39.95,40.099,39.813,39.945,26930.763],[1623716700000,39.97,40.12,39.91,40.035,24842.601],[1623717000000,40.035,40.069,39.792,39.859,10825.333],[1623717300000,39.87,39.955,39.839,39.888,9056.376],[1623717600000,39.875,39.877,39.704,39.796,15116.536],[1623717900000,39.787,39.8,39.5,39.59,13095.998],[1623718200000,39.591,39.701,39.581,39.659,8063.086],[1623718500000,39.655,39.722,39.582,39.637,6794.991],[1623718800000,39.668,39.731,39.622,39.649,5263.517],[1623719100000,39.645,39.649,39.448,39.499,28324.722],[1623719400000,39.499,39.561,39.37,39.456,11140.565],[1623719700000,39.452,39.534,39.355,39.379,6542.99],[1623720000000,39.39,39.524,39.39,39.494,5919.931],[1623720300000,39.505,39.74,39.485,39.698,7535.682],[1623720600000,39.701,39.701,39.531,39.559,5433.181],[1623720900000,39.57,39.726,39.558,39.663,7913.072],[1623721200000,39.664,39.923,39.661,39.884,11522.129],[1623721500000,39.895,40.09,39.843,39.843,12150.856],[1623721800000,39.855,40.007,39.846,39.901,5943.595],[1623722100000,39.919,39.942,39.43,39.569,16617.348],[1623722400000,39.575,39.768,39.55,39.682,7158.761],[1623722700000,39.664,39.718,39.582,39.632,6159.926],[1623723000000,39.624,39.897,39.595,39.826,6257.034],[1623723300000,39.824,40.014,39.72,39.99,8226.764],[1623723600000,39.981,40.315,39.918,40.289,19336.892],[1623723900000,40.268,40.318,39.983,40.111,46635.094],[1623724200000,40.107,40.327,39.928,40.289,41189.239],[1623724500000,40.3,40.434,40.244,40.388,15668.273],[1623724800000,40.368,40.377,40.138,40.317,12523.625],[1623725100000,40.305,40.461,40.305,40.399,7164.585],[1623725400000,40.39,40.52,40.362,40.376,19527.725],[1623725700000,40.377,40.623,40.369,40.551,15988.235],[1623726000000,40.555,40.639,40.478,40.521,12714.27],[1623726300000,40.521,40.535,40.209,40.239,11506.945],[1623726600000,40.249,40.331,40.213,40.253,4642.772],[1623726900000,40.249,40.387,40.167,40.32,13420.323],[1623727200000,40.314,40.548,40.2,40.481,12694.202],[1623727500000,40.5,40.75,40.446,40.694,17442.759],[1623727800000,40.694,40.991,40.693,40.912,21857.812],[1623728100000,40.912,40.912,40.737,40.793,8757.851],[1623728400000,40.798,40.862,40.658,40.833,11207.722],[1623728700000,40.835,40.85,40.677,40.677,6758.553],[1623729000000,40.677,40.806,40.626,40.79,8301.483],[1623729300000,40.79,40.898,40.503,40.545,17262.047],[1623729600000,40.546,40.78,40.469,40.746,8979.486],[1623729900000,40.724,40.78,40.527,40.54,3516.922],[1623730200000,40.522,40.633,40.474,40.61,5944.219],[1623730500000,40.613,40.663,40.416,40.471,8328.53],[1623730800000,40.454,40.65,40.448,40.647,5653.509],[1623731100000,40.648,40.912,40.588,40.825,11002.592],[1623731400000,40.848,40.876,40.741,40.764,4983.312],[1623731700000,40.761,40.891,40.67,40.877,9263.258],[1623732000000,40.886,40.993,40.824,40.946,10333.433],[1623732300000,40.948,40.992,40.723,40.961,11428.916],[1623732600000,40.975,41.07,40.917,40.997,28863.717],[1623732900000,41.009,41.2,40.997,41.196,15152.473],[1623733200000,41.196,41.344,41.021,41.05,26123.582],[1623733500000,41.05,41.163,40.93,40.984,15950.56],[1623733800000,40.98,41.032,40.795,40.795,11174.526],[1623734100000,40.807,40.872,40.371,40.384,94341.396],[1623734400000,40.393,40.555,40.357,40.518,25860.45],[1623734700000,40.518,40.545,40.381,40.444,10476.53],[1623735000000,40.446,40.694,40.426,40.678,10238.518],[1623735300000,40.686,40.8,40.43,40.576,16471.864],[1623735600000,40.585,40.68,40.5,40.628,5133.19],[1623735900000,40.63,40.685,40.423,40.423,8771.833],[1623736200000,40.435,40.633,40.414,40.623,7679.351],[1623736500000,40.623,40.725,40.587,40.631,9804.954],[1623736800000,40.613,40.734,40.482,40.702,10493.003],[1623737100000,40.702,41.017,40.672,40.954,13870.63],[1623737400000,40.991,41.031,40.902,40.997,10178.086],[1623737700000,40.985,41.064,40.904,40.98,15429.504],[1623738000000,40.982,41.05,40.919,41.005,10379.451],[1623738300000,41.014,41.215,40.985,41.165,15303.928],[1623738600000,41.161,41.175,40.8,40.843,19288.683],[1623738900000,40.862,40.929,40.783,40.799,8103.391],[1623739200000,40.795,40.903,40.756,40.783,11439.4],[1623739500000,40.8,40.82,40.632,40.7,9599.108],[1623739800000,40.7,40.777,40.625,40.668,9574.282],[1623740100000,40.677,40.786,40.634,40.738,7089.415],[1623740400000,40.738,40.85,40.551,40.584,12405.139],[1623740700000,40.564,40.635,40.465,40.607,11185.395],[1623741000000,40.603,40.765,40.575,40.765,8283.855],[1623741300000,40.765,40.872,40.654,40.7,11952.541],[1623741600000,40.69,40.905,40.681,40.9,7796.275],[1623741900000,40.9,41.183,40.857,41.167,22762.451],[1623742200000,41.18,41.289,41.06,41.082,21098.821],[1623742500000,41.093,41.18,40.878,40.943,12740.38],[1623742800000,40.939,41.0,40.866,40.909,10197.831],[1623743100000,40.894,41.2,40.894,41.15,9967.727],[1623743400000,41.193,41.2,40.97,41.1,10386.372],[1623743700000,41.1,41.31,41.1,41.294,12839.607],[1623744000000,41.309,41.442,41.051,41.153,25503.118],[1623744300000,41.148,41.477,41.1,41.41,23231.065],[1623744600000,41.41,41.707,41.393,41.607,40103.597],[1623744900000,41.61,41.741,41.475,41.536,27138.356],[1623745200000,41.551,41.56,41.285,41.449,14166.121],[1623745500000,41.44,41.695,41.43,41.603,11686.646],[1623745800000,41.626,41.626,41.203,41.25,19143.539],[1623746100000,41.244,41.335,40.809,40.927,44197.631],[1623746400000,40.919,41.096,40.633,40.69,32550.915],[1623746700000,40.711,40.826,40.455,40.48,38990.266],[1623747000000,40.471,40.653,40.26,40.456,52248.786],[1623747300000,40.456,40.576,40.321,40.372,30902.774],[1623747600000,40.37,40.542,40.299,40.344,20339.71],[1623747900000,40.333,40.333,40.034,40.081,35656.265],[1623748200000,40.081,40.391,40.08,40.297,15798.922],[1623748500000,40.292,40.65,40.29,40.488,27533.687],[1623748800000,40.488,40.637,40.402,40.635,15465.012],[1623749100000,40.619,41.124,40.593,40.929,33997.928],[1623749400000,40.935,41.096,40.676,40.69,23099.311],[1623749700000,40.686,40.888,40.589,40.888,10021.243],[1623750000000,40.888,41.012,40.753,40.795,12883.896],[1623750300000,40.812,40.825,40.552,40.694,9073.856],[1623750600000,40.693,40.776,40.615,40.695,4142.851],[1623750900000,40.698,40.945,40.658,40.854,7332.412],[1623751200000,40.847,41.05,40.8,40.927,10814.751],[1623751500000,40.919,40.949,40.634,40.733,13182.223],[1623751800000,40.734,40.848,40.7,40.828,6434.311],[1623752100000,40.812,40.812,40.612,40.717,8196.325],[1623752400000,40.705,40.748,40.568,40.637,8004.267],[1623752700000,40.645,40.966,40.615,40.95,5803.464],[1623753000000,40.95,40.995,40.743,40.866,7995.922],[1623753300000,40.878,40.95,40.773,40.824,6956.031],[1623753600000,40.8,40.843,40.652,40.839,5711.799],[1623753900000,40.834,40.934,40.675,40.692,6548.866],[1623754200000,40.716,40.79,40.562,40.567,10491.947],[1623754500000,40.562,40.789,40.55,40.593,4573.57],[1623754800000,40.598,40.85,40.58,40.774,7042.362],[1623755100000,40.77,40.938,40.686,40.777,12935.464],[1623755400000,40.783,40.841,40.663,40.718,7865.34],[1623755700000,40.717,40.886,40.679,40.722,7664.114],[1623756000000,40.721,40.784,40.65,40.7,7920.852],[1623756300000,40.72,40.732,40.559,40.572,18295.423],[1623756600000,40.572,40.676,40.3,40.314,33967.243],[1623756900000,40.309,40.392,40.111,40.257,21811.708],[1623757200000,40.255,40.53,40.255,40.469,19608.942],[1623757500000,40.446,40.613,40.305,40.305,8429.91],[1623757800000,40.313,40.45,40.3,40.427,6201.743],[1623758100000,40.407,40.597,40.407,40.538,6270.287],[1623758400000,40.516,40.936,40.501,40.81,16875.942],[1623758700000,40.837,41.016,40.822,40.895,13407.626],[1623759000000,40.88,40.999,40.839,40.982,9405.024],[1623759300000,40.986,41.0,40.912,40.962,8342.838],[1623759600000,40.962,40.989,40.902,40.921,4688.435],[1623759900000,40.917,40.98,40.808,40.89,8998.198],[1623760200000,40.888,40.888,40.635,40.662,9803.742],[1623760500000,40.654,40.79,40.517,40.544,11589.746],[1623760800000,40.556,40.608,40.41,40.449,9328.392],[1623761100000,40.44,40.671,40.411,40.606,10472.508],[1623761400000,40.611,41.019,40.603,40.773,23267.43],[1623761700000,40.788,40.9,40.619,40.9,17453.755],[1623762000000,40.892,40.9,40.64,40.687,8997.241],[1623762300000,40.691,40.704,40.5,40.612,10864.259],[1623762600000,40.607,40.705,40.533,40.612,9700.591],[1623762900000,40.601,40.81,40.6,40.721,12677.221],[1623763200000,40.733,40.75,40.528,40.551,7423.666],[1623763500000,40.554,40.734,40.52,40.706,5840.031],[1623763800000,40.69,40.841,40.558,40.608,5496.217],[1623764100000,40.608,40.626,40.543,40.596,2129.046],[1623764400000,40.595,40.643,40.535,40.605,5863.227],[1623764700000,40.604,40.689,40.334,40.334,8773.748],[1623765000000,40.337,40.454,40.308,40.4,3859.851],[1623765300000,40.416,40.627,40.403,40.5,5612.322],[1623765600000,40.516,40.538,40.2,40.28,11135.768],[1623765900000,40.267,40.447,40.177,40.351,12925.432],[1623766200000,40.372,40.492,40.259,40.443,10871.143],[1623766500000,40.44,40.454,40.161,40.172,11103.483],[1623766800000,40.168,40.264,40.15,40.166,6250.015],[1623767100000,40.177,40.201,39.825,39.883,34404.186],[1623767400000,39.882,39.895,39.52,39.622,27663.742],[1623767700000,39.626,39.934,39.609,39.764,20263.275],[1623768000000,39.774,40.018,39.765,39.955,12734.505],[1623768300000,39.975,40.07,39.842,40.019,12706.99],[1623768600000,40.026,40.149,39.858,39.91,11767.375],[1623768900000,39.908,39.993,39.778,39.899,12389.014],[1623769200000,39.859,39.97,39.459,39.647,19763.042],[1623769500000,39.639,39.78,39.534,39.777,13269.95],[1623769800000,39.774,39.948,39.699,39.911,9941.272],[1623770100000,39.911,40.049,39.687,39.776,11275.088],[1623770400000,39.777,39.95,39.649,39.867,7532.222],[1623770700000,39.854,39.99,39.767,39.905,7728.95],[1623771000000,39.937,40.0,39.797,39.877,13706.081],[1623771300000,39.864,39.864,39.672,39.673,4476.055],[1623771600000,39.672,39.94,39.666,39.838,5197.063],[1623771900000,39.853,39.929,39.759,39.878,5852.906],[1623772200000,39.883,39.969,39.844,39.849,4175.935],[1623772500000,39.866,40.076,39.862,39.981,4894.105],[1623772800000,39.997,40.244,39.968,40.22,14643.593],[1623773100000,40.22,40.398,40.103,40.381,18281.214],[1623773400000,40.369,40.497,40.311,40.418,21236.446],[1623773700000,40.416,40.457,40.25,40.321,10773.841],[1623774000000,40.335,40.37,40.249,40.357,5222.888],[1623774300000,40.36,40.392,40.163,40.165,13718.872],[1623774600000,40.165,40.247,40.0,40.247,19088.286],[1623774900000,40.251,40.419,40.241,40.357,8006.023],[1623775200000,40.357,40.392,40.293,40.322,6238.205],[1623775500000,40.322,40.388,40.236,40.357,3813.603],[1623775800000,40.357,40.4,40.357,40.4,3658.227],[1623776100000,40.4,40.476,40.349,40.378,8460.981],[1623776400000,40.377,40.44,40.245,40.404,8067.224],[1623776700000,40.392,40.53,40.348,40.376,9230.182],[1623777000000,40.373,40.403,40.245,40.313,4828.038],[1623777300000,40.308,40.45,40.284,40.404,14410.717],[1623777600000,40.401,40.511,40.347,40.482,9572.131],[1623777900000,40.471,40.531,40.374,40.53,11130.838],[1623778200000,40.531,40.809,40.53,40.724,22406.157],[1623778500000,40.722,40.738,40.628,40.636,10852.754],[1623778800000,40.635,40.698,40.603,40.62,6471.046],[1623779100000,40.62,40.899,40.586,40.837,18072.262],[1623779400000,40.839,40.926,40.764,40.926,11173.133],[1623779700000,40.926,41.29,40.899,41.288,49650.413],[1623780000000,41.289,41.53,41.25,41.441,48573.279],[1623780300000,41.444,41.448,41.156,41.28,18186.472],[1623780600000,41.252,41.36,41.175,41.304,14436.482],[1623780900000,41.304,41.381,41.105,41.162,22823.311],[1623781200000,41.156,41.21,41.07,41.095,15832.692],[1623781500000,41.094,41.138,41.011,41.041,13006.809],[1623781800000,41.06,41.084,40.855,40.927,17025.125],[1623782100000,40.923,40.955,40.699,40.8,33548.233],[1623782400000,40.794,40.882,40.678,40.819,10928.58],[1623782700000,40.805,40.999,40.62,40.783,19861.139],[1623783000000,40.796,40.899,40.7,40.85,12848.681],[1623783300000,40.85,40.923,40.748,40.78,11857.832],[1623783600000,40.784,40.935,40.615,40.881,11780.308],[1623783900000,40.859,40.9,40.749,40.752,4520.172],[1623784200000,40.753,40.826,40.717,40.725,4514.757],[1623784500000,40.725,41.0,40.702,40.977,8223.922],[1623784800000,40.977,40.991,40.727,40.784,7499.796],[1623785100000,40.773,40.944,40.554,40.641,13646.006],[1623785400000,40.636,40.71,40.374,40.396,17172.377],[1623785700000,40.41,40.429,40.201,40.32,10991.873],[1623786000000,40.315,40.37,40.25,40.265,6840.716],[1623786300000,40.267,40.308,40.17,40.199,8648.111],[1623786600000,40.193,40.204,39.886,39.979,19949.535],[1623786900000,39.995,40.128,39.984,40.043,16541.301],[1623787200000,40.054,40.074,39.565,39.649,25766.194],[1623787500000,39.645,39.943,39.566,39.918,8597.043],[1623787800000,39.906,39.908,39.67,39.71,7102.537],[1623788100000,39.713,39.9,39.659,39.851,5503.321],[1623788400000,39.851,40.0,39.805,39.95,9658.783],[1623788700000,39.973,40.197,39.964,40.185,12277.338],[1623789000000,40.186,40.323,40.12,40.235,12672.437],[1623789300000,40.236,40.273,40.014,40.051,6746.907],[1623789600000,40.04,40.089,39.916,40.063,6128.881],[1623789900000,40.062,40.163,39.873,39.982,7867.054],[1623790200000,39.965,40.089,39.796,40.043,5057.616],[1623790500000,40.044,40.111,39.944,40.009,3963.525],[1623790800000,40.005,40.098,39.9,40.088,3947.551],[1623791100000,40.101,40.184,39.975,39.989,5671.575],[1623791400000,39.991,40.051,39.945,40.029,3882.332],[1623791700000,40.03,40.229,40.028,40.157,5911.691],[1623792000000,40.168,40.168,40.06,40.121,8930.029],[1623792300000,40.122,40.152,40.039,40.109,2560.373],[1623792600000,40.109,40.173,40.066,40.129,7782.508],[1623792900000,40.129,40.183,39.957,39.968,8900.142],[1623793200000,39.981,39.994,39.783,39.858,10252.088],[1623793500000,39.85,39.918,39.747,39.786,8299.073],[1623793800000,39.786,39.801,39.154,39.401,37750.744],[1623794100000,39.401,39.689,39.392,39.503,19602.899],[1623794400000,39.51,39.551,39.4,39.534,12227.635],[1623794700000,39.525,39.611,39.489,39.602,7046.715],[1623795000000,39.608,39.75,39.592,39.725,7800.201],[1623795300000,39.712,39.822,39.674,39.721,6998.968],[1623795600000,39.72,39.879,39.631,39.8,7375.814],[1623795900000,39.8,39.848,39.733,39.825,7647.771],[1623796200000,39.82,39.835,39.599,39.751,12672.905],[1623796500000,39.752,39.872,39.709,39.854,8471.963],[1623796800000,39.862,39.975,39.793,39.832,13025.517],[1623797100000,39.831,39.951,39.763,39.877,5137.189],[1623797400000,39.877,39.904,39.794,39.825,3444.664],[1623797700000,39.827,39.937,39.824,39.905,2099.312],[1623798000000,39.905,39.93,39.8,39.809,3000.377],[1623798300000,39.83,39.88,39.729,39.833,4262.614],[1623798600000,39.833,39.861,39.74,39.754,5000.301],[1623798900000,39.754,39.861,39.754,39.82,3061.747],[1623799200000,39.826,39.859,39.751,39.826,2870.006],[1623799500000,39.848,39.99,39.829,39.957,6340.019],[1623799800000,39.957,39.957,39.75,39.75,2235.296],[1623800100000,39.771,39.799,39.583,39.618,5537.442],[1623800400000,39.618,39.7,39.58,39.644,2950.811],[1623800700000,39.635,39.679,39.519,39.563,5131.761],[1623801000000,39.559,39.596,39.45,39.547,4918.031],[1623801300000,39.541,39.686,39.46,39.536,5385.541],[1623801600000,39.513,39.526,38.906,39.157,43334.313],[1623801900000,39.171,39.32,39.097,39.11,9344.607],[1623802200000,39.102,39.313,38.975,39.239,13976.541],[1623802500000,39.225,39.337,39.162,39.28,6323.856],[1623802800000,39.297,39.357,39.071,39.094,5886.764],[1623803100000,39.079,39.093,38.915,38.955,5435.747],[1623803400000,38.964,39.116,38.907,39.016,5275.984],[1623803700000,39.02,39.096,38.838,38.95,15589.456],[1623804000000,38.942,39.149,38.93,39.124,7483.398],[1623804300000,39.135,39.243,39.04,39.043,4990.359],[1623804600000,39.06,39.093,38.886,38.892,10854.79],[1623804900000,38.882,39.067,38.785,38.949,8859.667],[1623805200000,38.95,39.002,38.776,38.79,7164.172],[1623805500000,38.78,38.983,38.734,38.902,17283.376],[1623805800000,38.894,39.054,38.72,39.014,14046.845],[1623806100000,39.027,39.14,38.888,38.915,7366.812],[1623806400000,38.915,38.966,38.763,38.794,7404.095],[1623806700000,38.794,39.03,38.691,38.976,5576.58],[1623807000000,38.988,39.215,38.988,39.126,7576.303],[1623807300000,39.128,39.347,39.128,39.34,5424.561],[1623807600000,39.33,39.358,39.225,39.25,4347.868],[1623807900000,39.249,39.274,39.048,39.052,4469.992],[1623808200000,39.064,39.305,39.053,39.231,5873.475],[1623808500000,39.231,39.363,39.192,39.348,5713.461],[1623808800000,39.338,39.424,39.26,39.333,5032.315],[1623809100000,39.333,39.347,39.074,39.182,6754.189],[1623809400000,39.182,39.291,39.107,39.183,3323.527],[1623809700000,39.182,39.237,39.085,39.085,2657.539],[1623810000000,39.106,39.25,39.104,39.128,4002.298],[1623810300000,39.136,39.377,39.136,39.25,3951.224],[1623810600000,39.256,39.35,39.136,39.172,4766.342],[1623810900000,39.179,39.321,39.179,39.244,4507.734],[1623811200000,39.254,39.292,38.993,39.064,6751.593],[1623811500000,39.081,39.164,38.978,39.119,4430.512],[1623811800000,39.112,39.326,39.089,39.309,4868.352],[1623812100000,39.31,39.339,39.206,39.214,5408.09],[1623812400000,39.219,39.239,39.056,39.082,2884.505],[1623812700000,39.076,39.143,39.0,39.044,4649.675],[1623813000000,39.039,39.122,38.903,39.079,6938.02],[1623813300000,39.066,39.091,38.904,38.935,8977.386],[1623813600000,38.939,39.168,38.927,39.114,7795.015],[1623813900000,39.12,39.228,38.973,39.01,5545.606],[1623814200000,38.978,39.168,38.915,39.134,4960.426],[1623814500000,39.145,39.25,39.015,39.058,9415.472],[1623814800000,39.053,39.192,39.032,39.102,6692.038],[1623815100000,39.113,39.136,39.047,39.078,5118.596],[1623815400000,39.078,39.134,39.01,39.066,4282.144],[1623815700000,39.076,39.114,39.011,39.041,6013.697],[1623816000000,39.051,39.099,38.921,38.951,5246.165],[1623816300000,38.952,39.036,38.9,38.986,6379.143],[1623816600000,39.001,39.047,38.959,39.01,2129.465],[1623816900000,39.016,39.146,38.988,39.13,4345.92],[1623817200000,39.123,39.133,38.932,38.949,3555.692],[1623817500000,38.941,39.083,38.89,38.969,5587.336],[1623817800000,38.939,39.35,38.9,39.288,10464.14],[1623818100000,39.271,39.458,39.194,39.323,11365.579],[1623818400000,39.335,39.42,39.2,39.276,6714.843],[1623818700000,39.265,39.472,39.265,39.379,5302.031],[1623819000000,39.39,39.563,39.366,39.5,10609.033],[1623819300000,39.49,39.523,39.39,39.445,7388.689],[1623819600000,39.441,39.543,39.411,39.455,7712.368],[1623819900000,39.444,39.471,39.384,39.441,6686.147],[1623820200000,39.434,39.467,39.301,39.323,13905.731],[1623820500000,39.347,39.49,39.27,39.425,7800.685],[1623820800000,39.425,39.542,39.422,39.48,5333.44],[1623821100000,39.482,39.55,39.43,39.5,4267.455],[1623821400000,39.506,39.723,39.461,39.613,9190.988],[1623821700000,39.612,39.747,39.537,39.709,7413.21],[1623822000000,39.715,39.89,39.671,39.8,11167.207],[1623822300000,39.811,39.884,39.733,39.755,5972.919],[1623822600000,39.748,39.807,39.65,39.745,3497.876],[1623822900000,39.745,39.779,39.681,39.733,2494.374],[1623823200000,39.734,39.868,39.734,39.788,3201.053],[1623823500000,39.79,39.821,39.739,39.765,3235.902],[1623823800000,39.765,39.821,39.613,39.626,4966.512],[1623824100000,39.646,39.691,39.572,39.577,20892.642],[1623824400000,39.577,39.65,39.517,39.595,5627.845],[1623824700000,39.597,39.719,39.593,39.635,10455.338],[1623825000000,39.634,39.694,39.567,39.601,8378.832],[1623825300000,39.618,39.629,39.493,39.537,4458.854],[1623825600000,39.546,39.603,39.507,39.586,3769.617],[1623825900000,39.593,39.722,39.542,39.647,13583.323],[1623826200000,39.652,39.75,39.622,39.688,5557.702],[1623826500000,39.69,39.73,39.633,39.7,4615.768],[1623826800000,39.696,39.902,39.696,39.815,10180.699],[1623827100000,39.815,39.886,39.758,39.856,10822.347],[1623827400000,39.852,39.915,39.746,39.8,7184.813],[1623827700000,39.788,39.879,39.732,39.757,5940.087],[1623828000000,39.748,39.748,39.549,39.565,5482.573],[1623828300000,39.574,39.574,39.45,39.464,6682.813],[1623828600000,39.467,39.535,39.419,39.465,7049.132],[1623828900000,39.471,39.581,39.465,39.548,4748.615],[1623829200000,39.549,39.622,39.454,39.503,4291.847],[1623829500000,39.534,39.644,39.529,39.588,3360.444],[1623829800000,39.588,39.653,39.488,39.564,6406.846],[1623830100000,39.558,39.616,39.4,39.439,5479.907],[1623830400000,39.442,39.642,39.441,39.64,5785.259],[1623830700000,39.628,39.762,39.548,39.736,5088.088],[1623831000000,39.721,39.788,39.646,39.648,7892.933],[1623831300000,39.658,39.685,39.568,39.65,2608.879],[1623831600000,39.616,39.645,39.513,39.522,5424.268],[1623831900000,39.522,39.522,39.4,39.47,5840.668],[1623832200000,39.464,39.565,39.375,39.532,4567.597],[1623832500000,39.532,39.555,39.429,39.543,3054.185],[1623832800000,39.535,39.62,39.506,39.558,3851.416],[1623833100000,39.573,39.7,39.503,39.688,8063.292],[1623833400000,39.688,39.702,39.58,39.596,3739.212],[1623833700000,39.586,39.599,39.495,39.593,2836.487],[1623834000000,39.583,39.633,39.462,39.511,3802.904],[1623834300000,39.548,39.582,39.45,39.461,3321.719],[1623834600000,39.457,39.497,39.328,39.343,3562.431],[1623834900000,39.353,39.426,39.224,39.316,10206.922],[1623835200000,39.315,39.391,39.25,39.374,3239.335],[1623835500000,39.377,39.424,39.259,39.301,8637.701],[1623835800000,39.306,39.402,39.3,39.4,3799.994],[1623836100000,39.4,39.44,39.363,39.42,2867.734],[1623836400000,39.432,39.476,39.379,39.459,8485.277],[1623836700000,39.46,39.496,39.436,39.491,3546.356],[1623837000000,39.49,39.497,39.35,39.371,4297.954],[1623837300000,39.363,39.367,39.275,39.322,3561.46],[1623837600000,39.319,39.399,39.184,39.345,9028.448],[1623837900000,39.372,39.379,39.231,39.334,6761.038],[1623838200000,39.355,39.366,39.267,39.302,3746.893],[1623838500000,39.301,39.383,39.232,39.268,5013.125],[1623838800000,39.28,39.331,39.214,39.25,5248.114],[1623839100000,39.261,39.309,39.19,39.255,5187.154],[1623839400000,39.235,39.24,39.004,39.154,17288.443],[1623839700000,39.154,39.19,39.084,39.103,4121.572],[1623840000000,39.103,39.118,38.508,38.646,49133.345],[1623840300000,38.642,38.783,38.443,38.772,25313.155],[1623840600000,38.772,38.813,38.65,38.744,13309.322],[1623840900000,38.747,38.804,38.65,38.773,7003.191],[1623841200000,38.772,38.773,38.21,38.438,28474.122],[1623841500000,38.455,38.487,38.295,38.368,21930.415],[1623841800000,38.363,38.526,38.344,38.454,16274.376],[1623842100000,38.454,38.517,38.329,38.43,20511.467],[1623842400000,38.43,38.478,38.324,38.462,7399.858],[1623842700000,38.454,38.478,38.345,38.385,6400.383],[1623843000000,38.386,38.427,38.063,38.408,29481.677],[1623843300000,38.388,38.397,38.156,38.169,30097.531],[1623843600000,38.169,38.169,37.792,37.876,60028.165],[1623843900000,37.886,38.024,37.7,38.005,36700.797],[1623844200000,38.01,38.171,37.97,38.135,13177.089],[1623844500000,38.141,38.164,38.056,38.082,8676.394],[1623844800000,38.082,38.082,37.699,37.836,31504.71],[1623845100000,37.84,38.23,37.84,38.218,12542.161],[1623845400000,38.219,38.23,37.956,37.997,6511.699],[1623845700000,37.997,38.0,37.737,37.836,12657.083],[1623846000000,37.844,38.0,37.716,37.863,11785.904],[1623846300000,37.872,37.968,37.777,37.781,8455.525],[1623846600000,37.777,37.898,37.655,37.755,10719.493],[1623846900000,37.761,37.835,37.693,37.76,11254.382],[1623847200000,37.76,37.999,37.69,37.943,17774.337],[1623847500000,37.949,38.153,37.857,38.083,47384.414],[1623847800000,38.1,38.194,37.907,37.928,37281.621],[1623848100000,37.92,37.933,37.761,37.839,13547.113],[1623848400000,37.847,37.969,37.839,37.956,10007.035],[1623848700000,37.946,37.954,37.735,37.757,10290.046],[1623849000000,37.769,37.827,37.501,37.535,23134.213],[1623849300000,37.528,37.654,37.455,37.587,16562.721],[1623849600000,37.583,38.138,37.582,38.1,16644.849],[1623849900000,38.109,38.3,37.959,38.039,33569.826],[1623850200000,38.035,38.073,37.933,37.981,5077.929],[1623850500000,37.985,38.2,37.953,38.185,7326.163],[1623850800000,38.185,38.185,38.061,38.085,4432.075],[1623851100000,38.078,38.094,37.846,37.938,7033.391],[1623851400000,37.938,38.023,37.85,37.945,3673.183],[1623851700000,37.951,38.129,37.941,38.121,6104.474],[1623852000000,38.125,38.142,37.884,38.12,8088.359],[1623852300000,38.076,38.108,37.926,37.979,14034.232],[1623852600000,37.978,38.18,37.955,38.163,11430.758],[1623852900000,38.164,38.263,38.162,38.193,11723.956],[1623853200000,38.187,38.203,38.063,38.098,7215.915],[1623853500000,38.107,38.182,38.016,38.104,3094.503],[1623853800000,38.096,38.3,38.083,38.264,5278.115],[1623854100000,38.278,38.333,38.086,38.143,6990.202],[1623854400000,38.137,38.186,38.063,38.126,3054.586],[1623854700000,38.126,38.139,37.955,37.976,4702.091],[1623855000000,37.972,38.033,37.601,37.732,13852.913],[1623855300000,37.73,37.785,37.7,37.724,14359.95],[1623855600000,37.749,37.905,37.665,37.874,8738.835],[1623855900000,37.864,37.91,37.784,37.849,4151.94],[1623856200000,37.817,37.817,37.5,37.536,14125.363],[1623856500000,37.549,37.704,37.508,37.674,6245.419],[1623856800000,37.677,37.768,37.632,37.686,3753.794],[1623857100000,37.7,37.712,37.6,37.616,7312.764],[1623857400000,37.628,37.765,37.602,37.76,8401.69],[1623857700000,37.769,37.967,37.769,37.784,9642.256],[1623858000000,37.794,37.85,37.732,37.834,6412.519],[1623858300000,37.848,37.92,37.788,37.79,4806.873],[1623858600000,37.777,37.959,37.76,37.955,4086.348],[1623858900000,37.953,39.787,37.902,39.539,337128.616],[1623859200000,39.535,40.573,39.402,40.2,251235.49],[1623859500000,40.2,41.75,40.125,41.486,433616.371],[1623859800000,41.487,41.665,40.674,40.724,202507.216],[1623860100000,40.748,40.95,40.103,40.2,178291.946],[1623860400000,40.211,40.344,39.784,40.016,148588.233],[1623860700000,40.017,40.036,39.641,39.83,81441.119],[1623861000000,39.83,40.279,39.793,40.056,75931.542],[1623861300000,40.055,40.076,39.588,39.629,57991.651],[1623861600000,39.614,39.715,39.421,39.53,47885.035],[1623861900000,39.514,39.637,38.747,38.849,89512.45],[1623862200000,38.845,38.967,38.57,38.838,58991.018],[1623862500000,38.836,38.981,38.809,38.912,19556.436],[1623862800000,38.897,38.905,38.6,38.774,34579.088],[1623863100000,38.773,39.195,38.773,38.891,30155.017],[1623863400000,38.887,39.407,38.876,39.382,34847.536],[1623863700000,39.368,39.372,38.85,38.868,19154.921],[1623864000000,38.868,39.133,38.868,39.079,8995.871],[1623864300000,39.103,39.229,38.919,39.11,12073.632],[1623864600000,39.102,39.31,39.07,39.248,11741.736],[1623864900000,39.237,39.53,39.196,39.404,19628.679],[1623865200000,39.38,39.392,39.162,39.281,13129.032],[1623865500000,39.271,39.331,39.057,39.18,13236.018],[1623865800000,39.18,39.402,39.128,39.178,11957.764],[1623866100000,39.179,39.512,39.16,39.444,12169.396],[1623866400000,39.439,39.896,38.633,39.6,74264.457],[1623866700000,39.615,39.996,39.418,39.63,40889.179],[1623867000000,39.61,39.642,38.922,39.361,76334.743],[1623867300000,39.371,39.38,38.999,39.131,21153.789],[1623867600000,39.149,39.173,38.824,38.946,23765.056],[1623867900000,38.951,39.037,38.866,38.901,14224.723],[1623868200000,38.902,39.357,38.8,39.236,23902.87],[1623868500000,39.234,39.25,38.83,39.226,33523.196],[1623868800000,39.236,39.237,38.994,39.046,11030.813],[1623869100000,39.044,39.299,38.993,39.26,11828.696],[1623869400000,39.255,39.39,39.163,39.364,9645.647],[1623869700000,39.37,39.588,39.28,39.565,12448.244],[1623870000000,39.565,39.856,39.467,39.614,31695.331],[1623870300000,39.602,39.766,39.544,39.759,10970.541],[1623870600000,39.759,39.759,39.467,39.505,27747.931],[1623870900000,39.52,39.711,39.451,39.686,7724.193],[1623871200000,39.686,39.844,39.672,39.82,8463.329],[1623871500000,39.82,39.868,39.683,39.718,7736.252],[1623871800000,39.737,39.75,39.627,39.699,7942.216],[1623872100000,39.7,39.7,39.626,39.687,5684.147],[1623872400000,39.687,39.735,39.605,39.633,6144.947],[1623872700000,39.633,39.633,39.432,39.498,9212.198],[1623873000000,39.498,39.599,39.488,39.534,5688.916],[1623873300000,39.546,39.564,39.48,39.499,6349.131],[1623873600000,39.499,39.562,39.394,39.524,11628.564],[1623873900000,39.51,39.661,39.483,39.595,11544.998],[1623874200000,39.595,39.595,39.35,39.57,10320.246],[1623874500000,39.554,39.685,39.375,39.377,13105.386],[1623874800000,39.377,39.456,39.24,39.334,10945.174],[1623875100000,39.329,39.475,39.29,39.35,7582.45],[1623875400000,39.332,39.418,39.264,39.327,7726.774],[1623875700000,39.331,39.431,39.176,39.273,5486.491],[1623876000000,39.272,39.349,39.222,39.333,4612.661],[1623876300000,39.313,39.478,39.255,39.429,4954.936],[1623876600000,39.424,39.622,39.414,39.463,3176.35],[1623876900000,39.474,39.512,39.296,39.315,5534.449],[1623877200000,39.301,39.437,39.236,39.266,5887.233],[1623877500000,39.25,39.299,39.133,39.24,7118.291],[1623877800000,39.234,39.376,39.228,39.314,6900.089],[1623878100000,39.314,39.431,39.289,39.411,4267.311],[1623878400000,39.411,39.555,39.4,39.456,4071.89],[1623878700000,39.487,39.565,39.423,39.546,8352.618],[1623879000000,39.546,39.63,39.546,39.6,4995.775],[1623879300000,39.589,39.912,39.589,39.912,17557.472],[1623879600000,39.896,39.923,39.8,39.868,28777.743],[1623879900000,39.856,40.326,39.85,40.29,31808.078],[1623880200000,40.29,40.404,40.2,40.382,21539.426],[1623880500000,40.356,40.523,40.237,40.269,47001.061],[1623880800000,40.271,40.524,40.257,40.45,19283.953],[1623881100000,40.45,40.458,40.06,40.158,23966.213],[1623881400000,40.157,40.238,39.983,40.037,12135.153],[1623881700000,40.031,40.031,39.692,39.74,17984.015],[1623882000000,39.739,39.934,39.731,39.859,7897.052],[1623882300000,39.859,39.934,39.527,39.539,25754.666],[1623882600000,39.539,39.673,39.511,39.597,10436.658],[1623882900000,39.585,39.606,39.4,39.4,7942.555],[1623883200000,39.4,39.493,39.086,39.194,12881.036],[1623883500000,39.194,39.454,39.16,39.381,7971.997],[1623883800000,39.382,39.382,39.235,39.381,3876.312],[1623884100000,39.386,39.598,39.386,39.533,6905.759],[1623884400000,39.528,39.581,39.201,39.322,11557.454],[1623884700000,39.353,39.356,39.15,39.184,6198.181],[1623885000000,39.168,39.245,38.948,39.025,13626.946],[1623885300000,39.022,39.113,38.728,39.1,22066.747],[1623885600000,39.081,39.157,38.957,39.092,7908.884],[1623885900000,39.086,39.221,39.047,39.181,5485.025],[1623886200000,39.181,39.303,39.116,39.238,11681.207],[1623886500000,39.252,39.709,39.239,39.646,11535.233],[1623886800000,39.629,39.839,39.522,39.542,20606.876],[1623887100000,39.544,39.684,39.32,39.54,13576.273],[1623887400000,39.54,39.7,39.516,39.597,5538.272],[1623887700000,39.608,39.73,39.575,39.728,5504.44],[1623888000000,39.73,39.811,39.444,39.574,23065.104],[1623888300000,39.596,40.0,39.546,39.889,14333.773],[1623888600000,39.889,40.197,39.85,40.186,24698.721],[1623888900000,40.196,40.3,39.808,39.855,29496.717],[1623889200000,39.856,39.864,39.635,39.792,8104.727],[1623889500000,39.776,39.785,39.599,39.77,9212.697],[1623889800000,39.777,40.036,39.777,40.026,12580.727],[1623890100000,40.03,40.153,39.97,40.122,9786.548],[1623890400000,40.107,40.243,40.098,40.114,8130.241],[1623890700000,40.118,40.146,39.904,39.942,4596.057],[1623891000000,39.941,40.092,39.926,39.975,3089.655],[1623891300000,39.984,40.098,39.954,40.055,3620.073],[1623891600000,40.078,40.276,40.021,40.222,24727.331],[1623891900000,40.242,40.489,40.242,40.421,31464.11],[1623892200000,40.425,40.47,40.3,40.339,13909.283],[1623892500000,40.339,40.5,40.31,40.489,13098.3],[1623892800000,40.5,40.5,40.343,40.362,6272.599],[1623893100000,40.356,40.458,40.325,40.37,4543.975],[1623893400000,40.369,40.397,40.151,40.196,7540.415],[1623893700000,40.182,40.313,40.177,40.25,2799.793],[1623894000000,40.236,40.236,40.111,40.147,3740.64],[1623894300000,40.158,40.329,40.153,40.215,5685.834],[1623894600000,40.215,40.286,40.069,40.093,7633.839],[1623894900000,40.081,40.24,40.015,40.052,8908.468],[1623895200000,40.041,40.08,39.904,39.917,6283.459],[1623895500000,39.921,40.186,39.912,40.181,9394.367],[1623895800000,40.181,40.25,40.18,40.247,5958.767],[1623896100000,40.242,40.433,40.205,40.4,4935.532],[1623896400000,40.389,40.45,40.31,40.36,5133.874],[1623896700000,40.356,40.469,40.32,40.42,5923.382],[1623897000000,40.41,40.564,40.365,40.481,26383.202],[1623897300000,40.483,40.488,40.277,40.35,4271.86],[1623897600000,40.35,40.357,40.195,40.277,8170.667],[1623897900000,40.277,40.343,40.187,40.282,4754.891],[1623898200000,40.277,40.35,40.25,40.259,4258.543],[1623898500000,40.269,40.288,40.163,40.194,3644.444],[1623898800000,40.178,40.233,40.053,40.164,7452.538],[1623899100000,40.167,40.322,40.167,40.187,11785.907],[1623899400000,40.184,40.292,40.184,40.263,10504.78],[1623899700000,40.263,40.375,40.24,40.265,11254.75],[1623900000000,40.265,40.287,40.087,40.229,6441.933],[1623900300000,40.239,40.421,40.212,40.369,6873.715],[1623900600000,40.375,40.4,40.202,40.203,8934.749],[1623900900000,40.209,40.373,40.209,40.373,5860.238],[1623901200000,40.373,40.4,40.324,40.36,5173.575],[1623901500000,40.368,40.368,40.217,40.313,5032.481],[1623901800000,40.311,40.358,40.214,40.22,4122.753],[1623902100000,40.232,40.314,40.23,40.291,1949.054],[1623902400000,40.298,40.381,40.283,40.325,5497.6],[1623902700000,40.332,40.471,40.317,40.414,6310.237],[1623903000000,40.414,40.435,40.275,40.313,5478.764],[1623903300000,40.33,40.352,40.144,40.219,12788.618],[1623903600000,40.236,40.236,40.141,40.199,2879.854],[1623903900000,40.197,40.23,40.179,40.179,1987.729],[1623904200000,40.179,40.216,40.1,40.2,3013.826],[1623904500000,40.2,40.267,40.131,40.2,5355.789],[1623904800000,40.178,40.182,39.81,39.838,17740.332],[1623905100000,39.835,39.969,39.803,39.936,4931.396],[1623905400000,39.937,40.05,39.917,39.942,6697.86],[1623905700000,39.957,40.002,39.873,39.967,6043.111],[1623906000000,39.947,40.043,39.916,39.936,7501.93],[1623906300000,39.94,39.977,39.855,39.974,4971.332],[1623906600000,39.97,40.124,39.941,40.097,5894.65],[1623906900000,40.117,40.241,40.047,40.071,5175.649],[1623907200000,40.102,40.185,40.044,40.075,5555.389],[1623907500000,40.067,40.167,40.022,40.058,5870.09],[1623907800000,40.068,40.24,40.058,40.183,7327.404],[1623908100000,40.21,40.25,40.171,40.231,5520.947],[1623908400000,40.231,40.231,40.028,40.204,5286.637],[1623908700000,40.22,40.25,40.167,40.232,6527.436],[1623909000000,40.236,40.265,40.163,40.199,4851.078],[1623909300000,40.199,40.219,40.03,40.042,4727.884],[1623909600000,40.061,40.171,40.04,40.058,6070.128],[1623909900000,40.066,40.233,40.066,40.218,7027.8],[1623910200000,40.225,40.317,40.186,40.255,8819.451],[1623910500000,40.244,40.409,40.233,40.409,9225.781],[1623910800000,40.408,40.71,40.369,40.61,30481.028],[1623911100000,40.612,40.75,40.58,40.748,24112.893],[1623911400000,40.742,40.75,40.548,40.631,15628.547],[1623911700000,40.643,40.75,40.621,40.656,8686.508],[1623912000000,40.673,40.938,40.653,40.915,20748.843],[1623912300000,40.915,40.95,40.738,40.78,11690.847],[1623912600000,40.777,40.828,40.75,40.8,9405.727],[1623912900000,40.804,40.823,40.642,40.673,9042.668],[1623913200000,40.672,40.8,40.667,40.735,9841.733],[1623913500000,40.741,40.929,40.678,40.929,15767.478],[1623913800000,40.93,41.012,40.881,41.009,24068.905],[1623914100000,41.008,41.042,40.928,40.953,19841.316],[1623914400000,40.953,40.969,40.909,40.943,6500.12],[1623914700000,40.954,40.977,40.736,40.865,21498.435],[1623915000000,40.863,41.0,40.838,40.965,9750.542],[1623915300000,40.964,41.036,40.949,41.021,10858.036],[1623915600000,41.021,41.044,40.905,40.955,9761.38],[1623915900000,40.941,41.01,40.841,40.982,16056.418],[1623916200000,40.978,41.029,40.952,41.002,8978.225],[1623916500000,41.0,41.044,40.981,41.005,8919.165],[1623916800000,41.006,41.068,40.955,40.973,9582.928],[1623917100000,40.982,40.982,40.596,40.659,14560.484],[1623917400000,40.653,40.791,40.641,40.723,7357.557],[1623917700000,40.723,40.825,40.662,40.785,8191.929],[1623918000000,40.785,40.849,40.68,40.809,7867.518],[1623918300000,40.809,40.92,40.78,40.908,12139.826],[1623918600000,40.906,41.0,40.7,40.709,12485.014],[1623918900000,40.715,40.884,40.7,40.775,8429.989],[1623919200000,40.8,40.806,40.695,40.723,7521.681],[1623919500000,40.735,40.747,40.414,40.562,25444.627],[1623919800000,40.563,40.643,40.488,40.632,6277.422],[1623920100000,40.63,40.73,40.537,40.656,7305.604],[1623920400000,40.67,40.879,40.67,40.721,11504.913],[1623920700000,40.736,40.831,40.736,40.814,8485.861],[1623921000000,40.814,40.828,40.656,40.663,4113.308],[1623921300000,40.663,40.751,40.632,40.693,6165.881],[1623921600000,40.69,40.717,40.56,40.618,6916.376],[1623921900000,40.618,40.829,40.555,40.806,9914.604],[1623922200000,40.805,40.822,40.74,40.751,5567.064],[1623922500000,40.738,40.822,40.698,40.822,4735.902],[1623922800000,40.822,40.875,40.796,40.872,4631.97],[1623923100000,40.876,40.9,40.793,40.83,12460.752],[1623923400000,40.814,41.079,40.813,40.92,12580.853],[1623923700000,40.911,41.192,40.911,41.191,26307.572],[1623924000000,41.192,41.2,41.058,41.111,19076.901],[1623924300000,41.111,41.149,41.09,41.132,9370.032],[1623924600000,41.145,41.253,41.144,41.209,15118.589],[1623924900000,41.209,41.264,41.139,41.19,11523.477],[1623925200000,41.19,41.19,41.09,41.091,9171.631],[1623925500000,41.091,41.179,41.091,41.15,5849.325],[1623925800000,41.164,41.18,41.09,41.115,5954.585],[1623926100000,41.12,41.133,40.929,40.987,13261.335],[1623926400000,40.989,41.05,40.885,40.966,13314.298],[1623926700000,40.962,41.032,40.907,40.977,5482.854],[1623927000000,40.978,41.019,40.823,40.868,8182.235],[1623927300000,40.866,40.947,40.849,40.896,7752.039],[1623927600000,40.9,40.915,40.84,40.87,5436.336],[1623927900000,40.875,40.924,40.85,40.869,6003.638],[1623928200000,40.87,41.099,40.852,41.035,5958.176],[1623928500000,41.024,41.036,40.683,40.756,17574.226],[1623928800000,40.756,40.783,40.555,40.56,14768.514],[1623929100000,40.555,40.7,40.551,40.684,8092.544],[1623929400000,40.672,40.747,40.623,40.644,5237.007],[1623929700000,40.643,40.746,40.616,40.739,6589.735],[1623930000000,40.742,40.797,40.675,40.728,4286.757],[1623930300000,40.73,40.87,40.726,40.813,8261.172],[1623930600000,40.795,40.859,40.614,40.622,6315.583],[1623930900000,40.619,40.792,40.614,40.646,4047.083],[1623931200000,40.666,40.722,40.5,40.562,9324.442],[1623931500000,40.575,40.691,40.559,40.627,3669.689],[1623931800000,40.627,40.683,40.084,40.135,29742.446],[1623932100000,40.15,40.221,39.854,39.898,43607.876],[1623932400000,39.899,40.1,39.876,40.01,11399.64],[1623932700000,40.003,40.051,39.659,39.881,24874.311],[1623933000000,39.88,39.886,39.671,39.785,13119.758],[1623933300000,39.788,39.951,39.736,39.858,15745.682],[1623933600000,39.867,40.014,39.788,39.867,17290.518],[1623933900000,39.866,39.866,39.614,39.748,16806.168],[1623934200000,39.757,39.96,39.722,39.846,10163.035],[1623934500000,39.864,39.915,39.751,39.823,5677.581],[1623934800000,39.825,39.941,39.701,39.784,7182.283],[1623935100000,39.795,39.835,39.65,39.653,13078.273],[1623935400000,39.656,39.72,39.456,39.664,15811.25],[1623935700000,39.646,39.67,39.422,39.53,8646.08],[1623936000000,39.535,39.732,39.513,39.707,7415.304],[1623936300000,39.704,39.763,39.639,39.701,4128.298],[1623936600000,39.682,39.964,39.649,39.964,11582.8],[1623936900000,39.956,40.08,39.87,40.05,6792.236],[1623937200000,40.052,40.067,39.9,39.909,6277.897],[1623937500000,39.905,40.028,39.838,40.016,10379.99],[1623937800000,40.005,40.023,39.956,40.023,11473.434],[1623938100000,40.022,40.022,39.909,39.971,10640.459],[1623938400000,39.971,39.971,39.683,39.837,18741.816],[1623938700000,39.84,40.088,39.772,40.009,15925.704],[1623939000000,40.035,40.132,39.967,40.132,11160.852],[1623939300000,40.132,40.39,40.121,40.364,16644.368],[1623939600000,40.351,40.5,40.304,40.487,18228.425],[1623939900000,40.48,40.75,40.45,40.48,30180.048],[1623940200000,40.5,40.607,40.334,40.346,16338.327],[1623940500000,40.343,40.47,40.33,40.426,8120.013],[1623940800000,40.418,40.426,40.25,40.272,10330.205],[1623941100000,40.278,40.375,40.272,40.36,9530.086],[1623941400000,40.349,40.573,40.346,40.57,9230.982],[1623941700000,40.573,40.657,40.545,40.559,9833.476],[1623942000000,40.559,40.577,40.369,40.397,12680.377],[1623942300000,40.397,40.43,40.23,40.237,12752.045],[1623942600000,40.257,40.3,40.16,40.211,12851.82],[1623942900000,40.19,40.19,39.916,39.993,21126.407],[1623943200000,39.996,40.256,39.975,40.075,16220.785],[1623943500000,40.088,40.177,39.944,40.022,14920.592],[1623943800000,40.025,40.217,40.005,40.2,7051.464],[1623944100000,40.206,40.252,40.159,40.227,7898.922],[1623944400000,40.227,40.29,40.198,40.272,7021.174],[1623944700000,40.273,40.528,40.273,40.512,8594.19],[1623945000000,40.51,40.511,40.333,40.446,10060.904],[1623945300000,40.445,40.479,40.235,40.27,8838.409],[1623945600000,40.27,40.385,39.947,39.952,23968.681],[1623945900000,39.961,39.995,39.721,39.747,27116.13],[1623946200000,39.735,40.012,39.732,39.963,19842.506],[1623946500000,39.957,39.957,39.6,39.645,13264.101],[1623946800000,39.637,39.794,39.609,39.774,10921.267],[1623947100000,39.77,39.868,39.673,39.764,9396.914],[1623947400000,39.722,39.748,39.558,39.719,10674.559],[1623947700000,39.73,39.928,39.655,39.852,14724.709],[1623948000000,39.834,39.868,39.731,39.85,5178.797],[1623948300000,39.823,39.823,39.57,39.629,15544.226],[1623948600000,39.608,39.643,39.533,39.568,6175.881],[1623948900000,39.56,39.659,39.51,39.646,9741.93],[1623949200000,39.646,39.755,39.336,39.563,18641.97],[1623949500000,39.555,39.565,39.374,39.41,6764.775],[1623949800000,39.41,39.422,39.052,39.078,24659.153],[1623950100000,39.077,39.14,38.911,38.935,38037.145],[1623950400000,38.936,38.936,38.5,38.544,91941.596],[1623950700000,38.544,38.549,38.241,38.393,35982.332],[1623951000000,38.398,38.805,38.211,38.773,40948.135],[1623951300000,38.766,38.888,38.348,38.418,31044.364],[1623951600000,38.417,38.617,38.398,38.53,13585.611],[1623951900000,38.52,38.639,38.467,38.611,13840.572],[1623952200000,38.616,38.7,38.37,38.451,23390.999],[1623952500000,38.463,38.5,38.269,38.4,13467.074],[1623952800000,38.412,38.651,38.332,38.647,21671.607],[1623953100000,38.651,38.666,38.38,38.463,21319.224],[1623953400000,38.453,38.638,38.344,38.615,16253.193],[1623953700000,38.616,38.787,38.527,38.617,13449.942],[1623954000000,38.619,38.651,38.5,38.6,11216.674],[1623954300000,38.592,38.605,38.465,38.587,9708.663],[1623954600000,38.586,38.8,38.399,38.789,10948.272],[1623954900000,38.788,38.889,38.701,38.769,8211.484],[1623955200000,38.748,38.986,38.743,38.936,15161.963],[1623955500000,38.94,39.166,38.9,39.118,29855.477],[1623955800000,39.112,39.116,38.909,38.94,10471.332],[1623956100000,38.94,39.055,38.902,38.947,12388.489],[1623956400000,38.955,38.969,38.835,38.89,9809.338],[1623956700000,38.884,38.998,38.853,38.949,4453.244],[1623957000000,38.927,39.131,38.905,39.066,5860.805],[1623957300000,39.066,39.066,38.921,38.977,4772.339],[1623957600000,38.993,39.057,38.955,38.976,4435.128],[1623957900000,38.976,38.993,38.863,38.869,3290.733],[1623958200000,38.87,39.054,38.786,39.024,11094.072],[1623958500000,39.04,39.507,39.005,39.452,33941.47],[1623958800000,39.451,39.473,39.242,39.257,7840.031],[1623959100000,39.243,39.4,39.138,39.176,11167.244],[1623959400000,39.183,39.292,39.05,39.231,7189.311],[1623959700000,39.21,39.368,39.119,39.291,4023.722],[1623960000000,39.279,39.279,38.624,38.896,22080.795],[1623960300000,38.898,38.965,38.574,38.87,12062.842],[1623960600000,38.863,39.579,38.847,39.55,48276.114],[1623960900000,39.55,39.552,39.343,39.35,16025.868],[1623961200000,39.35,39.4,39.214,39.395,8894.041],[1623961500000,39.387,39.465,39.302,39.388,8173.689],[1623961800000,39.38,39.4,39.222,39.292,8083.975],[1623962100000,39.29,39.29,39.055,39.088,5999.12],[1623962400000,39.094,39.234,39.092,39.211,4956.221],[1623962700000,39.202,39.337,39.179,39.28,4157.966],[1623963000000,39.269,39.297,39.1,39.133,2329.788],[1623963300000,39.133,39.272,39.132,39.27,5255.187],[1623963600000,39.238,39.238,39.154,39.177,2014.347],[1623963900000,39.168,39.168,39.053,39.112,2203.441],[1623964200000,39.1,39.12,39.0,39.0,7290.179],[1623964500000,39.005,39.017,38.89,39.001,8371.334],[1623964800000,39.002,39.138,38.987,39.136,3385.084],[1623965100000,39.121,39.222,39.121,39.165,5785.485],[1623965400000,39.187,39.187,38.989,38.989,2152.31],[1623965700000,38.989,39.061,38.969,39.025,3764.459],[1623966000000,39.038,39.153,39.033,39.153,2374.927],[1623966300000,39.153,39.644,39.079,39.171,60196.72],[1623966600000,39.172,39.243,38.989,39.118,14248.668],[1623966900000,39.126,39.189,39.087,39.106,4337.781],[1623967200000,39.117,39.123,39.05,39.072,2378.986],[1623967500000,39.065,39.079,38.555,38.878,17498.044],[1623967800000,38.879,38.879,38.645,38.734,19532.399],[1623968100000,38.735,38.902,38.64,38.828,11189.089],[1623968400000,38.822,38.837,38.7,38.822,7220.974],[1623968700000,38.811,38.9,38.809,38.875,2886.966],[1623969000000,38.9,38.9,38.726,38.755,5544.246],[1623969300000,38.754,38.799,38.709,38.717,4294.934],[1623969600000,38.717,38.9,38.704,38.894,1792.532],[1623969900000,38.891,38.981,38.814,38.974,5491.342],[1623970200000,38.981,39.002,38.892,38.967,4341.133],[1623970500000,38.945,39.179,38.915,39.1,3921.138],[1623970800000,39.101,39.301,39.02,39.292,11407.929],[1623971100000,39.287,39.481,39.258,39.44,12240.178],[1623971400000,39.45,39.5,39.313,39.33,15465.786],[1623971700000,39.33,39.33,39.054,39.163,27939.356],[1623972000000,39.147,39.181,39.063,39.135,3001.447],[1623972300000,39.145,39.15,38.926,39.07,4376.973],[1623972600000,39.052,39.068,38.907,38.949,6038.224],[1623972900000,38.955,39.1,38.955,39.047,5434.842],[1623973200000,39.019,39.089,38.993,39.047,5766.023],[1623973500000,39.049,39.155,39.005,39.145,7406.197],[1623973800000,39.15,39.311,39.121,39.294,4388.694],[1623974100000,39.278,39.322,39.214,39.265,2711.869],[1623974400000,39.259,39.273,39.058,39.09,5986.168],[1623974700000,39.083,39.083,38.935,39.043,7916.608],[1623975000000,39.053,39.258,39.038,39.229,3634.469],[1623975300000,39.235,39.31,39.117,39.19,4144.318],[1623975600000,39.19,39.196,39.034,39.059,1871.154],[1623975900000,39.036,39.142,39.0,39.035,1531.502],[1623976200000,39.035,39.295,39.008,39.276,9763.313],[1623976500000,39.274,39.288,39.17,39.189,3021.675],[1623976800000,39.18,39.18,39.027,39.028,4297.051],[1623977100000,39.027,39.177,39.027,39.153,2180.619],[1623977400000,39.162,39.24,39.028,39.029,2663.228],[1623977700000,39.027,39.058,38.73,38.871,8778.294],[1623978000000,38.873,38.916,38.6,38.671,11831.171],[1623978300000,38.68,38.755,38.51,38.703,11039.956],[1623978600000,38.71,38.799,38.656,38.678,4571.177],[1623978900000,38.7,38.785,38.642,38.66,6852.689],[1623979200000,38.66,38.673,38.578,38.61,2633.538],[1623979500000,38.616,38.679,38.5,38.516,8322.96],[1623979800000,38.518,38.56,38.5,38.53,10328.184],[1623980100000,38.502,38.706,38.475,38.624,11271.966],[1623980400000,38.636,38.768,38.527,38.755,3373.379],[1623980700000,38.759,38.849,38.722,38.749,4056.974],[1623981000000,38.741,38.748,38.6,38.648,2413.427],[1623981300000,38.646,38.813,38.626,38.715,10756.23],[1623981600000,38.693,38.699,38.618,38.699,1959.689],[1623981900000,38.7,38.752,38.408,38.453,6518.179],[1623982200000,38.437,38.583,38.425,38.507,4800.05],[1623982500000,38.5,38.66,38.429,38.452,5843.455],[1623982800000,38.457,38.553,38.2,38.322,28920.715],[1623983100000,38.344,38.569,38.317,38.532,6030.387],[1623983400000,38.519,38.699,38.419,38.694,4853.555],[1623983700000,38.696,38.878,38.673,38.754,5963.086],[1623984000000,38.746,38.755,38.54,38.59,12835.379],[1623984300000,38.588,38.921,38.587,38.823,5552.65],[1623984600000,38.827,38.931,38.795,38.9,3941.713],[1623984900000,38.89,38.898,38.777,38.778,2030.111],[1623985200000,38.776,38.855,38.727,38.787,4563.904],[1623985500000,38.785,38.933,38.716,38.845,4093.331],[1623985800000,38.865,38.895,38.787,38.878,3744.823],[1623986100000,38.858,38.909,38.808,38.869,2590.091],[1623986400000,38.877,38.957,38.838,38.957,4067.034],[1623986700000,38.953,39.032,38.922,39.021,7373.027],[1623987000000,39.023,39.096,38.958,38.999,10006.941],[1623987300000,38.999,39.057,38.996,38.999,2376.339],[1623987600000,39.001,39.126,38.999,39.117,2152.056],[1623987900000,39.126,39.342,39.126,39.21,8388.17],[1623988200000,39.201,39.22,39.12,39.195,1509.745],[1623988500000,39.197,39.214,39.144,39.172,2042.362],[1623988800000,39.19,39.19,39.131,39.148,2417.167],[1623989100000,39.152,39.185,39.013,39.04,6295.788],[1623989400000,39.042,39.046,38.89,38.906,8032.393],[1623989700000,38.913,38.969,38.883,38.953,3009.983],[1623990000000,38.951,39.163,38.946,39.117,3604.94],[1623990300000,39.117,39.258,39.094,39.138,4341.953],[1623990600000,39.151,39.197,39.043,39.095,8602.547],[1623990900000,39.095,39.322,39.095,39.245,6852.084],[1623991200000,39.244,39.313,39.18,39.249,2788.785],[1623991500000,39.226,39.23,39.159,39.212,3188.839],[1623991800000,39.205,39.238,39.169,39.195,5814.701],[1623992100000,39.194,39.249,39.162,39.179,2902.943],[1623992400000,39.188,39.265,39.059,39.062,4226.326],[1623992700000,39.063,39.11,38.951,39.023,7119.251],[1623993000000,38.997,39.026,38.957,39.0,4017.195],[1623993300000,38.999,39.068,38.965,39.05,2720.626],[1623993600000,39.051,39.1,39.015,39.084,6354.44],[1623993900000,39.1,39.175,39.034,39.034,3399.605],[1623994200000,39.054,39.149,38.989,39.032,6246.844],[1623994500000,39.032,39.116,38.977,39.101,6399.45],[1623994800000,39.117,39.502,39.117,39.212,32285.045],[1623995100000,39.214,39.321,39.0,39.01,7465.388],[1623995400000,39.011,39.072,38.76,38.914,16330.143],[1623995700000,38.922,38.975,38.802,38.947,6278.866],[1623996000000,38.915,38.977,38.806,38.899,3818.288],[1623996300000,38.902,39.003,38.874,38.99,5350.538],[1623996600000,38.991,39.05,38.95,39.025,2796.044],[1623996900000,39.014,39.074,38.832,38.868,8667.02],[1623997200000,38.857,38.857,38.729,38.815,5636.32],[1623997500000,38.795,38.887,38.771,38.858,2375.488],[1623997800000,38.859,38.859,38.758,38.815,5418.299],[1623998100000,38.818,38.875,38.736,38.755,4112.578],[1623998400000,38.753,38.83,38.742,38.811,1870.367],[1623998700000,38.818,38.831,38.608,38.636,7110.047],[1623999000000,38.632,38.695,38.55,38.586,5161.338],[1623999300000,38.587,38.671,38.586,38.643,2861.388],[1623999600000,38.652,38.864,38.631,38.831,6742.042],[1623999900000,38.835,38.892,38.739,38.835,3536.097],[1624000200000,38.837,38.897,38.83,38.84,3106.692],[1624000500000,38.84,38.95,38.83,38.944,2751.801],[1624000800000,38.94,38.94,38.858,38.876,2514.485],[1624001100000,38.9,38.919,38.858,38.9,1253.114],[1624001400000,38.899,38.999,38.806,38.958,7342.365],[1624001700000,38.97,39.015,38.945,38.998,5904.619],[1624002000000,38.998,39.042,38.969,39.042,4037.293],[1624002300000,39.041,39.095,39.0,39.086,10501.906],[1624002600000,39.079,39.102,39.034,39.061,2640.032],[1624002900000,39.06,39.064,38.949,39.015,4028.298],[1624003200000,39.018,39.039,38.841,38.92,4487.018],[1624003500000,38.931,39.13,38.901,39.125,6740.347],[1624003800000,39.11,39.13,39.01,39.014,3900.92],[1624004100000,39.01,39.13,38.925,38.939,7795.72],[1624004400000,38.939,39.054,38.936,39.019,4834.899],[1624004700000,39.026,39.077,39.0,39.025,3767.602],[1624005000000,39.022,39.073,39.0,39.0,3064.966],[1624005300000,39.006,39.072,39.0,39.021,4490.191],[1624005600000,39.032,39.05,38.959,38.959,5089.873],[1624005900000,38.973,38.991,38.842,38.889,7413.316],[1624006200000,38.869,39.039,38.869,39.021,3032.471],[1624006500000,39.024,39.079,38.977,39.044,3366.296],[1624006800000,39.047,39.1,38.967,38.981,2441.384],[1624007100000,38.981,39.02,38.954,38.965,1336.512],[1624007400000,38.975,39.015,38.96,38.977,2403.373],[1624007700000,38.976,38.983,38.8,38.832,3503.163],[1624008000000,38.85,38.92,38.779,38.885,2932.269],[1624008300000,38.891,38.902,38.854,38.864,1266.646],[1624008600000,38.864,38.909,38.829,38.83,2203.419],[1624008900000,38.827,38.829,38.659,38.669,6412.202],[1624009200000,38.663,38.719,38.504,38.532,16105.347],[1624009500000,38.542,38.594,38.511,38.574,8993.052],[1624009800000,38.581,38.59,38.35,38.402,15578.76],[1624010100000,38.4,38.47,38.2,38.242,22132.715],[1624010400000,38.242,38.257,38.005,38.18,57266.783],[1624010700000,38.18,38.236,38.0,38.066,28711.764],[1624011000000,38.066,38.189,38.004,38.049,15976.036],[1624011300000,38.046,38.107,37.828,37.934,58677.988],[1624011600000,37.936,38.241,37.862,38.229,20029.889],[1624011900000,38.24,38.482,38.24,38.408,16905.546],[1624012200000,38.413,38.556,38.408,38.487,12056.247],[1624012500000,38.488,38.532,38.269,38.319,14095.816],[1624012800000,38.309,38.449,38.309,38.404,4607.289],[1624013100000,38.397,38.454,38.241,38.41,7553.597],[1624013400000,38.424,38.446,38.333,38.364,5414.297],[1624013700000,38.368,38.534,38.366,38.507,6903.505],[1624014000000,38.511,38.683,38.48,38.633,6917.23],[1624014300000,38.638,38.72,38.505,38.505,10824.222],[1624014600000,38.52,38.592,38.503,38.581,2939.235],[1624014900000,38.579,38.596,38.421,38.421,4387.123],[1624015200000,38.422,38.475,38.267,38.325,12048.745],[1624015500000,38.333,38.357,38.244,38.264,4426.064],[1624015800000,38.253,38.327,38.115,38.115,14869.843],[1624016100000,38.125,38.198,38.08,38.145,13393.925],[1624016400000,38.145,38.189,38.038,38.114,49670.196],[1624016700000,38.117,38.24,38.113,38.237,9779.45],[1624017000000,38.245,38.245,38.06,38.166,7356.444],[1624017300000,38.144,38.223,38.1,38.215,6189.283],[1624017600000,38.227,38.292,37.919,37.958,19946.039],[1624017900000,37.928,38.0,37.852,37.975,13088.718],[1624018200000,37.949,37.957,37.746,37.762,23691.679],[1624018500000,37.764,37.816,37.65,37.755,20072.773],[1624018800000,37.744,37.817,37.5,37.815,56076.714],[1624019100000,37.813,37.813,37.437,37.571,38315.924],[1624019400000,37.574,37.669,37.496,37.61,9812.073],[1624019700000,37.611,37.611,37.52,37.611,13940.605],[1624020000000,37.609,37.611,37.465,37.477,8457.327],[1624020300000,37.482,37.576,37.401,37.418,13494.072],[1624020600000,37.418,37.462,37.403,37.406,5584.806],[1624020900000,37.414,37.449,37.4,37.449,14726.286],[1624021200000,37.44,37.67,37.44,37.67,9167.946],[1624021500000,37.67,37.699,37.41,37.506,13539.172],[1624021800000,37.513,37.556,37.4,37.401,37912.997],[1624022100000,37.4,37.401,36.91,36.959,101062.502],[1624022400000,36.951,37.148,36.718,36.774,71475.958],[1624022700000,36.766,37.025,36.759,36.919,33393.786],[1624023000000,36.9,36.992,36.848,36.928,15025.078],[1624023300000,36.934,36.942,36.717,36.768,43204.581],[1624023600000,36.753,36.824,36.7,36.799,22423.158],[1624023900000,36.799,37.102,36.795,37.093,26358.095],[1624024200000,37.093,37.112,36.85,36.86,11783.221],[1624024500000,36.86,37.063,36.851,37.002,15965.11],[1624024800000,37.004,37.164,36.94,36.957,20448.159],[1624025100000,36.957,36.972,36.51,36.585,43064.834],[1624025400000,36.576,36.704,36.33,36.413,133479.461],[1624025700000,36.41,36.456,36.05,36.401,55053.482],[1624026000000,36.411,36.678,36.321,36.678,20683.105],[1624026300000,36.673,36.673,36.525,36.588,16427.575],[1624026600000,36.584,36.658,36.341,36.637,13102.227],[1624026900000,36.63,36.749,36.395,36.701,21435.083],[1624027200000,36.7,36.702,36.463,36.559,10422.148],[1624027500000,36.552,36.806,36.5,36.516,22708.709],[1624027800000,36.516,36.653,36.438,36.475,16297.115],[1624028100000,36.48,36.5,36.111,36.291,23072.462],[1624028400000,36.291,36.546,36.197,36.454,26439.472],[1624028700000,36.461,36.499,36.189,36.221,18953.482],[1624029000000,36.221,36.323,36.088,36.119,24473.196],[1624029300000,36.118,36.208,36.0,36.007,22652.581],[1624029600000,36.0,36.043,35.855,35.93,30290.678],[1624029900000,35.917,35.962,35.582,35.691,50639.071],[1624030200000,35.696,36.0,35.616,35.839,33726.631],[1624030500000,35.829,35.945,35.7,35.804,13692.672],[1624030800000,35.825,35.84,35.525,35.556,17410.491],[1624031100000,35.554,35.87,35.5,35.596,19453.565],[1624031400000,35.595,35.701,35.485,35.64,21036.479],[1624031700000,35.626,35.738,35.515,35.554,14243.5],[1624032000000,35.544,36.085,35.5,35.914,21074.464],[1624032300000,35.944,35.985,35.681,35.874,14053.95],[1624032600000,35.87,36.073,35.744,36.023,8761.52],[1624032900000,36.019,36.288,36.014,36.203,16455.92],[1624033200000,36.201,36.518,36.098,36.497,24214.645],[1624033500000,36.501,36.624,36.409,36.541,26224.7],[1624033800000,36.544,36.84,36.456,36.751,23395.604],[1624034100000,36.752,36.758,36.351,36.353,19703.039],[1624034400000,36.373,36.674,36.37,36.665,9356.998],[1624034700000,36.658,36.665,36.555,36.642,4370.238],[1624035000000,36.628,36.769,36.5,36.54,25638.286],[1624035300000,36.541,36.636,36.361,36.378,8933.253],[1624035600000,36.38,36.396,36.034,36.092,29701.588],[1624035900000,36.08,36.488,36.078,36.429,10871.81],[1624036200000,36.418,36.427,36.191,36.28,9799.599],[1624036500000,36.28,36.343,36.12,36.218,9587.191],[1624036800000,36.219,36.334,35.992,35.995,60924.068],[1624037100000,36.004,36.151,36.0,36.068,10776.855],[1624037400000,36.066,36.15,35.858,35.872,13335.8],[1624037700000,35.859,35.902,35.7,35.783,14878.807],[1624038000000,35.773,35.945,35.686,35.878,15092.179],[1624038300000,35.867,36.11,35.867,35.917,7511.57],[1624038600000,35.937,35.961,35.747,35.788,6590.632],[1624038900000,35.803,35.834,35.682,35.734,9269.226],[1624039200000,35.708,35.863,35.686,35.819,12507.777],[1624039500000,35.819,35.896,35.76,35.8,5578.651],[1624039800000,35.793,35.795,35.533,35.549,19585.231],[1624040100000,35.542,35.688,35.407,35.562,24338.645],[1624040400000,35.553,35.643,35.472,35.562,11820.451],[1624040700000,35.56,35.623,35.133,35.195,28591.078],[1624041000000,35.225,35.5,35.143,35.261,25515.241],[1624041300000,35.275,35.317,35.0,35.007,42609.875],[1624041600000,35.0,35.431,34.898,35.363,33720.115],[1624041900000,35.356,35.7,35.214,35.362,27005.144],[1624042200000,35.361,35.525,35.103,35.185,28910.223],[1624042500000,35.166,35.55,35.129,35.55,18489.061],[1624042800000,35.539,35.8,35.47,35.756,23333.127],[1624043100000,35.751,35.8,35.628,35.8,33718.728],[1624043400000,35.799,35.8,35.511,35.639,15443.175],[1624043700000,35.639,36.105,35.629,35.979,67565.085],[1624044000000,35.979,35.983,35.691,35.72,9245.773],[1624044300000,35.719,35.866,35.695,35.757,22816.392],[1624044600000,35.75,35.889,35.684,35.788,9444.287],[1624044900000,35.817,35.856,35.729,35.818,8122.651],[1624045200000,35.817,35.828,35.7,35.805,4651.843],[1624045500000,35.8,35.806,35.43,35.503,11271.15],[1624045800000,35.521,35.649,35.471,35.476,8239.357],[1624046100000,35.484,35.599,35.3,35.414,12772.442],[1624046400000,35.409,36.025,35.291,36.024,16267.415],[1624046700000,36.008,36.344,36.0,36.335,37599.297],[1624047000000,36.335,36.344,36.142,36.279,9685.491],[1624047300000,36.276,36.61,36.268,36.594,16849.481],[1624047600000,36.602,36.84,36.514,36.714,41033.561],[1624047900000,36.71,36.764,36.47,36.496,9531.772],[1624048200000,36.479,36.5,36.038,36.059,29260.452],[1624048500000,36.055,36.176,35.903,35.984,9668.367],[1624048800000,36.009,36.26,35.959,36.229,6313.754],[1624049100000,36.239,36.247,36.0,36.057,4845.066],[1624049400000,36.095,36.18,36.01,36.061,5760.604],[1624049700000,36.049,36.468,36.037,36.412,8803.631],[1624050000000,36.403,36.728,36.258,36.716,7886.763],[1624050300000,36.723,36.8,36.572,36.645,9281.012],[1624050600000,36.645,36.645,36.456,36.597,4269.363],[1624050900000,36.597,36.675,36.456,36.456,5810.19],[1624051200000,36.456,36.482,36.243,36.265,8258.655],[1624051500000,36.265,36.479,36.232,36.455,1902.214],[1624051800000,36.48,36.632,36.28,36.4,5256.855],[1624052100000,36.4,36.629,36.359,36.495,5369.09],[1624052400000,36.483,36.63,36.406,36.63,6538.126],[1624052700000,36.63,36.749,36.501,36.702,13613.083],[1624053000000,36.702,36.864,36.699,36.798,12645.672],[1624053300000,36.774,36.82,36.656,36.796,8544.668],[1624053600000,36.811,36.816,36.495,36.625,9590.28],[1624053900000,36.6,36.6,36.349,36.484,10297.473],[1624054200000,36.477,36.554,36.4,36.518,5394.288],[1624054500000,36.5,36.751,36.491,36.715,4778.948],[1624054800000,36.715,36.754,36.462,36.471,3475.146],[1624055100000,36.468,36.49,36.335,36.454,4905.917],[1624055400000,36.455,36.455,36.0,36.181,36439.032],[1624055700000,36.193,36.4,36.184,36.209,7020.451],[1624056000000,36.204,36.345,36.199,36.292,2374.83],[1624056300000,36.282,36.364,36.273,36.289,4397.533],[1624056600000,36.308,36.413,36.269,36.35,6574.942],[1624056900000,36.354,36.5,36.342,36.478,4393.346],[1624057200000,36.455,36.484,36.343,36.379,3935.845],[1624057500000,36.391,36.465,36.278,36.303,3653.815],[1624057800000,36.301,36.459,36.282,36.358,2785.687],[1624058100000,36.34,36.385,36.217,36.245,6408.665],[1624058400000,36.222,36.478,36.176,36.459,3930.245],[1624058700000,36.465,36.616,36.393,36.568,3781.271],[1624059000000,36.563,36.8,36.522,36.763,13700.233],[1624059300000,36.732,36.787,36.644,36.756,3671.804],[1624059600000,36.76,36.787,36.681,36.72,2604.592],[1624059900000,36.72,36.8,36.551,36.625,4816.593],[1624060200000,36.617,36.627,36.465,36.558,10147.512],[1624060500000,36.584,36.82,36.48,36.82,9601.953],[1624060800000,36.802,36.964,36.603,36.877,18038.474],[1624061100000,36.882,37.28,36.829,37.092,38425.75],[1624061400000,37.099,37.279,37.099,37.177,16231.289],[1624061700000,37.192,37.211,36.91,37.003,16969.238],[1624062000000,37.002,37.012,36.852,36.869,2436.737],[1624062300000,36.88,36.928,36.814,36.898,6047.795],[1624062600000,36.898,36.953,36.773,36.779,5658.804],[1624062900000,36.771,36.914,36.733,36.79,10556.121],[1624063200000,36.792,36.948,36.748,36.904,4636.075],[1624063500000,36.925,37.0,36.888,36.902,3512.376],[1624063800000,36.885,36.905,36.758,36.758,5654.424],[1624064100000,36.758,36.872,36.735,36.849,3237.373],[1624064400000,36.843,37.013,36.793,37.013,8029.639],[1624064700000,37.013,37.175,36.982,37.124,5868.308],[1624065000000,37.14,37.275,37.08,37.211,6797.698],[1624065300000,37.2,37.307,37.172,37.3,5716.534],[1624065600000,37.301,37.318,37.2,37.2,9877.867],[1624065900000,37.2,37.208,36.98,36.989,16347.558],[1624066200000,37.007,37.101,36.83,36.949,25035.845],[1624066500000,36.94,36.951,36.855,36.93,2300.57],[1624066800000,36.932,36.945,36.774,36.828,4856.109],[1624067100000,36.824,36.897,36.782,36.89,3760.035],[1624067400000,36.893,37.042,36.872,36.986,3665.216],[1624067700000,37.0,37.041,36.95,36.961,3803.812],[1624068000000,36.99,37.13,36.99,37.0,5309.935],[1624068300000,37.0,37.056,36.896,36.898,3860.886],[1624068600000,36.891,37.019,36.888,37.019,3481.404],[1624068900000,37.013,37.068,36.9,36.918,3529.884],[1624069200000,36.92,36.927,36.9,36.908,3472.715],[1624069500000,36.904,36.943,36.9,36.9,4879.688],[1624069800000,36.901,36.902,36.307,36.373,32072.908],[1624070100000,36.362,36.434,36.206,36.265,11116.648],[1624070400000,36.269,36.308,36.184,36.231,8193.568],[1624070700000,36.25,36.328,36.06,36.06,11832.047],[1624071000000,36.072,36.218,36.068,36.161,9926.384],[1624071300000,36.176,36.229,36.117,36.196,3594.545],[1624071600000,36.2,36.282,36.102,36.161,4167.586],[1624071900000,36.146,36.18,35.874,35.995,17500.069],[1624072200000,35.995,36.072,35.901,35.947,5262.338],[1624072500000,35.958,35.994,35.782,35.864,12050.259],[1624072800000,35.854,35.887,35.473,35.543,53975.567],[1624073100000,35.536,35.542,35.01,35.197,83363.395],[1624073400000,35.197,35.527,35.124,35.43,23785.391],[1624073700000,35.429,35.564,35.403,35.47,9729.968],[1624074000000,35.47,35.555,35.3,35.352,10214.707],[1624074300000,35.373,35.503,35.2,35.367,11993.715],[1624074600000,35.366,35.548,35.238,35.516,9426.272],[1624074900000,35.519,35.728,35.415,35.68,10706.499],[1624075200000,35.684,35.794,35.684,35.7,10450.19],[1624075500000,35.7,35.722,35.568,35.65,7545.521],[1624075800000,35.633,35.648,35.5,35.584,3403.973],[1624076100000,35.589,35.599,35.442,35.474,3845.811],[1624076400000,35.469,35.503,35.308,35.397,17325.925],[1624076700000,35.396,35.667,35.382,35.658,4909.019],[1624077000000,35.666,35.931,35.661,35.79,13412.02],[1624077300000,35.786,35.786,35.538,35.671,8869.822],[1624077600000,35.662,35.729,35.585,35.698,4121.339],[1624077900000,35.683,35.683,35.52,35.52,4920.142],[1624078200000,35.54,35.628,35.427,35.628,10020.124],[1624078500000,35.605,35.729,35.557,35.672,4145.79],[1624078800000,35.688,35.849,35.684,35.82,5627.709],[1624079100000,35.836,35.854,35.718,35.813,3934.481],[1624079400000,35.815,35.874,35.719,35.87,5084.014],[1624079700000,35.868,35.902,35.788,35.898,2649.281],[1624080000000,35.89,36.037,35.861,36.017,7791.809],[1624080300000,36.017,36.049,35.948,36.015,6628.13],[1624080600000,36.021,36.118,35.958,36.111,7011.495],[1624080900000,36.119,36.129,36.063,36.086,4001.337],[1624081200000,36.105,36.139,36.079,36.098,3552.292],[1624081500000,36.077,36.182,36.02,36.02,3556.908],[1624081800000,36.021,36.032,35.923,35.972,5065.242],[1624082100000,35.979,36.139,35.958,36.121,4636.549],[1624082400000,36.132,36.335,36.094,36.317,6969.289],[1624082700000,36.3,36.399,36.293,36.348,6930.045],[1624083000000,36.349,36.394,36.264,36.266,6532.593],[1624083300000,36.266,36.372,36.231,36.25,7593.091],[1624083600000,36.249,36.281,36.117,36.133,4091.068],[1624083900000,36.149,36.303,36.14,36.185,5992.84],[1624084200000,36.206,36.329,36.185,36.298,5050.003],[1624084500000,36.285,36.342,36.25,36.309,4034.516],[1624084800000,36.321,36.379,36.25,36.258,5553.266],[1624085100000,36.262,36.355,36.207,36.209,8782.746],[1624085400000,36.228,36.229,35.962,36.059,13217.926],[1624085700000,36.064,36.264,36.038,36.192,5099.898],[1624086000000,36.216,36.313,36.16,36.189,6131.261],[1624086300000,36.165,36.238,36.058,36.085,4494.89],[1624086600000,36.08,36.115,35.94,35.964,5225.584],[1624086900000,35.961,36.012,35.786,35.809,7528.112],[1624087200000,35.807,35.894,35.775,35.796,4720.091],[1624087500000,35.795,35.875,35.778,35.863,3478.757],[1624087800000,35.864,36.075,35.864,36.063,3573.29],[1624088100000,36.056,36.223,36.056,36.184,3888.291],[1624088400000,36.192,36.224,36.149,36.158,4174.933],[1624088700000,36.158,36.318,36.153,36.28,8387.119],[1624089000000,36.294,36.349,36.159,36.286,3767.338],[1624089300000,36.279,36.343,36.25,36.331,3122.554],[1624089600000,36.327,36.346,36.212,36.269,4370.755],[1624089900000,36.277,36.345,36.2,36.217,7251.277],[1624090200000,36.22,36.22,36.038,36.057,3741.373],[1624090500000,36.07,36.2,36.032,36.199,3139.025],[1624090800000,36.193,36.265,36.111,36.164,3834.323],[1624091100000,36.169,36.226,36.097,36.136,3084.607],[1624091400000,36.136,36.347,36.136,36.323,4873.284],[1624091700000,36.34,36.35,36.195,36.289,3475.953],[1624092000000,36.283,36.37,36.275,36.32,3144.97],[1624092300000,36.32,36.336,36.263,36.289,2103.721],[1624092600000,36.273,36.302,36.257,36.272,1955.664],[1624092900000,36.276,36.29,36.206,36.243,4358.275],[1624093200000,36.25,36.377,36.197,36.215,3383.816],[1624093500000,36.223,36.326,36.216,36.322,3030.069],[1624093800000,36.321,36.393,36.29,36.349,6847.665],[1624094100000,36.319,36.358,36.1,36.131,4432.146],[1624094400000,36.133,36.169,36.082,36.082,3988.842],[1624094700000,36.079,36.117,36.069,36.084,2172.986],[1624095000000,36.083,36.133,36.069,36.092,2495.494],[1624095300000,36.112,36.261,36.109,36.243,2674.526],[1624095600000,36.237,36.354,36.157,36.193,6099.192],[1624095900000,36.198,36.267,35.938,35.971,26457.309],[1624096200000,35.96,36.007,35.839,35.839,6351.653],[1624096500000,35.839,35.925,35.768,35.916,10406.556],[1624096800000,35.917,35.941,35.81,35.847,3595.08],[1624097100000,35.842,35.972,35.82,35.952,8502.329],[1624097400000,35.965,36.105,35.938,36.031,10538.996],[1624097700000,36.025,36.039,35.768,35.777,6632.042],[1624098000000,35.807,35.855,35.775,35.829,4781.036],[1624098300000,35.828,36.064,35.828,36.051,4342.005],[1624098600000,36.056,36.198,35.855,35.858,6436.146],[1624098900000,35.856,36.047,35.829,36.045,4987.508],[1624099200000,36.037,36.1,35.977,36.022,2942.558],[1624099500000,36.017,36.16,36.013,36.157,3263.731],[1624099800000,36.162,36.171,36.005,36.006,1900.935],[1624100100000,36.015,36.018,35.896,35.896,2978.127],[1624100400000,35.896,36.17,35.896,36.105,4273.021],[1624100700000,36.103,36.122,36.038,36.102,3093.719],[1624101000000,36.102,36.219,36.102,36.195,7793.227],[1624101300000,36.2,36.21,36.07,36.07,4410.852],[1624101600000,36.075,36.144,36.07,36.138,2213.376],[1624101900000,36.14,36.222,36.118,36.222,3592.197],[1624102200000,36.222,36.35,36.186,36.35,16606.62],[1624102500000,36.35,36.36,36.3,36.3,9706.433],[1624102800000,36.3,36.341,36.3,36.302,7847.738],[1624103100000,36.307,36.373,36.3,36.367,3851.981],[1624103400000,36.372,36.463,36.334,36.366,11079.788],[1624103700000,36.366,36.411,36.304,36.343,5417.386],[1624104000000,36.345,36.351,36.17,36.34,27870.901],[1624104300000,36.352,36.6,36.352,36.6,14415.174],[1624104600000,36.596,36.76,36.585,36.754,10839.194],[1624104900000,36.75,36.95,36.726,36.84,20796.653],[1624105200000,36.846,36.9,36.706,36.751,13778.649],[1624105500000,36.751,36.78,36.7,36.708,13971.4],[1624105800000,36.703,36.724,36.468,36.48,9327.303],[1624106100000,36.48,36.68,36.48,36.619,10757.913],[1624106400000,36.612,36.617,36.254,36.289,6508.292],[1624106700000,36.294,36.343,36.001,36.037,11255.852],[1624107000000,36.031,36.085,35.858,36.043,10805.771],[1624107300000,36.054,36.398,36.0,36.231,17797.621],[1624107600000,36.231,36.293,35.97,35.97,7914.964],[1624107900000,35.97,36.157,35.962,36.127,6378.012],[1624108200000,36.136,36.212,36.05,36.19,3525.708],[1624108500000,36.197,36.292,36.186,36.26,4439.007],[1624108800000,36.261,36.274,36.168,36.176,3987.066],[1624109100000,36.174,36.25,36.037,36.109,21828.819],[1624109400000,36.111,36.193,36.098,36.098,4592.683],[1624109700000,36.107,36.15,36.001,36.047,2376.834],[1624110000000,36.037,36.092,35.928,35.928,7362.36],[1624110300000,35.928,36.142,35.852,36.055,15281.579],[1624110600000,36.059,36.114,35.961,35.968,3179.908],[1624110900000,35.963,36.042,35.869,36.042,6612.68],[1624111200000,36.043,36.191,36.034,36.114,5987.965],[1624111500000,36.114,36.138,36.008,36.075,11055.441],[1624111800000,36.065,36.128,35.99,36.029,4375.198],[1624112100000,36.037,36.123,35.982,36.111,5259.784],[1624112400000,36.105,36.364,36.105,36.301,6088.542],[1624112700000,36.312,36.355,36.23,36.35,5866.931],[1624113000000,36.35,36.461,36.342,36.458,9255.543],[1624113300000,36.448,36.485,36.393,36.428,7673.355],[1624113600000,36.427,36.456,36.319,36.41,5545.804],[1624113900000,36.411,36.488,36.169,36.195,8923.772],[1624114200000,36.201,36.395,36.201,36.395,2786.097],[1624114500000,36.4,36.448,36.288,36.424,3305.221],[1624114800000,36.436,36.48,36.336,36.353,5245.39],[1624115100000,36.336,36.377,36.209,36.222,3841.596],[1624115400000,36.224,36.397,36.217,36.394,3555.781],[1624115700000,36.4,36.4,36.306,36.306,2641.337],[1624116000000,36.304,36.347,36.25,36.275,4726.169],[1624116300000,36.275,36.279,36.137,36.174,5396.452],[1624116600000,36.184,36.184,36.101,36.137,5191.238],[1624116900000,36.125,36.125,35.926,35.945,7569.119],[1624117200000,35.943,36.058,35.887,36.038,9757.022],[1624117500000,36.045,36.104,35.975,36.076,3581.577],[1624117800000,36.086,36.196,36.056,36.185,5618.874],[1624118100000,36.185,36.288,36.127,36.268,6002.876],[1624118400000,36.27,36.386,36.09,36.098,8639.758],[1624118700000,36.091,36.148,35.978,36.074,7127.918],[1624119000000,36.069,36.13,36.047,36.05,4780.755],[1624119300000,36.04,36.143,35.949,35.956,5423.465],[1624119600000,35.949,36.034,35.935,36.029,4258.572],[1624119900000,36.025,36.052,35.935,35.935,6293.783],[1624120200000,35.942,36.04,35.935,35.977,3291.007],[1624120500000,35.995,36.117,35.963,35.998,5145.804],[1624120800000,36.003,36.009,35.942,35.961,2588.934],[1624121100000,35.958,36.021,35.797,35.85,27334.943],[1624121400000,35.842,36.027,35.84,36.008,2007.187],[1624121700000,36.019,36.02,35.935,35.955,2069.055],[1624122000000,35.954,35.989,35.796,35.877,9949.863],[1624122300000,35.866,35.877,35.748,35.784,4462.177],[1624122600000,35.784,35.808,35.756,35.778,8375.452],[1624122900000,35.778,35.82,35.7,35.755,10154.494],[1624123200000,35.754,35.76,35.651,35.696,5320.638],[1624123500000,35.707,35.75,35.643,35.729,7166.943],[1624123800000,35.726,35.839,35.696,35.825,4692.978],[1624124100000,35.818,35.822,35.716,35.74,2534.835],[1624124400000,35.728,35.761,35.698,35.731,3985.256],[1624124700000,35.729,35.744,35.65,35.662,8513.126],[1624125000000,35.662,35.725,35.648,35.725,2676.483],[1624125300000,35.729,35.82,35.66,35.688,3440.852],[1624125600000,35.68,35.681,35.219,35.31,30596.189],[1624125900000,35.307,35.401,35.261,35.267,9607.217],[1624126200000,35.266,35.44,35.261,35.428,4588.855],[1624126500000,35.434,35.455,35.252,35.277,8983.174],[1624126800000,35.275,35.291,35.095,35.163,22293.403],[1624127100000,35.163,35.233,35.1,35.115,7264.087],[1624127400000,35.107,35.199,34.901,35.17,37762.484],[1624127700000,35.172,35.281,35.108,35.168,6500.645],[1624128000000,35.158,35.364,35.133,35.258,12154.198],[1624128300000,35.257,35.416,35.243,35.364,5746.112],[1624128600000,35.353,35.558,35.317,35.5,10679.533],[1624128900000,35.493,35.497,35.332,35.359,5190.366],[1624129200000,35.355,35.407,35.256,35.333,4824.85],[1624129500000,35.359,35.384,35.258,35.357,3128.698],[1624129800000,35.357,35.393,35.276,35.391,1895.116],[1624130100000,35.389,35.51,35.348,35.49,3642.671],[1624130400000,35.484,35.854,35.484,35.789,17965.486],[1624130700000,35.798,35.91,35.657,35.66,10598.534],[1624131000000,35.656,35.675,35.401,35.415,9042.82],[1624131300000,35.415,35.61,35.372,35.588,7630.173],[1624131600000,35.586,35.619,35.467,35.59,5450.953],[1624131900000,35.59,35.601,35.381,35.425,7504.44],[1624132200000,35.408,35.53,35.339,35.389,8898.182],[1624132500000,35.394,35.582,35.389,35.566,7341.572],[1624132800000,35.547,35.739,35.412,35.64,49045.585],[1624133100000,35.64,35.709,35.553,35.663,5973.34],[1624133400000,35.668,35.688,35.618,35.656,2304.786],[1624133700000,35.655,35.661,35.531,35.537,2540.261],[1624134000000,35.54,35.61,35.535,35.548,3324.441],[1624134300000,35.54,35.54,35.31,35.449,21477.365],[1624134600000,35.449,35.5,35.321,35.395,3223.974],[1624134900000,35.39,35.461,35.351,35.446,1959.137],[1624135200000,35.446,35.545,35.446,35.54,2552.165],[1624135500000,35.544,35.707,35.526,35.661,3667.485],[1624135800000,35.661,35.772,35.661,35.733,4915.713],[1624136100000,35.743,35.746,35.641,35.651,2128.419],[1624136400000,35.657,35.727,35.636,35.7,2454.613],[1624136700000,35.696,35.73,35.65,35.713,1784.694],[1624137000000,35.73,35.822,35.703,35.816,3716.703],[1624137300000,35.817,35.989,35.704,35.888,10740.94],[1624137600000,35.884,35.988,35.857,35.986,5943.142],[1624137900000,35.963,35.981,35.897,35.93,6549.169],[1624138200000,35.93,35.93,35.795,35.81,1843.81],[1624138500000,35.81,35.83,35.8,35.82,785.763],[1624138800000,35.831,35.832,35.649,35.8,3128.524],[1624139100000,35.8,35.957,35.741,35.92,3554.894],[1624139400000,35.92,36.037,35.853,35.966,16678.582],[1624139700000,35.952,35.961,35.767,35.77,2731.414],[1624140000000,35.782,35.806,35.638,35.704,5445.31],[1624140300000,35.687,35.687,35.53,35.543,2609.49],[1624140600000,35.543,35.564,35.442,35.46,5596.195],[1624140900000,35.443,35.519,35.367,35.488,4455.822],[1624141200000,35.497,35.52,35.1,35.45,15172.507],[1624141500000,35.428,35.517,35.356,35.504,1736.909],[1624141800000,35.505,35.517,35.315,35.413,3067.217],[1624142100000,35.411,35.411,35.224,35.318,5066.126],[1624142400000,35.296,35.342,35.229,35.287,3619.577],[1624142700000,35.277,35.343,35.173,35.321,4704.729],[1624143000000,35.345,35.522,35.322,35.372,3556.496],[1624143300000,35.392,35.736,35.343,35.571,13011.728],[1624143600000,35.568,35.612,35.357,35.598,4677.901],[1624143900000,35.588,35.588,35.364,35.4,9473.491],[1624144200000,35.4,35.576,35.345,35.499,3092.206],[1624144500000,35.485,35.768,35.464,35.76,6490.141],[1624144800000,35.746,35.765,35.682,35.7,2044.261],[1624145100000,35.683,35.693,35.577,35.6,2018.19],[1624145400000,35.6,35.604,35.217,35.255,7620.335],[1624145700000,35.256,35.352,35.142,35.298,3475.101],[1624146000000,35.299,35.318,35.144,35.221,2828.145],[1624146300000,35.212,35.212,35.107,35.17,2248.743],[1624146600000,35.142,35.421,35.142,35.354,3023.907],[1624146900000,35.369,35.38,35.182,35.19,7980.358],[1624147200000,35.195,35.389,35.037,35.284,9922.296],[1624147500000,35.293,35.304,35.0,35.094,14970.63],[1624147800000,35.09,35.427,34.97,35.231,22765.134],[1624148100000,35.199,35.252,34.966,35.0,14668.248],[1624148400000,34.996,34.996,34.674,34.692,22806.854],[1624148700000,34.692,34.747,34.329,34.551,43955.054],[1624149000000,34.551,34.824,34.45,34.813,11765.109],[1624149300000,34.781,34.913,34.756,34.822,4852.347],[1624149600000,34.829,34.851,34.767,34.79,2266.223],[1624149900000,34.794,34.929,34.543,34.926,7349.325],[1624150200000,34.92,35.009,34.874,34.99,2323.262],[1624150500000,34.974,34.99,34.842,34.988,2798.302],[1624150800000,34.988,35.171,34.822,35.143,7070.55],[1624151100000,35.118,35.205,35.081,35.173,3471.674],[1624151400000,35.178,35.221,35.047,35.156,3731.944],[1624151700000,35.145,35.2,35.049,35.16,3994.257],[1624152000000,35.165,35.239,35.124,35.239,2094.124],[1624152300000,35.244,35.251,35.099,35.101,2665.022],[1624152600000,35.096,35.169,35.078,35.133,3577.687],[1624152900000,35.13,35.276,35.13,35.192,3651.292],[1624153200000,35.179,35.231,35.15,35.231,1768.023],[1624153500000,35.231,35.231,35.062,35.131,11442.279],[1624153800000,35.141,35.158,35.073,35.092,716.855],[1624154100000,35.089,35.116,35.089,35.1,877.925],[1624154400000,35.094,35.094,34.871,34.884,4779.671],[1624154700000,34.886,34.899,34.731,34.795,6804.382],[1624155000000,34.783,34.871,34.766,34.811,4206.285],[1624155300000,34.809,34.818,34.59,34.593,4390.486],[1624155600000,34.597,34.708,34.58,34.681,3669.725],[1624155900000,34.658,34.658,34.474,34.497,5580.951],[1624156200000,34.495,34.645,34.456,34.632,3795.939],[1624156500000,34.632,34.742,34.612,34.677,4851.55],[1624156800000,34.684,34.707,34.513,34.548,4158.035],[1624157100000,34.545,34.728,34.517,34.723,2842.563],[1624157400000,34.717,34.998,34.678,34.989,4646.572],[1624157700000,34.989,35.033,34.94,34.997,4141.795],[1624158000000,34.985,34.997,34.733,34.737,3261.169],[1624158300000,34.765,35.188,34.765,35.145,8073.891],[1624158600000,35.13,35.136,34.957,34.978,5786.991],[1624158900000,34.981,34.998,34.893,34.905,1884.661],[1624159200000,34.906,35.063,34.883,35.03,2030.803],[1624159500000,35.032,35.152,35.032,35.121,4463.311],[1624159800000,35.122,35.123,35.0,35.027,2345.512],[1624160100000,35.027,35.086,34.997,35.037,4096.285],[1624160400000,35.053,35.12,35.019,35.088,2381.114],[1624160700000,35.092,35.253,35.081,35.173,6327.064],[1624161000000,35.161,35.206,35.054,35.066,4564.055],[1624161300000,35.065,35.081,34.948,34.972,2296.222],[1624161600000,34.968,34.987,34.874,34.963,2494.43],[1624161900000,34.954,35.239,34.939,35.212,4603.88],[1624162200000,35.221,35.242,35.139,35.216,3489.177],[1624162500000,35.211,35.388,35.1,35.368,4724.32],[1624162800000,35.367,35.367,35.309,35.325,2946.66],[1624163100000,35.325,35.335,35.234,35.306,2191.909],[1624163400000,35.307,35.36,35.244,35.287,3462.531],[1624163700000,35.3,35.387,35.3,35.337,4358.942],[1624164000000,35.337,35.389,35.315,35.375,3549.525],[1624164300000,35.359,35.363,35.196,35.289,2445.831],[1624164600000,35.289,35.335,35.266,35.309,1778.178],[1624164900000,35.302,35.482,35.302,35.449,4305.439],[1624165200000,35.439,35.471,35.336,35.363,2890.796],[1624165500000,35.371,35.476,35.359,35.442,3927.858],[1624165800000,35.442,35.459,35.373,35.428,1806.312],[1624166100000,35.428,35.515,35.375,35.496,8138.101],[1624166400000,35.503,35.535,35.457,35.529,4958.287],[1624166700000,35.53,35.55,35.465,35.478,2377.636],[1624167000000,35.48,35.509,35.446,35.455,4036.51],[1624167300000,35.453,35.633,35.453,35.632,6228.595],[1624167600000,35.631,35.638,35.517,35.577,3388.14],[1624167900000,35.578,35.637,35.5,35.506,1359.455],[1624168200000,35.506,35.525,35.463,35.467,763.895],[1624168500000,35.467,35.544,35.461,35.48,3394.463],[1624168800000,35.496,35.55,35.382,35.44,5281.671],[1624169100000,35.455,35.461,35.373,35.388,1627.457],[1624169400000,35.38,35.409,35.32,35.35,6178.447],[1624169700000,35.343,35.363,35.224,35.275,7697.646],[1624170000000,35.289,35.319,35.219,35.26,3383.226],[1624170300000,35.255,35.399,35.248,35.399,1530.388],[1624170600000,35.398,35.438,35.359,35.397,1194.127],[1624170900000,35.398,35.579,35.398,35.571,4902.912],[1624171200000,35.568,35.61,35.469,35.508,2410.777],[1624171500000,35.509,35.575,35.333,35.348,3512.606],[1624171800000,35.34,35.348,35.231,35.266,4067.401],[1624172100000,35.273,35.377,35.273,35.316,1495.955],[1624172400000,35.3,35.495,35.28,35.379,6320.126],[1624172700000,35.378,35.409,35.282,35.3,2228.697],[1624173000000,35.3,35.387,35.273,35.296,1895.618],[1624173300000,35.3,35.427,35.3,35.343,3186.455],[1624173600000,35.334,35.334,35.042,35.043,10961.845],[1624173900000,35.042,35.141,35.037,35.083,2967.276],[1624174200000,35.083,35.303,35.083,35.23,3640.851],[1624174500000,35.234,35.277,35.073,35.073,2942.247],[1624174800000,35.09,35.11,34.984,35.023,8344.48],[1624175100000,35.024,35.25,34.988,35.151,9015.843],[1624175400000,35.154,35.241,35.132,35.228,3375.627],[1624175700000,35.226,35.339,35.193,35.318,7069.855],[1624176000000,35.328,35.434,35.24,35.24,6794.996],[1624176300000,35.274,35.353,35.273,35.282,4788.678],[1624176600000,35.281,35.318,35.222,35.262,3012.102],[1624176900000,35.248,35.249,35.108,35.127,4000.742],[1624177200000,35.149,35.162,35.026,35.039,2965.211],[1624177500000,35.026,35.089,34.905,35.071,6113.904],[1624177800000,35.055,35.095,34.986,35.089,3635.891],[1624178100000,35.086,35.095,35.028,35.05,1581.532],[1624178400000,35.041,35.099,34.94,34.975,3532.527],[1624178700000,34.976,35.028,34.9,34.947,7840.574],[1624179000000,34.952,35.02,34.929,34.985,1498.592],[1624179300000,34.984,35.093,34.957,35.055,3909.491],[1624179600000,35.047,35.11,35.016,35.084,3049.073],[1624179900000,35.087,35.102,34.777,34.812,9920.954],[1624180200000,34.818,34.894,34.647,34.841,14247.522],[1624180500000,34.844,34.959,34.789,34.942,4213.236],[1624180800000,34.933,34.933,34.847,34.879,2365.499],[1624181100000,34.876,35.056,34.872,35.005,2887.893],[1624181400000,35.016,35.049,34.878,35.032,4809.18],[1624181700000,35.022,35.15,34.945,34.959,4974.567],[1624182000000,34.951,35.014,34.911,34.96,4575.542],[1624182300000,34.964,35.072,34.93,34.933,5379.182],[1624182600000,34.915,34.933,34.523,34.646,10529.117],[1624182900000,34.652,34.652,34.435,34.474,20223.268],[1624183200000,34.475,34.577,34.083,34.116,49276.377],[1624183500000,34.13,34.162,33.731,33.827,68429.996],[1624183800000,33.812,33.912,33.393,33.875,56810.655],[1624184100000,33.868,33.879,33.631,33.754,23805.48],[1624184400000,33.755,33.765,32.975,33.093,119788.639],[1624184700000,33.096,33.287,32.633,33.222,74478.603],[1624185000000,33.223,33.41,32.937,33.115,33387.183],[1624185300000,33.112,33.303,33.104,33.252,27163.732],[1624185600000,33.27,33.606,33.265,33.561,44432.636],[1624185900000,33.553,33.72,33.313,33.32,30425.382],[1624186200000,33.326,33.466,33.06,33.315,30391.958],[1624186500000,33.319,33.337,33.0,33.187,23672.917],[1624186800000,33.193,33.232,32.832,33.207,24593.881],[1624187100000,33.208,33.268,32.95,33.096,14844.67],[1624187400000,33.076,33.367,33.071,33.335,26133.489],[1624187700000,33.335,33.35,33.105,33.179,7432.224],[1624188000000,33.185,33.245,32.87,32.889,15764.92],[1624188300000,32.89,33.108,32.851,33.003,24728.732],[1624188600000,32.993,32.994,32.237,32.298,54839.723],[1624188900000,32.305,32.704,32.24,32.471,27511.999],[1624189200000,32.484,32.872,32.455,32.751,24567.515],[1624189500000,32.735,32.976,32.5,32.545,31701.719],[1624189800000,32.549,32.646,32.479,32.588,21856.917],[1624190100000,32.588,32.657,32.403,32.493,8900.216],[1624190400000,32.491,32.778,32.243,32.275,33936.089],[1624190700000,32.257,32.268,31.506,31.963,145859.249],[1624191000000,31.941,32.127,31.802,31.862,38929.255],[1624191300000,31.861,32.031,31.633,31.677,38705.425],[1624191600000,31.665,31.737,31.3,31.404,50722.12],[1624191900000,31.383,31.714,31.352,31.607,22035.819],[1624192200000,31.6,32.3,31.589,32.29,44814.495],[1624192500000,32.29,32.511,32.046,32.202,29172.617],[1624192800000,32.194,32.274,32.14,32.148,13700.828],[1624193100000,32.148,32.742,32.148,32.7,30369.892],[1624193400000,32.7,33.118,32.67,33.089,37911.176],[1624193700000,33.096,33.1,32.716,32.992,29093.315],[1624194000000,32.996,33.341,32.706,33.3,44482.888],[1624194300000,33.307,33.565,33.21,33.53,49950.884],[1624194600000,33.533,33.539,33.244,33.344,39934.075],[1624194900000,33.338,33.339,32.84,32.957,36949.119],[1624195200000,32.956,32.957,32.615,32.847,23559.749],[1624195500000,32.847,32.847,32.63,32.728,21565.404],[1624195800000,32.73,33.11,32.73,32.866,22383.116],[1624196100000,32.863,33.037,32.8,32.896,14179.053],[1624196400000,32.881,33.015,32.87,32.9,6678.004],[1624196700000,32.9,33.061,32.872,32.996,7642.953],[1624197000000,32.999,33.114,32.933,32.938,13643.152],[1624197300000,32.945,32.976,32.62,32.688,18340.929],[1624197600000,32.664,32.667,32.246,32.451,25032.073],[1624197900000,32.451,32.7,32.149,32.614,43491.566],[1624198200000,32.621,32.771,32.534,32.56,13396.852],[1624198500000,32.552,32.916,32.507,32.885,21024.035],[1624198800000,32.885,32.933,32.823,32.872,12722.004],[1624199100000,32.895,32.895,32.741,32.788,9526.824],[1624199400000,32.789,32.991,32.741,32.921,8222.907],[1624199700000,32.921,32.95,32.872,32.873,8102.708],[1624200000000,32.868,33.1,32.857,33.085,7783.332],[1624200300000,33.093,33.105,32.927,32.945,10202.014],[1624200600000,32.949,33.118,32.9,33.116,16083.99],[1624200900000,33.118,33.428,33.062,33.428,21253.444],[1624201200000,33.428,33.566,33.22,33.468,34510.772],[1624201500000,33.472,33.73,33.367,33.724,17339.792],[1624201800000,33.711,34.024,33.634,33.934,38161.167],[1624202100000,33.932,34.234,33.674,34.223,28424.297],[1624202400000,34.224,34.247,33.75,33.789,21780.453],[1624202700000,33.777,34.137,33.771,34.114,10682.546],[1624203000000,34.112,34.449,33.972,34.379,30281.453],[1624203300000,34.377,34.5,34.041,34.214,34083.275],[1624203600000,34.204,34.204,33.813,33.861,26884.221],[1624203900000,33.851,34.012,33.597,33.607,21547.711],[1624204200000,33.618,33.726,33.551,33.69,7816.712],[1624204500000,33.674,33.866,33.666,33.764,9104.554],[1624204800000,33.759,34.045,33.5,33.634,32677.534],[1624205100000,33.623,33.828,33.623,33.798,6848.951],[1624205400000,33.801,34.143,33.796,34.018,14203.886],[1624205700000,34.023,34.285,33.869,34.239,16723.194],[1624206000000,34.247,34.345,34.102,34.143,7923.492],[1624206300000,34.137,34.399,34.137,34.39,11435.836],[1624206600000,34.387,34.392,34.009,34.062,10477.268],[1624206900000,34.064,34.193,33.781,33.784,16091.552],[1624207200000,33.785,33.855,33.765,33.816,9292.989],[1624207500000,33.811,33.83,33.56,33.675,17270.526],[1624207800000,33.68,33.802,33.675,33.708,4897.971],[1624208100000,33.72,33.905,33.716,33.828,4136.294],[1624208400000,33.838,33.971,33.668,33.674,7874.415],[1624208700000,33.679,33.88,33.667,33.778,6983.004],[1624209000000,33.793,34.0,33.758,33.899,29400.689],[1624209300000,33.884,34.253,33.881,34.212,20461.6],[1624209600000,34.201,34.237,33.923,33.923,9109.869],[1624209900000,33.941,34.112,33.924,34.053,9222.606],[1624210200000,34.046,34.22,34.03,34.087,7396.466],[1624210500000,34.083,34.139,33.972,34.017,5469.651],[1624210800000,34.017,34.068,33.906,33.928,3297.692],[1624211100000,33.937,33.993,33.7,33.752,18475.298],[1624211400000,33.744,33.778,33.481,33.612,27110.125],[1624211700000,33.608,33.855,33.608,33.7,7687.82],[1624212000000,33.698,33.979,33.698,33.907,8755.087],[1624212300000,33.901,33.932,33.645,33.649,5878.003],[1624212600000,33.645,33.746,33.629,33.662,3612.149],[1624212900000,33.67,33.953,33.67,33.899,4997.935],[1624213200000,33.9,34.044,33.847,33.957,7888.421],[1624213500000,33.974,34.041,33.91,34.024,9574.448],[1624213800000,34.018,34.03,33.886,33.9,6123.382],[1624214100000,33.907,34.216,33.886,34.138,12659.504],[1624214400000,34.14,34.225,34.071,34.187,6495.543],[1624214700000,34.192,34.227,34.065,34.134,11139.685],[1624215000000,34.138,34.282,34.084,34.247,10318.532],[1624215300000,34.248,34.368,34.208,34.321,8851.421],[1624215600000,34.34,34.713,34.336,34.483,27156.167],[1624215900000,34.489,34.554,34.296,34.307,10669.431],[1624216200000,34.301,34.382,34.218,34.368,7937.221],[1624216500000,34.36,34.577,34.357,34.563,10872.061],[1624216800000,34.561,34.669,34.508,34.664,15618.29],[1624217100000,34.672,34.808,34.619,34.735,13729.522],[1624217400000,34.755,34.956,34.525,34.729,26580.579],[1624217700000,34.729,35.431,34.663,35.071,71566.006],[1624218000000,35.056,35.48,34.982,35.29,31167.141],[1624218300000,35.262,35.373,35.035,35.125,16537.137],[1624218600000,35.136,35.187,34.924,34.981,9261.195],[1624218900000,34.981,35.118,34.9,35.019,14668.658],[1624219200000,35.035,35.191,34.951,35.015,10929.469],[1624219500000,35.029,35.3,35.009,35.296,5417.037],[1624219800000,35.296,35.741,35.291,35.611,45020.954],[1624220100000,35.627,35.818,35.537,35.718,20038.686],[1624220400000,35.718,35.934,35.69,35.794,22842.844],[1624220700000,35.794,35.882,35.682,35.782,9455.805],[1624221000000,35.802,35.949,35.564,35.612,15675.882],[1624221300000,35.62,35.643,35.457,35.517,9124.988],[1624221600000,35.507,35.831,35.504,35.699,14471.226],[1624221900000,35.741,35.82,35.564,35.647,9705.421],[1624222200000,35.66,35.871,35.61,35.767,17627.643],[1624222500000,35.761,35.857,35.715,35.781,7438.772],[1624222800000,35.788,35.937,35.715,35.733,7762.409],[1624223100000,35.745,35.745,35.129,35.167,49657.92],[1624223400000,35.169,35.354,35.045,35.312,19091.054],[1624223700000,35.303,35.488,35.303,35.38,13164.535],[1624224000000,35.398,35.398,35.166,35.265,9286.494],[1624224300000,35.293,35.549,35.241,35.483,4698.178],[1624224600000,35.482,35.851,35.467,35.668,9271.35],[1624224900000,35.668,35.686,35.267,35.324,19235.308],[1624225200000,35.315,35.367,35.188,35.236,5560.555],[1624225500000,35.237,35.27,35.0,35.047,7737.634],[1624225800000,35.027,35.219,35.009,35.088,7353.054],[1624226100000,35.063,35.106,35.01,35.015,3482.908],[1624226400000,35.038,35.27,35.027,35.157,4843.45],[1624226700000,35.174,35.279,35.165,35.209,5286.763],[1624227000000,35.202,35.281,34.856,34.874,14059.416],[1624227300000,34.865,35.099,34.845,35.07,9794.725],[1624227600000,35.06,35.114,34.771,34.796,11340.331],[1624227900000,34.796,34.888,34.744,34.786,11819.595],[1624228200000,34.787,35.026,34.774,34.952,6538.686],[1624228500000,34.95,35.132,34.9,35.069,6610.429],[1624228800000,35.084,35.183,35.071,35.113,5782.926],[1624229100000,35.11,35.183,34.99,35.006,5773.656],[1624229400000,35.021,35.253,34.99,35.205,4346.58],[1624229700000,35.209,35.25,35.147,35.152,5368.364],[1624230000000,35.147,35.249,34.923,34.947,6795.365],[1624230300000,34.939,35.035,34.936,34.969,7595.443],[1624230600000,34.975,35.211,34.971,35.201,2461.515],[1624230900000,35.2,35.359,35.191,35.325,3080.976],[1624231200000,35.31,35.328,35.118,35.188,5099.532],[1624231500000,35.19,35.374,35.159,35.159,4955.169],[1624231800000,35.159,35.284,35.148,35.216,2287.283],[1624232100000,35.205,35.257,34.984,35.036,5151.986],[1624232400000,35.035,35.198,34.991,35.15,6110.337],[1624232700000,35.15,35.326,35.091,35.326,6477.907],[1624233000000,35.311,35.423,35.233,35.26,5378.146],[1624233300000,35.247,35.318,35.226,35.257,1743.583],[1624233600000,35.248,35.499,35.18,35.229,11813.845],[1624233900000,35.222,35.288,34.782,34.896,15770.339],[1624234200000,34.897,35.071,34.892,34.945,16938.937],[1624234500000,34.93,35.01,34.633,34.636,8806.854],[1624234800000,34.634,34.84,34.56,34.818,7473.109],[1624235100000,34.816,34.925,34.722,34.77,3774.89],[1624235400000,34.773,34.834,34.656,34.738,3971.938],[1624235700000,34.747,34.846,34.706,34.825,3586.35],[1624236000000,34.822,34.827,34.731,34.731,2325.336],[1624236300000,34.739,34.794,34.654,34.722,3817.242],[1624236600000,34.711,34.88,34.68,34.811,3587.662],[1624236900000,34.817,35.074,34.796,35.023,6353.33],[1624237200000,35.031,35.165,35.021,35.056,4987.441],[1624237500000,35.055,35.055,34.785,34.821,3164.059],[1624237800000,34.824,34.845,34.647,34.667,3111.396],[1624238100000,34.65,34.652,34.369,34.383,20237.169],[1624238400000,34.369,34.478,34.235,34.255,9371.039],[1624238700000,34.265,34.392,34.249,34.263,4436.241],[1624239000000,34.24,34.463,34.15,34.393,11211.937],[1624239300000,34.409,34.409,34.143,34.143,4619.793],[1624239600000,34.143,34.199,33.978,34.104,13507.272],[1624239900000,34.111,34.3,34.059,34.227,6356.665],[1624240200000,34.228,34.376,34.226,34.295,3551.825],[1624240500000,34.307,34.322,33.91,33.994,8713.759],[1624240800000,33.977,34.26,33.977,34.171,9103.782],[1624241100000,34.176,34.274,34.17,34.198,5319.602],[1624241400000,34.201,34.204,33.974,34.03,5738.487],[1624241700000,34.056,34.097,33.621,33.779,65104.705],[1624242000000,33.779,33.878,33.642,33.718,18527.739],[1624242300000,33.721,33.728,33.326,33.39,16721.662],[1624242600000,33.395,33.526,33.267,33.419,15350.635],[1624242900000,33.416,33.563,33.276,33.323,8142.824],[1624243200000,33.33,33.353,32.994,33.065,41579.598],[1624243500000,33.063,33.064,32.821,32.985,18262.118],[1624243800000,32.985,33.209,32.955,33.209,21683.066],[1624244100000,33.205,33.283,33.168,33.241,6819.707],[1624244400000,33.221,33.264,32.921,32.934,7410.548],[1624244700000,32.933,33.063,32.732,32.939,15072.438],[1624245000000,32.935,33.017,32.826,32.993,6126.934],[1624245300000,32.999,32.999,32.851,32.94,5333.003],[1624245600000,32.94,33.053,32.919,33.0,12635.173],[1624245900000,33.009,33.05,32.852,32.948,13757.081],[1624246200000,32.954,33.146,32.75,32.83,8592.774],[1624246500000,32.83,32.866,32.611,32.673,9946.768],[1624246800000,32.673,32.874,32.571,32.847,13259.635],[1624247100000,32.846,33.012,32.647,32.776,9785.311],[1624247400000,32.764,32.934,32.7,32.886,6725.656],[1624247700000,32.868,32.999,32.731,32.77,10120.335],[1624248000000,32.771,32.828,32.281,32.351,17131.038],[1624248300000,32.383,32.467,32.123,32.135,21095.098],[1624248600000,32.131,32.381,32.036,32.066,14845.287],[1624248900000,32.066,32.278,31.962,32.075,23240.409],[1624249200000,32.093,32.218,31.954,32.126,18823.086],[1624249500000,32.127,32.2,31.89,31.949,21217.365],[1624249800000,31.949,32.135,31.691,31.862,29466.109],[1624250100000,31.861,31.969,31.457,31.618,46142.903],[1624250400000,31.607,31.986,31.18,31.976,46059.638],[1624250700000,31.976,32.516,31.931,32.194,80708.568],[1624251000000,32.21,32.374,31.914,32.369,29301.832],[1624251300000,32.37,32.824,32.352,32.797,39772.821],[1624251600000,32.798,33.2,32.636,32.965,55261.82],[1624251900000,32.969,32.997,32.68,32.707,27569.314],[1624252200000,32.715,32.794,32.062,32.308,30757.901],[1624252500000,32.309,32.568,32.084,32.378,30744.344],[1624252800000,32.373,32.625,32.238,32.427,21766.208],[1624253100000,32.428,32.75,32.363,32.705,12553.797],[1624253400000,32.683,32.831,32.621,32.66,12544.333],[1624253700000,32.674,32.952,32.674,32.89,19176.374],[1624254000000,32.9,33.019,32.809,32.978,16002.394],[1624254300000,32.978,33.209,32.739,33.169,14799.042],[1624254600000,33.182,33.231,33.07,33.222,17786.855],[1624254900000,33.232,33.3,33.029,33.146,11187.703],[1624255200000,33.144,33.144,32.877,33.081,10004.636],[1624255500000,33.066,33.392,33.057,33.356,14226.528],[1624255800000,33.358,33.375,33.224,33.279,9720.355],[1624256100000,33.283,33.304,32.803,32.834,17961.492],[1624256400000,32.841,33.027,32.672,32.693,15681.551],[1624256700000,32.702,32.789,31.708,32.008,65261.097],[1624257000000,31.978,32.024,31.11,31.669,94241.74],[1624257300000,31.668,31.668,30.59,31.443,137723.429],[1624257600000,31.46,31.74,30.523,30.647,57855.59],[1624257900000,30.647,31.27,30.179,30.937,101542.971],[1624258200000,30.935,31.537,30.908,31.367,34612.005],[1624258500000,31.364,31.448,30.772,30.877,44886.066],[1624258800000,30.873,31.842,30.675,31.763,53464.415],[1624259100000,31.763,31.826,31.335,31.368,30945.947],[1624259400000,31.368,31.51,31.0,31.357,45557.848],[1624259700000,31.357,31.656,31.245,31.417,15770.758],[1624260000000,31.415,31.498,31.215,31.24,18815.616],[1624260300000,31.239,31.33,30.79,31.007,42521.479],[1624260600000,30.992,31.027,30.735,30.851,18855.488],[1624260900000,30.891,31.2,30.878,31.014,25962.641],[1624261200000,30.993,31.073,30.569,30.575,22784.044],[1624261500000,30.575,30.953,30.575,30.902,17529.478],[1624261800000,30.89,31.19,30.881,31.164,16880.258],[1624262100000,31.146,31.18,30.932,31.071,12976.624],[1624262400000,31.062,31.118,30.771,30.921,27760.598],[1624262700000,30.914,31.258,30.814,31.187,24413.012],[1624263000000,31.207,31.4,31.159,31.396,18832.723],[1624263300000,31.388,31.641,31.255,31.327,28897.406],[1624263600000,31.334,31.514,31.321,31.463,8458.213],[1624263900000,31.423,31.437,31.158,31.214,9872.949],[1624264200000,31.214,31.214,30.839,30.899,30492.238],[1624264500000,30.894,31.111,30.678,31.067,16365.343],[1624264800000,31.048,31.16,30.8,31.067,16257.494],[1624265100000,31.033,31.373,30.935,31.216,16832.62],[1624265400000,31.208,31.359,31.062,31.166,11188.531],[1624265700000,31.166,31.312,31.034,31.109,15107.943],[1624266000000,31.106,31.289,31.05,31.249,9626.526],[1624266300000,31.249,31.249,30.778,30.842,19190.148],[1624266600000,30.834,31.872,30.692,31.767,64412.614],[1624266900000,31.769,31.819,30.915,31.112,42793.845],[1624267200000,31.1,31.1,30.317,30.534,79095.776],[1624267500000,30.544,31.155,30.432,31.073,50606.52],[1624267800000,31.054,31.294,30.723,31.249,40228.65],[1624268100000,31.24,31.376,30.849,30.901,29148.748],[1624268400000,30.901,31.292,30.871,31.19,19999.486],[1624268700000,31.19,31.311,31.073,31.259,13950.942],[1624269000000,31.27,31.496,31.256,31.35,16384.483],[1624269300000,31.342,31.396,31.201,31.335,28158.084],[1624269600000,31.327,31.377,31.141,31.244,51764.357],[1624269900000,31.277,31.857,31.034,31.071,68207.75],[1624270200000,31.06,31.49,30.985,31.097,32413.942],[1624270500000,31.101,31.181,30.617,30.709,47784.936],[1624270800000,30.7,30.922,30.543,30.576,23520.06],[1624271100000,30.588,30.853,30.54,30.6,26475.093],[1624271400000,30.597,30.73,30.174,30.214,44396.192],[1624271700000,30.214,30.817,30.168,30.787,38647.409],[1624272000000,30.806,30.806,30.442,30.602,20233.274],[1624272300000,30.611,30.831,30.423,30.445,19797.574],[1624272600000,30.443,30.521,30.111,30.29,28786.934],[1624272900000,30.311,30.311,29.734,29.877,79446.742],[1624273200000,29.882,30.044,29.618,29.643,44193.93],[1624273500000,29.621,29.68,28.845,29.082,193278.106],[1624273800000,29.078,29.338,28.992,29.268,42710.601],[1624274100000,29.269,29.606,28.8,28.881,79945.885],[1624274400000,28.889,28.965,28.353,28.58,82027.737],[1624274700000,28.592,28.775,28.45,28.514,50416.824],[1624275000000,28.524,29.759,28.522,29.644,53422.714],[1624275300000,29.644,30.629,29.56,30.062,125352.139],[1624275600000,30.077,30.112,29.545,29.888,50161.005],[1624275900000,29.926,30.766,29.786,30.623,51432.519],[1624276200000,30.592,30.911,30.496,30.72,102093.547],[1624276500000,30.733,30.792,30.441,30.498,30700.69],[1624276800000,30.498,30.738,29.755,29.857,103365.901],[1624277100000,29.859,30.595,29.67,30.533,75123.77],[1624277400000,30.533,30.541,30.113,30.176,34749.133],[1624277700000,30.16,30.164,29.795,30.062,26330.664],[1624278000000,30.062,30.33,29.962,30.29,21043.178],[1624278300000,30.3,30.685,30.218,30.666,23352.221],[1624278600000,30.639,30.648,30.347,30.495,23403.383],[1624278900000,30.498,30.515,30.074,30.148,17470.665],[1624279200000,30.136,30.332,29.975,30.177,15787.111],[1624279500000,30.182,30.224,29.564,29.83,58210.264],[1624279800000,29.839,29.843,29.326,29.606,35202.2],[1624280100000,29.608,29.785,29.421,29.779,13706.453],[1624280400000,29.791,30.114,29.22,29.328,27668.334],[1624280700000,29.345,29.559,29.01,29.558,62056.353],[1624281000000,29.557,29.565,29.144,29.294,39528.311],[1624281300000,29.32,29.84,29.014,29.83,68091.952],[1624281600000,29.836,30.155,29.701,29.803,36719.324],[1624281900000,29.801,30.04,29.685,29.949,18016.733],[1624282200000,29.961,30.3,29.857,29.983,56141.629],[1624282500000,29.984,29.984,29.718,29.844,14648.827],[1624282800000,29.82,30.25,29.763,30.209,15513.266],[1624283100000,30.21,31.0,30.114,30.923,98360.556],[1624283400000,30.923,30.931,30.414,30.66,25806.341],[1624283700000,30.651,31.349,30.628,31.309,51386.076],[1624284000000,31.299,31.4,30.86,30.989,40705.97],[1624284300000,31.0,31.111,30.731,31.05,31884.993],[1624284600000,31.04,31.07,30.873,30.996,25961.93],[1624284900000,30.99,31.003,30.434,30.526,27219.755],[1624285200000,30.505,30.598,30.163,30.296,26698.559],[1624285500000,30.274,30.513,30.25,30.433,21841.162],[1624285800000,30.437,30.714,30.303,30.666,23133.549],[1624286100000,30.668,30.764,30.3,30.362,34736.792],[1624286400000,30.368,30.571,30.363,30.525,22397.922],[1624286700000,30.515,30.567,30.357,30.465,32401.243],[1624287000000,30.45,30.538,30.25,30.495,15698.139],[1624287300000,30.478,30.539,30.265,30.287,17539.857],[1624287600000,30.297,30.393,29.928,30.001,34692.429],[1624287900000,30.006,30.433,30.006,30.306,23210.234],[1624288200000,30.312,30.358,29.966,30.02,17929.028],[1624288500000,30.02,30.174,29.966,30.024,16780.697],[1624288800000,30.015,30.26,30.006,30.12,19040.125],[1624289100000,30.1,30.15,29.758,29.758,25131.909],[1624289400000,29.786,29.965,29.472,29.585,43579.54],[1624289700000,29.579,29.715,29.25,29.277,48832.316],[1624290000000,29.278,29.385,29.179,29.246,27153.362],[1624290300000,29.246,29.728,29.017,29.628,38493.06],[1624290600000,29.627,29.664,29.359,29.481,13154.514],[1624290900000,29.448,29.738,29.448,29.642,20776.826],[1624291200000,29.684,29.883,29.489,29.852,28458.212],[1624291500000,29.852,29.899,29.559,29.877,15554.644],[1624291800000,29.855,30.022,29.778,29.943,16976.21],[1624292100000,29.942,29.942,29.297,29.421,31608.838],[1624292400000,29.421,29.514,29.267,29.321,33424.799],[1624292700000,29.324,29.441,29.124,29.138,23336.171],[1624293000000,29.155,29.335,28.562,28.673,86248.036],[1624293300000,28.672,28.873,28.5,28.856,26711.358],[1624293600000,28.862,28.948,28.529,28.593,23681.958],[1624293900000,28.593,28.786,28.48,28.665,22823.257],[1624294200000,28.664,28.961,28.6,28.732,33101.641],[1624294500000,28.735,28.855,28.442,28.535,24250.077],[1624294800000,28.52,28.843,28.471,28.771,22729.374],[1624295100000,28.752,29.171,28.575,28.647,46540.515],[1624295400000,28.649,28.754,28.371,28.554,34479.354],[1624295700000,28.545,28.906,28.531,28.802,26888.955],[1624296000000,28.789,28.903,28.623,28.801,16286.9],[1624296300000,28.807,28.829,28.43,28.434,37410.643],[1624296600000,28.434,28.694,28.237,28.597,32402.854],[1624296900000,28.598,28.77,28.521,28.521,8031.119],[1624297200000,28.522,28.642,28.482,28.599,10652.235],[1624297500000,28.599,28.643,27.895,27.941,57773.837],[1624297800000,27.944,28.048,27.506,27.602,57169.154],[1624298100000,27.602,27.929,27.558,27.715,23980.332],[1624298400000,27.741,28.239,27.673,28.064,26056.368],[1624298700000,28.064,28.492,28.063,28.293,21035.163],[1624299000000,28.293,28.359,27.981,28.191,22657.43],[1624299300000,28.189,28.488,28.177,28.478,14934.47],[1624299600000,28.472,28.49,28.167,28.167,12901.601],[1624299900000,28.173,28.341,28.093,28.219,6826.168],[1624300200000,28.238,28.411,28.075,28.134,9580.116],[1624300500000,28.137,28.369,28.137,28.359,4371.661],[1624300800000,28.362,28.735,28.352,28.681,22854.059],[1624301100000,28.673,28.797,28.586,28.77,10561.092],[1624301400000,28.77,29.005,28.74,28.925,20012.69],[1624301700000,28.943,29.024,28.777,28.835,13183.429],[1624302000000,28.836,28.93,28.44,28.447,14745.159],[1624302300000,28.447,28.61,28.438,28.543,7010.796],[1624302600000,28.551,28.791,28.551,28.787,7290.673],[1624302900000,28.779,28.788,28.235,28.253,13441.367],[1624303200000,28.258,28.33,28.038,28.282,14931.816],[1624303500000,28.281,28.442,28.098,28.098,10224.626],[1624303800000,28.117,28.152,27.801,27.908,31375.733],[1624304100000,27.908,28.107,27.85,28.1,9368.567],[1624304400000,28.099,28.139,27.987,27.987,8795.667],[1624304700000,27.987,28.2,27.852,28.165,12881.9],[1624305000000,28.165,28.341,28.106,28.341,6861.943],[1624305300000,28.341,28.669,28.319,28.58,12398.737],[1624305600000,28.596,28.75,28.566,28.717,10112.356],[1624305900000,28.727,28.746,28.473,28.488,11950.728],[1624306200000,28.489,28.58,28.208,28.212,12345.541],[1624306500000,28.206,28.569,28.2,28.393,12535.014],[1624306800000,28.372,28.417,28.209,28.211,12759.549],[1624307100000,28.213,28.319,28.0,28.221,13760.026],[1624307400000,28.221,28.395,28.127,28.127,10134.591],[1624307700000,28.133,28.374,28.12,28.168,10528.164],[1624308000000,28.168,28.35,28.168,28.334,3842.991],[1624308300000,28.322,28.513,28.318,28.465,10854.656],[1624308600000,28.459,28.474,28.249,28.303,16416.121],[1624308900000,28.312,28.429,28.302,28.315,4104.4],[1624309200000,28.311,28.33,27.837,27.872,22318.328],[1624309500000,27.862,27.971,27.649,27.728,20629.249],[1624309800000,27.745,27.75,27.0,27.039,88284.098],[1624310100000,27.035,27.4,26.83,27.376,58511.606],[1624310400000,27.362,27.4,27.121,27.388,24002.47],[1624310700000,27.388,27.762,27.247,27.26,33923.174],[1624311000000,27.26,27.306,27.045,27.306,27856.734],[1624311300000,27.307,27.433,27.099,27.113,14416.164],[1624311600000,27.117,27.144,26.646,26.659,28441.358],[1624311900000,26.647,26.85,26.53,26.756,54552.761],[1624312200000,26.755,26.791,26.612,26.74,29459.925],[1624312500000,26.725,27.065,26.635,26.752,37516.475],[1624312800000,26.774,27.193,26.758,27.086,31376.879],[1624313100000,27.097,27.44,27.078,27.272,32417.643],[1624313400000,27.271,27.657,27.257,27.612,24050.947],[1624313700000,27.628,28.0,27.31,27.914,43464.027],[1624314000000,27.914,27.96,27.571,27.64,25992.367],[1624314300000,27.64,27.686,27.41,27.423,21806.851],[1624314600000,27.437,27.464,26.902,26.994,30369.228],[1624314900000,27.022,27.067,26.66,26.748,16349.167],[1624315200000,26.748,26.8,26.541,26.773,25467.284],[1624315500000,26.776,27.084,26.417,26.448,44708.467],[1624315800000,26.421,26.538,26.04,26.173,62925.522],[1624316100000,26.173,26.346,25.925,25.989,75207.002],[1624316400000,25.989,26.622,25.972,26.335,74500.068],[1624316700000,26.334,26.996,26.115,26.981,39434.644],[1624317000000,26.997,27.218,26.91,26.999,35843.685],[1624317300000,26.999,27.147,26.552,26.624,37805.057],[1624317600000,26.624,27.361,26.617,27.255,36976.486],[1624317900000,27.255,27.261,27.071,27.214,14318.955],[1624318200000,27.219,27.468,27.219,27.376,46188.101],[1624318500000,27.363,27.374,26.871,26.894,22495.071],[1624318800000,26.894,27.048,26.562,26.665,14379.927],[1624319100000,26.675,26.974,26.5,26.5,19695.363],[1624319400000,26.501,26.728,26.355,26.61,24233.258],[1624319700000,26.621,26.784,26.406,26.59,17526.733],[1624320000000,26.597,26.777,26.041,26.075,48687.596],[1624320300000,26.066,26.529,25.771,25.822,66250.087],[1624320600000,25.844,26.144,25.5,25.585,79822.532],[1624320900000,25.59,25.615,25.05,25.161,103187.252],[1624321200000,25.182,25.36,25.0,25.202,108207.059],[1624321500000,25.21,26.08,25.205,25.879,46972.229],[1624321800000,25.875,26.578,25.817,26.454,53952.548],[1624322100000,26.469,26.796,26.124,26.207,85150.104],[1624322400000,26.177,26.463,26.156,26.267,17679.554],[1624322700000,26.267,26.8,26.267,26.634,25947.139],[1624323000000,26.629,26.989,26.617,26.814,23243.22],[1624323300000,26.814,27.016,26.807,26.95,25814.552],[1624323600000,26.935,27.902,26.935,27.68,86711.866],[1624323900000,27.691,28.058,27.489,28.008,63778.897],[1624324200000,27.995,28.5,27.939,28.379,56354.634],[1624324500000,28.379,28.813,27.957,28.05,87453.449],[1624324800000,28.027,28.175,27.83,27.957,35863.653],[1624325100000,27.954,28.121,27.817,28.101,38779.428],[1624325400000,28.114,28.177,27.77,27.814,32226.652],[1624325700000,27.803,27.91,27.739,27.826,18849.901],[1624326000000,27.84,28.287,27.835,28.007,27759.61],[1624326300000,28.012,28.412,28.002,28.047,77972.839],[1624326600000,28.055,28.072,27.59,27.654,85492.847],[1624326900000,27.677,27.69,27.132,27.212,135119.485],[1624327200000,27.196,27.442,26.891,27.12,40518.127],[1624327500000,27.12,27.126,26.543,26.563,33699.928],[1624327800000,26.589,27.06,26.58,27.045,20261.983],[1624328100000,27.051,27.076,26.761,27.011,25667.042],[1624328400000,27.019,27.067,26.778,26.814,13392.126],[1624328700000,26.832,26.984,26.768,26.817,17356.072],[1624329000000,26.81,27.136,26.81,27.123,22117.858],[1624329300000,27.127,27.352,27.123,27.125,15683.272],[1624329600000,27.134,27.211,26.874,26.933,11434.198],[1624329900000,26.937,27.463,26.894,27.406,22630.2],[1624330200000,27.41,27.436,27.2,27.4,17020.687],[1624330500000,27.4,28.095,27.378,28.027,67546.134],[1624330800000,28.029,28.093,27.709,27.842,18124.097],[1624331100000,27.847,28.05,27.797,27.93,19808.876],[1624331400000,27.931,27.945,27.695,27.74,28096.283],[1624331700000,27.738,27.743,27.444,27.707,18901.68],[1624332000000,27.711,27.95,27.711,27.724,15481.784],[1624332300000,27.739,27.938,27.575,27.912,11159.983],[1624332600000,27.921,28.038,27.718,27.879,40656.966],[1624332900000,27.89,28.585,27.89,28.435,48831.308],[1624333200000,28.438,28.6,28.337,28.382,40974.522],[1624333500000,28.382,28.439,28.01,28.271,63351.299],[1624333800000,28.261,28.261,27.9,27.9,16747.707],[1624334100000,27.9,27.971,27.831,27.938,9002.023],[1624334400000,27.972,28.113,27.45,27.587,39802.457],[1624334700000,27.588,27.636,27.162,27.342,67879.186],[1624335000000,27.331,27.558,27.324,27.477,12846.816],[1624335300000,27.481,27.72,27.36,27.396,25299.057],[1624335600000,27.414,27.425,27.25,27.38,14939.121],[1624335900000,27.391,27.441,27.2,27.296,12991.108],[1624336200000,27.292,27.628,27.292,27.581,14496.026],[1624336500000,27.599,27.797,27.427,27.475,12358.97],[1624336800000,27.454,27.499,27.199,27.408,10200.169],[1624337100000,27.442,27.699,27.414,27.441,11761.947],[1624337400000,27.441,27.591,27.365,27.577,7424.266],[1624337700000,27.577,27.786,27.577,27.692,6026.429],[1624338000000,27.716,28.039,27.595,27.595,22181.75],[1624338300000,27.596,27.699,27.554,27.618,8278.874],[1624338600000,27.595,27.596,27.156,27.239,11233.384],[1624338900000,27.239,27.399,27.181,27.335,8285.055],[1624339200000,27.349,27.443,27.01,27.097,16113.4],[1624339500000,27.096,27.111,26.843,26.91,18416.484],[1624339800000,26.928,27.027,26.576,26.639,25533.159],[1624340100000,26.64,26.731,26.461,26.463,14256.984],[1624340400000,26.479,26.792,26.448,26.653,13652.152],[1624340700000,26.645,26.872,26.643,26.82,5619.907],[1624341000000,26.825,26.849,26.435,26.45,12347.842],[1624341300000,26.456,26.735,26.422,26.532,26031.086],[1624341600000,26.55,26.879,26.55,26.734,10529.931],[1624341900000,26.726,26.886,26.632,26.66,12328.195],[1624342200000,26.657,26.757,26.483,26.522,36852.505],[1624342500000,26.52,26.946,26.498,26.931,20597.382],[1624342800000,26.945,27.041,26.795,26.967,15590.575],[1624343100000,26.961,27.04,26.7,26.785,16684.902],[1624343400000,26.774,26.962,26.521,26.547,17789.939],[1624343700000,26.544,26.647,26.411,26.495,13918.799],[1624344000000,26.502,26.568,26.339,26.371,11649.266],[1624344300000,26.379,26.459,26.083,26.132,19661.296],[1624344600000,26.144,26.52,26.054,26.494,17324.749],[1624344900000,26.494,26.899,26.377,26.875,54087.235],[1624345200000,26.871,26.912,26.652,26.784,14659.553],[1624345500000,26.78,26.78,26.393,26.43,23461.538],[1624345800000,26.411,26.557,26.241,26.467,15115.209],[1624346100000,26.481,26.6,26.25,26.351,12480.098],[1624346400000,26.331,26.346,26.142,26.322,9697.694],[1624346700000,26.328,26.629,26.314,26.621,13181.963],[1624347000000,26.621,26.633,26.342,26.533,12810.23],[1624347300000,26.533,26.701,26.436,26.523,12799.689],[1624347600000,26.517,26.702,26.414,26.699,13749.759],[1624347900000,26.699,26.729,26.47,26.549,13082.764],[1624348200000,26.547,26.569,26.433,26.457,13108.331],[1624348500000,26.449,26.495,26.289,26.495,16988.803],[1624348800000,26.495,26.526,25.92,25.983,47190.445],[1624349100000,26.0,26.03,25.528,25.653,39135.393],[1624349400000,25.63,25.899,25.263,25.389,60732.42],[1624349700000,25.389,25.568,25.113,25.128,38618.304],[1624350000000,25.146,25.425,25.134,25.181,23968.212],[1624350300000,25.191,25.254,25.03,25.1,33308.545],[1624350600000,25.077,25.424,25.0,25.063,30800.221],[1624350900000,25.052,25.143,24.515,24.767,122748.501],[1624351200000,24.765,25.037,24.654,24.786,45344.445],[1624351500000,24.778,25.119,24.567,24.81,56802.659],[1624351800000,24.832,25.068,24.726,24.939,43702.91],[1624352100000,24.928,24.947,24.693,24.928,43679.15],[1624352400000,24.93,25.162,24.348,24.484,67374.256],[1624352700000,24.483,24.683,24.1,24.683,95765.228],[1624353000000,24.66,24.69,24.46,24.532,31568.823],[1624353300000,24.536,24.653,24.359,24.596,42274.384],[1624353600000,24.603,24.689,24.337,24.359,27576.075],[1624353900000,24.367,24.407,24.208,24.248,24433.42],[1624354200000,24.246,24.342,23.926,24.166,75590.008],[1624354500000,24.175,24.621,24.119,24.191,32773.359],[1624354800000,24.2,24.381,24.061,24.15,23596.003],[1624355100000,24.14,24.218,23.845,24.135,49228.241],[1624355400000,24.118,24.289,23.53,23.894,71294.693],[1624355700000,23.894,24.246,23.782,24.202,44639.026],[1624356000000,24.204,24.378,23.814,23.821,32745.894],[1624356300000,23.821,23.909,23.509,23.638,45422.718],[1624356600000,23.622,23.683,23.393,23.522,65070.224],[1624356900000,23.502,23.63,23.123,23.195,49362.73],[1624357200000,23.188,23.882,23.011,23.811,80156.134],[1624357500000,23.803,23.991,23.361,23.439,59761.219],[1624357800000,23.429,24.101,23.429,23.993,153085.413],[1624358100000,24.003,24.121,23.877,24.097,33297.02],[1624358400000,24.1,24.785,24.025,24.572,70077.386],[1624358700000,24.565,24.592,24.125,24.239,35043.612],[1624359000000,24.266,24.357,23.83,23.989,45775.629],[1624359300000,23.967,24.074,23.809,23.973,26670.771],[1624359600000,23.978,24.15,23.408,23.461,37662.059],[1624359900000,23.438,23.55,23.239,23.55,44680.035],[1624360200000,23.542,23.711,23.31,23.376,27417.0],[1624360500000,23.367,23.519,23.298,23.362,26571.181],[1624360800000,23.362,23.56,23.03,23.041,26462.187],[1624361100000,23.031,23.213,23.0,23.0,45668.618],[1624361400000,23.0,23.167,22.697,22.77,60252.848],[1624361700000,22.788,22.83,22.5,22.8,65239.96],[1624362000000,22.8,22.832,22.5,22.509,67097.328],[1624362300000,22.517,22.798,22.504,22.764,25820.683],[1624362600000,22.763,22.792,22.424,22.433,56106.824],[1624362900000,22.427,22.506,22.01,22.044,78534.424],[1624363200000,22.058,22.182,21.409,21.446,169334.389],[1624363500000,21.443,21.788,21.4,21.658,94998.423],[1624363800000,21.656,21.695,21.382,21.4,83482.499],[1624364100000,21.396,22.183,21.198,21.968,168353.683],[1624364400000,21.958,21.971,21.169,21.232,76500.542],[1624364700000,21.213,21.404,20.61,21.3,232507.171],[1624365000000,21.299,22.403,21.298,21.778,163814.476],[1624365300000,21.74,21.808,21.098,21.169,132654.255],[1624365600000,21.152,21.448,20.6,20.79,147879.85],[1624365900000,20.808,21.843,20.6,21.635,150777.961],[1624366200000,21.62,22.079,21.2,22.022,136438.027],[1624366500000,22.064,22.869,21.802,22.251,220439.044],[1624366800000,22.205,22.988,22.107,22.579,133416.483],[1624367100000,22.548,22.792,22.484,22.484,99432.217],[1624367400000,22.49,22.554,21.824,22.098,108352.454],[1624367700000,22.1,22.459,21.611,21.761,93266.506],[1624368000000,21.769,21.935,21.55,21.819,79975.564],[1624368300000,21.819,22.499,21.799,22.369,72596.052],[1624368600000,22.355,22.542,21.661,21.759,81499.489],[1624368900000,21.759,22.05,21.457,21.493,65738.336],[1624369200000,21.49,21.651,20.864,21.165,107956.41],[1624369500000,21.166,21.199,20.775,20.913,81043.709],[1624369800000,20.923,21.034,20.5,20.574,88717.401],[1624370100000,20.592,21.5,20.187,21.005,156649.055],[1624370400000,21.008,22.0,20.915,20.991,141432.028],[1624370700000,21.004,22.272,20.898,21.514,119262.748],[1624371000000,21.513,21.98,21.475,21.821,86748.33],[1624371300000,21.803,22.361,21.778,21.967,129098.775],[1624371600000,21.979,22.656,21.689,22.6,91980.762],[1624371900000,22.585,22.779,22.22,22.524,122209.037],[1624372200000,22.543,23.272,22.467,22.708,156510.279],[1624372500000,22.733,23.079,22.5,23.025,66622.62],[1624372800000,23.027,24.189,22.904,23.504,144831.135],[1624373100000,23.522,23.581,23.0,23.432,89238.708],[1624373400000,23.431,24.609,23.317,24.545,151006.388],[1624373700000,24.566,25.0,24.435,24.503,214442.612],[1624374000000,24.586,24.792,23.639,24.033,190024.429],[1624374300000,24.034,24.99,24.017,24.934,138113.915],[1624374600000,24.934,25.105,24.689,24.7,163142.051],[1624374900000,24.7,24.864,23.995,24.677,141618.975],[1624375200000,24.688,25.154,24.479,25.154,153059.098],[1624375500000,25.118,26.0,24.934,25.575,203192.654],[1624375800000,25.529,26.754,25.46,26.414,186486.004],[1624376100000,26.434,26.531,24.854,25.002,201958.661],[1624376400000,24.979,25.701,24.951,25.135,96007.214],[1624376700000,25.094,25.566,24.81,25.499,129386.717],[1624377000000,25.491,25.9,25.167,25.699,85317.788],[1624377300000,25.692,25.791,25.4,25.66,62336.38],[1624377600000,25.666,26.95,25.483,26.492,211652.437],[1624377900000,26.486,27.342,26.486,26.837,139992.815],[1624378200000,26.785,27.118,26.5,26.943,97789.036],[1624378500000,26.939,27.624,26.736,27.491,98471.317],[1624378800000,27.474,27.534,27.099,27.489,104256.746],[1624379100000,27.465,27.824,27.171,27.194,110032.815],[1624379400000,27.194,27.215,26.198,26.339,113362.055],[1624379700000,26.338,27.029,26.303,26.621,106654.426],[1624380000000,26.599,26.831,26.398,26.662,97760.032],[1624380300000,26.635,27.516,26.599,27.022,121731.984],[1624380600000,27.034,27.825,27.004,27.458,74260.595],[1624380900000,27.458,28.148,27.458,28.054,72312.198],[1624381200000,28.053,28.286,27.377,27.515,87407.593],[1624381500000,27.493,27.7,27.145,27.276,71752.584],[1624381800000,27.276,27.312,26.574,26.649,65352.462],[1624382100000,26.651,27.084,26.61,26.706,66728.398],[1624382400000,26.718,26.822,26.267,26.751,84033.726],[1624382700000,26.751,27.198,26.751,27.03,48041.947],[1624383000000,27.044,27.467,26.821,27.146,57678.246],[1624383300000,27.163,27.45,27.07,27.07,43893.219],[1624383600000,27.085,27.166,26.712,26.836,36072.973],[1624383900000,26.808,27.077,26.729,26.929,43029.235],[1624384200000,26.929,27.9,26.912,27.775,48233.086],[1624384500000,27.737,27.898,27.389,27.521,49291.489],[1624384800000,27.532,27.612,27.144,27.169,26465.587],[1624385100000,27.166,27.329,26.909,27.307,34742.993],[1624385400000,27.307,27.374,27.145,27.247,33785.503],[1624385700000,27.263,27.708,27.19,27.419,37925.799],[1624386000000,27.425,27.498,27.046,27.195,32377.409],[1624386300000,27.198,27.494,27.191,27.33,29216.719],[1624386600000,27.323,27.888,27.209,27.798,64628.541],[1624386900000,27.795,27.842,27.363,27.688,39700.753],[1624387200000,27.683,27.99,27.493,27.949,57593.773],[1624387500000,27.923,27.963,27.542,27.584,41025.982],[1624387800000,27.602,27.603,27.322,27.337,28501.079],[1624388100000,27.335,27.44,27.135,27.249,60140.678],[1624388400000,27.249,27.319,26.746,26.94,70252.908],[1624388700000,26.932,26.979,26.616,26.649,25110.725],[1624389000000,26.649,26.745,26.312,26.696,77398.374],[1624389300000,26.712,26.889,26.696,26.797,35620.495],[1624389600000,26.797,26.991,26.26,26.486,54306.389],[1624389900000,26.503,26.8,26.453,26.632,47696.657],[1624390200000,26.631,26.998,26.567,26.575,29396.832],[1624390500000,26.565,26.939,26.564,26.794,19394.023],[1624390800000,26.785,26.977,26.72,26.83,28919.061],[1624391100000,26.811,26.879,26.571,26.637,22651.296],[1624391400000,26.63,26.844,26.63,26.778,16272.631],[1624391700000,26.778,26.803,26.374,26.446,28313.133],[1624392000000,26.441,27.16,26.397,27.16,41755.496],[1624392300000,27.161,27.208,26.701,26.795,34350.931],[1624392600000,26.809,27.043,26.795,27.014,17252.884],[1624392900000,27.009,27.209,27.005,27.164,21904.834],[1624393200000,27.147,27.153,26.825,26.825,17492.089],[1624393500000,26.84,27.3,26.823,27.027,26555.709],[1624393800000,27.027,27.226,26.895,27.03,20127.638],[1624394100000,27.031,27.487,27.013,27.368,29912.057],[1624394400000,27.373,27.469,27.274,27.377,15357.908],[1624394700000,27.389,27.447,27.245,27.356,13896.963],[1624395000000,27.38,27.87,27.348,27.867,36632.283],[1624395300000,27.869,27.87,27.63,27.688,34317.614],[1624395600000,27.687,27.8,27.429,27.43,39242.668],[1624395900000,27.44,27.44,27.008,27.149,29560.91],[1624396200000,27.136,27.155,26.909,26.975,19058.209],[1624396500000,26.966,27.234,26.966,27.135,12369.05],[1624396800000,27.144,27.149,26.832,26.84,13902.441],[1624397100000,26.839,26.904,26.7,26.73,9887.346],[1624397400000,26.73,26.81,26.415,26.44,13393.024],[1624397700000,26.44,26.592,26.26,26.555,44756.173],[1624398000000,26.546,26.548,26.346,26.42,33288.101],[1624398300000,26.423,26.499,26.224,26.47,53222.936],[1624398600000,26.462,26.702,26.377,26.467,27078.287],[1624398900000,26.474,26.8,26.474,26.793,25062.801],[1624399200000,26.774,27.27,26.727,27.194,26349.472],[1624399500000,27.191,27.4,27.114,27.337,28023.863],[1624399800000,27.338,27.498,27.306,27.35,17771.74],[1624400100000,27.369,27.471,26.942,27.095,30006.18],[1624400400000,27.094,27.362,27.049,27.052,21836.112],[1624400700000,27.068,27.09,26.577,26.626,18850.676],[1624401000000,26.618,27.091,26.618,26.841,28982.405],[1624401300000,26.818,27.033,26.502,26.547,23739.993],[1624401600000,26.563,26.836,26.563,26.794,10030.541],[1624401900000,26.793,26.809,26.526,26.588,15080.363],[1624402200000,26.587,26.733,26.459,26.498,25022.703],[1624402500000,26.501,27.051,26.498,27.002,13847.546],[1624402800000,26.992,27.24,26.798,26.851,22768.345],[1624403100000,26.844,26.844,26.476,26.52,22712.955],[1624403400000,26.506,26.622,26.381,26.474,25676.031],[1624403700000,26.474,26.797,26.383,26.414,15054.393],[1624404000000,26.412,26.576,25.901,26.188,56790.934],[1624404300000,26.188,26.261,26.006,26.138,34237.378],[1624404600000,26.153,26.265,25.8,25.822,44865.19],[1624404900000,25.801,26.202,25.757,26.046,36911.999],[1624405200000,26.055,26.299,26.016,26.048,20047.028],[1624405500000,26.058,26.6,26.058,26.569,25985.672],[1624405800000,26.568,26.834,26.538,26.58,20636.037],[1624406100000,26.58,26.958,26.4,26.958,36146.05],[1624406400000,26.957,27.349,26.755,26.935,87769.508],[1624406700000,26.945,27.038,26.183,26.287,69223.423],[1624407000000,26.282,26.409,25.823,26.029,73398.784],[1624407300000,26.03,26.25,25.626,25.796,141159.269],[1624407600000,25.79,26.536,25.781,26.481,77988.928],[1624407900000,26.491,27.029,26.411,26.668,53758.326],[1624408200000,26.653,27.44,26.642,27.131,63012.791],[1624408500000,27.158,27.826,26.851,27.769,91195.37],[1624408800000,27.766,28.28,27.517,28.176,117484.391],[1624409100000,28.226,29.05,27.866,29.0,124211.075],[1624409400000,29.0,29.47,28.777,29.454,102708.509],[1624409700000,29.431,29.66,29.245,29.393,114924.213],[1624410000000,29.387,29.89,28.73,29.837,168972.018],[1624410300000,29.836,31.0,29.584,30.47,205077.616],[1624410600000,30.486,30.5,29.911,30.045,73840.089],[1624410900000,30.062,30.2,29.582,29.78,63310.341],[1624411200000,29.781,30.4,29.688,30.3,80627.33],[1624411500000,30.295,30.356,30.016,30.315,47639.69],[1624411800000,30.332,30.563,29.779,30.01,60385.709],[1624412100000,29.991,30.071,29.819,30.009,44206.302],[1624412400000,30.02,30.46,29.964,30.352,60388.359],[1624412700000,30.351,30.639,30.259,30.316,62007.628],[1624413000000,30.314,30.666,30.062,30.63,53481.098],[1624413300000,30.594,31.023,30.45,30.991,63374.249],[1624413600000,31.0,31.315,30.665,30.69,113243.222],[1624413900000,30.695,31.06,30.433,30.563,79336.373],[1624414200000,30.571,30.687,30.313,30.411,61525.807],[1624414500000,30.419,30.539,29.816,29.993,67788.509],[1624414800000,30.008,30.158,29.931,30.129,36336.74],[1624415100000,30.129,30.366,29.9,29.912,53925.768],[1624415400000,29.941,30.224,29.938,30.053,55280.46],[1624415700000,30.038,30.125,29.826,29.826,66925.747],[1624416000000,29.826,29.998,29.732,29.947,30355.894],[1624416300000,29.95,30.296,29.868,30.081,45605.817],[1624416600000,30.082,30.093,29.811,29.956,23099.019],[1624416900000,29.958,30.056,29.617,29.716,33220.533],[1624417200000,29.709,29.844,29.5,29.501,57127.018],[1624417500000,29.501,29.972,29.5,29.8,36131.902],[1624417800000,29.791,29.946,29.542,29.598,14660.954],[1624418100000,29.55,29.768,29.509,29.752,18271.186],[1624418400000,29.745,29.828,29.592,29.754,18027.634],[1624418700000,29.753,30.1,29.739,30.033,22797.738],[1624419000000,30.005,30.044,29.67,29.781,26650.806],[1624419300000,29.752,29.895,29.68,29.845,12942.756],[1624419600000,29.824,29.931,29.65,29.727,11295.299],[1624419900000,29.742,29.987,29.72,29.906,19446.527],[1624420200000,29.919,30.141,29.884,30.069,20455.488],[1624420500000,30.058,30.071,29.793,29.974,15583.938],[1624420800000,29.952,30.185,29.8,30.15,19342.221],[1624421100000,30.169,30.196,29.85,29.919,18995.126],[1624421400000,29.908,29.996,29.6,29.642,19066.309],[1624421700000,29.627,29.831,29.612,29.743,18649.082],[1624422000000,29.754,29.821,29.601,29.631,16122.064],[1624422300000,29.651,29.819,29.635,29.696,29461.971],[1624422600000,29.714,30.02,29.711,29.881,36929.445],[1624422900000,29.88,30.014,29.76,29.779,23179.199],[1624423200000,29.784,29.948,29.669,29.893,10427.855],[1624423500000,29.883,29.997,29.768,29.994,11394.516],[1624423800000,29.992,30.461,29.957,30.404,56143.66],[1624424100000,30.423,30.423,29.855,29.925,49795.205],[1624424400000,29.947,30.08,29.525,29.594,69081.611],[1624424700000,29.582,29.83,29.577,29.755,18762.437],[1624425000000,29.76,30.017,29.719,29.877,39529.849],[1624425300000,29.885,29.95,29.552,29.565,25099.109],[1624425600000,29.559,29.768,29.552,29.757,23082.046],[1624425900000,29.77,29.816,29.675,29.737,15357.58],[1624426200000,29.74,30.069,29.736,30.001,31057.893],[1624426500000,30.016,30.5,29.989,30.167,72650.993],[1624426800000,30.18,30.299,30.116,30.131,17756.376],[1624427100000,30.147,30.96,30.147,30.859,113284.627],[1624427400000,30.845,30.876,30.657,30.721,52805.548],[1624427700000,30.703,30.81,30.65,30.693,40085.475],[1624428000000,30.709,30.812,30.102,30.187,75112.051],[1624428300000,30.184,30.29,30.121,30.15,16812.217],[1624428600000,30.149,30.208,29.954,30.096,44236.182],[1624428900000,30.093,30.505,29.957,30.31,44312.065],[1624429200000,30.322,30.4,30.236,30.288,15461.701],[1624429500000,30.279,30.5,30.155,30.425,28436.024],[1624429800000,30.425,30.5,30.203,30.284,24239.945],[1624430100000,30.293,30.432,30.289,30.326,16435.567],[1624430400000,30.341,30.708,30.307,30.638,31728.043],[1624430700000,30.618,30.637,30.3,30.552,26671.067],[1624431000000,30.586,30.663,30.484,30.533,19849.115],[1624431300000,30.523,30.588,30.055,30.159,78730.539],[1624431600000,30.148,30.36,30.095,30.22,12167.787],[1624431900000,30.233,30.44,30.22,30.339,13945.458],[1624432200000,30.347,30.546,30.3,30.366,32353.487],[1624432500000,30.376,30.456,30.1,30.124,22184.163],[1624432800000,30.127,30.265,30.1,30.249,15941.598],[1624433100000,30.253,30.333,30.2,30.322,13793.943],[1624433400000,30.333,30.502,30.26,30.289,32425.569],[1624433700000,30.299,30.6,30.248,30.553,35435.979],[1624434000000,30.564,30.665,30.503,30.657,25669.597],[1624434300000,30.666,30.921,30.548,30.79,56851.067],[1624434600000,30.777,30.833,30.63,30.668,22504.756],[1624434900000,30.648,30.679,30.466,30.64,40409.049],[1624435200000,30.625,31.004,30.611,30.707,58809.632],[1624435500000,30.707,30.707,30.362,30.471,35128.495],[1624435800000,30.452,30.711,30.38,30.635,28430.013],[1624436100000,30.644,30.999,30.5,30.878,55101.607],[1624436400000,30.888,31.0,30.874,30.974,12899.283],[1624436700000,30.945,31.621,30.945,31.173,90145.245],[1624437000000,31.152,31.365,31.057,31.193,59605.662],[1624437300000,31.191,31.24,30.884,30.898,32436.779],[1624437600000,30.912,30.985,30.572,30.725,42771.067],[1624437900000,30.726,30.965,30.525,30.568,36952.367],[1624438200000,30.59,30.881,30.561,30.721,31686.689],[1624438500000,30.717,30.732,30.224,30.257,45667.48],[1624438800000,30.258,30.5,30.025,30.2,55437.477],[1624439100000,30.171,30.448,30.157,30.361,20526.267],[1624439400000,30.332,30.7,30.32,30.571,26825.204],[1624439700000,30.569,30.738,30.491,30.72,15381.855],[1624440000000,30.719,30.916,30.587,30.667,32087.589],[1624440300000,30.679,30.967,30.635,30.901,25055.795],[1624440600000,30.901,31.255,30.774,30.808,47361.885],[1624440900000,30.815,30.829,30.471,30.713,27720.833],[1624441200000,30.705,30.87,30.599,30.741,17493.042],[1624441500000,30.75,30.769,30.418,30.595,23138.736],[1624441800000,30.618,30.728,30.588,30.648,18354.8],[1624442100000,30.649,30.66,30.456,30.501,18452.653],[1624442400000,30.497,30.849,30.481,30.775,20434.478],[1624442700000,30.769,30.876,30.645,30.716,16293.536],[1624443000000,30.702,30.795,30.51,30.573,15515.45],[1624443300000,30.586,30.723,30.5,30.565,29554.367],[1624443600000,30.547,30.698,30.547,30.657,8177.119],[1624443900000,30.662,30.662,30.537,30.648,12967.161],[1624444200000,30.649,30.959,30.612,30.919,25132.948],[1624444500000,30.919,31.0,30.669,30.714,23933.355],[1624444800000,30.714,30.737,30.635,30.7,15656.183],[1624445100000,30.72,30.918,30.71,30.892,18495.286],[1624445400000,30.895,31.084,30.87,30.981,31123.976],[1624445700000,30.989,31.212,30.984,31.174,35955.176],[1624446000000,31.174,31.848,31.157,31.256,104356.908],[1624446300000,31.253,31.705,31.151,31.55,58435.012],[1624446600000,31.563,31.676,31.287,31.319,40763.161],[1624446900000,31.337,31.346,30.755,30.881,64068.087],[1624447200000,30.886,31.089,30.803,31.025,26590.709],[1624447500000,31.015,31.146,30.843,30.922,28903.88],[1624447800000,30.921,31.134,30.869,31.088,24924.309],[1624448100000,31.085,31.363,31.03,31.303,33624.272],[1624448400000,31.291,31.346,31.131,31.227,19580.728],[1624448700000,31.228,31.228,30.95,31.179,31805.586],[1624449000000,31.176,31.198,31.005,31.031,28944.969],[1624449300000,31.052,31.131,30.984,30.987,12384.664],[1624449600000,30.994,31.314,30.8,31.195,41944.478],[1624449900000,31.188,31.285,30.92,30.941,25867.609],[1624450200000,30.924,31.092,30.911,31.017,24503.742],[1624450500000,31.027,31.144,30.936,31.027,17368.291],[1624450800000,31.024,31.25,30.991,31.249,27040.898],[1624451100000,31.24,31.484,31.211,31.333,43269.341],[1624451400000,31.333,31.5,31.26,31.405,24619.05],[1624451700000,31.405,31.452,31.095,31.204,32715.522],[1624452000000,31.204,31.322,31.111,31.279,14649.937],[1624452300000,31.286,31.432,31.267,31.344,21005.433],[1624452600000,31.344,31.65,31.338,31.588,42312.009],[1624452900000,31.6,31.798,31.461,31.715,44373.815],[1624453200000,31.731,32.3,31.638,32.26,95207.931],[1624453500000,32.26,32.493,31.906,32.132,95402.059],[1624453800000,32.135,32.9,32.097,32.746,83762.543],[1624454100000,32.743,32.755,32.35,32.455,81095.759],[1624454400000,32.455,32.54,32.3,32.39,68590.088],[1624454700000,32.407,32.692,32.303,32.501,43950.319],[1624455000000,32.511,32.532,32.3,32.413,42609.653],[1624455300000,32.405,32.413,31.45,31.771,110184.737],[1624455600000,31.794,32.023,31.628,31.904,77806.159],[1624455900000,31.923,31.925,31.322,31.717,110020.305],[1624456200000,31.722,31.79,31.536,31.559,26068.854],[1624456500000,31.56,31.576,30.977,31.107,122742.193],[1624456800000,31.106,31.125,30.51,30.93,109779.925],[1624457100000,30.937,31.158,30.874,31.027,47275.258],[1624457400000,31.046,31.174,30.901,31.162,39324.663],[1624457700000,31.16,31.602,31.158,31.432,71602.333],[1624458000000,31.418,31.7,31.248,31.579,52822.467],[1624458300000,31.558,31.777,31.463,31.6,49804.658],[1624458600000,31.596,31.75,31.285,31.562,35324.226],[1624458900000,31.552,31.582,31.337,31.434,16964.751],[1624459200000,31.426,31.499,31.256,31.34,35659.839],[1624459500000,31.341,31.425,31.245,31.379,23361.731],[1624459800000,31.37,31.598,31.317,31.341,28493.536],[1624460100000,31.343,31.413,31.104,31.106,42990.375],[1624460400000,31.106,31.198,30.867,30.941,39213.123],[1624460700000,30.944,30.955,30.413,30.6,79057.926],[1624461000000,30.596,30.679,29.9,30.158,127046.205],[1624461300000,30.171,30.479,30.0,30.02,76137.576],[1624461600000,30.001,30.139,29.824,30.018,82138.801],[1624461900000,30.025,30.144,29.902,30.021,45917.899],[1624462200000,30.025,30.383,30.024,30.278,42417.935],[1624462500000,30.278,30.34,29.7,29.776,136378.436],[1624462800000,29.768,29.859,29.523,29.556,143194.731],[1624463100000,29.553,29.576,29.26,29.416,78404.457],[1624463400000,29.418,29.6,29.309,29.41,40091.448],[1624463700000,29.424,29.5,28.949,29.056,112689.294],[1624464000000,29.056,29.625,28.905,28.935,98815.637],[1624464300000,28.961,29.886,28.958,29.827,86055.708],[1624464600000,29.816,30.141,29.749,30.037,94663.759],[1624464900000,30.05,30.799,30.047,30.493,75640.338],[1624465200000,30.49,30.786,30.264,30.589,52010.187],[1624465500000,30.58,30.58,30.065,30.12,50364.459],[1624465800000,30.132,30.132,29.621,29.621,54443.025],[1624466100000,29.621,29.993,29.619,29.992,31177.652],[1624466400000,29.984,30.104,29.677,29.677,37956.035],[1624466700000,29.686,29.889,29.611,29.762,18495.099],[1624467000000,29.777,30.023,29.711,29.843,23338.947],[1624467300000,29.853,30.111,29.792,29.962,17626.105],[1624467600000,29.962,30.067,29.75,29.931,23406.268],[1624467900000,29.903,29.91,29.517,29.667,25909.376],[1624468200000,29.696,29.913,29.6,29.908,16933.763],[1624468500000,29.892,29.98,29.637,29.716,13641.987],[1624468800000,29.716,29.787,29.624,29.727,11315.468],[1624469100000,29.737,29.737,29.18,29.23,27904.648],[1624469400000,29.241,29.598,29.181,29.551,31490.149],[1624469700000,29.53,29.55,29.372,29.386,16031.607],[1624470000000,29.413,29.641,29.281,29.591,12343.623],[1624470300000,29.591,29.781,29.533,29.685,13139.045],[1624470600000,29.656,29.704,29.501,29.573,10674.649],[1624470900000,29.589,29.725,29.565,29.6,7681.543],[1624471200000,29.6,29.6,28.902,28.928,46992.269],[1624471500000,28.944,29.142,28.751,29.02,53149.77],[1624471800000,28.992,29.08,28.629,28.732,44983.194],[1624472100000,28.707,28.898,28.37,28.604,103044.643],[1624472400000,28.636,28.945,28.551,28.915,41395.71],[1624472700000,28.907,29.45,28.851,29.257,47331.365],[1624473000000,29.257,29.831,29.236,29.553,66077.348],[1624473300000,29.57,29.902,29.5,29.789,39699.852],[1624473600000,29.812,29.822,29.531,29.559,21477.001],[1624473900000,29.59,29.59,28.903,29.049,47039.019],[1624474200000,29.02,29.177,28.732,29.142,40243.405],[1624474500000,29.142,29.507,29.142,29.342,58325.056],[1624474800000,29.298,29.499,29.26,29.418,20814.726],[1624475100000,29.419,29.568,29.201,29.374,25285.693],[1624475400000,29.396,29.419,29.2,29.342,13603.195],[1624475700000,29.366,29.589,29.323,29.442,15929.594],[1624476000000,29.443,29.46,29.055,29.213,25589.683],[1624476300000,29.229,29.389,29.049,29.053,12842.47],[1624476600000,29.078,29.345,29.05,29.256,14587.956],[1624476900000,29.239,29.527,29.218,29.32,16385.169],[1624477200000,29.313,29.487,29.046,29.092,9785.914],[1624477500000,29.092,29.163,28.768,28.823,49130.923],[1624477800000,28.841,28.899,28.5,28.539,36480.709],[1624478100000,28.537,28.602,28.358,28.45,38391.058],[1624478400000,28.445,29.0,28.4,28.506,45426.343],[1624478700000,28.508,28.998,28.3,28.769,65042.247],[1624479000000,28.752,29.248,28.746,29.122,34592.764],[1624479300000,29.114,29.574,29.113,29.554,44264.882],[1624479600000,29.55,29.552,29.028,29.106,27635.532],[1624479900000,29.124,29.488,29.088,29.465,12719.908],[1624480200000,29.456,29.6,29.235,29.504,24601.753],[1624480500000,29.524,29.524,29.2,29.384,23393.69],[1624480800000,29.361,29.471,29.294,29.412,7853.533],[1624481100000,29.407,29.412,29.027,29.14,14055.435],[1624481400000,29.154,29.154,28.737,28.793,20330.807],[1624481700000,28.8,29.117,28.677,28.994,15370.515],[1624482000000,28.994,29.4,28.825,29.376,22885.474],[1624482300000,29.375,29.397,29.145,29.348,16401.237],[1624482600000,29.348,29.392,29.313,29.35,8818.918],[1624482900000,29.35,30.014,29.35,29.785,44388.748],[1624483200000,29.78,29.808,29.457,29.505,18270.529],[1624483500000,29.484,29.505,29.135,29.248,19243.858],[1624483800000,29.274,29.274,29.057,29.155,11497.207],[1624484100000,29.161,29.479,29.134,29.45,24333.374],[1624484400000,29.45,29.491,29.285,29.348,12595.101],[1624484700000,29.366,29.669,29.217,29.627,17485.071],[1624485000000,29.632,29.881,29.615,29.71,22897.686],[1624485300000,29.7,29.883,29.7,29.752,23118.859],[1624485600000,29.736,29.782,29.5,29.737,32811.371],[1624485900000,29.737,30.331,29.707,30.283,56674.916],[1624486200000,30.307,30.577,30.201,30.304,38036.766],[1624486500000,30.29,30.479,30.036,30.134,22369.175],[1624486800000,30.129,30.272,30.074,30.149,12089.611],[1624487100000,30.161,30.335,30.112,30.296,13169.054],[1624487400000,30.298,30.308,30.123,30.252,9050.518],[1624487700000,30.226,30.226,30.0,30.108,9495.016],[1624488000000,30.107,30.427,30.107,30.295,13632.046],[1624488300000,30.299,30.437,30.2,30.38,23544.575],[1624488600000,30.355,30.546,30.3,30.527,40173.23],[1624488900000,30.528,30.592,30.391,30.417,16392.031],[1624489200000,30.417,30.448,30.066,30.223,30788.675],[1624489500000,30.223,30.254,29.73,29.754,25301.611],[1624489800000,29.731,29.966,29.731,29.94,28842.104],[1624490100000,29.927,30.307,29.925,30.299,19103.134],[1624490400000,30.283,30.55,30.201,30.55,12798.325],[1624490700000,30.534,30.547,30.204,30.415,18648.63],[1624491000000,30.386,30.868,30.137,30.682,30076.727],[1624491300000,30.709,30.99,30.544,30.99,31553.886],[1624491600000,30.965,31.0,30.814,30.949,27016.048],[1624491900000,30.941,30.948,30.634,30.91,22037.018],[1624492200000,30.911,31.041,30.879,30.995,19794.388],[1624492500000,30.99,31.003,30.728,30.837,23802.718],[1624492800000,30.835,31.234,30.752,30.973,49085.907],[1624493100000,30.969,30.969,30.636,30.866,33176.023],[1624493400000,30.862,31.065,30.603,30.973,32276.698],[1624493700000,30.929,31.279,30.901,31.251,25191.11],[1624494000000,31.266,31.266,30.879,30.913,30027.478],[1624494300000,30.917,30.994,30.627,30.651,24646.159],[1624494600000,30.642,30.703,30.51,30.527,20948.906],[1624494900000,30.541,30.658,30.23,30.395,23142.317],[1624495200000,30.382,30.475,30.207,30.33,14261.606],[1624495500000,30.343,30.596,30.343,30.492,14170.287],[1624495800000,30.486,30.492,30.031,30.103,35210.632],[1624496100000,30.101,30.209,29.874,29.952,25059.604],[1624496400000,29.956,30.071,29.741,30.018,28328.381],[1624496700000,30.041,30.209,30.025,30.113,18621.609],[1624497000000,30.12,30.351,30.12,30.329,7792.386],[1624497300000,30.335,30.385,30.1,30.139,25344.68],[1624497600000,30.138,30.212,30.0,30.0,25819.334],[1624497900000,30.0,30.106,29.896,29.964,21605.075],[1624498200000,29.959,29.983,29.654,29.654,33562.506],[1624498500000,29.661,29.687,29.151,29.198,46705.294],[1624498800000,29.17,29.373,29.136,29.247,30895.475],[1624499100000,29.265,29.359,28.682,28.921,61853.955],[1624499400000,28.905,29.14,28.763,28.959,39977.88],[1624499700000,28.986,29.043,28.801,28.977,27684.094],[1624500000000,28.999,29.244,28.705,28.857,45749.147],[1624500300000,28.862,29.021,28.848,28.978,17348.055],[1624500600000,28.97,29.183,28.553,28.63,105951.771],[1624500900000,28.647,29.106,28.601,29.1,61526.489],[1624501200000,29.089,29.1,28.679,28.715,17767.999],[1624501500000,28.716,28.799,28.53,28.59,26707.705],[1624501800000,28.616,29.069,28.616,28.8,80019.527],[1624502100000,28.791,28.911,28.686,28.722,19704.884],[1624502400000,28.721,28.981,28.707,28.861,14310.554],[1624502700000,28.862,29.082,28.85,28.927,25750.583],[1624503000000,28.933,29.148,28.933,29.013,21709.409],[1624503300000,29.01,29.018,28.701,28.72,34184.735],[1624503600000,28.701,29.031,28.563,28.993,45474.713],[1624503900000,28.978,28.997,28.806,28.944,16060.54],[1624504200000,28.965,28.992,28.771,28.964,13614.057],[1624504500000,28.919,29.012,28.781,28.984,10227.121],[1624504800000,28.989,29.186,28.864,29.16,15966.497],[1624505100000,29.139,29.37,29.068,29.331,18138.874],[1624505400000,29.32,29.95,29.298,29.921,57231.218],[1624505700000,29.913,29.913,29.559,29.589,36324.229],[1624506000000,29.589,29.663,28.937,28.996,53100.235],[1624506300000,28.996,29.184,28.501,28.571,86873.772],[1624506600000,28.594,28.843,28.594,28.778,20229.043],[1624506900000,28.8,29.146,28.776,28.982,37618.79],[1624507200000,28.981,29.34,28.933,29.336,20725.5],[1624507500000,29.315,29.354,29.155,29.302,13290.814],[1624507800000,29.3,29.362,28.96,29.053,28517.255],[1624508100000,29.076,29.187,28.577,28.791,23668.379],[1624508400000,28.808,28.868,28.61,28.716,19794.02],[1624508700000,28.719,28.872,28.678,28.842,11132.83],[1624509000000,28.842,28.842,28.481,28.595,43117.027],[1624509300000,28.616,28.9,28.616,28.79,15740.065],[1624509600000,28.794,28.858,28.602,28.667,12521.629],[1624509900000,28.654,28.976,28.634,28.924,11525.938],[1624510200000,28.899,28.977,28.823,28.882,9671.665],[1624510500000,28.865,28.937,28.694,28.767,15618.796],[1624510800000,28.752,28.952,28.632,28.788,14482.668],[1624511100000,28.781,28.95,28.754,28.813,18158.069],[1624511400000,28.792,28.956,28.762,28.825,9298.374],[1624511700000,28.848,29.195,28.848,29.133,13502.915],[1624512000000,29.156,29.227,29.013,29.021,17167.593],[1624512300000,29.013,29.051,28.918,29.001,8766.758],[1624512600000,28.991,29.281,28.991,29.098,14456.494],[1624512900000,29.099,29.158,28.985,29.025,18015.374],[1624513200000,29.029,29.086,28.949,29.007,9738.024],[1624513500000,29.011,29.155,29.011,29.142,13166.995],[1624513800000,29.123,29.681,29.111,29.358,73241.528],[1624514100000,29.33,29.358,29.223,29.334,12192.817],[1624514400000,29.33,29.381,29.096,29.185,13165.536],[1624514700000,29.169,29.383,29.12,29.153,55767.302],[1624515000000,29.172,29.319,28.967,28.987,20147.323],[1624515300000,28.998,29.01,28.815,28.905,16805.759],[1624515600000,28.9,28.9,28.8,28.869,7773.587],[1624515900000,28.866,28.965,28.762,28.762,7284.58],[1624516200000,28.773,28.972,28.628,28.933,25728.372],[1624516500000,28.933,28.962,28.773,28.896,7809.799],[1624516800000,28.897,28.932,28.823,28.916,7402.712],[1624517100000,28.929,29.374,28.928,29.329,26666.337],[1624517400000,29.318,29.327,29.16,29.294,11331.557],[1624517700000,29.286,29.287,29.17,29.188,14201.997],[1624518000000,29.178,29.241,29.003,29.014,8485.91],[1624518300000,29.04,29.098,28.956,28.983,14689.932],[1624518600000,28.976,29.275,28.976,29.27,10821.552],[1624518900000,29.271,29.366,29.129,29.231,38608.777],[1624519200000,29.25,29.442,29.25,29.371,16185.724],[1624519500000,29.376,29.95,29.362,29.823,76299.31],[1624519800000,29.803,29.882,29.542,29.59,20056.955],[1624520100000,29.604,29.611,29.522,29.611,8294.801],[1624520400000,29.616,29.759,29.551,29.723,7901.427],[1624520700000,29.721,29.723,29.467,29.504,21383.955],[1624521000000,29.494,29.593,29.348,29.348,19486.402],[1624521300000,29.368,29.535,29.367,29.429,12432.352],[1624521600000,29.441,29.511,29.316,29.366,17201.701],[1624521900000,29.366,29.5,29.32,29.49,8595.304],[1624522200000,29.488,29.552,29.388,29.517,11902.6],[1624522500000,29.522,29.799,29.492,29.771,20425.778],[1624522800000,29.771,29.807,29.619,29.708,19642.834],[1624523100000,29.697,29.707,29.501,29.523,7446.663],[1624523400000,29.505,29.554,29.359,29.436,9097.359],[1624523700000,29.436,29.562,29.359,29.532,8104.161],[1624524000000,29.543,29.69,29.503,29.616,12591.26],[1624524300000,29.625,29.775,29.524,29.745,13948.726],[1624524600000,29.741,30.0,29.647,29.967,27074.249],[1624524900000,29.962,30.055,29.734,30.048,25215.116],[1624525200000,30.048,30.436,30.022,30.201,52935.057],[1624525500000,30.185,30.345,29.978,30.326,56603.642],[1624525800000,30.329,30.34,30.108,30.188,20629.066],[1624526100000,30.166,30.292,30.1,30.225,11736.223],[1624526400000,30.214,30.22,29.9,29.945,21047.862],[1624526700000,29.945,30.15,29.94,30.129,15915.557],[1624527000000,30.13,30.279,29.922,30.053,24195.966],[1624527300000,30.088,30.348,29.983,30.269,16345.23],[1624527600000,30.259,30.295,29.913,29.928,46524.347],[1624527900000,29.928,30.069,29.726,29.757,18139.101],[1624528200000,29.773,29.837,29.656,29.837,18736.689],[1624528500000,29.83,30.0,29.758,29.902,15163.266],[1624528800000,29.917,29.996,29.856,29.876,8182.081],[1624529100000,29.905,29.974,29.73,29.803,18493.435],[1624529400000,29.813,30.0,29.768,29.983,5107.29],[1624529700000,29.995,30.232,29.995,30.19,14649.126],[1624530000000,30.19,30.226,30.055,30.096,17315.931],[1624530300000,30.102,30.22,30.073,30.077,9536.868],[1624530600000,30.075,30.2,30.058,30.11,13727.951],[1624530900000,30.078,30.094,29.9,29.912,12553.962],[1624531200000,29.937,30.0,29.817,29.888,6759.953],[1624531500000,29.896,30.058,29.876,30.035,11733.569],[1624531800000,30.037,30.247,29.846,29.955,17627.066],[1624532100000,29.973,30.111,29.956,29.993,14828.061],[1624532400000,29.982,30.194,29.977,30.155,14871.45],[1624532700000,30.15,30.55,30.078,30.337,34584.031],[1624533000000,30.366,30.493,30.339,30.387,12453.959],[1624533300000,30.371,30.483,30.251,30.283,14237.736],[1624533600000,30.3,30.682,30.278,30.543,25985.341],[1624533900000,30.542,30.647,30.372,30.4,20423.384],[1624534200000,30.416,30.561,30.296,30.466,33400.762],[1624534500000,30.471,30.595,30.457,30.561,18650.324],[1624534800000,30.55,30.695,30.454,30.508,25436.942],[1624535100000,30.513,30.65,30.366,30.601,21032.198],[1624535400000,30.605,30.691,30.508,30.691,13005.503],[1624535700000,30.679,30.811,30.549,30.731,28894.095],[1624536000000,30.728,30.91,30.668,30.881,60602.361],[1624536300000,30.876,30.993,30.722,30.929,42051.341],[1624536600000,30.929,30.931,30.8,30.828,18490.829],[1624536900000,30.831,30.95,30.625,30.879,28952.472],[1624537200000,30.876,30.876,30.397,30.491,58553.843],[1624537500000,30.482,30.601,30.45,30.564,17510.421],[1624537800000,30.557,30.568,30.264,30.327,23031.371],[1624538100000,30.331,30.426,30.13,30.219,26980.667],[1624538400000,30.22,30.345,30.184,30.298,12519.528],[1624538700000,30.298,30.465,30.298,30.399,12753.614],[1624539000000,30.395,30.54,30.351,30.404,13253.348],[1624539300000,30.38,30.477,30.25,30.467,12789.55],[1624539600000,30.477,30.512,30.318,30.402,19153.669],[1624539900000,30.39,30.42,30.25,30.361,12838.057],[1624540200000,30.345,30.381,30.196,30.275,15623.95],[1624540500000,30.287,30.32,30.1,30.1,34972.771],[1624540800000,30.11,30.168,30.0,30.016,26764.807],[1624541100000,30.018,30.239,30.006,30.122,24849.019],[1624541400000,30.118,30.2,30.033,30.056,35537.302],[1624541700000,30.065,30.18,30.0,30.157,19707.387],[1624542000000,30.157,30.324,30.157,30.245,17362.69],[1624542300000,30.245,30.341,30.168,30.23,13973.89],[1624542600000,30.24,30.24,30.102,30.169,7576.608],[1624542900000,30.171,30.428,30.171,30.376,13181.96],[1624543200000,30.394,30.491,30.138,30.167,23904.347],[1624543500000,30.174,30.296,30.157,30.269,5965.544],[1624543800000,30.282,30.368,30.222,30.268,5915.489],[1624544100000,30.28,30.382,30.259,30.34,5315.767],[1624544400000,30.34,30.46,30.317,30.377,26890.155],[1624544700000,30.4,30.448,30.341,30.439,10957.624],[1624545000000,30.44,30.618,30.436,30.525,26110.741],[1624545300000,30.505,30.587,30.42,30.54,10821.389],[1624545600000,30.529,30.679,30.529,30.609,14859.33],[1624545900000,30.613,30.777,30.612,30.634,16650.488],[1624546200000,30.614,30.736,30.541,30.681,11889.453],[1624546500000,30.681,30.726,30.644,30.721,9292.676],[1624546800000,30.712,30.9,30.569,30.607,34494.765],[1624547100000,30.608,30.976,30.587,30.941,33440.15],[1624547400000,30.931,31.342,30.923,31.233,77544.906],[1624547700000,31.233,31.257,30.951,31.12,38784.767],[1624548000000,31.137,31.5,31.0,31.5,49781.402],[1624548300000,31.496,31.63,31.271,31.426,62274.012],[1624548600000,31.426,31.546,31.33,31.49,56750.195],[1624548900000,31.503,31.587,31.246,31.267,30709.748],[1624549200000,31.279,31.441,31.225,31.426,14857.573],[1624549500000,31.41,31.429,30.971,31.045,38130.663],[1624549800000,31.041,31.25,30.77,30.79,48437.331],[1624550100000,30.778,30.943,30.708,30.719,27770.85],[1624550400000,30.725,30.968,30.714,30.9,43203.504],[1624550700000,30.908,30.968,30.269,30.325,71701.398],[1624551000000,30.325,30.595,30.3,30.441,28632.247],[1624551300000,30.423,30.591,30.411,30.528,28173.905],[1624551600000,30.536,30.859,30.511,30.775,27490.101],[1624551900000,30.776,30.789,30.503,30.629,24066.128],[1624552200000,30.609,30.89,30.609,30.865,14213.568],[1624552500000,30.88,31.6,30.858,31.584,65602.761],[1624552800000,31.581,32.327,31.553,32.189,160954.135],[1624553100000,32.192,32.7,32.173,32.3,107555.099],[1624553400000,32.3,33.0,32.063,32.347,127471.888],[1624553700000,32.347,32.462,32.256,32.38,33054.677],[1624554000000,32.363,32.78,32.363,32.648,63857.713],[1624554300000,32.646,32.995,32.565,32.637,95829.632],[1624554600000,32.636,32.65,32.393,32.514,45697.35],[1624554900000,32.518,32.528,32.058,32.314,70756.223],[1624555200000,32.293,32.842,32.253,32.789,48529.268],[1624555500000,32.807,32.814,32.378,32.471,36159.066],[1624555800000,32.467,33.0,32.467,32.608,81150.093],[1624556100000,32.611,32.668,32.31,32.377,37288.416],[1624556400000,32.381,32.6,32.35,32.492,19479.917],[1624556700000,32.483,32.577,32.25,32.314,34208.173],[1624557000000,32.327,32.5,32.303,32.477,11023.886],[1624557300000,32.464,32.856,32.423,32.828,30923.621],[1624557600000,32.856,33.0,32.647,32.753,56260.671],[1624557900000,32.761,32.761,32.353,32.376,25646.249],[1624558200000,32.369,32.509,32.275,32.347,19026.05],[1624558500000,32.327,32.454,32.319,32.341,12310.92],[1624558800000,32.341,32.365,32.231,32.287,19030.031],[1624559100000,32.279,32.4,32.269,32.362,9263.872],[1624559400000,32.356,32.496,32.226,32.294,23271.408],[1624559700000,32.299,32.589,32.298,32.518,20363.024],[1624560000000,32.507,32.638,32.364,32.458,19845.012],[1624560300000,32.448,32.448,32.254,32.3,13205.212],[1624560600000,32.3,32.378,32.238,32.311,12502.787],[1624560900000,32.323,32.38,32.25,32.284,11897.384],[1624561200000,32.3,32.368,32.226,32.269,18483.316],[1624561500000,32.281,32.302,32.226,32.23,21951.653],[1624561800000,32.235,32.52,32.235,32.411,11127.108],[1624562100000,32.416,32.527,32.322,32.344,12448.382],[1624562400000,32.341,32.421,32.3,32.317,7745.944],[1624562700000,32.326,32.39,32.3,32.334,5634.794],[1624563000000,32.339,32.507,32.339,32.44,10180.696],[1624563300000,32.432,32.438,32.27,32.378,19286.549],[1624563600000,32.371,32.378,32.226,32.271,24349.16],[1624563900000,32.26,32.265,31.553,31.798,77579.451],[1624564200000,31.8,32.0,31.731,31.907,20118.995],[1624564500000,31.91,32.108,31.909,32.108,18426.8],[1624564800000,32.108,32.5,32.102,32.481,34678.955],[1624565100000,32.482,32.5,32.307,32.4,15165.381],[1624565400000,32.404,32.42,32.301,32.329,9874.692],[1624565700000,32.329,32.339,32.14,32.312,9388.507],[1624566000000,32.306,32.306,32.032,32.059,18521.16],[1624566300000,32.071,32.184,31.884,32.011,21356.352],[1624566600000,32.011,32.022,31.657,31.731,37328.903],[1624566900000,31.731,32.172,31.731,32.013,14543.193],[1624567200000,32.03,32.441,32.018,32.35,32668.861],[1624567500000,32.353,32.353,32.245,32.264,11426.289],[1624567800000,32.283,32.317,32.1,32.127,13790.68],[1624568100000,32.123,32.363,31.957,32.264,12275.356],[1624568400000,32.26,32.279,32.0,32.009,7685.362],[1624568700000,32.0,32.073,31.9,32.028,7041.532],[1624569000000,32.028,32.288,32.015,32.171,25700.742],[1624569300000,32.162,32.392,32.16,32.293,14500.915],[1624569600000,32.286,32.35,32.175,32.199,4499.412],[1624569900000,32.183,32.193,31.989,32.154,9047.821],[1624570200000,32.155,32.298,32.125,32.125,6867.01],[1624570500000,32.128,32.136,31.934,32.072,16423.485],[1624570800000,32.056,32.233,31.966,32.054,12115.768],[1624571100000,32.026,32.182,32.016,32.148,8483.256],[1624571400000,32.136,32.331,32.133,32.239,16525.336],[1624571700000,32.261,32.355,32.19,32.276,19685.75],[1624572000000,32.276,32.301,32.192,32.257,4944.901],[1624572300000,32.243,32.243,32.003,32.011,13252.334],[1624572600000,32.029,32.16,32.013,32.05,22495.531],[1624572900000,32.05,32.095,31.65,31.67,41975.872],[1624573200000,31.653,31.901,31.651,31.832,13559.782],[1624573500000,31.849,32.021,31.804,31.968,9248.206],[1624573800000,31.968,32.086,31.782,31.799,8943.731],[1624574100000,31.797,31.886,31.713,31.85,24128.231],[1624574400000,31.85,32.019,31.818,31.858,8811.075],[1624574700000,31.854,31.941,31.791,31.873,4855.478],[1624575000000,31.884,31.931,31.65,31.802,9442.381],[1624575300000,31.791,31.941,31.767,31.863,14934.804],[1624575600000,31.884,31.915,31.714,31.769,15302.232],[1624575900000,31.779,31.833,31.661,31.68,8213.918],[1624576200000,31.68,31.833,31.665,31.741,13600.386],[1624576500000,31.754,31.809,31.664,31.723,8143.573],[1624576800000,31.736,32.085,31.736,32.064,18733.201],[1624577100000,32.061,32.061,31.861,31.903,10638.134],[1624577400000,31.894,31.978,31.69,31.713,24676.729],[1624577700000,31.702,31.78,31.594,31.646,9996.884],[1624578000000,31.637,31.669,31.353,31.4,38400.357],[1624578300000,31.415,31.55,31.38,31.418,16189.669],[1624578600000,31.406,31.422,31.284,31.332,16694.861],[1624578900000,31.315,31.379,31.137,31.141,23827.264],[1624579200000,31.144,31.499,31.1,31.372,30566.005],[1624579500000,31.423,32.1,31.37,31.897,89710.379],[1624579800000,31.886,31.897,31.5,31.616,23918.832],[1624580100000,31.615,31.95,31.417,31.91,71405.069],[1624580400000,31.915,32.098,31.847,31.974,31177.481],[1624580700000,31.974,32.176,31.908,31.969,18674.99],[1624581000000,31.96,32.089,31.713,31.93,19636.215],[1624581300000,31.931,31.972,31.822,31.934,4917.474],[1624581600000,31.934,31.996,31.829,31.829,6994.845],[1624581900000,31.828,31.883,31.615,31.722,17670.299],[1624582200000,31.731,31.832,31.669,31.719,7271.607],[1624582500000,31.715,31.715,31.403,31.425,16185.601],[1624582800000,31.418,31.517,31.1,31.1,27050.197],[1624583100000,31.104,31.374,31.104,31.189,18965.653],[1624583400000,31.201,31.267,31.1,31.17,20415.212],[1624583700000,31.17,31.46,31.169,31.427,11121.77],[1624584000000,31.427,31.447,31.303,31.404,6772.403],[1624584300000,31.403,31.41,31.209,31.351,6517.0],[1624584600000,31.344,31.54,31.324,31.5,16413.276],[1624584900000,31.491,31.677,31.42,31.665,10520.158],[1624585200000,31.649,31.7,31.52,31.627,18676.097],[1624585500000,31.627,31.667,31.451,31.518,8837.807],[1624585800000,31.529,31.656,31.446,31.602,4111.921],[1624586100000,31.615,31.947,31.595,31.929,14739.225],[1624586400000,31.927,32.599,31.831,32.426,68370.975],[1624586700000,32.414,32.552,32.22,32.482,27082.376],[1624587000000,32.487,32.671,32.267,32.55,35619.387],[1624587300000,32.558,32.8,32.33,32.399,39907.494],[1624587600000,32.413,32.426,32.25,32.368,15821.368],[1624587900000,32.365,32.426,32.268,32.329,14564.481],[1624588200000,32.33,32.421,32.242,32.355,8175.096],[1624588500000,32.335,32.521,32.308,32.494,16356.214],[1624588800000,32.494,32.518,32.33,32.39,15165.013],[1624589100000,32.364,32.395,32.051,32.263,11328.4],[1624589400000,32.28,32.296,32.094,32.133,11863.847],[1624589700000,32.141,32.383,32.139,32.323,25297.296],[1624590000000,32.333,32.333,32.18,32.219,14774.61],[1624590300000,32.22,32.271,32.11,32.128,8359.852],[1624590600000,32.121,32.758,32.034,32.699,75277.147],[1624590900000,32.699,32.699,32.395,32.553,16879.494],[1624591200000,32.568,32.569,32.4,32.499,7104.675],[1624591500000,32.518,32.662,32.408,32.501,15227.605],[1624591800000,32.503,32.6,32.361,32.6,12738.742],[1624592100000,32.6,32.659,32.456,32.468,12451.082],[1624592400000,32.515,32.565,32.454,32.501,9532.914],[1624592700000,32.499,32.715,32.459,32.568,9289.45],[1624593000000,32.568,32.742,32.522,32.7,7635.581],[1624593300000,32.7,32.8,32.625,32.679,12174.406],[1624593600000,32.652,32.663,32.3,32.395,9794.572],[1624593900000,32.408,32.7,32.32,32.689,8789.568],[1624594200000,32.689,32.989,32.66,32.859,33243.622],[1624594500000,32.847,32.847,32.542,32.598,18252.645],[1624594800000,32.6,32.602,32.332,32.369,16731.552],[1624595100000,32.393,32.393,32.139,32.175,19655.436],[1624595400000,32.192,32.393,32.077,32.36,10108.538],[1624595700000,32.36,32.36,32.17,32.212,7785.048],[1624596000000,32.204,32.3,32.171,32.246,5797.979],[1624596300000,32.245,32.4,32.205,32.294,8884.213],[1624596600000,32.296,32.296,31.951,32.064,20237.561],[1624596900000,32.058,32.19,32.016,32.171,5100.816],[1624597200000,32.176,32.36,31.866,31.891,26134.406],[1624597500000,31.891,31.967,31.528,31.772,66305.711],[1624597800000,31.76,31.911,31.705,31.836,12299.99],[1624598100000,31.842,31.91,31.729,31.77,6760.903],[1624598400000,31.77,31.85,31.666,31.687,8109.548],[1624598700000,31.663,31.724,31.5,31.648,33281.636],[1624599000000,31.648,31.749,31.583,31.739,9940.664],[1624599300000,31.749,31.749,31.432,31.455,20701.838],[1624599600000,31.455,31.85,31.434,31.831,14813.173],[1624599900000,31.8,31.973,31.642,31.924,12119.386],[1624600200000,31.937,31.944,31.803,31.847,9198.585],[1624600500000,31.869,31.873,31.655,31.687,13774.253],[1624600800000,31.669,31.934,31.637,31.833,14048.947],[1624601100000,31.819,32.0,31.805,31.956,8031.436],[1624601400000,31.956,32.085,31.911,31.945,23266.347],[1624601700000,31.928,31.99,31.77,31.984,15888.161],[1624602000000,31.988,32.26,31.954,32.09,24990.115],[1624602300000,32.08,32.106,31.986,32.013,7836.498],[1624602600000,32.0,32.026,31.636,31.698,38893.81],[1624602900000,31.703,31.85,31.65,31.827,13978.939],[1624603200000,31.814,31.944,31.754,31.893,7755.542],[1624603500000,31.892,32.0,31.843,31.947,7531.175],[1624603800000,31.959,32.117,31.927,32.089,26112.101],[1624604100000,32.091,32.132,31.93,31.96,5716.571],[1624604400000,31.947,31.947,31.824,31.84,19239.857],[1624604700000,31.844,32.001,31.687,31.843,22864.627],[1624605000000,31.851,31.966,31.603,31.681,13630.197],[1624605300000,31.67,31.679,31.27,31.385,36302.65],[1624605600000,31.377,31.547,31.276,31.491,31855.138],[1624605900000,31.466,31.655,31.307,31.307,16514.651],[1624606200000,31.331,31.444,30.821,30.841,72448.778],[1624606500000,30.825,31.185,30.819,31.139,34977.391],[1624606800000,31.154,31.273,31.0,31.047,15089.921],[1624607100000,31.032,31.338,31.012,31.338,24972.318],[1624607400000,31.326,31.422,31.222,31.224,26430.044],[1624607700000,31.24,31.397,31.234,31.265,11215.818],[1624608000000,31.261,31.274,30.965,31.123,18774.424],[1624608300000,31.125,31.26,31.046,31.245,16472.189],[1624608600000,31.245,31.273,30.812,30.893,28437.587],[1624608900000,30.9,30.983,30.555,30.666,30447.347],[1624609200000,30.654,30.972,30.641,30.821,18720.938],[1624609500000,30.799,31.065,30.792,31.005,14265.591],[1624609800000,30.98,31.339,30.845,31.185,25253.001],[1624610100000,31.165,31.231,30.992,31.057,8495.277],[1624610400000,31.058,31.144,30.976,31.097,6740.985],[1624610700000,31.109,31.128,30.822,30.837,10524.457],[1624611000000,30.841,31.462,30.838,31.462,14112.137],[1624611300000,31.461,31.47,31.255,31.315,15636.813],[1624611600000,31.323,31.421,31.116,31.421,16064.99],[1624611900000,31.42,31.435,31.303,31.303,10441.372],[1624612200000,31.308,31.699,31.303,31.621,18508.86],[1624612500000,31.621,31.826,31.51,31.807,16499.546],[1624612800000,31.807,31.822,31.675,31.75,21609.657],[1624613100000,31.738,31.738,31.428,31.558,31073.367],[1624613400000,31.544,31.55,31.168,31.216,17958.412],[1624613700000,31.223,31.339,31.062,31.127,16957.325],[1624614000000,31.137,31.137,30.974,31.0,16528.741],[1624614300000,31.012,31.099,30.652,30.705,30656.732],[1624614600000,30.739,30.943,30.592,30.698,45152.284],[1624614900000,30.699,30.762,30.346,30.389,45356.862],[1624615200000,30.4,30.7,30.228,30.604,30223.1],[1624615500000,30.617,30.65,30.504,30.509,39384.49],[1624615800000,30.526,30.764,30.483,30.758,13658.729],[1624616100000,30.761,30.998,30.575,30.599,21867.734],[1624616400000,30.587,30.682,30.445,30.572,12185.492],[1624616700000,30.551,30.633,30.298,30.328,20584.526],[1624617000000,30.351,30.535,30.249,30.51,33041.631],[1624617300000,30.52,30.646,30.414,30.545,15638.303],[1624617600000,30.54,30.54,30.235,30.381,43388.933],[1624617900000,30.402,30.655,30.369,30.612,26735.074],[1624618200000,30.612,30.62,30.392,30.538,13971.035],[1624618500000,30.535,30.814,30.532,30.775,17738.805],[1624618800000,30.777,31.023,30.551,30.945,27992.588],[1624619100000,30.94,31.029,30.771,30.95,18212.64],[1624619400000,30.964,30.997,30.346,30.379,32277.54],[1624619700000,30.365,30.556,30.3,30.33,45177.624],[1624620000000,30.33,30.342,29.903,30.078,115031.256],[1624620300000,30.062,30.1,29.782,29.83,35668.55],[1624620600000,29.83,29.99,29.739,29.858,27187.306],[1624620900000,29.878,30.037,29.852,29.934,22686.492],[1624621200000,29.937,30.101,29.817,30.079,24955.94],[1624621500000,30.065,30.224,29.952,29.976,33135.606],[1624621800000,29.976,30.097,29.765,29.799,35903.205],[1624622100000,29.783,29.795,29.393,29.574,74840.941],[1624622400000,29.593,29.782,29.316,29.359,31873.383],[1624622700000,29.362,29.738,29.259,29.715,45316.835],[1624623000000,29.737,30.063,29.66,29.961,47903.031],[1624623300000,29.979,30.357,29.768,30.22,40563.932],[1624623600000,30.231,30.275,29.977,30.119,23164.735],[1624623900000,30.121,30.135,29.861,30.003,13147.952],[1624624200000,30.0,30.012,29.722,29.843,38780.508],[1624624500000,29.843,29.851,29.4,29.461,32262.09],[1624624800000,29.461,29.625,29.28,29.618,33599.986],[1624625100000,29.593,29.597,29.02,29.101,88427.652],[1624625400000,29.098,29.343,29.03,29.343,24968.959],[1624625700000,29.325,29.703,29.159,29.703,36494.522],[1624626000000,29.703,29.878,29.379,29.866,38116.191],[1624626300000,29.874,30.083,29.762,29.993,37879.713],[1624626600000,30.0,30.034,29.431,29.511,27157.942],[1624626900000,29.481,29.616,29.171,29.401,45127.357],[1624627200000,29.416,29.8,29.416,29.588,31340.299],[1624627500000,29.634,29.788,29.43,29.608,23371.317],[1624627800000,29.589,30.003,29.538,29.998,30040.151],[1624628100000,29.976,30.01,29.592,29.701,36047.816],[1624628400000,29.72,29.939,29.67,29.838,21005.74],[1624628700000,29.832,30.032,29.703,30.009,24618.785],[1624629000000,30.012,30.045,29.872,29.945,18964.148],[1624629300000,29.94,29.94,29.744,29.779,15983.503],[1624629600000,29.788,30.45,29.7,30.444,43530.502],[1624629900000,30.425,30.438,30.162,30.366,31453.174],[1624630200000,30.378,30.792,30.331,30.744,49425.498],[1624630500000,30.73,30.772,30.23,30.347,31002.871],[1624630800000,30.356,30.496,30.2,30.245,26204.091],[1624631100000,30.234,30.245,30.0,30.205,44479.056],[1624631400000,30.2,30.2,29.858,30.099,29479.226],[1624631700000,30.094,30.135,29.455,29.455,50123.786],[1624632000000,29.467,29.527,29.21,29.3,50406.02],[1624632300000,29.317,29.767,29.217,29.734,68848.683],[1624632600000,29.746,29.79,29.301,29.443,54617.428],[1624632900000,29.426,29.575,29.364,29.43,17518.84],[1624633200000,29.429,29.6,28.769,28.945,99304.132],[1624633500000,28.923,29.061,28.65,28.745,47969.67],[1624633800000,28.768,29.068,28.715,29.001,40241.933],[1624634100000,29.001,29.272,28.96,29.195,39305.57],[1624634400000,29.182,29.273,28.979,29.015,32508.817],[1624634700000,29.02,29.157,28.881,29.142,23022.143],[1624635000000,29.144,29.512,29.142,29.201,44221.143],[1624635300000,29.235,29.612,29.1,29.502,45083.122],[1624635600000,29.48,29.819,29.379,29.781,21150.747],[1624635900000,29.778,29.84,29.574,29.628,22865.206],[1624636200000,29.609,29.628,29.315,29.35,29623.94],[1624636500000,29.314,29.388,28.934,29.058,55888.327],[1624636800000,29.07,29.604,28.91,29.549,40556.29],[1624637100000,29.513,29.513,29.148,29.252,19967.938],[1624637400000,29.247,29.398,29.034,29.082,20340.795],[1624637700000,29.072,29.187,28.772,28.932,33434.19],[1624638000000,28.932,28.957,28.47,28.591,97109.47],[1624638300000,28.59,28.778,28.216,28.288,78958.62],[1624638600000,28.233,28.735,28.214,28.691,45466.457],[1624638900000,28.716,28.922,28.1,28.458,56661.11],[1624639200000,28.458,28.85,28.3,28.763,34982.552],[1624639500000,28.762,28.913,28.5,28.629,36216.972],[1624639800000,28.633,28.764,28.436,28.491,26700.302],[1624640100000,28.491,28.8,28.487,28.712,21418.899],[1624640400000,28.7,29.285,28.565,29.179,48839.44],[1624640700000,29.2,29.286,28.864,29.019,33857.78],[1624641000000,29.002,29.196,28.836,29.081,32367.034],[1624641300000,29.064,29.37,29.001,29.094,33600.099],[1624641600000,29.12,29.178,28.754,28.917,27742.007],[1624641900000,28.923,29.179,28.812,28.981,24416.588],[1624642200000,28.981,29.1,28.567,28.912,40465.541],[1624642500000,28.914,28.932,28.472,28.517,33589.388],[1624642800000,28.535,28.563,27.949,28.066,136471.466],[1624643100000,28.053,28.462,27.984,28.433,37079.91],[1624643400000,28.433,28.6,28.206,28.495,27054.389],[1624643700000,28.499,28.611,28.249,28.28,22747.333],[1624644000000,28.308,28.666,28.166,28.591,31655.057],[1624644300000,28.603,28.964,28.603,28.754,31444.105],[1624644600000,28.754,29.088,28.73,28.947,30462.612],[1624644900000,28.977,29.176,28.88,29.156,42360.805],[1624645200000,29.14,29.46,29.128,29.346,35329.883],[1624645500000,29.339,29.5,29.306,29.38,19891.712],[1624645800000,29.367,29.369,29.043,29.145,17893.438],[1624646100000,29.175,29.379,29.154,29.307,14985.231],[1624646400000,29.307,29.453,29.283,29.321,23944.983],[1624646700000,29.348,29.377,29.141,29.16,14990.996],[1624647000000,29.189,29.26,28.872,29.111,33646.225],[1624647300000,29.112,29.113,28.65,28.739,23144.148],[1624647600000,28.74,28.912,28.675,28.782,21582.214],[1624647900000,28.796,28.884,28.411,28.565,21713.351],[1624648200000,28.593,29.166,28.593,29.109,23022.22],[1624648500000,29.109,29.55,29.083,29.524,44019.13],[1624648800000,29.507,29.78,29.431,29.459,55485.849],[1624649100000,29.44,29.707,29.384,29.696,22314.477],[1624649400000,29.696,29.696,29.384,29.621,25852.228],[1624649700000,29.606,29.618,29.251,29.408,19972.303],[1624650000000,29.389,29.419,29.274,29.418,7806.374],[1624650300000,29.397,29.397,29.053,29.215,27917.295],[1624650600000,29.211,29.342,29.075,29.135,27914.094],[1624650900000,29.138,29.531,29.138,29.416,21186.681],[1624651200000,29.417,29.428,28.97,29.114,22936.842],[1624651500000,29.113,29.461,29.113,29.288,14684.31],[1624651800000,29.293,29.31,29.088,29.138,8347.124],[1624652100000,29.122,29.332,29.122,29.293,9053.502],[1624652400000,29.296,29.42,29.155,29.404,13212.068],[1624652700000,29.403,29.419,29.287,29.405,5520.367],[1624653000000,29.415,29.628,29.41,29.438,19814.98],[1624653300000,29.422,29.55,29.289,29.539,6714.584],[1624653600000,29.549,29.559,29.416,29.473,4080.539],[1624653900000,29.473,29.6,29.412,29.6,9698.2],[1624654200000,29.6,29.671,29.311,29.381,13823.655],[1624654500000,29.397,29.566,29.387,29.517,8210.978],[1624654800000,29.5,29.5,29.259,29.264,11090.854],[1624655100000,29.273,29.305,29.029,29.158,14254.274],[1624655400000,29.137,29.168,28.777,28.904,31697.759],[1624655700000,28.907,28.961,28.821,28.909,14150.829],[1624656000000,28.903,29.142,28.886,29.0,33280.105],[1624656300000,29.0,29.081,28.987,29.058,10422.595],[1624656600000,29.062,29.175,28.903,29.088,11396.18],[1624656900000,29.1,29.312,29.09,29.279,7697.803],[1624657200000,29.299,29.428,29.215,29.215,9857.327],[1624657500000,29.225,29.332,28.884,28.946,13979.567],[1624657800000,28.971,29.14,28.947,29.057,15310.084],[1624658100000,29.028,29.032,28.831,28.986,6884.612],[1624658400000,28.964,29.177,28.821,28.956,13567.345],[1624658700000,28.943,29.2,28.893,29.198,10552.604],[1624659000000,29.196,29.342,29.196,29.267,21927.863],[1624659300000,29.27,29.32,29.141,29.232,8336.404],[1624659600000,29.251,29.265,29.17,29.246,6312.917],[1624659900000,29.267,29.373,29.238,29.309,9823.411],[1624660200000,29.306,29.39,29.123,29.323,25061.14],[1624660500000,29.324,29.334,29.109,29.124,8554.543],[1624660800000,29.123,29.123,28.909,28.925,8762.685],[1624661100000,28.911,29.172,28.615,28.699,42030.938],[1624661400000,28.679,28.748,28.32,28.475,27638.823],[1624661700000,28.474,28.688,28.328,28.367,26474.248],[1624662000000,28.38,28.676,28.31,28.676,14148.236],[1624662300000,28.662,28.774,28.585,28.653,12308.223],[1624662600000,28.62,28.775,28.611,28.767,10682.565],[1624662900000,28.766,28.86,28.475,28.548,7879.929],[1624663200000,28.55,28.631,28.46,28.49,8953.165],[1624663500000,28.491,28.773,28.476,28.655,8492.93],[1624663800000,28.646,28.888,28.619,28.874,6178.914],[1624664100000,28.874,29.18,28.852,29.179,20779.056],[1624664400000,29.179,29.179,29.009,29.103,8869.036],[1624664700000,29.1,29.299,29.038,29.134,10806.157],[1624665000000,29.132,29.171,28.86,28.933,7168.675],[1624665300000,28.952,29.009,28.6,28.641,11847.648],[1624665600000,28.619,28.974,28.32,28.425,43504.939],[1624665900000,28.453,29.0,28.442,28.699,42882.296],[1624666200000,28.698,28.932,28.469,28.767,35544.35],[1624666500000,28.722,29.154,28.605,29.105,18480.271],[1624666800000,29.105,29.292,28.954,29.004,24682.112],[1624667100000,29.057,29.207,28.972,29.18,13615.704],[1624667400000,29.183,29.785,29.142,29.755,72908.635],[1624667700000,29.733,29.762,29.285,29.416,33738.895],[1624668000000,29.41,29.589,29.351,29.509,12180.033],[1624668300000,29.543,30.181,29.526,30.003,125058.029],[1624668600000,30.018,30.064,29.75,29.916,20001.65],[1624668900000,29.915,29.948,29.762,29.903,9582.346],[1624669200000,29.904,29.985,29.639,29.727,20451.463],[1624669500000,29.7,29.75,29.55,29.7,12386.615],[1624669800000,29.688,29.813,29.45,29.512,23374.413],[1624670100000,29.509,29.634,29.45,29.45,17519.823],[1624670400000,29.47,29.493,28.937,28.973,98412.919],[1624670700000,28.973,29.129,28.941,29.049,18828.467],[1624671000000,29.039,29.198,28.854,28.888,14718.856],[1624671300000,28.88,28.983,28.667,28.867,27883.68],[1624671600000,28.839,28.898,28.713,28.833,9672.884],[1624671900000,28.839,28.909,28.638,28.873,19624.956],[1624672200000,28.865,29.2,28.797,29.122,15552.552],[1624672500000,29.123,29.575,29.034,29.523,61840.633],[1624672800000,29.527,29.699,29.314,29.427,33044.065],[1624673100000,29.445,29.644,29.373,29.509,10923.94],[1624673400000,29.478,29.55,29.339,29.486,19762.792],[1624673700000,29.503,29.567,29.11,29.16,24283.105],[1624674000000,29.162,29.162,28.899,28.975,25347.132],[1624674300000,29.007,29.052,28.9,28.924,7568.9],[1624674600000,28.927,29.053,28.848,28.984,8789.652],[1624674900000,28.984,29.016,28.632,28.695,41499.583],[1624675200000,28.697,29.051,28.664,29.026,11615.162],[1624675500000,29.026,29.3,29.017,29.267,14875.5],[1624675800000,29.247,29.3,29.103,29.248,20304.114],[1624676100000,29.237,29.295,29.151,29.209,5430.783],[1624676400000,29.255,29.475,29.24,29.39,10529.511],[1624676700000,29.384,29.51,29.374,29.462,7693.668],[1624677000000,29.487,29.56,29.291,29.331,9600.872],[1624677300000,29.325,29.429,29.114,29.114,11307.484],[1624677600000,29.114,29.151,29.051,29.099,6468.027],[1624677900000,29.082,29.376,29.081,29.323,31483.679],[1624678200000,29.31,29.498,29.297,29.315,10163.333],[1624678500000,29.297,29.519,29.293,29.437,9173.304],[1624678800000,29.438,29.547,29.353,29.406,8121.09],[1624679100000,29.388,29.44,29.278,29.414,4730.283],[1624679400000,29.439,29.439,29.208,29.242,5454.806],[1624679700000,29.244,29.315,29.177,29.203,3610.134],[1624680000000,29.219,29.56,29.219,29.498,9719.95],[1624680300000,29.517,29.574,29.316,29.365,12272.475],[1624680600000,29.343,29.414,29.188,29.224,9091.103],[1624680900000,29.255,29.404,29.255,29.335,5074.106],[1624681200000,29.367,29.4,29.1,29.178,9962.088],[1624681500000,29.172,29.273,29.109,29.225,8798.668],[1624681800000,29.236,29.46,29.221,29.421,13217.004],[1624682100000,29.414,29.428,29.289,29.41,3952.751],[1624682400000,29.417,29.463,29.395,29.454,3938.468],[1624682700000,29.464,29.624,29.417,29.589,11228.248],[1624683000000,29.589,29.756,29.562,29.729,10530.024],[1624683300000,29.73,29.895,29.725,29.744,19078.065],[1624683600000,29.763,30.0,29.762,29.931,27810.134],[1624683900000,29.931,29.951,29.739,29.816,20879.723],[1624684200000,29.817,29.869,29.716,29.8,7918.004],[1624684500000,29.8,29.81,29.561,29.621,10813.034],[1624684800000,29.625,29.64,29.4,29.419,22468.766],[1624685100000,29.446,29.683,29.423,29.672,12652.685],[1624685400000,29.672,29.675,29.444,29.444,8191.73],[1624685700000,29.452,29.568,29.444,29.564,4279.115],[1624686000000,29.56,29.561,29.418,29.531,4689.233],[1624686300000,29.539,29.627,29.469,29.516,6505.966],[1624686600000,29.516,29.736,29.516,29.722,7574.426],[1624686900000,29.734,29.759,29.454,29.553,8784.29],[1624687200000,29.549,29.851,29.451,29.835,14531.948],[1624687500000,29.848,29.999,29.779,29.957,18794.514],[1624687800000,29.952,29.999,29.777,29.825,11260.825],[1624688100000,29.823,29.889,29.7,29.751,8784.112],[1624688400000,29.778,29.9,29.753,29.846,6531.649],[1624688700000,29.832,29.924,29.752,29.888,6912.356],[1624689000000,29.894,29.946,29.82,29.873,4607.588],[1624689300000,29.866,29.896,29.7,29.702,3882.139],[1624689600000,29.7,29.713,29.21,29.291,26733.289],[1624689900000,29.316,29.42,29.118,29.278,32085.326],[1624690200000,29.282,29.426,29.219,29.269,14625.514],[1624690500000,29.283,29.332,29.071,29.157,26844.743],[1624690800000,29.148,29.27,29.006,29.043,15769.9],[1624691100000,29.043,29.061,28.421,28.532,83901.749],[1624691400000,28.521,28.629,28.4,28.478,36635.186],[1624691700000,28.478,28.621,28.111,28.211,62525.019],[1624692000000,28.228,28.414,28.001,28.288,48462.314],[1624692300000,28.287,28.349,28.151,28.237,20915.1],[1624692600000,28.231,28.247,28.031,28.051,22363.826],[1624692900000,28.028,28.078,27.26,27.514,135401.841],[1624693200000,27.505,27.73,27.462,27.618,25924.81],[1624693500000,27.602,27.789,27.432,27.694,34807.15],[1624693800000,27.695,27.702,27.221,27.351,58459.816],[1624694100000,27.335,27.509,27.171,27.309,29175.888],[1624694400000,27.288,27.555,27.196,27.225,39981.918],[1624694700000,27.211,27.253,26.659,26.778,139531.179],[1624695000000,26.783,27.115,26.773,27.0,74053.861],[1624695300000,26.99,27.159,26.808,26.897,50007.489],[1624695600000,26.905,27.219,26.837,27.074,42316.906],[1624695900000,27.069,27.375,26.93,27.266,31051.787],[1624696200000,27.261,27.689,27.251,27.338,86074.138],[1624696500000,27.36,27.497,26.9,26.946,51183.797],[1624696800000,26.927,27.284,26.839,27.08,40058.654],[1624697100000,27.118,27.318,27.0,27.184,34371.358],[1624697400000,27.172,27.213,27.028,27.139,32716.856],[1624697700000,27.124,27.178,26.928,27.116,25012.595],[1624698000000,27.119,27.326,26.915,27.021,34892.817],[1624698300000,27.023,27.118,26.921,26.977,21073.391],[1624698600000,26.974,27.139,26.84,26.919,31219.698],[1624698900000,26.904,27.035,26.865,26.972,25808.674],[1624699200000,26.972,27.169,26.964,27.114,23361.364],[1624699500000,27.12,27.269,27.066,27.269,22226.416],[1624699800000,27.273,27.673,27.2,27.65,40455.209],[1624700100000,27.65,27.935,27.45,27.917,53332.206],[1624700400000,27.912,27.968,27.482,27.508,59565.337],[1624700700000,27.484,27.688,27.255,27.59,46697.787],[1624701000000,27.6,27.98,27.512,27.95,62291.7],[1624701300000,27.951,27.974,27.751,27.778,61521.579],[1624701600000,27.792,27.946,27.584,27.88,34015.981],[1624701900000,27.858,27.882,27.488,27.565,41243.774],[1624702200000,27.574,27.801,27.487,27.691,34795.212],[1624702500000,27.669,27.728,27.403,27.701,34572.239],[1624702800000,27.694,27.7,27.507,27.68,21608.022],[1624703100000,27.68,27.79,27.605,27.698,20342.869],[1624703400000,27.698,27.727,27.5,27.65,23014.798],[1624703700000,27.646,27.752,27.51,27.694,15101.67],[1624704000000,27.68,27.724,27.402,27.421,20131.443],[1624704300000,27.434,27.583,27.339,27.579,25989.208],[1624704600000,27.579,27.631,27.5,27.614,11157.073],[1624704900000,27.618,27.9,27.612,27.799,23308.71],[1624705200000,27.779,28.218,27.779,28.081,61027.633],[1624705500000,28.082,28.428,27.897,28.383,28773.138],[1624705800000,28.383,29.0,28.309,28.438,95435.164],[1624706100000,28.426,28.52,28.163,28.436,23958.797],[1624706400000,28.442,28.457,28.27,28.35,33656.699],[1624706700000,28.317,28.332,28.185,28.255,18241.837],[1624707000000,28.274,28.372,28.197,28.296,15676.008],[1624707300000,28.307,28.434,28.27,28.287,17338.538],[1624707600000,28.281,28.662,28.272,28.526,36184.274],[1624707900000,28.529,28.972,28.456,28.923,32369.958],[1624708200000,28.939,29.011,28.83,28.856,28385.741],[1624708500000,28.846,28.9,28.744,28.806,21298.233],[1624708800000,28.794,28.824,28.565,28.651,17040.726],[1624709100000,28.645,28.849,28.549,28.58,26654.498],[1624709400000,28.58,28.664,28.5,28.58,16381.375],[1624709700000,28.605,28.691,28.29,28.455,25715.986],[1624710000000,28.455,28.685,28.432,28.62,20394.402],[1624710300000,28.63,28.99,28.63,28.779,25047.007],[1624710600000,28.777,28.78,28.613,28.666,8495.687],[1624710900000,28.676,28.819,28.629,28.687,15521.746],[1624711200000,28.698,28.745,28.556,28.572,13834.58],[1624711500000,28.557,28.618,28.36,28.377,16735.838],[1624711800000,28.372,28.565,28.13,28.175,36275.47],[1624712100000,28.19,28.246,28.019,28.019,32985.594],[1624712400000,28.041,28.437,28.041,28.346,31971.484],[1624712700000,28.345,28.564,28.33,28.386,20101.479],[1624713000000,28.429,28.528,28.402,28.45,9196.235],[1624713300000,28.421,28.75,28.383,28.716,21363.911],[1624713600000,28.694,28.716,28.352,28.373,13968.438],[1624713900000,28.386,28.447,28.181,28.244,19838.785],[1624714200000,28.257,28.317,28.079,28.233,19233.149],[1624714500000,28.229,28.297,27.946,27.965,22968.726],[1624714800000,27.963,28.028,27.529,27.6,64933.743],[1624715100000,27.606,27.683,27.232,27.412,66426.598],[1624715400000,27.409,27.52,27.3,27.455,44443.491],[1624715700000,27.464,27.616,27.432,27.47,26495.985],[1624716000000,27.468,27.55,27.098,27.265,42653.355],[1624716300000,27.265,27.472,27.223,27.381,17550.283],[1624716600000,27.377,27.517,27.271,27.355,23542.035],[1624716900000,27.355,27.822,27.318,27.649,39781.775],[1624717200000,27.624,27.675,27.402,27.614,34813.146],[1624717500000,27.636,27.79,27.621,27.773,22033.987],[1624717800000,27.77,28.106,27.748,28.03,31451.428],[1624718100000,28.026,28.059,27.77,27.94,19940.869],[1624718400000,27.941,28.174,27.907,28.111,18720.978],[1624718700000,28.092,28.292,27.829,28.16,24590.653],[1624719000000,28.149,28.528,28.146,28.401,58323.651],[1624719300000,28.401,28.408,28.095,28.127,34615.032],[1624719600000,28.141,28.346,27.688,27.922,46970.542],[1624719900000,27.91,28.0,27.767,27.958,16980.845],[1624720200000,27.977,28.207,27.952,28.092,13447.398],[1624720500000,28.098,28.28,27.813,27.841,24066.0],[1624720800000,27.859,28.1,27.806,28.024,17900.787],[1624721100000,28.051,28.15,27.916,28.08,21128.023],[1624721400000,28.072,28.216,28.071,28.077,11294.226],[1624721700000,28.072,28.1,27.95,27.985,10293.77],[1624722000000,27.986,28.247,27.972,28.219,14014.799],[1624722300000,28.215,28.405,28.129,28.181,19609.364],[1624722600000,28.181,28.501,28.085,28.44,37015.311],[1624722900000,28.437,28.51,28.333,28.43,22954.893],[1624723200000,28.408,28.478,28.168,28.224,41197.508],[1624723500000,28.234,28.329,27.94,27.954,30489.917],[1624723800000,27.945,28.078,27.75,27.81,23885.704],[1624724100000,27.824,27.836,27.433,27.647,33666.797],[1624724400000,27.65,27.718,27.607,27.706,26482.27],[1624724700000,27.718,27.935,27.7,27.935,37750.61],[1624725000000,27.936,28.043,27.757,27.818,20636.343],[1624725300000,27.803,27.843,27.642,27.777,16746.424],[1624725600000,27.771,27.944,27.723,27.764,9342.419],[1624725900000,27.764,27.933,27.668,27.895,6872.167],[1624726200000,27.866,28.132,27.858,28.052,16770.757],[1624726500000,28.051,28.2,28.051,28.184,12217.428],[1624726800000,28.184,28.25,28.103,28.217,18499.827],[1624727100000,28.211,28.218,28.107,28.18,7400.935],[1624727400000,28.164,28.164,28.021,28.077,11692.422],[1624727700000,28.058,28.068,27.787,27.85,17707.831],[1624728000000,27.829,28.004,27.686,27.958,16129.495],[1624728300000,27.965,28.134,27.826,27.865,13368.234],[1624728600000,27.865,27.973,27.695,27.902,17848.294],[1624728900000,27.888,27.888,27.718,27.791,7195.167],[1624729200000,27.791,27.917,27.736,27.896,6551.181],[1624729500000,27.896,28.041,27.812,28.014,10496.949],[1624729800000,28.023,28.285,28.001,28.129,22537.83],[1624730100000,28.152,28.487,28.152,28.401,31098.88],[1624730400000,28.401,28.491,28.271,28.305,33271.986],[1624730700000,28.302,28.318,28.189,28.26,16917.021],[1624731000000,28.269,28.558,28.253,28.47,20715.128],[1624731300000,28.493,28.561,28.293,28.373,18886.866],[1624731600000,28.373,28.475,28.35,28.47,8931.248],[1624731900000,28.47,28.499,28.328,28.412,9689.935],[1624732200000,28.405,28.459,28.288,28.398,13871.343],[1624732500000,28.39,28.602,28.364,28.458,14011.763],[1624732800000,28.437,28.474,28.352,28.4,6595.922],[1624733100000,28.395,28.547,28.376,28.452,11853.056],[1624733400000,28.471,28.619,28.347,28.375,19985.967],[1624733700000,28.351,28.441,28.24,28.441,13194.2],[1624734000000,28.423,28.574,28.333,28.356,10310.642],[1624734300000,28.364,28.573,28.355,28.546,4369.29],[1624734600000,28.535,28.535,28.417,28.468,2564.032],[1624734900000,28.483,28.483,28.352,28.445,5339.401],[1624735200000,28.452,28.491,28.362,28.409,3555.452],[1624735500000,28.4,28.403,28.158,28.32,12382.075],[1624735800000,28.267,28.4,28.17,28.37,8783.171],[1624736100000,28.363,28.386,28.224,28.343,3866.299],[1624736400000,28.343,28.445,28.33,28.402,5617.725],[1624736700000,28.4,28.419,28.22,28.246,9790.594],[1624737000000,28.246,28.352,28.222,28.273,6829.457],[1624737300000,28.277,28.289,28.189,28.275,6855.166],[1624737600000,28.259,28.316,27.91,28.008,22419.963],[1624737900000,28.008,28.021,27.759,27.885,19921.069],[1624738200000,27.907,28.0,27.858,27.881,6774.377],[1624738500000,27.887,27.915,27.702,27.836,13744.965],[1624738800000,27.861,28.007,27.819,27.914,10766.273],[1624739100000,27.94,28.134,27.912,28.077,5543.164],[1624739400000,28.064,28.208,27.98,28.066,11666.734],[1624739700000,28.036,28.048,27.942,28.017,9741.113],[1624740000000,28.011,28.093,27.993,28.073,4834.049],[1624740300000,28.083,28.095,28.019,28.067,5466.521],[1624740600000,28.086,28.093,27.919,27.966,10037.958],[1624740900000,27.985,28.04,27.943,28.002,6105.278],[1624741200000,28.0,28.013,27.765,27.848,10355.437],[1624741500000,27.862,27.93,27.741,27.879,14258.095],[1624741800000,27.874,27.879,27.655,27.77,23733.284],[1624742100000,27.786,27.859,27.709,27.844,8267.57],[1624742400000,27.847,27.882,27.8,27.8,7256.957],[1624742700000,27.8,27.801,27.691,27.712,5354.274],[1624743000000,27.712,28.029,27.684,27.792,10046.677],[1624743300000,27.817,27.94,27.817,27.865,3380.883],[1624743600000,27.859,27.978,27.838,27.958,2656.05],[1624743900000,27.91,28.147,27.882,28.072,7976.395],[1624744200000,28.092,28.093,27.991,28.003,3051.765],[1624744500000,28.019,28.102,27.988,28.094,7035.933],[1624744800000,28.091,28.232,28.076,28.18,7700.399],[1624745100000,28.18,28.3,28.121,28.244,7136.556],[1624745400000,28.24,28.39,28.22,28.356,12695.826],[1624745700000,28.352,28.392,28.2,28.267,7624.007],[1624746000000,28.3,28.4,28.272,28.378,8031.621],[1624746300000,28.393,28.432,28.358,28.405,7535.16],[1624746600000,28.402,28.556,28.359,28.545,11419.321],[1624746900000,28.543,28.563,28.406,28.505,8153.981],[1624747200000,28.501,28.6,28.499,28.586,5118.981],[1624747500000,28.59,28.657,28.555,28.605,9218.844],[1624747800000,28.601,28.679,28.574,28.666,5643.584],[1624748100000,28.662,28.829,28.659,28.805,14536.989],[1624748400000,28.805,28.834,28.582,28.621,15197.209],[1624748700000,28.62,28.878,28.588,28.869,7465.396],[1624749000000,28.856,28.998,28.799,28.937,30376.003],[1624749300000,28.98,28.983,28.87,28.907,9481.412],[1624749600000,28.907,28.955,28.871,28.911,8444.791],[1624749900000,28.896,28.953,28.796,28.804,7563.407],[1624750200000,28.82,28.87,28.805,28.822,2782.815],[1624750500000,28.822,28.85,28.734,28.759,14837.54],[1624750800000,28.759,28.9,28.73,28.875,8408.472],[1624751100000,28.876,29.249,28.876,29.126,32724.599],[1624751400000,29.143,29.36,29.076,29.34,22435.067],[1624751700000,29.338,29.754,29.252,29.698,43538.426],[1624752000000,29.691,29.755,29.4,29.449,40867.944],[1624752300000,29.43,29.453,29.186,29.428,22068.272],[1624752600000,29.444,29.89,29.428,29.819,40633.101],[1624752900000,29.82,29.998,29.8,29.82,55575.796],[1624753200000,29.813,29.921,29.749,29.872,53033.209],[1624753500000,29.872,30.0,29.704,29.741,35400.406],[1624753800000,29.725,29.989,29.725,29.855,25742.031],[1624754100000,29.85,29.923,29.7,29.722,22441.869],[1624754400000,29.728,29.766,29.495,29.631,25988.695],[1624754700000,29.62,29.622,29.361,29.407,31815.802],[1624755000000,29.409,29.776,29.401,29.72,22249.28],[1624755300000,29.701,29.916,29.672,29.764,9596.325],[1624755600000,29.769,29.783,29.614,29.734,10404.818],[1624755900000,29.718,29.78,29.594,29.732,17677.389],[1624756200000,29.747,29.896,29.744,29.859,13267.57],[1624756500000,29.878,30.164,29.7,30.142,30464.063],[1624756800000,30.129,30.5,30.1,30.351,51435.946],[1624757100000,30.355,30.436,30.2,30.436,38748.061],[1624757400000,30.415,30.56,30.243,30.31,43682.585],[1624757700000,30.326,30.698,30.252,30.68,35389.666],[1624758000000,30.681,30.834,30.672,30.795,43596.282],[1624758300000,30.788,30.841,30.572,30.579,20512.459],[1624758600000,30.579,30.657,30.507,30.574,17750.425],[1624758900000,30.582,30.59,30.344,30.489,14296.467],[1624759200000,30.489,30.546,30.263,30.275,14170.554],[1624759500000,30.29,30.499,30.251,30.48,15365.24],[1624759800000,30.479,30.529,30.304,30.369,16941.964],[1624760100000,30.367,30.688,30.367,30.652,17156.305],[1624760400000,30.634,30.911,30.634,30.774,24835.125],[1624760700000,30.773,30.85,30.62,30.639,20553.825],[1624761000000,30.643,30.714,30.499,30.568,29828.265],[1624761300000,30.562,30.71,30.506,30.665,9335.11],[1624761600000,30.66,30.85,30.65,30.757,11884.564],[1624761900000,30.762,30.789,30.552,30.568,13372.658],[1624762200000,30.564,30.677,30.422,30.659,13613.835],[1624762500000,30.659,30.929,30.658,30.737,28148.602],[1624762800000,30.739,30.816,30.55,30.555,15425.422],[1624763100000,30.562,30.689,30.55,30.647,7320.378],[1624763400000,30.625,30.8,30.55,30.771,38023.781],[1624763700000,30.768,30.919,30.703,30.876,55292.906],[1624764000000,30.881,30.908,30.514,30.529,26976.994],[1624764300000,30.53,30.623,30.33,30.371,47901.62],[1624764600000,30.362,30.502,30.362,30.435,23146.577],[1624764900000,30.425,30.682,30.42,30.657,17096.545],[1624765200000,30.647,30.701,30.51,30.528,17398.359],[1624765500000,30.528,30.779,30.441,30.745,25564.562],[1624765800000,30.748,30.768,30.627,30.654,12395.863],[1624766100000,30.671,30.701,30.604,30.65,15708.475],[1624766400000,30.661,30.857,30.551,30.733,25693.733],[1624766700000,30.717,30.77,30.403,30.433,19207.485],[1624767000000,30.46,30.546,30.309,30.417,19391.422],[1624767300000,30.409,30.57,30.37,30.471,16891.303],[1624767600000,30.463,30.512,30.336,30.375,11544.807],[1624767900000,30.365,30.466,30.349,30.406,8462.662],[1624768200000,30.39,30.535,30.206,30.249,31109.622],[1624768500000,30.249,30.37,30.248,30.342,13527.441],[1624768800000,30.327,30.45,30.297,30.314,7563.341],[1624769100000,30.31,30.48,30.299,30.4,8396.91],[1624769400000,30.412,30.629,30.412,30.499,12972.11],[1624769700000,30.505,30.524,30.347,30.435,14436.365],[1624770000000,30.443,30.5,30.332,30.334,22373.34],[1624770300000,30.355,30.527,30.324,30.515,9773.9],[1624770600000,30.508,30.592,30.361,30.408,15265.386],[1624770900000,30.409,30.502,30.344,30.433,22250.208],[1624771200000,30.428,30.447,30.341,30.404,25504.139],[1624771500000,30.418,30.548,30.378,30.535,9715.235],[1624771800000,30.535,30.577,30.366,30.377,13331.779],[1624772100000,30.377,30.434,30.329,30.38,11995.531],[1624772400000,30.363,30.366,29.905,29.966,34838.928],[1624772700000,29.963,30.057,29.862,30.042,34179.739],[1624773000000,30.035,30.172,30.022,30.075,15306.776],[1624773300000,30.099,30.099,29.913,30.044,17213.733],[1624773600000,30.044,30.182,29.988,30.129,11005.576],[1624773900000,30.128,30.296,30.125,30.275,9894.803],[1624774200000,30.267,30.333,30.148,30.211,10549.844],[1624774500000,30.205,30.205,29.967,29.98,8248.731],[1624774800000,29.988,30.185,29.988,30.164,9014.688],[1624775100000,30.167,30.182,29.972,29.988,9212.634],[1624775400000,30.01,30.072,29.861,29.898,10326.663],[1624775700000,29.878,29.909,29.623,29.674,28852.543],[1624776000000,29.676,29.878,29.662,29.834,17652.249],[1624776300000,29.84,30.0,29.84,29.996,6914.15],[1624776600000,29.988,30.022,29.796,29.796,10352.534],[1624776900000,29.796,29.96,29.793,29.911,6568.094],[1624777200000,29.885,30.155,29.876,30.055,22924.901],[1624777500000,30.039,30.094,29.964,30.036,8934.218],[1624777800000,30.02,30.04,29.974,30.001,19061.494],[1624778100000,30.001,30.143,29.982,30.043,31599.903],[1624778400000,30.042,30.172,30.01,30.1,8759.64],[1624778700000,30.104,30.186,29.993,30.013,9885.462],[1624779000000,30.019,30.268,30.019,30.219,11043.722],[1624779300000,30.222,30.558,30.222,30.487,43395.005],[1624779600000,30.485,30.513,30.425,30.489,28524.264],[1624779900000,30.482,30.685,30.481,30.628,52729.845],[1624780200000,30.625,30.633,30.461,30.584,27573.795],[1624780500000,30.573,30.629,30.57,30.613,18053.581],[1624780800000,30.609,30.658,30.384,30.511,45486.418],[1624781100000,30.511,30.77,30.499,30.709,26290.077],[1624781400000,30.718,30.8,30.551,30.586,23489.524],[1624781700000,30.586,30.685,30.481,30.522,11239.833],[1624782000000,30.525,30.678,30.506,30.612,15610.741],[1624782300000,30.615,30.7,30.557,30.615,16622.366],[1624782600000,30.632,30.651,30.475,30.486,8069.622],[1624782900000,30.488,30.541,30.438,30.488,8447.896],[1624783200000,30.482,30.568,30.435,30.518,11355.159],[1624783500000,30.51,30.536,30.325,30.44,17746.228],[1624783800000,30.431,30.643,30.258,30.307,36473.21],[1624784100000,30.306,30.365,30.169,30.207,33498.616],[1624784400000,30.216,30.487,30.19,30.428,13017.396],[1624784700000,30.484,30.55,30.314,30.346,10164.76],[1624785000000,30.345,30.448,30.315,30.372,15306.042],[1624785300000,30.363,30.381,30.217,30.285,17544.561],[1624785600000,30.293,30.314,30.18,30.232,16088.456],[1624785900000,30.227,30.299,30.147,30.147,9191.215],[1624786200000,30.149,30.187,29.773,29.847,41210.832],[1624786500000,29.863,30.097,29.843,30.009,20448.798],[1624786800000,30.009,30.156,29.835,29.909,37212.102],[1624787100000,29.913,30.026,29.828,30.006,26613.292],[1624787400000,30.013,30.089,29.931,30.022,22869.965],[1624787700000,29.997,30.085,29.958,29.983,23271.674],[1624788000000,29.983,30.133,29.982,30.041,13224.246],[1624788300000,30.029,30.14,30.018,30.034,7980.483],[1624788600000,30.025,30.162,29.988,30.126,20622.828],[1624788900000,30.126,30.279,30.126,30.234,10939.539],[1624789200000,30.237,30.319,30.057,30.092,18783.658],[1624789500000,30.088,30.248,30.085,30.225,11100.287],[1624789800000,30.225,30.233,30.032,30.07,16193.689],[1624790100000,30.07,30.094,29.869,29.916,29546.019],[1624790400000,29.91,30.18,29.909,30.173,15326.28],[1624790700000,30.182,30.229,30.069,30.161,13536.189],[1624791000000,30.165,30.328,30.156,30.328,9948.469],[1624791300000,30.327,30.491,30.27,30.357,21231.445],[1624791600000,30.36,30.6,30.323,30.6,24452.795],[1624791900000,30.593,30.6,30.386,30.494,15500.83],[1624792200000,30.48,30.485,30.374,30.388,13088.839],[1624792500000,30.4,30.494,30.247,30.262,32090.428],[1624792800000,30.26,30.463,30.194,30.432,45220.395],[1624793100000,30.414,30.71,30.379,30.71,51102.837],[1624793400000,30.709,30.85,30.578,30.664,50325.812],[1624793700000,30.669,30.695,30.532,30.565,10546.178],[1624794000000,30.565,30.566,30.365,30.365,16088.01],[1624794300000,30.378,30.472,30.2,30.311,32512.223],[1624794600000,30.299,30.618,30.213,30.59,17845.531],[1624794900000,30.593,30.691,30.357,30.445,20568.677],[1624795200000,30.458,30.602,30.319,30.333,15204.682],[1624795500000,30.345,30.486,30.336,30.467,9206.706],[1624795800000,30.447,30.472,30.32,30.385,6788.112],[1624796100000,30.392,30.6,30.392,30.561,25150.524],[1624796400000,30.573,30.576,30.412,30.559,9919.559],[1624796700000,30.559,30.784,30.526,30.721,28250.306],[1624797000000,30.741,31.2,30.686,30.998,81536.206],[1624797300000,30.998,31.029,30.846,30.924,38450.998],[1624797600000,30.93,30.955,30.678,30.797,26953.043],[1624797900000,30.799,30.897,30.652,30.781,21122.424],[1624798200000,30.736,30.793,30.633,30.687,16370.563],[1624798500000,30.702,30.702,30.55,30.596,7924.766],[1624798800000,30.596,30.632,30.5,30.549,13371.884],[1624799100000,30.549,30.747,30.5,30.725,12361.179],[1624799400000,30.723,31.069,30.704,31.03,26145.044],[1624799700000,31.014,31.09,30.782,30.815,34971.16],[1624800000000,30.798,31.099,30.782,31.099,39463.947],[1624800300000,31.084,31.1,30.785,30.825,40452.36],[1624800600000,30.833,30.875,30.621,30.705,31148.863],[1624800900000,30.693,30.775,30.502,30.658,23819.278],[1624801200000,30.652,30.914,30.613,30.706,30542.925],[1624801500000,30.7,30.738,30.422,30.462,27427.235],[1624801800000,30.445,30.614,30.385,30.57,22533.076],[1624802100000,30.577,30.646,30.522,30.585,10005.445],[1624802400000,30.583,30.583,30.385,30.385,12755.925],[1624802700000,30.385,30.445,30.269,30.399,19232.766],[1624803000000,30.394,30.447,30.325,30.39,15459.879],[1624803300000,30.38,30.728,30.37,30.643,28882.613],[1624803600000,30.63,30.729,30.567,30.612,10195.184],[1624803900000,30.616,30.7,30.582,30.589,10586.729],[1624804200000,30.61,30.78,30.562,30.702,50492.527],[1624804500000,30.705,30.71,30.56,30.64,12681.428],[1624804800000,30.629,30.681,30.56,30.642,11491.769],[1624805100000,30.642,30.663,30.443,30.508,24173.51],[1624805400000,30.518,30.633,30.452,30.482,21910.815],[1624805700000,30.481,30.566,30.355,30.523,56464.487],[1624806000000,30.517,30.546,30.416,30.445,47739.607],[1624806300000,30.444,30.481,30.392,30.398,40237.368],[1624806600000,30.392,30.451,30.278,30.306,48579.803],[1624806900000,30.306,30.317,30.117,30.171,55773.055],[1624807200000,30.17,30.375,30.167,30.21,43026.341],[1624807500000,30.21,30.45,30.158,30.385,32784.154],[1624807800000,30.388,30.445,30.22,30.276,16059.834],[1624808100000,30.267,30.268,30.013,30.152,20591.083],[1624808400000,30.153,30.164,30.05,30.102,12017.087],[1624808700000,30.101,30.168,29.987,30.128,22695.557],[1624809000000,30.128,30.281,30.056,30.246,13802.392],[1624809300000,30.259,30.299,30.133,30.17,23767.501],[1624809600000,30.17,30.5,30.048,30.455,40323.124],[1624809900000,30.455,30.5,30.333,30.363,14901.272],[1624810200000,30.354,30.467,30.305,30.408,18632.587],[1624810500000,30.408,30.425,30.175,30.226,16859.356],[1624810800000,30.237,30.393,30.157,30.196,8218.869],[1624811100000,30.21,30.272,30.136,30.157,6550.703],[1624811400000,30.15,30.2,30.01,30.142,19789.1],[1624811700000,30.133,30.186,30.048,30.141,8377.944],[1624812000000,30.145,30.182,29.963,30.025,15108.609],[1624812300000,30.037,30.063,29.954,30.026,15965.273],[1624812600000,30.008,30.036,29.952,30.025,13474.674],[1624812900000,30.025,30.115,29.98,30.089,6278.822],[1624813200000,30.074,30.074,29.861,29.888,16925.996],[1624813500000,29.888,30.074,29.837,30.058,14299.949],[1624813800000,30.058,30.147,30.003,30.051,8736.885],[1624814100000,30.054,30.1,29.859,29.956,13387.838],[1624814400000,29.944,30.082,29.903,30.032,8391.929],[1624814700000,30.022,30.065,29.972,30.0,5521.093],[1624815000000,30.01,30.01,29.853,29.95,6628.182],[1624815300000,29.949,30.013,29.912,29.995,4981.828],[1624815600000,29.999,30.07,29.916,30.055,5744.303],[1624815900000,30.047,30.22,30.036,30.213,12515.359],[1624816200000,30.198,30.199,30.087,30.14,7131.446],[1624816500000,30.14,30.208,30.096,30.096,8302.412],[1624816800000,30.092,30.092,29.86,29.873,13623.217],[1624817100000,29.895,29.953,29.75,29.771,29916.722],[1624817400000,29.769,29.957,29.765,29.875,12417.185],[1624817700000,29.876,30.02,29.828,29.98,9012.339],[1624818000000,29.986,30.1,29.902,29.93,14607.771],[1624818300000,29.928,29.968,29.881,29.934,4025.172],[1624818600000,29.95,29.95,29.81,29.921,8693.244],[1624818900000,29.907,30.0,29.865,29.98,5740.074],[1624819200000,30.0,30.0,29.9,29.933,4887.144],[1624819500000,29.932,29.956,29.78,29.852,7033.491],[1624819800000,29.851,29.943,29.814,29.839,8170.529],[1624820100000,29.841,29.94,29.831,29.874,4874.528],[1624820400000,29.862,29.95,29.812,29.869,4726.643],[1624820700000,29.857,29.927,29.763,29.829,4188.563],[1624821000000,29.846,29.929,29.83,29.895,4048.89],[1624821300000,29.896,29.931,29.836,29.836,2376.573],[1624821600000,29.836,29.853,29.644,29.746,15031.512],[1624821900000,29.747,29.781,29.601,29.741,7514.399],[1624822200000,29.757,29.85,29.728,29.785,15193.032],[1624822500000,29.794,29.821,29.717,29.768,6181.765],[1624822800000,29.775,29.85,29.753,29.85,7790.262],[1624823100000,29.83,30.036,29.769,29.98,13306.278],[1624823400000,29.98,30.077,29.945,30.033,7653.847],[1624823700000,30.048,30.048,29.915,29.917,3065.329],[1624824000000,29.917,29.962,29.74,29.786,9005.014],[1624824300000,29.786,29.827,29.74,29.807,3221.697],[1624824600000,29.821,30.005,29.793,29.998,9275.789],[1624824900000,29.994,30.058,29.907,29.931,9982.664],[1624825200000,29.931,29.957,29.884,29.908,4262.226],[1624825500000,29.9,30.033,29.87,30.014,3513.558],[1624825800000,30.0,30.014,29.941,29.99,2676.551],[1624826100000,29.991,30.016,29.942,29.97,2377.024],[1624826400000,29.97,30.014,29.916,29.956,8112.938],[1624826700000,29.986,29.991,29.884,29.923,6311.5],[1624827000000,29.908,29.918,29.815,29.848,4486.265],[1624827300000,29.849,29.877,29.762,29.769,6298.573],[1624827600000,29.783,29.979,29.753,29.969,6133.587],[1624827900000,29.948,29.984,29.888,29.959,6541.971],[1624828200000,29.942,30.0,29.93,29.952,7511.281],[1624828500000,29.951,29.978,29.81,29.82,4847.174],[1624828800000,29.812,29.83,29.618,29.654,15418.286],[1624829100000,29.654,29.891,29.622,29.877,12004.269],[1624829400000,29.85,29.962,29.837,29.96,4595.036],[1624829700000,29.952,30.0,29.893,29.929,5768.708],[1624830000000,29.925,29.925,29.761,29.809,4341.233],[1624830300000,29.788,30.013,29.764,29.999,5089.756],[1624830600000,29.999,30.189,29.996,30.108,9727.917],[1624830900000,30.088,30.146,29.963,30.0,19607.334],[1624831200000,29.999,30.266,29.958,30.228,54190.904],[1624831500000,30.236,30.483,30.211,30.392,34695.305],[1624831800000,30.392,30.739,30.355,30.69,58007.7],[1624832100000,30.672,31.19,30.663,30.962,86300.979],[1624832400000,30.93,31.4,30.921,31.112,96519.621],[1624832700000,31.112,31.236,31.073,31.18,26547.534],[1624833000000,31.181,31.304,31.151,31.255,27982.868],[1624833300000,31.265,31.283,31.01,31.027,27714.871],[1624833600000,31.029,31.204,31.01,31.099,36561.519],[1624833900000,31.099,31.276,30.996,31.19,49453.183],[1624834200000,31.199,31.214,31.1,31.182,9783.214],[1624834500000,31.174,31.411,31.167,31.32,40461.89],[1624834800000,31.337,31.431,31.112,31.157,20399.168],[1624835100000,31.143,31.265,31.122,31.166,7970.048],[1624835400000,31.158,31.193,31.075,31.16,11797.126],[1624835700000,31.154,31.238,31.154,31.2,6555.113],[1624836000000,31.198,31.266,31.157,31.207,15870.572],[1624836300000,31.2,31.277,31.172,31.21,20433.231],[1624836600000,31.211,31.347,31.154,31.24,23424.459],[1624836900000,31.233,31.527,31.178,31.475,41587.306],[1624837200000,31.464,31.599,31.364,31.479,17038.592],[1624837500000,31.491,31.6,31.401,31.568,16284.9],[1624837800000,31.566,31.85,31.525,31.808,25721.998],[1624838100000,31.828,31.95,31.6,31.897,55987.007],[1624838400000,31.883,32.0,31.687,31.765,43749.555],[1624838700000,31.765,31.765,31.558,31.614,16693.061],[1624839000000,31.615,31.711,31.4,31.429,28636.18],[1624839300000,31.416,31.486,31.218,31.435,28872.607],[1624839600000,31.426,31.546,31.353,31.494,12283.166],[1624839900000,31.489,31.696,31.489,31.624,17735.764],[1624840200000,31.611,31.684,31.552,31.599,11076.816],[1624840500000,31.63,31.748,31.482,31.748,22907.226],[1624840800000,31.748,31.769,31.499,31.5,12000.627],[1624841100000,31.499,31.548,31.425,31.507,8915.799],[1624841400000,31.5,31.547,31.349,31.373,5319.762],[1624841700000,31.357,31.462,31.315,31.418,11824.655],[1624842000000,31.419,31.509,31.367,31.493,8841.275],[1624842300000,31.481,31.5,31.42,31.432,7142.855],[1624842600000,31.442,31.567,31.418,31.418,9921.917],[1624842900000,31.427,31.486,31.253,31.322,10856.395],[1624843200000,31.335,31.426,31.308,31.424,10030.881],[1624843500000,31.409,31.447,31.187,31.275,8464.368],[1624843800000,31.275,31.293,31.104,31.131,17714.011],[1624844100000,31.109,31.203,31.063,31.117,14271.45],[1624844400000,31.12,31.278,31.12,31.125,5932.392],[1624844700000,31.125,31.26,31.116,31.186,5476.006],[1624845000000,31.194,31.262,31.164,31.165,3446.48],[1624845300000,31.165,31.173,31.0,31.0,12368.353],[1624845600000,31.0,31.258,30.961,31.153,12902.779],[1624845900000,31.15,31.227,31.067,31.142,5460.342],[1624846200000,31.151,31.179,31.062,31.142,6346.335],[1624846500000,31.142,31.314,31.142,31.302,9051.204],[1624846800000,31.302,31.377,31.252,31.27,4992.586],[1624847100000,31.269,31.37,31.264,31.335,4455.999],[1624847400000,31.343,31.499,31.343,31.368,12312.019],[1624847700000,31.365,31.461,31.334,31.351,6386.137],[1624848000000,31.344,31.371,31.31,31.326,3757.194],[1624848300000,31.311,31.362,31.27,31.296,4868.527],[1624848600000,31.291,31.328,31.22,31.31,6260.01],[1624848900000,31.32,31.348,31.15,31.212,5025.189],[1624849200000,31.228,31.361,31.228,31.293,5799.195],[1624849500000,31.3,31.444,31.292,31.366,9709.933],[1624849800000,31.36,31.423,31.343,31.371,4365.439],[1624850100000,31.375,31.428,31.265,31.419,6465.086],[1624850400000,31.419,31.562,31.21,31.273,17544.684],[1624850700000,31.258,31.4,31.231,31.38,3821.01],[1624851000000,31.39,31.522,31.34,31.42,7156.025],[1624851300000,31.423,31.485,31.305,31.378,6630.087],[1624851600000,31.369,31.522,31.369,31.461,6795.328],[1624851900000,31.498,31.606,31.45,31.602,9293.334],[1624852200000,31.606,31.625,31.493,31.561,12300.546],[1624852500000,31.539,31.585,31.408,31.44,12385.885],[1624852800000,31.44,31.529,31.4,31.463,12750.564],[1624853100000,31.453,31.555,31.429,31.493,8755.054],[1624853400000,31.492,31.569,31.4,31.405,7684.553],[1624853700000,31.441,31.468,31.4,31.452,8186.339],[1624854000000,31.446,31.462,31.291,31.295,8922.311],[1624854300000,31.296,31.3,31.215,31.24,4397.493],[1624854600000,31.254,31.37,31.207,31.3,6562.65],[1624854900000,31.31,31.347,31.15,31.16,5867.581],[1624855200000,31.161,31.255,31.151,31.234,4692.64],[1624855500000,31.234,31.289,31.073,31.179,38916.825],[1624855800000,31.178,31.241,31.094,31.165,17456.384],[1624856100000,31.151,31.351,31.11,31.307,36115.582],[1624856400000,31.332,31.333,31.245,31.282,7098.064],[1624856700000,31.276,31.31,31.26,31.302,6495.355],[1624857000000,31.308,31.406,31.3,31.391,4229.399],[1624857300000,31.394,31.45,31.366,31.366,6364.025],[1624857600000,31.363,31.478,31.301,31.469,4656.034],[1624857900000,31.467,31.478,31.384,31.41,7695.167],[1624858200000,31.415,31.497,31.37,31.37,7610.155],[1624858500000,31.372,31.42,31.25,31.329,3556.921],[1624858800000,31.339,31.397,31.258,31.36,3558.003],[1624859100000,31.366,31.444,31.288,31.44,6755.334],[1624859400000,31.435,31.499,31.362,31.395,4706.471],[1624859700000,31.405,31.552,31.404,31.485,10509.207],[1624860000000,31.497,31.537,31.412,31.415,15092.532],[1624860300000,31.415,31.516,31.415,31.473,5033.761],[1624860600000,31.472,31.515,31.416,31.48,7211.594],[1624860900000,31.475,31.633,31.458,31.574,16476.195],[1624861200000,31.566,31.57,31.451,31.452,8384.77],[1624861500000,31.451,31.47,31.385,31.43,6976.076],[1624861800000,31.441,31.495,31.385,31.472,8262.823],[1624862100000,31.479,31.498,31.329,31.384,4747.966],[1624862400000,31.384,31.435,31.318,31.334,6426.288],[1624862700000,31.333,31.38,31.288,31.38,5859.194],[1624863000000,31.382,31.513,31.376,31.496,5106.934],[1624863300000,31.495,31.545,31.434,31.515,10126.602],[1624863600000,31.526,31.59,31.39,31.457,7110.581],[1624863900000,31.462,31.499,31.401,31.444,3611.536],[1624864200000,31.432,31.61,31.421,31.535,6681.761],[1624864500000,31.544,31.785,31.54,31.766,13497.098],[1624864800000,31.777,31.9,31.735,31.829,21503.781],[1624865100000,31.833,32.0,31.833,31.995,34368.209],[1624865400000,31.992,32.287,31.99,32.23,31840.489],[1624865700000,32.223,32.256,32.096,32.18,16030.853],[1624866000000,32.186,32.697,32.113,32.639,57896.261],[1624866300000,32.641,32.75,32.452,32.473,47401.965],[1624866600000,32.467,32.59,32.393,32.562,22621.711],[1624866900000,32.565,32.69,32.506,32.548,23357.909],[1624867200000,32.544,32.587,32.341,32.507,28297.358],[1624867500000,32.51,32.616,32.458,32.472,12116.136],[1624867800000,32.472,32.7,32.456,32.673,16167.54],[1624868100000,32.679,32.96,32.6,32.657,80807.308],[1624868400000,32.664,32.815,32.621,32.65,18985.906],[1624868700000,32.661,32.676,32.229,32.399,43825.239],[1624869000000,32.401,32.468,32.157,32.309,55109.083],[1624869300000,32.309,32.331,32.216,32.271,13500.444],[1624869600000,32.27,32.359,32.215,32.248,21270.489],[1624869900000,32.246,32.51,32.21,32.428,14136.185],[1624870200000,32.431,32.687,32.419,32.541,38185.179],[1624870500000,32.54,32.641,32.527,32.575,7113.12],[1624870800000,32.576,32.581,32.37,32.374,16561.709],[1624871100000,32.372,32.499,32.348,32.357,13710.342],[1624871400000,32.369,32.569,32.293,32.508,13487.21],[1624871700000,32.508,32.529,32.428,32.522,7629.885],[1624872000000,32.517,32.55,32.4,32.4,9430.425],[1624872300000,32.399,32.608,32.399,32.569,18299.024],[1624872600000,32.566,32.69,32.333,32.354,14805.136],[1624872900000,32.354,32.438,32.24,32.274,16572.622],[1624873200000,32.276,32.388,32.27,32.304,12444.445],[1624873500000,32.305,32.329,31.94,32.061,42841.735],[1624873800000,32.051,32.064,31.94,32.03,23191.753],[1624874100000,32.027,32.172,31.978,32.041,22033.2],[1624874400000,32.02,32.173,31.985,31.989,9864.944],[1624874700000,32.0,32.001,31.722,31.828,57818.182],[1624875000000,31.817,31.989,31.771,31.797,20913.87],[1624875300000,31.787,31.959,31.626,31.91,19015.108],[1624875600000,31.91,31.959,31.628,31.693,23944.939],[1624875900000,31.694,31.899,31.6,31.812,24525.569],[1624876200000,31.82,31.85,31.653,31.669,15959.518],[1624876500000,31.664,31.8,31.616,31.652,18508.942],[1624876800000,31.65,31.7,31.475,31.633,33253.613],[1624877100000,31.631,31.7,31.613,31.685,8607.077],[1624877400000,31.678,31.839,31.65,31.764,10940.257],[1624877700000,31.758,31.785,31.673,31.69,9044.322],[1624878000000,31.681,31.834,31.678,31.717,18310.166],[1624878300000,31.727,31.744,31.574,31.59,27872.009],[1624878600000,31.596,31.646,31.504,31.581,9517.825],[1624878900000,31.58,31.758,31.569,31.617,15814.209],[1624879200000,31.608,31.683,31.453,31.49,13253.81],[1624879500000,31.497,31.7,31.497,31.646,8112.484],[1624879800000,31.646,31.721,31.591,31.706,9273.766],[1624880100000,31.707,31.785,31.661,31.667,9755.29],[1624880400000,31.69,31.786,31.67,31.705,5642.564],[1624880700000,31.698,31.711,31.579,31.616,8730.631],[1624881000000,31.607,31.633,31.525,31.584,5886.033],[1624881300000,31.575,31.591,31.512,31.584,4620.546],[1624881600000,31.586,31.599,31.448,31.547,21035.547],[1624881900000,31.543,31.818,31.535,31.803,29355.046],[1624882200000,31.797,31.889,31.683,31.865,16736.752],[1624882500000,31.861,32.335,31.825,32.059,45229.352],[1624882800000,32.051,32.062,31.82,32.028,14513.461],[1624883100000,32.025,32.037,31.737,31.815,16789.597],[1624883400000,31.805,31.805,31.626,31.641,16095.312],[1624883700000,31.641,31.718,31.593,31.647,15313.884],[1624884000000,31.646,31.764,31.618,31.708,5372.658],[1624884300000,31.71,31.759,31.572,31.704,21660.203],[1624884600000,31.704,31.732,31.575,31.71,35738.627],[1624884900000,31.71,31.742,31.601,31.715,11212.898],[1624885200000,31.707,31.738,31.552,31.587,11011.899],[1624885500000,31.587,31.611,31.4,31.517,16641.647],[1624885800000,31.506,31.519,31.353,31.483,16436.455],[1624886100000,31.484,31.537,31.374,31.435,15571.716],[1624886400000,31.436,31.524,31.417,31.516,10154.25],[1624886700000,31.512,31.566,31.434,31.566,7774.8],[1624887000000,31.575,31.682,31.429,31.463,21904.513],[1624887300000,31.456,31.552,31.42,31.445,12412.874],[1624887600000,31.445,31.513,31.307,31.395,8429.297],[1624887900000,31.4,31.43,31.317,31.367,9983.372],[1624888200000,31.358,31.447,31.346,31.409,9814.138],[1624888500000,31.425,31.475,31.372,31.4,5715.188],[1624888800000,31.405,31.509,31.315,31.447,9021.987],[1624889100000,31.455,31.553,31.366,31.551,8916.618],[1624889400000,31.545,31.573,31.483,31.513,10129.084],[1624889700000,31.512,31.703,31.501,31.644,12970.906],[1624890000000,31.639,31.788,31.601,31.723,9903.304],[1624890300000,31.7,31.708,31.52,31.55,10801.528],[1624890600000,31.55,31.747,31.547,31.676,9174.288],[1624890900000,31.676,31.748,31.661,31.709,10333.498],[1624891200000,31.709,31.734,31.601,31.633,17290.472],[1624891500000,31.645,31.694,31.566,31.626,7529.695],[1624891800000,31.631,31.695,31.6,31.684,5442.005],[1624892100000,31.684,31.841,31.647,31.816,6223.422],[1624892400000,31.817,31.908,31.713,31.908,11024.206],[1624892700000,31.911,32.424,31.908,32.287,95333.102],[1624893000000,32.286,32.33,32.173,32.26,18011.001],[1624893300000,32.247,32.273,31.946,32.1,34917.502],[1624893600000,32.116,32.321,32.106,32.262,11777.163],[1624893900000,32.255,32.31,32.154,32.233,26435.433],[1624894200000,32.251,32.256,31.982,32.201,17880.789],[1624894500000,32.197,32.49,32.093,32.49,27145.768],[1624894800000,32.49,33.577,32.451,33.458,240985.135],[1624895100000,33.458,33.879,33.421,33.652,106521.067],[1624895400000,33.652,33.7,33.371,33.5,56037.981],[1624895700000,33.5,34.34,33.441,34.035,147962.379],[1624896000000,34.049,34.081,33.576,33.668,80061.569],[1624896300000,33.663,33.889,33.555,33.622,46434.469],[1624896600000,33.617,33.884,33.603,33.645,13513.915],[1624896900000,33.643,33.654,33.333,33.486,38024.067],[1624897200000,33.472,33.603,33.281,33.426,18921.33],[1624897500000,33.442,33.712,33.43,33.594,19930.258],[1624897800000,33.597,33.787,33.42,33.469,19859.646],[1624898100000,33.466,33.584,33.371,33.518,12912.833],[1624898400000,33.518,33.772,33.495,33.593,18815.323],[1624898700000,33.601,33.763,33.585,33.747,10787.745],[1624899000000,33.746,33.968,33.664,33.719,21369.759],[1624899300000,33.706,33.787,33.643,33.757,9467.298],[1624899600000,33.76,33.783,33.455,33.469,17283.269],[1624899900000,33.458,33.63,33.37,33.432,19307.034],[1624900200000,33.447,33.452,33.223,33.313,21894.277],[1624900500000,33.304,33.475,33.221,33.296,16840.17],[1624900800000,33.297,33.499,33.297,33.435,12442.652],[1624901100000,33.447,33.572,33.352,33.468,13607.519],[1624901400000,33.462,33.473,33.274,33.365,12507.96],[1624901700000,33.36,33.361,32.858,32.977,109784.976],[1624902000000,32.989,33.159,32.831,33.113,32796.604],[1624902300000,33.12,33.239,33.07,33.231,11019.721],[1624902600000,33.239,33.386,33.141,33.217,25562.795],[1624902900000,33.221,33.344,33.161,33.205,11981.759],[1624903200000,33.205,33.342,33.138,33.287,17891.158],[1624903500000,33.286,33.298,33.162,33.191,6472.31],[1624903800000,33.181,33.191,33.016,33.065,10181.785],[1624904100000,33.052,33.193,33.041,33.127,10147.33],[1624904400000,33.127,33.285,33.061,33.246,9836.427],[1624904700000,33.25,33.291,33.135,33.201,14445.861],[1624905000000,33.2,33.342,33.113,33.298,18216.663],[1624905300000,33.303,33.35,33.202,33.208,7110.915],[1624905600000,33.209,33.238,33.084,33.124,15280.717],[1624905900000,33.121,33.3,32.908,33.285,29013.013],[1624906200000,33.29,33.346,33.163,33.334,7596.187],[1624906500000,33.328,33.715,33.3,33.526,51725.372],[1624906800000,33.512,33.844,33.465,33.545,30863.178],[1624907100000,33.545,33.608,33.395,33.396,9996.762],[1624907400000,33.412,33.43,33.283,33.387,6304.307],[1624907700000,33.38,33.427,33.309,33.342,9060.227],[1624908000000,33.333,33.7,33.333,33.581,36711.373],[1624908300000,33.601,33.7,33.467,33.661,14841.843],[1624908600000,33.676,33.783,33.502,33.502,25338.491],[1624908900000,33.514,33.668,33.484,33.606,13996.807],[1624909200000,33.617,33.638,33.5,33.538,17533.596],[1624909500000,33.549,33.602,33.44,33.517,9428.227],[1624909800000,33.507,33.569,33.469,33.517,3956.312],[1624910100000,33.519,33.698,33.513,33.53,9752.416],[1624910400000,33.524,33.525,33.36,33.467,11025.832],[1624910700000,33.453,33.537,33.341,33.368,11380.981],[1624911000000,33.375,33.4,33.21,33.241,9378.987],[1624911300000,33.253,33.399,33.2,33.278,8174.248],[1624911600000,33.269,33.388,33.234,33.388,6132.135],[1624911900000,33.349,33.619,33.349,33.619,10934.391],[1624912200000,33.611,33.9,33.593,33.856,12120.343],[1624912500000,33.841,33.933,33.705,33.747,22734.543],[1624912800000,33.774,33.82,33.681,33.681,5966.74],[1624913100000,33.696,33.75,33.6,33.624,8676.031],[1624913400000,33.6,33.655,33.577,33.597,7119.882],[1624913700000,33.597,33.898,33.597,33.682,11575.145],[1624914000000,33.682,33.709,33.593,33.687,8374.67],[1624914300000,33.684,33.86,33.65,33.833,9217.089],[1624914600000,33.835,33.941,33.796,33.798,9150.782],[1624914900000,33.819,33.819,33.673,33.681,6187.087],[1624915200000,33.681,33.69,33.579,33.657,6733.777],[1624915500000,33.656,33.718,33.656,33.69,5131.627],[1624915800000,33.699,33.916,33.483,33.762,13972.245],[1624916100000,33.783,33.854,33.748,33.844,2415.466],[1624916400000,33.835,33.838,33.515,33.813,14892.495],[1624916700000,33.8,33.904,33.771,33.806,8755.542],[1624917000000,33.825,34.2,33.798,34.006,25859.673],[1624917300000,34.046,34.31,33.844,33.866,31385.581],[1624917600000,33.866,33.938,33.33,33.386,69716.983],[1624917900000,33.39,33.489,32.978,33.184,58010.229],[1624918200000,33.17,33.328,33.123,33.218,15316.046],[1624918500000,33.202,33.396,33.195,33.283,8067.669],[1624918800000,33.267,33.374,33.198,33.355,9703.083],[1624919100000,33.353,33.365,33.012,33.024,12674.24],[1624919400000,33.012,33.139,32.8,32.96,21549.872],[1624919700000,32.961,33.109,32.931,33.091,4901.077],[1624920000000,33.093,33.175,33.058,33.085,6390.129],[1624920300000,33.084,33.197,32.926,33.165,17226.882],[1624920600000,33.168,33.197,32.915,32.966,7609.34],[1624920900000,32.963,33.15,32.933,33.069,3408.723],[1624921200000,33.067,33.072,32.861,32.902,5744.213],[1624921500000,32.904,32.942,32.754,32.817,15429.107],[1624921800000,32.828,32.828,32.554,32.73,20852.124],[1624922100000,32.724,32.954,32.719,32.918,8405.167],[1624922400000,32.932,32.941,32.83,32.849,4729.733],[1624922700000,32.838,32.897,32.763,32.888,3941.681],[1624923000000,32.896,33.0,32.826,32.991,3794.94],[1624923300000,32.981,33.089,32.922,33.057,5121.656],[1624923600000,33.083,33.094,32.986,32.991,3901.887],[1624923900000,32.991,33.05,32.9,32.9,6085.666],[1624924200000,32.909,33.048,32.909,32.996,5497.245],[1624924500000,32.983,33.073,32.916,33.001,16412.364],[1624924800000,33.018,33.184,32.8,33.128,14038.9],[1624925100000,33.128,33.224,33.1,33.194,7000.334],[1624925400000,33.189,33.318,33.128,33.165,8404.332],[1624925700000,33.169,33.26,33.101,33.216,15382.036],[1624926000000,33.215,33.369,33.2,33.333,6967.507],[1624926300000,33.335,33.512,33.294,33.379,13722.361],[1624926600000,33.366,33.522,33.347,33.393,10506.204],[1624926900000,33.4,33.762,33.4,33.741,18875.021],[1624927200000,33.757,33.813,33.59,33.655,20425.434],[1624927500000,33.656,33.785,33.561,33.577,9021.551],[1624927800000,33.571,33.648,33.551,33.587,8199.166],[1624928100000,33.581,33.685,33.578,33.663,8632.551],[1624928400000,33.668,33.694,33.363,33.598,12120.456],[1624928700000,33.588,33.7,33.588,33.687,3803.823],[1624929000000,33.7,33.769,33.628,33.631,7221.789],[1624929300000,33.631,33.633,33.315,33.382,16743.026],[1624929600000,33.371,33.503,33.329,33.382,5482.378],[1624929900000,33.383,33.436,33.211,33.389,6789.467],[1624930200000,33.393,33.404,33.112,33.192,10893.966],[1624930500000,33.2,33.275,33.165,33.215,7003.499],[1624930800000,33.202,33.358,33.202,33.249,10144.065],[1624931100000,33.243,33.395,33.243,33.3,5764.997],[1624931400000,33.311,33.476,33.311,33.404,3478.423],[1624931700000,33.399,33.476,33.292,33.307,4093.953],[1624932000000,33.299,33.424,33.262,33.417,4050.504],[1624932300000,33.405,33.505,33.381,33.471,4872.887],[1624932600000,33.485,33.569,33.462,33.55,4294.25],[1624932900000,33.542,33.545,33.4,33.494,3646.172],[1624933200000,33.478,33.537,33.34,33.392,8600.368],[1624933500000,33.393,33.394,33.055,33.061,13356.412],[1624933800000,33.065,33.262,33.02,33.195,10066.574],[1624934100000,33.205,33.205,32.856,32.994,25714.569],[1624934400000,32.994,33.048,32.859,32.892,6421.41],[1624934700000,32.901,33.027,32.81,32.932,9352.331],[1624935000000,32.92,32.92,32.76,32.852,9579.135],[1624935300000,32.854,32.854,32.724,32.762,4204.927],[1624935600000,32.771,32.854,32.665,32.754,12603.394],[1624935900000,32.754,32.884,32.745,32.875,7823.659],[1624936200000,32.884,33.021,32.871,32.973,7639.167],[1624936500000,32.973,33.161,32.952,33.07,7410.206],[1624936800000,33.059,33.14,33.025,33.075,6963.844],[1624937100000,33.087,33.087,32.913,33.004,4264.075],[1624937400000,33.03,33.275,33.0,33.13,7885.142],[1624937700000,33.142,33.167,33.02,33.071,7385.562],[1624938000000,33.073,33.113,32.968,33.096,8646.36],[1624938300000,33.096,33.167,33.041,33.088,5922.63],[1624938600000,33.088,33.178,33.085,33.109,5276.203],[1624938900000,33.106,33.175,33.037,33.133,4756.571],[1624939200000,33.13,33.439,33.1,33.359,30358.369],[1624939500000,33.359,33.583,33.34,33.486,20615.603],[1624939800000,33.503,33.54,33.432,33.445,4853.777],[1624940100000,33.44,33.63,33.433,33.464,8997.11],[1624940400000,33.47,33.513,33.344,33.4,6515.611],[1624940700000,33.39,33.449,33.253,33.303,8219.93],[1624941000000,33.321,33.465,33.313,33.443,5941.538],[1624941300000,33.442,33.467,33.359,33.384,4433.717],[1624941600000,33.38,33.481,33.33,33.465,8336.505],[1624941900000,33.464,33.584,33.31,33.315,9635.546],[1624942200000,33.318,33.439,33.27,33.397,5516.689],[1624942500000,33.409,33.431,33.277,33.297,5072.709],[1624942800000,33.323,33.432,33.245,33.382,5879.764],[1624943100000,33.378,33.378,33.224,33.244,14310.219],[1624943400000,33.228,33.277,33.068,33.214,18721.414],[1624943700000,33.224,33.314,33.2,33.272,3356.393],[1624944000000,33.281,33.281,33.126,33.164,9290.354],[1624944300000,33.189,33.189,33.009,33.06,6071.036],[1624944600000,33.057,33.075,32.965,33.009,8054.017],[1624944900000,33.009,33.047,32.971,33.024,4835.831],[1624945200000,33.04,33.151,33.04,33.124,4695.127],[1624945500000,33.114,33.255,33.114,33.229,5436.668],[1624945800000,33.221,33.366,33.219,33.291,5191.556],[1624946100000,33.29,33.356,33.212,33.322,4058.896],[1624946400000,33.321,33.343,33.15,33.197,5012.888],[1624946700000,33.18,33.193,33.076,33.128,3772.628],[1624947000000,33.13,33.225,33.128,33.156,6826.776],[1624947300000,33.164,33.3,33.164,33.26,6144.585],[1624947600000,33.269,33.475,33.246,33.474,8708.214],[1624947900000,33.465,33.485,33.38,33.481,11379.118],[1624948200000,33.487,33.548,33.329,33.5,10543.553],[1624948500000,33.523,33.65,33.448,33.627,20319.695],[1624948800000,33.638,33.857,33.638,33.826,21940.726],[1624949100000,33.834,33.89,33.773,33.812,15417.152],[1624949400000,33.814,33.835,33.682,33.8,7822.694],[1624949700000,33.8,34.0,33.783,33.917,30084.083],[1624950000000,33.928,34.0,33.656,33.728,20262.534],[1624950300000,33.721,33.975,33.702,33.796,13695.19],[1624950600000,33.8,33.93,33.8,33.899,10687.098],[1624950900000,33.901,33.901,33.706,33.717,18540.665],[1624951200000,33.712,33.727,33.662,33.706,7938.695],[1624951500000,33.705,33.785,33.682,33.704,7087.657],[1624951800000,33.706,33.716,33.546,33.651,30516.848],[1624952100000,33.657,33.75,33.644,33.692,11325.581],[1624952400000,33.692,33.73,33.676,33.676,13339.521],[1624952700000,33.684,33.695,33.375,33.377,39678.389],[1624953000000,33.377,33.5,33.37,33.48,9595.102],[1624953300000,33.483,33.625,33.46,33.478,12224.198],[1624953600000,33.478,33.625,33.339,33.395,13547.801],[1624953900000,33.391,33.493,33.274,33.442,15776.112],[1624954200000,33.436,33.58,33.365,33.572,6451.296],[1624954500000,33.568,33.75,33.537,33.738,8619.645],[1624954800000,33.736,33.888,33.653,33.804,13128.557],[1624955100000,33.804,33.89,33.728,33.883,10589.44],[1624955400000,33.889,34.046,33.805,34.0,30727.898],[1624955700000,34.0,34.23,33.97,34.217,45643.872],[1624956000000,34.217,34.227,34.08,34.13,20914.978],[1624956300000,34.13,34.183,33.976,34.05,16276.103],[1624956600000,34.05,34.118,33.973,33.998,16972.449],[1624956900000,33.995,34.031,33.8,33.949,14847.034],[1624957200000,33.95,34.03,33.784,33.914,19333.746],[1624957500000,33.914,33.986,33.816,33.841,7010.282],[1624957800000,33.838,33.919,33.818,33.862,7802.213],[1624958100000,33.857,33.94,33.781,33.853,6443.42],[1624958400000,33.853,34.092,33.852,33.952,23173.708],[1624958700000,33.952,34.144,33.95,34.143,13096.864],[1624959000000,34.133,34.276,33.992,34.026,25734.785],[1624959300000,34.02,34.201,33.951,34.177,13709.855],[1624959600000,34.179,34.243,34.089,34.153,11674.919],[1624959900000,34.168,34.255,34.069,34.193,11666.503],[1624960200000,34.208,34.226,34.17,34.185,12692.044],[1624960500000,34.173,34.278,34.075,34.195,11939.459],[1624960800000,34.199,34.333,33.98,34.069,25094.81],[1624961100000,34.057,34.098,33.775,33.891,18056.191],[1624961400000,33.881,33.978,33.803,33.805,10448.611],[1624961700000,33.809,33.999,33.698,33.999,31127.731],[1624962000000,33.979,34.007,33.837,33.879,16309.697],[1624962300000,33.886,34.046,33.886,33.971,11492.504],[1624962600000,33.971,34.087,33.909,34.068,10163.09],[1624962900000,34.055,34.5,34.055,34.366,64990.681],[1624963200000,34.367,34.4,34.2,34.346,26775.1],[1624963500000,34.351,34.404,34.102,34.261,25227.988],[1624963800000,34.256,34.35,34.241,34.307,8025.763],[1624964100000,34.303,34.475,34.303,34.421,10723.132],[1624964400000,34.414,34.467,34.376,34.432,11910.276],[1624964700000,34.428,34.463,34.38,34.393,19922.527],[1624965000000,34.392,34.409,34.267,34.302,22351.722],[1624965300000,34.3,34.384,34.199,34.267,14379.117],[1624965600000,34.266,34.33,34.217,34.24,9353.091],[1624965900000,34.24,34.317,34.204,34.228,9681.993],[1624966200000,34.234,34.415,34.22,34.406,16853.304],[1624966500000,34.406,34.42,34.23,34.295,16269.615],[1624966800000,34.295,34.343,34.25,34.336,5207.456],[1624967100000,34.338,34.352,34.1,34.158,14478.857],[1624967400000,34.156,34.266,34.13,34.152,14601.047],[1624967700000,34.152,34.33,34.148,34.313,6390.137],[1624968000000,34.315,34.484,34.151,34.345,31780.057],[1624968300000,34.335,34.613,34.233,34.594,56510.494],[1624968600000,34.588,34.619,34.502,34.549,16535.908],[1624968900000,34.549,34.822,34.5,34.795,36278.711],[1624969200000,34.799,34.9,34.72,34.817,48796.541],[1624969500000,34.826,34.897,34.706,34.736,23397.439],[1624969800000,34.746,34.956,34.706,34.953,28105.232],[1624970100000,34.953,34.97,34.807,34.87,18930.59],[1624970400000,34.87,34.98,34.738,34.902,36143.736],[1624970700000,34.907,34.97,34.766,34.786,13992.384],[1624971000000,34.786,34.874,34.738,34.761,18243.97],[1624971300000,34.756,34.799,34.603,34.644,17661.542],[1624971600000,34.649,34.797,34.513,34.761,16422.399],[1624971900000,34.775,34.914,34.772,34.864,13615.24],[1624972200000,34.864,34.97,34.832,34.956,23071.845],[1624972500000,34.939,35.0,34.871,34.941,33525.802],[1624972800000,34.941,34.958,34.759,34.891,26783.297],[1624973100000,34.893,35.097,34.851,35.083,98615.487],[1624973400000,35.083,35.132,34.836,34.949,50954.017],[1624973700000,34.956,35.22,34.949,35.22,28445.026],[1624974000000,35.22,35.33,35.173,35.317,33885.665],[1624974300000,35.326,35.33,35.064,35.183,53988.769],[1624974600000,35.194,35.295,35.138,35.227,30076.209],[1624974900000,35.227,35.35,35.204,35.327,34760.627],[1624975200000,35.322,35.35,35.182,35.35,33648.976],[1624975500000,35.35,35.837,35.325,35.731,94962.258],[1624975800000,35.725,35.73,35.372,35.403,41332.504],[1624976100000,35.399,35.456,35.209,35.346,30322.026],[1624976400000,35.347,35.465,35.23,35.394,13677.092],[1624976700000,35.394,35.649,35.322,35.465,27778.803],[1624977000000,35.465,35.757,35.412,35.67,24847.666],[1624977300000,35.672,35.815,35.647,35.743,15522.11],[1624977600000,35.734,35.8,35.586,35.755,25738.971],[1624977900000,35.755,35.793,35.55,35.577,15452.293],[1624978200000,35.557,35.604,35.453,35.549,24901.623],[1624978500000,35.544,35.624,35.257,35.288,27241.015],[1624978800000,35.295,35.399,35.018,35.105,50898.65],[1624979100000,35.102,35.236,35.045,35.119,18222.761],[1624979400000,35.117,35.289,35.028,35.236,23833.76],[1624979700000,35.238,35.38,35.082,35.366,15473.87],[1624980000000,35.373,35.455,35.243,35.287,12128.639],[1624980300000,35.293,35.338,35.099,35.2,11745.614],[1624980600000,35.199,35.571,35.194,35.335,29943.898],[1624980900000,35.34,35.463,35.25,35.25,8338.719],[1624981200000,35.261,35.311,34.82,34.901,43839.941],[1624981500000,34.9,35.276,34.885,35.22,20978.474],[1624981800000,35.219,35.272,35.148,35.167,17164.953],[1624982100000,35.171,35.3,35.171,35.28,8395.234],[1624982400000,35.282,35.387,35.131,35.218,19867.049],[1624982700000,35.221,35.267,35.022,35.03,13430.143],[1624983000000,35.043,35.191,35.031,35.143,8067.174],[1624983300000,35.143,35.153,34.92,34.927,12030.478],[1624983600000,34.923,35.33,34.738,35.174,36762.081],[1624983900000,35.19,35.449,35.16,35.434,12020.384],[1624984200000,35.434,35.69,35.384,35.601,33100.015],[1624984500000,35.601,35.68,35.569,35.609,16203.833],[1624984800000,35.607,35.634,35.394,35.52,18595.997],[1624985100000,35.529,35.551,35.381,35.54,7909.113],[1624985400000,35.544,35.548,35.415,35.506,5608.258],[1624985700000,35.512,35.591,35.481,35.546,6274.506],[1624986000000,35.538,35.57,35.41,35.51,7222.537],[1624986300000,35.509,35.51,35.35,35.41,8821.6],[1624986600000,35.403,35.423,35.35,35.361,16719.562],[1624986900000,35.369,35.492,35.165,35.32,47152.923],[1624987200000,35.314,35.508,35.274,35.482,15185.095],[1624987500000,35.482,35.527,35.404,35.481,5706.667],[1624987800000,35.495,35.666,35.402,35.594,12811.112],[1624988100000,35.594,35.61,35.323,35.351,9443.505],[1624988400000,35.363,35.492,35.339,35.479,8488.711],[1624988700000,35.468,35.474,35.259,35.27,9431.839],[1624989000000,35.27,35.27,35.0,35.082,25524.786],[1624989300000,35.078,35.267,35.052,35.172,13221.429],[1624989600000,35.183,35.235,35.04,35.06,9964.866],[1624989900000,35.07,35.14,34.95,34.994,17097.727],[1624990200000,34.983,35.042,34.943,34.997,11934.153],[1624990500000,34.994,34.994,34.845,34.889,11060.735],[1624990800000,34.887,34.905,34.619,34.646,30532.301],[1624991100000,34.649,34.828,34.572,34.8,17892.927],[1624991400000,34.803,34.881,34.62,34.707,12061.666],[1624991700000,34.704,34.908,34.632,34.908,11717.867],[1624992000000,34.908,34.928,34.77,34.786,12261.243],[1624992300000,34.783,34.877,34.65,34.776,6990.182],[1624992600000,34.775,34.85,34.774,34.836,6897.802],[1624992900000,34.826,34.84,34.726,34.813,5962.915],[1624993200000,34.82,34.82,34.665,34.807,7126.888],[1624993500000,34.806,35.021,34.777,34.933,15241.492],[1624993800000,34.928,34.962,34.875,34.936,4959.395],[1624994100000,34.946,34.971,34.861,34.914,5600.704],[1624994400000,34.917,34.917,34.809,34.9,4654.824],[1624994700000,34.893,35.0,34.856,34.94,4220.849],[1624995000000,34.947,34.953,34.8,34.817,3250.129],[1624995300000,34.822,34.856,34.689,34.695,10388.554],[1624995600000,34.695,34.749,34.61,34.619,12935.604],[1624995900000,34.619,34.796,34.61,34.723,7522.424],[1624996200000,34.728,34.837,34.682,34.835,7217.557],[1624996500000,34.839,34.847,34.766,34.795,9552.539],[1624996800000,34.801,34.849,34.7,34.758,12963.661],[1624997100000,34.758,34.837,34.744,34.801,4899.28],[1624997400000,34.791,34.951,34.743,34.857,14723.333],[1624997700000,34.857,35.0,34.804,34.919,19133.282],[1624998000000,34.91,34.967,34.863,34.94,3912.364],[1624998300000,34.937,34.946,34.82,34.879,9218.2],[1624998600000,34.868,34.906,34.828,34.859,6871.846],[1624998900000,34.859,34.893,34.828,34.864,3512.922],[1624999200000,34.86,34.866,34.702,34.702,11846.374],[1624999500000,34.71,34.715,34.412,34.472,37284.036],[1624999800000,34.479,34.514,34.119,34.254,37821.091],[1625000100000,34.268,34.381,34.118,34.219,25340.806],[1625000400000,34.232,34.408,34.157,34.379,15061.787],[1625000700000,34.378,34.431,34.255,34.268,6622.425],[1625001000000,34.262,34.342,34.205,34.217,11820.874],[1625001300000,34.211,34.349,34.143,34.337,7100.494],[1625001600000,34.331,34.426,34.33,34.403,4054.368],[1625001900000,34.411,34.421,34.336,34.366,14308.05],[1625002200000,34.363,34.54,34.347,34.433,16830.622],[1625002500000,34.434,34.537,34.432,34.483,3905.779],[1625002800000,34.481,34.615,34.471,34.605,6770.777],[1625003100000,34.591,34.684,34.516,34.684,7823.636],[1625003400000,34.685,34.745,34.613,34.689,7396.639],[1625003700000,34.679,34.826,34.678,34.743,7051.9],[1625004000000,34.743,34.845,34.723,34.84,6984.341],[1625004300000,34.829,34.842,34.596,34.618,5121.611],[1625004600000,34.62,34.621,34.314,34.35,10591.771],[1625004900000,34.349,34.531,34.322,34.44,11175.719],[1625005200000,34.447,34.447,33.93,33.945,33720.121],[1625005500000,33.956,34.0,33.8,33.804,29157.526],[1625005800000,33.804,34.142,33.803,33.922,15571.43],[1625006100000,33.922,34.174,33.92,34.08,7087.207],[1625006400000,34.087,34.227,34.072,34.154,10789.095],[1625006700000,34.155,34.489,34.05,34.394,16926.474],[1625007000000,34.389,34.488,34.36,34.366,12155.272],[1625007300000,34.38,34.38,34.345,34.348,24436.497],[1625007600000,34.345,34.57,34.345,34.556,13764.922],[1625007900000,34.552,34.676,34.457,34.676,8215.787],[1625008200000,34.677,34.696,34.258,34.261,9248.481],[1625008500000,34.258,34.433,34.204,34.38,6041.298],[1625008800000,34.394,34.535,34.262,34.381,6117.208],[1625009100000,34.388,34.59,34.366,34.572,5510.201],[1625009400000,34.574,34.679,34.525,34.673,9278.92],[1625009700000,34.664,34.727,34.593,34.661,10856.738],[1625010000000,34.655,34.661,34.173,34.305,31197.66],[1625010300000,34.292,34.311,34.13,34.254,6675.796],[1625010600000,34.218,34.239,33.8,33.848,51489.432],[1625010900000,33.86,33.996,33.656,33.97,20021.779],[1625011200000,33.974,34.011,33.601,33.611,25014.101],[1625011500000,33.61,33.656,33.214,33.447,63798.434],[1625011800000,33.45,33.6,33.45,33.478,11475.105],[1625012100000,33.478,33.73,33.478,33.704,10094.741],[1625012400000,33.717,33.948,33.696,33.875,16057.344],[1625012700000,33.887,33.994,33.788,33.918,13534.261],[1625013000000,33.911,34.193,33.819,34.169,19679.06],[1625013300000,34.193,34.247,34.03,34.213,10154.933],[1625013600000,34.209,34.21,34.029,34.029,11131.79],[1625013900000,34.03,34.169,33.948,34.014,10177.845],[1625014200000,34.01,34.161,33.938,33.973,9043.374],[1625014500000,33.961,34.029,33.652,33.663,11727.968],[1625014800000,33.664,33.795,33.549,33.6,10732.777],[1625015100000,33.612,33.679,33.443,33.491,8435.919],[1625015400000,33.499,33.666,33.409,33.536,8808.278],[1625015700000,33.525,33.525,33.25,33.254,8938.937],[1625016000000,33.265,33.54,33.211,33.41,14544.501],[1625016300000,33.411,33.545,33.325,33.434,7105.969],[1625016600000,33.421,33.589,33.273,33.578,9076.984],[1625016900000,33.586,33.762,33.52,33.722,15113.606],[1625017200000,33.714,33.723,33.513,33.698,8093.916],[1625017500000,33.703,33.703,33.512,33.638,5408.774],[1625017800000,33.642,33.678,33.501,33.607,6019.37],[1625018100000,33.599,33.752,33.599,33.743,4798.353],[1625018400000,33.74,33.753,33.612,33.689,9419.618],[1625018700000,33.686,33.713,33.572,33.572,6225.435],[1625019000000,33.574,33.642,33.52,33.554,4161.507],[1625019300000,33.554,33.678,33.539,33.644,3825.648],[1625019600000,33.64,33.792,33.64,33.778,8915.121],[1625019900000,33.789,33.809,33.613,33.681,4787.703],[1625020200000,33.689,33.966,33.642,33.966,8401.682],[1625020500000,33.969,33.97,33.762,33.9,5565.422],[1625020800000,33.901,34.0,33.829,33.98,6035.644],[1625021100000,33.98,33.988,33.849,33.95,5021.882],[1625021400000,33.948,33.951,33.81,33.821,4470.424],[1625021700000,33.842,33.842,33.6,33.722,28086.582],[1625022000000,33.723,33.73,33.353,33.373,11353.191],[1625022300000,33.362,33.458,33.333,33.374,7396.509],[1625022600000,33.364,33.372,33.208,33.244,15598.161],[1625022900000,33.234,33.351,33.088,33.137,27996.118],[1625023200000,33.133,33.25,33.039,33.093,24743.421],[1625023500000,33.089,33.25,33.085,33.164,16443.759],[1625023800000,33.163,33.294,33.093,33.157,32828.078],[1625024100000,33.167,33.193,32.72,32.778,59622.204],[1625024400000,32.778,32.81,32.72,32.742,26454.634],[1625024700000,32.747,32.764,32.364,32.58,58045.054],[1625025000000,32.587,32.623,32.331,32.369,53548.813],[1625025300000,32.39,32.464,32.103,32.24,34144.97],[1625025600000,32.244,32.5,32.202,32.45,32030.47],[1625025900000,32.459,32.473,32.128,32.168,15393.822],[1625026200000,32.184,32.5,32.164,32.454,13405.023],[1625026500000,32.455,32.612,32.454,32.538,40697.625],[1625026800000,32.538,32.651,32.507,32.648,15418.355],[1625027100000,32.646,32.666,32.482,32.523,9349.401],[1625027400000,32.518,32.547,32.354,32.515,16126.012],[1625027700000,32.508,32.527,32.044,32.087,27801.803],[1625028000000,32.088,32.187,31.819,31.986,51129.491],[1625028300000,31.986,32.16,31.84,31.862,23704.914],[1625028600000,31.862,32.051,31.826,31.923,13228.15],[1625028900000,31.92,32.05,31.828,31.881,14410.45],[1625029200000,31.869,32.16,31.768,32.137,24752.866],[1625029500000,32.132,32.382,32.087,32.382,16480.688],[1625029800000,32.369,32.383,32.181,32.223,17312.583],[1625030100000,32.217,32.442,32.211,32.4,15451.187],[1625030400000,32.386,32.409,32.159,32.184,28013.521],[1625030700000,32.183,32.38,32.092,32.38,17813.76],[1625031000000,32.379,32.595,32.33,32.5,19064.055],[1625031300000,32.5,32.621,32.45,32.598,16040.935],[1625031600000,32.599,32.603,32.363,32.447,15651.887],[1625031900000,32.436,32.696,32.424,32.6,24843.681],[1625032200000,32.586,32.588,32.304,32.446,23166.212],[1625032500000,32.446,32.477,32.371,32.371,11652.807],[1625032800000,32.37,32.707,32.313,32.674,13992.642],[1625033100000,32.695,32.863,32.599,32.811,40958.009],[1625033400000,32.81,32.991,32.766,32.991,14321.442],[1625033700000,32.992,33.021,32.838,32.874,28354.121],[1625034000000,32.876,32.881,32.716,32.87,19127.425],[1625034300000,32.88,32.921,32.772,32.909,11902.357],[1625034600000,32.92,33.037,32.898,32.987,29853.258],[1625034900000,32.99,33.04,32.67,32.738,26880.893],[1625035200000,32.733,32.759,32.555,32.646,10538.247],[1625035500000,32.65,32.831,32.628,32.823,8419.955],[1625035800000,32.814,32.824,32.661,32.741,8958.749],[1625036100000,32.739,32.796,32.653,32.78,13075.091],[1625036400000,32.759,32.828,32.706,32.764,8152.009],[1625036700000,32.781,32.869,32.722,32.753,22050.393],[1625037000000,32.773,32.811,32.639,32.782,11797.418],[1625037300000,32.782,32.782,32.53,32.634,11231.272],[1625037600000,32.634,33.117,32.634,33.108,22301.585],[1625037900000,33.106,33.11,32.911,32.947,14769.605],[1625038200000,32.967,33.1,32.93,33.1,7377.443],[1625038500000,33.105,33.374,33.089,33.334,33337.662],[1625038800000,33.328,33.468,33.32,33.415,16742.854],[1625039100000,33.402,33.521,33.357,33.518,13483.389],[1625039400000,33.509,33.542,33.349,33.477,15337.445],[1625039700000,33.45,33.53,33.349,33.515,13799.681],[1625040000000,33.514,33.561,33.345,33.375,16198.919],[1625040300000,33.374,33.406,33.334,33.365,12304.36],[1625040600000,33.365,33.46,33.32,33.362,10956.523],[1625040900000,33.351,33.351,33.167,33.309,22108.165],[1625041200000,33.318,33.488,33.318,33.396,9688.203],[1625041500000,33.395,33.481,33.381,33.401,7816.95],[1625041800000,33.4,33.799,33.362,33.702,22299.095],[1625042100000,33.72,33.72,33.479,33.578,15297.448],[1625042400000,33.581,33.585,33.427,33.444,6771.753],[1625042700000,33.448,33.461,33.055,33.094,37366.04],[1625043000000,33.098,33.224,32.686,32.735,34591.699],[1625043300000,32.736,32.766,32.351,32.545,39904.181],[1625043600000,32.536,32.599,32.21,32.577,38999.242],[1625043900000,32.592,32.813,32.522,32.799,22112.636],[1625044200000,32.809,32.823,32.558,32.694,18569.1],[1625044500000,32.683,32.969,32.607,32.9,20614.928],[1625044800000,32.889,32.952,32.611,32.688,12441.818],[1625045100000,32.689,32.789,32.585,32.752,10721.928],[1625045400000,32.75,32.839,32.609,32.679,11730.489],[1625045700000,32.654,32.732,32.348,32.399,15115.059],[1625046000000,32.4,32.555,32.378,32.414,8838.164],[1625046300000,32.388,32.494,32.058,32.416,35450.763],[1625046600000,32.407,32.533,32.33,32.401,10776.405],[1625046900000,32.399,32.46,32.303,32.438,14350.227],[1625047200000,32.451,32.68,32.411,32.62,15645.863],[1625047500000,32.62,32.782,32.511,32.55,13533.596],[1625047800000,32.566,32.651,32.457,32.584,12631.303],[1625048100000,32.572,32.75,32.5,32.707,15660.412],[1625048400000,32.707,32.894,32.689,32.843,15489.376],[1625048700000,32.84,32.935,32.763,32.918,10125.238],[1625049000000,32.91,32.959,32.768,32.811,9523.294],[1625049300000,32.811,32.882,32.635,32.775,11378.476],[1625049600000,32.771,32.805,32.624,32.749,5702.406],[1625049900000,32.742,32.827,32.569,32.595,14729.735],[1625050200000,32.595,32.786,32.594,32.645,5225.823],[1625050500000,32.669,32.81,32.642,32.714,4288.964],[1625050800000,32.718,32.922,32.716,32.92,13310.047],[1625051100000,32.921,33.129,32.893,33.064,30656.999],[1625051400000,33.049,33.056,32.782,32.787,27972.323],[1625051700000,32.78,33.2,32.645,33.14,32467.776],[1625052000000,33.147,33.3,33.09,33.109,20484.885],[1625052300000,33.136,33.186,32.913,32.96,13360.199],[1625052600000,32.95,32.964,32.663,32.832,30747.975],[1625052900000,32.829,33.124,32.808,33.124,14578.776],[1625053200000,33.127,33.199,33.033,33.135,16894.518],[1625053500000,33.12,33.288,33.112,33.155,13338.38],[1625053800000,33.152,33.313,33.13,33.24,13185.424],[1625054100000,33.222,33.25,32.973,33.005,13133.797],[1625054400000,33.018,33.132,32.95,33.056,11042.592],[1625054700000,33.065,33.17,33.0,33.17,5188.023],[1625055000000,33.173,33.3,33.16,33.235,13534.737],[1625055300000,33.22,33.238,33.065,33.091,9701.69],[1625055600000,33.085,33.09,32.907,32.945,17864.458],[1625055900000,32.971,33.031,32.942,33.0,4824.354],[1625056200000,33.0,33.0,32.518,32.564,26498.734],[1625056500000,32.569,32.669,32.449,32.504,17620.103],[1625056800000,32.491,32.744,32.491,32.723,7174.482],[1625057100000,32.732,32.749,32.578,32.665,6923.136],[1625057400000,32.668,32.714,32.555,32.623,5830.888],[1625057700000,32.628,32.731,32.58,32.623,5646.074],[1625058000000,32.622,32.709,32.295,32.416,22257.488],[1625058300000,32.422,32.521,32.188,32.267,17476.052],[1625058600000,32.253,32.267,32.1,32.198,24241.696],[1625058900000,32.216,32.386,32.216,32.284,20808.526],[1625059200000,32.271,32.481,32.26,32.345,9292.415],[1625059500000,32.372,32.44,32.229,32.252,9849.34],[1625059800000,32.25,32.339,32.17,32.197,11315.702],[1625060100000,32.194,32.385,32.137,32.343,10825.343],[1625060400000,32.345,32.448,32.258,32.346,7289.927],[1625060700000,32.353,32.468,32.34,32.458,4803.559],[1625061000000,32.455,32.495,32.337,32.48,5303.433],[1625061300000,32.484,32.604,32.483,32.573,7208.919],[1625061600000,32.57,32.676,32.567,32.601,8585.921],[1625061900000,32.6,32.7,32.49,32.695,7703.468],[1625062200000,32.692,32.728,32.599,32.644,10651.77],[1625062500000,32.636,32.674,32.461,32.472,12565.675],[1625062800000,32.459,32.472,32.263,32.306,11456.142],[1625063100000,32.313,32.481,32.313,32.382,3256.948],[1625063400000,32.369,32.45,32.157,32.17,24673.534],[1625063700000,32.194,32.208,32.085,32.121,10657.485],[1625064000000,32.141,32.353,32.14,32.314,10854.146],[1625064300000,32.309,32.491,32.16,32.491,11910.517],[1625064600000,32.463,32.557,32.405,32.417,6115.388],[1625064900000,32.441,32.447,32.152,32.161,9480.23],[1625065200000,32.179,32.321,31.783,31.866,37269.605],[1625065500000,31.868,32.054,31.688,31.963,43351.642],[1625065800000,31.952,32.0,31.843,31.972,18475.529],[1625066100000,31.923,32.027,31.742,31.742,16942.471],[1625066400000,31.741,31.98,31.641,31.832,20231.401],[1625066700000,31.809,31.974,31.786,31.884,14214.697],[1625067000000,31.889,32.175,31.818,31.867,30781.061],[1625067300000,31.884,31.99,31.819,31.959,13763.987],[1625067600000,31.954,31.993,31.715,31.73,20394.553],[1625067900000,31.736,31.915,31.555,31.817,25366.648],[1625068200000,31.804,31.939,31.804,31.825,6306.697],[1625068500000,31.823,31.923,31.735,31.923,7577.779],[1625068800000,31.914,32.097,31.805,31.814,24133.024],[1625069100000,31.82,31.989,31.621,31.978,12961.391],[1625069400000,31.978,32.1,31.947,32.0,16438.954],[1625069700000,31.985,32.184,31.9,32.18,15417.841],[1625070000000,32.166,32.25,32.099,32.142,21656.439],[1625070300000,32.143,32.2,32.123,32.18,8953.017],[1625070600000,32.191,32.243,32.12,32.2,18087.65],[1625070900000,32.216,32.236,32.133,32.162,11731.221],[1625071200000,32.16,32.198,32.0,32.062,11000.478],[1625071500000,32.063,32.223,32.052,32.143,4991.267],[1625071800000,32.147,32.217,32.019,32.04,8858.713],[1625072100000,32.05,32.123,31.811,31.811,9222.058],[1625072400000,31.816,32.081,31.816,32.06,5762.131],[1625072700000,32.06,32.093,32.009,32.057,5254.182],[1625073000000,32.05,32.064,31.917,32.008,6535.7],[1625073300000,32.001,32.25,32.001,32.173,10001.128],[1625073600000,32.181,32.261,32.111,32.204,6961.349],[1625073900000,32.2,32.285,32.168,32.228,7542.954],[1625074200000,32.228,32.285,32.19,32.28,5318.892],[1625074500000,32.286,32.591,32.26,32.575,26100.733],[1625074800000,32.556,32.587,32.426,32.53,16024.012],[1625075100000,32.529,32.536,32.355,32.396,12355.398],[1625075400000,32.415,32.647,32.314,32.647,23787.244],[1625075700000,32.625,32.691,32.511,32.663,16044.841],[1625076000000,32.637,32.824,32.611,32.686,29257.36],[1625076300000,32.69,32.702,32.501,32.521,10336.759],[1625076600000,32.521,32.6,32.456,32.546,8423.458],[1625076900000,32.554,32.617,32.531,32.549,5861.343],[1625077200000,32.546,32.567,32.43,32.483,7684.226],[1625077500000,32.485,32.575,32.429,32.55,8196.719],[1625077800000,32.537,32.651,32.523,32.569,9030.747],[1625078100000,32.568,32.9,32.568,32.88,11503.816],[1625078400000,32.88,33.108,32.794,33.078,21220.84],[1625078700000,33.078,33.2,33.013,33.113,39803.82],[1625079000000,33.107,33.127,33.075,33.101,12670.104],[1625079300000,33.107,33.46,33.076,33.427,19389.942],[1625079600000,33.427,33.46,33.195,33.262,27674.042],[1625079900000,33.253,33.373,33.174,33.176,14309.114],[1625080200000,33.194,33.194,33.075,33.153,12328.362],[1625080500000,33.155,33.2,33.1,33.124,6564.998],[1625080800000,33.126,33.243,33.121,33.209,6534.821],[1625081100000,33.196,33.368,33.181,33.36,6088.845],[1625081400000,33.36,33.5,33.271,33.402,41768.457],[1625081700000,33.393,33.44,33.289,33.315,5973.525],[1625082000000,33.317,33.629,33.31,33.61,25863.554],[1625082300000,33.624,33.831,33.477,33.717,42216.395],[1625082600000,33.7,34.37,33.634,34.329,78239.887],[1625082900000,34.328,34.488,34.236,34.322,47826.1],[1625083200000,34.321,34.986,34.321,34.986,45833.177],[1625083500000,34.974,35.0,34.65,34.704,67693.203],[1625083800000,34.704,34.704,34.345,34.461,49390.216],[1625084100000,34.447,34.507,34.329,34.499,12140.424],[1625084400000,34.496,34.525,33.846,34.256,56835.806],[1625084700000,34.257,34.623,34.204,34.57,28467.368],[1625085000000,34.575,34.71,34.249,34.487,29424.367],[1625085300000,34.484,34.497,34.302,34.456,15989.798],[1625085600000,34.457,35.368,34.452,35.113,139338.86],[1625085900000,35.132,35.132,34.782,34.806,27767.631],[1625086200000,34.806,34.978,34.1,34.604,62457.688],[1625086500000,34.62,34.842,34.526,34.62,23717.504],[1625086800000,34.62,34.975,34.579,34.95,22508.5],[1625087100000,34.95,35.0,34.762,34.818,14742.41],[1625087400000,34.823,34.99,34.768,34.864,18710.448],[1625087700000,34.864,35.119,34.851,34.915,22911.777],[1625088000000,34.898,35.121,34.85,35.011,43243.334],[1625088300000,35.018,35.067,34.771,34.787,31393.889],[1625088600000,34.776,35.074,34.767,35.061,35282.648],[1625088900000,35.061,35.25,35.0,35.241,19897.027],[1625089200000,35.241,35.246,35.039,35.085,13250.734],[1625089500000,35.101,35.2,35.03,35.056,13371.055],[1625089800000,35.06,35.082,35.0,35.031,21358.167],[1625090100000,35.046,35.245,35.031,35.239,17318.482],[1625090400000,35.208,35.496,35.041,35.056,44652.403],[1625090700000,35.042,35.1,34.825,34.845,17588.055],[1625091000000,34.828,35.057,34.812,34.864,24474.969],[1625091300000,34.864,35.101,34.835,34.942,14460.79],[1625091600000,34.951,35.387,34.94,35.35,9631.564],[1625091900000,35.336,35.4,35.248,35.285,12744.403],[1625092200000,35.298,35.6,35.295,35.488,38381.187],[1625092500000,35.488,35.582,35.323,35.392,12155.044],[1625092800000,35.392,35.56,35.392,35.473,29829.557],[1625093100000,35.46,35.539,35.332,35.35,14009.586],[1625093400000,35.338,35.415,35.176,35.405,13879.864],[1625093700000,35.399,35.492,35.275,35.417,8070.193],[1625094000000,35.412,35.7,35.412,35.647,63548.575],[1625094300000,35.643,35.8,35.62,35.797,31037.942],[1625094600000,35.788,35.8,35.7,35.754,14921.243],[1625094900000,35.745,35.8,35.578,35.627,23477.806],[1625095200000,35.621,35.72,35.571,35.7,9489.783],[1625095500000,35.674,35.8,35.64,35.756,13381.272],[1625095800000,35.763,35.8,35.666,35.771,11148.667],[1625096100000,35.771,35.8,35.699,35.729,13817.386],[1625096400000,35.735,35.761,35.59,35.658,7567.83],[1625096700000,35.665,36.0,35.651,35.906,55497.706],[1625097000000,35.897,35.923,35.606,35.606,14453.969],[1625097300000,35.626,35.627,35.368,35.51,30292.299],[1625097600000,35.51,35.567,35.178,35.396,22499.936],[1625097900000,35.396,35.563,35.207,35.393,19951.219],[1625098200000,35.391,35.45,35.15,35.216,16095.973],[1625098500000,35.23,35.347,35.077,35.209,16598.346],[1625098800000,35.216,35.392,35.199,35.316,6971.091],[1625099100000,35.319,35.319,35.163,35.246,19526.261],[1625099400000,35.238,35.383,35.223,35.342,14657.484],[1625099700000,35.328,35.367,35.231,35.278,4654.763],[1625100000000,35.27,35.339,35.191,35.191,8665.083],[1625100300000,35.195,35.339,35.17,35.305,7337.442],[1625100600000,35.317,35.398,35.266,35.299,16689.545],[1625100900000,35.299,35.398,35.22,35.223,6668.206],[1625101200000,35.239,35.355,35.201,35.221,7176.974],[1625101500000,35.221,35.385,35.208,35.251,3136.04],[1625101800000,35.261,35.292,35.122,35.218,13208.677],[1625102100000,35.219,35.368,35.164,35.321,7584.639],[1625102400000,35.32,35.389,35.211,35.329,9388.139],[1625102700000,35.336,35.457,35.254,35.267,16066.323],[1625103000000,35.272,35.293,34.893,35.064,47849.386],[1625103300000,35.077,35.08,34.654,34.788,22243.159],[1625103600000,34.779,34.856,34.551,34.835,19743.614],[1625103900000,34.834,34.959,34.613,34.78,14504.358],[1625104200000,34.777,34.905,34.75,34.844,9476.336],[1625104500000,34.842,34.858,34.767,34.785,5758.511],[1625104800000,34.784,34.855,34.648,34.648,4693.667],[1625105100000,34.655,34.731,34.6,34.622,10767.507],[1625105400000,34.626,34.64,34.356,34.422,39655.027],[1625105700000,34.425,34.546,34.321,34.492,21652.042],[1625106000000,34.494,34.647,34.392,34.45,10966.846],[1625106300000,34.457,34.548,34.369,34.463,10044.902],[1625106600000,34.46,34.474,33.935,34.108,58765.189],[1625106900000,34.113,34.257,34.109,34.18,6731.524],[1625107200000,34.18,34.234,33.928,34.234,14061.146],[1625107500000,34.236,34.249,34.132,34.203,4379.051],[1625107800000,34.189,34.339,34.132,34.339,6048.068],[1625108100000,34.323,34.382,34.199,34.2,7506.295],[1625108400000,34.2,34.38,34.2,34.331,4886.786],[1625108700000,34.347,34.492,34.339,34.481,11026.377],[1625109000000,34.483,34.593,34.05,34.234,17299.91],[1625109300000,34.234,34.449,34.205,34.436,5139.888],[1625109600000,34.436,34.454,34.15,34.205,8616.971],[1625109900000,34.201,34.279,34.07,34.08,6583.08],[1625110200000,34.085,34.206,33.86,34.17,27632.068],[1625110500000,34.158,34.199,34.089,34.097,10842.577],[1625110800000,34.118,34.118,33.814,33.9,10395.817],[1625111100000,33.896,33.965,33.624,33.747,21151.583],[1625111400000,33.751,33.975,33.751,33.813,7007.725],[1625111700000,33.799,33.9,33.78,33.794,4398.706],[1625112000000,33.78,33.932,33.715,33.777,7870.205],[1625112300000,33.775,34.19,33.765,34.1,13515.308],[1625112600000,34.088,34.097,34.004,34.047,4698.767],[1625112900000,34.047,34.318,34.019,34.252,12984.35],[1625113200000,34.265,34.291,34.151,34.176,9097.226],[1625113500000,34.187,34.23,34.075,34.119,9739.904],[1625113800000,34.091,34.176,33.946,34.02,11971.538],[1625114100000,34.02,34.192,33.984,34.192,4438.928],[1625114400000,34.189,34.293,34.134,34.196,6055.081],[1625114700000,34.194,34.351,34.166,34.214,12275.158],[1625115000000,34.233,34.355,34.161,34.324,7789.192],[1625115300000,34.335,34.523,34.314,34.438,13468.048],[1625115600000,34.478,34.478,34.261,34.289,9582.909],[1625115900000,34.288,34.304,34.171,34.206,5173.46],[1625116200000,34.205,34.362,34.16,34.328,5205.869],[1625116500000,34.344,34.349,34.093,34.093,11119.483],[1625116800000,34.093,34.152,34.012,34.068,9580.895],[1625117100000,34.081,34.14,34.07,34.103,4572.469],[1625117400000,34.1,34.273,34.05,34.255,11558.5],[1625117700000,34.255,34.276,34.134,34.214,4818.717],[1625118000000,34.212,34.217,34.071,34.167,11887.18],[1625118300000,34.167,34.4,34.151,34.338,10027.855],[1625118600000,34.326,34.566,34.281,34.509,16143.138],[1625118900000,34.53,34.533,34.386,34.459,9528.122],[1625119200000,34.458,34.842,34.363,34.794,21051.39],[1625119500000,34.799,34.96,34.742,34.838,24152.044],[1625119800000,34.828,34.857,34.675,34.805,13176.055],[1625120100000,34.81,34.816,34.654,34.674,8020.935],[1625120400000,34.679,34.691,34.496,34.62,17935.715],[1625120700000,34.604,34.723,34.315,34.346,15141.631],[1625121000000,34.34,34.5,34.296,34.456,17834.194],[1625121300000,34.436,34.5,34.08,34.161,20089.991],[1625121600000,34.15,34.256,34.123,34.145,8188.309],[1625121900000,34.163,34.163,33.303,33.327,91675.491],[1625122200000,33.332,33.549,33.247,33.461,26104.302],[1625122500000,33.475,33.498,33.049,33.289,35158.672],[1625122800000,33.283,33.545,33.13,33.5,23387.062],[1625123100000,33.5,33.51,33.202,33.228,20911.734],[1625123400000,33.23,33.283,32.729,33.089,75728.792],[1625123700000,33.082,33.309,33.0,33.079,22065.748],[1625124000000,33.08,33.24,33.079,33.201,9124.442],[1625124300000,33.2,33.226,32.922,32.975,24568.452],[1625124600000,32.975,32.99,32.429,32.724,155559.154],[1625124900000,32.718,33.022,32.715,32.847,29732.06],[1625125200000,32.847,32.944,32.711,32.898,17696.946],[1625125500000,32.879,32.898,32.688,32.697,11703.445],[1625125800000,32.695,32.762,32.441,32.568,52566.423],[1625126100000,32.577,32.757,32.351,32.391,37725.236],[1625126400000,32.387,32.735,32.33,32.71,46736.109],[1625126700000,32.705,32.95,32.614,32.844,25698.709],[1625127000000,32.811,32.908,32.704,32.73,18850.075],[1625127300000,32.729,32.876,32.6,32.668,16568.744],[1625127600000,32.646,32.861,32.601,32.855,8817.655],[1625127900000,32.862,32.911,32.763,32.858,13011.0],[1625128200000,32.867,32.881,32.527,32.652,22860.224],[1625128500000,32.663,32.792,32.585,32.714,7443.051],[1625128800000,32.709,32.862,32.701,32.828,10698.834],[1625129100000,32.822,32.836,32.516,32.55,16601.931],[1625129400000,32.536,32.745,32.439,32.63,19687.939],[1625129700000,32.63,32.854,32.621,32.807,9877.011],[1625130000000,32.795,33.068,32.725,33.051,17274.629],[1625130300000,33.063,33.17,32.97,33.077,26738.488],[1625130600000,33.075,33.192,33.014,33.05,15084.483],[1625130900000,33.058,33.068,32.7,32.731,21802.582],[1625131200000,32.73,32.799,32.616,32.68,13829.51],[1625131500000,32.682,32.863,32.682,32.768,12322.921],[1625131800000,32.755,32.926,32.658,32.92,8413.46],[1625132100000,32.911,32.938,32.694,32.726,7860.728],[1625132400000,32.711,32.711,32.553,32.617,12002.94],[1625132700000,32.622,32.639,32.394,32.57,25220.752],[1625133000000,32.573,32.877,32.573,32.836,11713.956],[1625133300000,32.839,32.857,32.526,32.668,16066.417],[1625133600000,32.668,32.9,32.55,32.887,15756.925],[1625133900000,32.875,32.95,32.718,32.727,12541.181],[1625134200000,32.731,32.736,32.5,32.597,13908.882],[1625134500000,32.59,32.723,32.51,32.65,8308.836],[1625134800000,32.648,32.653,32.343,32.343,11734.726],[1625135100000,32.34,32.5,32.17,32.484,32965.026],[1625135400000,32.484,32.77,32.446,32.759,12329.281],[1625135700000,32.759,32.929,32.721,32.826,25055.593],[1625136000000,32.854,33.0,32.803,32.977,11177.605],[1625136300000,32.947,33.112,32.905,33.008,18006.046],[1625136600000,32.997,32.997,32.834,32.898,13636.867],[1625136900000,32.896,32.93,32.755,32.849,10483.474],[1625137200000,32.851,33.176,32.783,33.13,14774.102],[1625137500000,33.133,33.177,33.003,33.142,11648.996],[1625137800000,33.139,33.5,33.139,33.355,38411.084],[1625138100000,33.37,33.551,33.195,33.361,34363.888],[1625138400000,33.36,33.69,33.22,33.64,28090.867],[1625138700000,33.641,33.803,33.477,33.797,32928.346],[1625139000000,33.797,33.82,33.603,33.718,19961.187],[1625139300000,33.707,33.735,33.624,33.678,8912.186],[1625139600000,33.665,33.69,33.551,33.666,10957.879],[1625139900000,33.667,33.966,33.642,33.757,31085.951],[1625140200000,33.759,34.309,33.707,34.298,36590.586],[1625140500000,34.307,34.35,34.132,34.262,37707.603],[1625140800000,34.261,34.279,34.023,34.15,23295.714],[1625141100000,34.128,34.166,33.943,34.086,27349.814],[1625141400000,34.077,34.084,33.661,33.811,30452.315],[1625141700000,33.801,33.864,33.656,33.742,17021.903],[1625142000000,33.749,33.853,33.664,33.767,16184.904],[1625142300000,33.75,33.823,33.669,33.754,9068.621],[1625142600000,33.755,33.974,33.691,33.906,18924.936],[1625142900000,33.909,34.3,33.851,34.3,27705.615],[1625143200000,34.295,34.35,34.101,34.219,27712.416],[1625143500000,34.196,34.196,33.926,33.985,29062.087],[1625143800000,33.987,34.013,33.911,33.937,9135.117],[1625144100000,33.957,33.96,33.65,33.849,22745.484],[1625144400000,33.846,33.941,33.582,33.622,25591.2],[1625144700000,33.628,33.828,33.625,33.766,11362.721],[1625145000000,33.748,33.905,33.726,33.805,15157.882],[1625145300000,33.805,34.026,33.77,33.958,20330.902],[1625145600000,33.983,34.155,33.939,34.024,13486.045],[1625145900000,34.001,34.001,33.837,33.856,10919.893],[1625146200000,33.861,34.08,33.849,34.011,9210.388],[1625146500000,34.006,34.025,33.6,33.633,19499.746],[1625146800000,33.635,33.78,33.615,33.766,8670.899],[1625147100000,33.758,33.846,33.61,33.61,14160.181],[1625147400000,33.61,33.709,33.51,33.523,19490.35],[1625147700000,33.533,33.573,33.12,33.161,41178.867],[1625148000000,33.16,33.465,33.14,33.348,16875.69],[1625148300000,33.318,33.501,33.144,33.467,20395.359],[1625148600000,33.45,33.503,33.273,33.404,7612.325],[1625148900000,33.407,33.44,32.957,32.99,38637.032],[1625149200000,32.981,33.196,32.958,33.145,14401.832],[1625149500000,33.146,33.251,33.004,33.054,28561.152],[1625149800000,33.068,33.092,32.839,32.994,34654.804],[1625150100000,32.995,33.231,32.994,33.112,12730.272],[1625150400000,33.101,33.258,33.096,33.138,10637.051],[1625150700000,33.135,33.367,33.103,33.246,10967.378],[1625151000000,33.233,33.296,33.138,33.278,6167.494],[1625151300000,33.273,33.36,33.183,33.267,8196.416],[1625151600000,33.266,33.8,33.196,33.695,47612.311],[1625151900000,33.699,33.715,33.5,33.553,13794.815],[1625152200000,33.564,33.662,33.441,33.51,23029.439],[1625152500000,33.474,33.581,33.45,33.478,10179.768],[1625152800000,33.481,33.521,33.41,33.477,8226.687],[1625153100000,33.469,33.829,33.45,33.74,20476.462],[1625153400000,33.736,33.736,33.37,33.467,10458.502],[1625153700000,33.467,33.566,33.383,33.547,7432.058],[1625154000000,33.558,33.673,33.517,33.545,4852.44],[1625154300000,33.545,33.576,33.394,33.573,9496.485],[1625154600000,33.569,33.642,33.456,33.536,5887.243],[1625154900000,33.538,33.557,33.461,33.486,4357.64],[1625155200000,33.478,33.675,33.262,33.296,27488.526],[1625155500000,33.286,33.413,33.147,33.19,11649.065],[1625155800000,33.195,33.335,33.182,33.306,6637.683],[1625156100000,33.306,33.527,33.211,33.506,13110.9],[1625156400000,33.502,33.65,33.5,33.608,8330.518],[1625156700000,33.6,33.6,33.364,33.448,10983.892],[1625157000000,33.445,33.65,33.409,33.587,8523.158],[1625157300000,33.587,33.589,33.474,33.556,10363.189],[1625157600000,33.544,33.585,33.429,33.558,5907.261],[1625157900000,33.563,33.578,33.199,33.304,29666.848],[1625158200000,33.305,33.42,33.26,33.385,4664.55],[1625158500000,33.392,33.438,33.159,33.191,8098.651],[1625158800000,33.201,33.432,33.119,33.332,10421.255],[1625159100000,33.323,33.49,33.323,33.425,4175.318],[1625159400000,33.412,33.531,33.272,33.369,6327.463],[1625159700000,33.367,33.469,33.351,33.469,4136.009],[1625160000000,33.469,33.614,33.456,33.603,15091.424],[1625160300000,33.6,33.627,33.439,33.514,14634.786],[1625160600000,33.508,33.974,33.459,33.891,23046.954],[1625160900000,33.871,33.887,33.748,33.751,7307.961],[1625161200000,33.748,33.888,33.713,33.841,8372.101],[1625161500000,33.82,34.196,33.773,34.07,27873.31],[1625161800000,34.064,34.183,33.999,34.132,13397.014],[1625162100000,34.109,34.139,34.013,34.062,10734.548],[1625162400000,34.055,34.166,33.964,34.057,10769.952],[1625162700000,34.058,34.23,34.0,34.207,11670.743],[1625163000000,34.213,34.232,33.979,34.015,17694.896],[1625163300000,34.015,34.03,33.817,33.936,11995.462],[1625163600000,33.961,34.008,33.837,33.917,8324.961],[1625163900000,33.919,34.038,33.882,34.038,16948.738],[1625164200000,34.028,34.066,33.885,33.904,6809.317],[1625164500000,33.914,33.986,33.877,33.877,4223.017],[1625164800000,33.895,33.958,33.857,33.898,8772.645],[1625165100000,33.906,34.049,33.825,34.049,4857.536],[1625165400000,34.042,34.044,33.638,33.654,18028.022],[1625165700000,33.667,33.771,33.42,33.568,15889.48],[1625166000000,33.595,33.69,33.484,33.532,12677.25],[1625166300000,33.533,33.588,33.467,33.567,9790.56],[1625166600000,33.566,33.592,33.455,33.479,6445.901],[1625166900000,33.479,33.549,33.41,33.437,12768.308],[1625167200000,33.446,33.499,33.16,33.21,27611.43],[1625167500000,33.22,33.324,33.034,33.255,29576.714],[1625167800000,33.242,33.379,33.185,33.268,14766.934],[1625168100000,33.247,33.459,33.057,33.397,28125.482],[1625168400000,33.381,33.446,33.203,33.255,13287.889],[1625168700000,33.269,33.386,33.224,33.297,8206.846],[1625169000000,33.28,33.494,33.28,33.374,9476.201],[1625169300000,33.417,33.715,33.416,33.694,21323.451],[1625169600000,33.681,33.879,33.681,33.874,29923.803],[1625169900000,33.874,33.897,33.623,33.629,18471.482],[1625170200000,33.634,33.8,33.634,33.691,14178.771],[1625170500000,33.676,33.724,33.385,33.534,23758.123],[1625170800000,33.559,33.659,33.551,33.6,3429.508],[1625171100000,33.574,33.772,33.525,33.692,9332.553],[1625171400000,33.691,33.888,33.691,33.864,7877.724],[1625171700000,33.86,33.889,33.76,33.81,9286.472],[1625172000000,33.818,33.892,33.763,33.822,5993.151],[1625172300000,33.806,33.871,33.615,33.798,7868.019],[1625172600000,33.799,33.821,33.649,33.707,10181.043],[1625172900000,33.707,33.869,33.707,33.848,4577.458],[1625173200000,33.825,33.93,33.803,33.844,13862.871],[1625173500000,33.835,33.908,33.614,33.635,8401.288],[1625173800000,33.62,33.705,33.532,33.606,10465.51],[1625174100000,33.617,33.723,33.593,33.719,4341.422],[1625174400000,33.713,34.113,33.713,34.061,15322.846],[1625174700000,34.047,34.09,33.925,33.934,8276.425],[1625175000000,33.934,34.068,33.932,33.987,7707.709],[1625175300000,33.987,33.998,33.816,33.84,3750.509],[1625175600000,33.839,34.082,33.829,33.979,7304.02],[1625175900000,33.99,34.013,33.793,33.877,8324.197],[1625176200000,33.904,34.04,33.861,33.929,7911.994],[1625176500000,33.929,34.044,33.929,34.043,5730.882],[1625176800000,34.015,34.079,33.911,33.949,3098.263],[1625177100000,33.944,34.04,33.925,33.965,5947.023],[1625177400000,34.002,34.09,33.99,34.069,8282.215],[1625177700000,34.072,34.223,34.023,34.203,5756.358],[1625178000000,34.192,34.2,34.044,34.08,6656.485],[1625178300000,34.057,34.24,34.025,34.067,12892.337],[1625178600000,34.072,34.167,34.072,34.109,2556.96],[1625178900000,34.103,34.135,34.086,34.135,2363.565],[1625179200000,34.133,34.164,34.076,34.081,3811.2],[1625179500000,34.08,34.192,34.076,34.186,2802.84],[1625179800000,34.186,34.239,34.122,34.221,6911.05],[1625180100000,34.212,34.283,33.839,33.839,25020.878],[1625180400000,33.839,33.982,33.5,33.56,23768.674],[1625180700000,33.565,33.744,33.556,33.698,8214.807],[1625181000000,33.702,33.702,33.26,33.399,21913.792],[1625181300000,33.399,33.498,33.26,33.398,10721.257],[1625181600000,33.398,33.65,33.398,33.459,21542.909],[1625181900000,33.463,33.585,33.459,33.505,4684.043],[1625182200000,33.523,33.693,33.523,33.562,9380.404],[1625182500000,33.563,33.62,33.502,33.515,1035.769],[1625182800000,33.515,33.515,33.272,33.35,7305.426],[1625183100000,33.357,33.58,33.316,33.532,4326.994],[1625183400000,33.538,33.568,33.431,33.47,3477.793],[1625183700000,33.443,33.458,33.271,33.271,10209.256],[1625184000000,33.27,33.318,32.965,33.286,31677.726],[1625184300000,33.287,33.622,33.25,33.586,21841.918],[1625184600000,33.586,33.841,33.495,33.711,30380.435],[1625184900000,33.702,33.936,33.527,33.637,28744.501],[1625185200000,33.622,33.812,33.603,33.73,13531.257],[1625185500000,33.737,33.85,33.683,33.76,16452.469],[1625185800000,33.76,33.832,33.695,33.75,14525.105],[1625186100000,33.75,33.794,33.639,33.727,22676.776],[1625186400000,33.74,33.776,33.688,33.747,4951.066],[1625186700000,33.77,33.831,33.704,33.759,6206.301],[1625187000000,33.785,33.797,33.7,33.789,2442.723],[1625187300000,33.789,33.99,33.766,33.988,7474.44],[1625187600000,33.99,34.017,33.801,33.906,12172.719],[1625187900000,33.903,33.903,33.765,33.805,10624.62],[1625188200000,33.823,33.847,33.652,33.659,8555.159],[1625188500000,33.668,33.768,33.537,33.538,9303.555],[1625188800000,33.549,33.613,33.45,33.455,15471.323],[1625189100000,33.47,33.551,33.36,33.544,12678.332],[1625189400000,33.536,33.611,33.271,33.377,31774.35],[1625189700000,33.364,33.4,33.234,33.299,13675.951],[1625190000000,33.284,33.35,33.219,33.331,7035.966],[1625190300000,33.345,33.351,33.123,33.153,13863.653],[1625190600000,33.199,33.212,33.105,33.158,6363.51],[1625190900000,33.164,33.256,33.069,33.2,29089.142],[1625191200000,33.212,33.282,33.018,33.116,13440.302],[1625191500000,33.119,33.146,32.811,32.96,26815.933],[1625191800000,32.962,32.962,32.65,32.741,17503.902],[1625192100000,32.752,33.012,32.747,32.908,14894.885],[1625192400000,32.914,32.95,32.858,32.95,3554.787],[1625192700000,32.95,32.95,32.802,32.912,6456.526],[1625193000000,32.903,33.05,32.903,33.03,3287.232],[1625193300000,33.028,33.028,32.892,32.903,10975.748],[1625193600000,32.902,33.064,32.902,33.055,2044.806],[1625193900000,33.054,33.065,32.918,33.044,4001.686],[1625194200000,33.045,33.081,32.929,32.96,2329.895],[1625194500000,32.941,33.035,32.858,33.023,5005.71],[1625194800000,33.01,33.018,32.867,32.913,3031.459],[1625195100000,32.928,33.049,32.927,32.981,2553.023],[1625195400000,32.967,32.997,32.58,32.745,21989.248],[1625195700000,32.736,32.862,32.714,32.767,10449.107],[1625196000000,32.78,32.859,32.692,32.736,8676.816],[1625196300000,32.75,32.794,32.49,32.633,20852.021],[1625196600000,32.619,32.624,32.463,32.55,15538.217],[1625196900000,32.536,32.716,32.506,32.672,6530.203],[1625197200000,32.695,32.717,32.503,32.659,6610.163],[1625197500000,32.661,32.696,32.22,32.26,28788.737],[1625197800000,32.26,32.301,31.983,31.995,37804.971],[1625198100000,31.998,32.197,31.988,32.197,32143.699],[1625198400000,32.167,32.395,32.108,32.359,13909.763],[1625198700000,32.359,32.408,32.311,32.36,8671.471],[1625199000000,32.36,32.48,32.326,32.393,13078.228],[1625199300000,32.396,32.731,32.396,32.629,29365.172],[1625199600000,32.617,32.702,32.617,32.641,11075.936],[1625199900000,32.644,32.644,32.129,32.154,51763.796],[1625200200000,32.153,32.201,31.95,32.054,35394.552],[1625200500000,32.052,32.304,32.027,32.262,21011.978],[1625200800000,32.261,32.297,32.14,32.223,34279.791],[1625201100000,32.223,32.354,32.089,32.354,20970.076],[1625201400000,32.354,32.4,32.262,32.272,29823.825],[1625201700000,32.272,32.378,32.272,32.349,24417.018],[1625202000000,32.349,32.4,32.23,32.342,13082.06],[1625202300000,32.341,32.351,32.165,32.209,15767.304],[1625202600000,32.218,32.256,31.8,31.837,56571.859],[1625202900000,31.838,32.06,31.801,32.032,23493.696],[1625203200000,32.053,32.143,31.961,32.045,10477.33],[1625203500000,32.046,32.088,31.9,31.929,17858.103],[1625203800000,31.916,32.004,31.853,31.911,15478.406],[1625204100000,31.914,31.985,31.745,31.751,30296.591],[1625204400000,31.775,31.851,31.6,31.7,37434.524],[1625204700000,31.706,31.748,31.5,31.64,52869.301],[1625205000000,31.637,31.803,31.605,31.767,23975.751],[1625205300000,31.752,31.825,31.664,31.815,11736.607],[1625205600000,31.814,32.06,31.755,31.934,20986.143],[1625205900000,31.945,31.945,31.71,31.785,11493.657],[1625206200000,31.79,31.796,31.57,31.6,11817.276],[1625206500000,31.61,31.679,31.367,31.511,28137.602],[1625206800000,31.514,31.712,31.458,31.623,9820.498],[1625207100000,31.623,31.733,31.48,31.682,13361.784],[1625207400000,31.723,32.041,31.723,31.99,44925.163],[1625207700000,31.996,32.001,31.681,31.717,11258.373],[1625208000000,31.699,31.966,31.683,31.869,7283.923],[1625208300000,31.869,32.035,31.819,31.954,14477.436],[1625208600000,31.945,32.025,31.912,31.962,12869.515],[1625208900000,31.958,32.007,31.785,31.854,14469.931],[1625209200000,31.833,32.142,31.735,32.1,39203.467],[1625209500000,32.095,32.143,32.018,32.089,13886.398],[1625209800000,32.082,32.105,32.025,32.08,13236.355],[1625210100000,32.081,32.227,32.081,32.201,16118.704],[1625210400000,32.2,32.237,32.04,32.088,22373.806],[1625210700000,32.088,32.229,32.081,32.159,19155.521],[1625211000000,32.169,32.198,32.055,32.13,17758.725],[1625211300000,32.119,32.19,32.088,32.19,18968.884],[1625211600000,32.185,32.356,32.173,32.315,13754.182],[1625211900000,32.328,32.533,32.306,32.427,29884.655],[1625212200000,32.413,32.521,32.377,32.464,34994.434],[1625212500000,32.47,32.526,32.45,32.48,16274.776],[1625212800000,32.492,32.5,32.365,32.41,16049.653],[1625213100000,32.413,32.44,32.314,32.423,11431.864],[1625213400000,32.42,32.589,32.407,32.553,22362.639],[1625213700000,32.556,32.749,32.552,32.734,23213.088],[1625214000000,32.721,32.735,32.417,32.429,49030.16],[1625214300000,32.417,32.491,32.283,32.33,11719.594],[1625214600000,32.345,32.384,32.137,32.161,15472.393],[1625214900000,32.158,32.27,32.067,32.075,8578.769],[1625215200000,32.1,32.216,32.084,32.216,6020.848],[1625215500000,32.216,32.371,32.204,32.323,10673.378],[1625215800000,32.331,32.44,32.208,32.271,7426.842],[1625216100000,32.267,32.333,32.218,32.237,3962.213],[1625216400000,32.237,32.266,32.145,32.147,11972.382],[1625216700000,32.147,32.168,32.008,32.113,10298.262],[1625217000000,32.113,32.2,32.069,32.13,8597.849],[1625217300000,32.13,32.13,31.818,31.834,25406.422],[1625217600000,31.847,31.885,31.702,31.792,17267.498],[1625217900000,31.789,31.86,31.732,31.808,6807.318],[1625218200000,31.827,31.852,31.51,31.584,26431.44],[1625218500000,31.585,31.65,31.494,31.634,15781.686],[1625218800000,31.647,31.879,31.581,31.605,15892.489],[1625219100000,31.605,31.776,31.605,31.729,8166.912],[1625219400000,31.735,31.835,31.727,31.751,6608.797],[1625219700000,31.759,31.85,31.697,31.719,4393.683],[1625220000000,31.723,31.723,31.535,31.619,8460.696],[1625220300000,31.625,31.631,31.5,31.609,13223.39],[1625220600000,31.609,31.771,31.608,31.735,9244.639],[1625220900000,31.739,31.953,31.618,31.926,15763.938],[1625221200000,31.927,31.986,31.763,31.836,11781.785],[1625221500000,31.839,31.954,31.756,31.934,6503.439],[1625221800000,31.94,32.139,31.918,31.939,16433.009],[1625222100000,31.938,31.958,31.83,31.86,10580.342],[1625222400000,31.86,31.871,31.76,31.861,14651.28],[1625222700000,31.86,32.0,31.776,31.933,4679.832],[1625223000000,31.93,31.958,31.771,31.818,5323.376],[1625223300000,31.802,32.009,31.775,31.924,7443.4],[1625223600000,31.96,32.057,31.879,32.034,10421.295],[1625223900000,32.021,32.2,32.021,32.141,15045.552],[1625224200000,32.149,32.265,32.128,32.231,17366.261],[1625224500000,32.239,32.264,32.058,32.082,8871.172],[1625224800000,32.068,32.14,32.017,32.129,5963.601],[1625225100000,32.126,32.183,32.018,32.031,2986.885],[1625225400000,32.041,32.041,31.7,31.773,18324.86],[1625225700000,31.788,31.934,31.68,31.879,15403.75],[1625226000000,31.885,32.013,31.801,32.0,9584.004],[1625226300000,32.0,32.09,31.923,32.014,5836.814],[1625226600000,32.013,32.04,31.773,31.78,14510.168],[1625226900000,31.806,31.982,31.728,31.893,7357.76],[1625227200000,31.893,31.96,31.789,31.9,4214.153],[1625227500000,31.874,32.019,31.822,31.933,5190.793],[1625227800000,31.906,31.922,31.74,31.752,9448.087],[1625228100000,31.758,31.994,31.733,31.989,13065.745],[1625228400000,31.992,32.138,31.869,31.891,69261.721],[1625228700000,31.885,31.956,31.789,31.845,6882.139],[1625229000000,31.829,32.163,31.78,32.036,22454.44],[1625229300000,32.007,32.142,31.953,31.983,11160.164],[1625229600000,31.968,32.115,31.916,32.098,10111.499],[1625229900000,32.089,32.255,32.065,32.144,23870.008],[1625230200000,32.145,32.181,32.003,32.11,13815.226],[1625230500000,32.112,32.177,32.025,32.128,13333.48],[1625230800000,32.128,32.179,31.977,32.086,13443.131],[1625231100000,32.077,32.265,32.042,32.247,15550.685],[1625231400000,32.257,32.595,32.253,32.58,43157.314],[1625231700000,32.573,32.69,32.42,32.426,34229.266],[1625232000000,32.422,32.531,32.355,32.366,16625.522],[1625232300000,32.36,32.49,32.308,32.347,7256.688],[1625232600000,32.352,32.405,32.146,32.33,14017.407],[1625232900000,32.333,32.484,32.233,32.282,10035.027],[1625233200000,32.292,32.397,32.211,32.338,9764.949],[1625233500000,32.333,32.551,32.333,32.362,26792.206],[1625233800000,32.375,32.418,32.286,32.322,10660.878],[1625234100000,32.316,32.415,32.289,32.405,4705.12],[1625234400000,32.4,32.492,32.289,32.344,19775.688],[1625234700000,32.358,32.363,32.171,32.22,8501.94],[1625235000000,32.201,32.255,32.17,32.21,8331.93],[1625235300000,32.216,32.28,32.102,32.199,7269.625],[1625235600000,32.202,32.378,32.2,32.307,9783.059],[1625235900000,32.298,32.389,32.25,32.356,9917.343],[1625236200000,32.371,32.753,32.366,32.7,36274.387],[1625236500000,32.715,32.9,32.67,32.85,35729.061],[1625236800000,32.85,32.91,32.761,32.794,19183.8],[1625237100000,32.789,32.8,32.58,32.797,24937.083],[1625237400000,32.797,32.866,32.693,32.706,18021.784],[1625237700000,32.706,32.945,32.678,32.935,26587.454],[1625238000000,32.944,32.95,32.713,32.771,23746.872],[1625238300000,32.771,32.89,32.752,32.849,18472.947],[1625238600000,32.845,32.846,32.66,32.703,10421.904],[1625238900000,32.682,32.725,32.512,32.622,22356.292],[1625239200000,32.627,32.677,32.543,32.617,13638.079],[1625239500000,32.611,32.664,32.541,32.603,8830.845],[1625239800000,32.61,32.704,32.552,32.653,6453.637],[1625240100000,32.648,32.735,32.61,32.66,12058.031],[1625240400000,32.668,32.713,32.616,32.697,7116.745],[1625240700000,32.692,32.758,32.604,32.747,13291.407],[1625241000000,32.752,32.759,32.636,32.678,12003.286],[1625241300000,32.698,32.996,32.659,32.975,48346.851],[1625241600000,32.994,33.007,32.76,32.819,33661.025],[1625241900000,32.822,32.898,32.693,32.772,23697.297],[1625242200000,32.788,32.898,32.723,32.878,16065.72],[1625242500000,32.873,32.926,32.785,32.823,13458.923],[1625242800000,32.835,33.01,32.75,32.806,24260.48],[1625243100000,32.818,32.88,32.75,32.786,12615.546],[1625243400000,32.787,32.832,32.7,32.772,18090.913],[1625243700000,32.793,32.795,32.656,32.677,15172.115],[1625244000000,32.69,32.748,32.652,32.72,20475.886],[1625244300000,32.715,32.863,32.676,32.818,14212.45],[1625244600000,32.818,32.93,32.738,32.872,16117.048],[1625244900000,32.893,32.904,32.758,32.8,20747.889],[1625245200000,32.807,33.198,32.787,33.16,55894.433],[1625245500000,33.175,33.188,33.007,33.051,10650.996],[1625245800000,33.054,33.113,33.02,33.039,3427.883],[1625246100000,33.03,33.074,32.864,32.89,8584.313],[1625246400000,32.89,32.986,32.885,32.936,2867.592],[1625246700000,32.936,32.976,32.887,32.902,7419.338],[1625247000000,32.902,32.94,32.813,32.856,3798.503],[1625247300000,32.847,32.955,32.847,32.885,3237.466],[1625247600000,32.879,32.94,32.831,32.863,5752.14],[1625247900000,32.846,32.879,32.611,32.718,12493.228],[1625248200000,32.724,32.792,32.641,32.739,5373.668],[1625248500000,32.734,32.832,32.724,32.827,3973.38],[1625248800000,32.839,32.939,32.784,32.842,57606.299],[1625249100000,32.835,32.904,32.786,32.886,4600.043],[1625249400000,32.889,32.926,32.808,32.867,3070.168],[1625249700000,32.884,33.01,32.884,32.99,20495.082],[1625250000000,32.992,32.992,32.762,32.866,9914.322],[1625250300000,32.868,32.882,32.756,32.828,1718.498],[1625250600000,32.841,33.086,32.841,33.01,19449.207],[1625250900000,33.014,33.081,32.981,33.047,3411.653],[1625251200000,33.047,33.135,33.021,33.109,5064.554],[1625251500000,33.102,33.125,32.984,33.054,4620.36],[1625251800000,33.072,33.079,32.959,33.045,4781.974],[1625252100000,33.036,33.038,32.926,32.935,6597.925],[1625252400000,32.936,33.025,32.911,32.916,13913.331],[1625252700000,32.912,33.022,32.863,33.016,11003.668],[1625253000000,33.0,33.023,32.891,32.896,4662.133],[1625253300000,32.9,33.0,32.883,32.972,3391.367],[1625253600000,32.995,32.995,32.857,32.862,4659.62],[1625253900000,32.865,32.93,32.823,32.89,3401.035],[1625254200000,32.901,33.097,32.866,33.086,4273.618],[1625254500000,33.086,33.097,33.008,33.048,7121.547],[1625254800000,33.043,33.076,32.976,33.041,3932.467],[1625255100000,33.028,33.142,32.971,33.102,6841.496],[1625255400000,33.096,33.312,33.096,33.215,27770.493],[1625255700000,33.21,33.3,33.165,33.255,9374.009],[1625256000000,33.26,33.38,33.068,33.108,12591.853],[1625256300000,33.111,33.233,33.1,33.16,3751.958],[1625256600000,33.164,33.164,32.889,32.991,41498.197],[1625256900000,32.98,32.98,32.666,32.775,14149.657],[1625257200000,32.776,32.863,32.742,32.811,8794.267],[1625257500000,32.812,32.935,32.78,32.897,9047.917],[1625257800000,32.897,32.901,32.684,32.723,14056.341],[1625258100000,32.731,32.87,32.716,32.815,8045.199],[1625258400000,32.818,32.901,32.792,32.875,3368.221],[1625258700000,32.883,32.919,32.721,32.768,4470.947],[1625259000000,32.75,32.852,32.661,32.698,8458.797],[1625259300000,32.693,32.72,32.649,32.712,4437.691],[1625259600000,32.71,32.8,32.687,32.773,4284.165],[1625259900000,32.778,32.893,32.705,32.88,10240.099],[1625260200000,32.879,32.899,32.842,32.88,2289.399],[1625260500000,32.898,33.099,32.886,32.991,9543.516],[1625260800000,32.998,33.028,32.936,32.94,2124.363],[1625261100000,32.938,32.952,32.9,32.944,2103.729],[1625261400000,32.954,33.114,32.954,33.108,5002.052],[1625261700000,33.109,33.176,33.043,33.057,4910.352],[1625262000000,33.057,33.15,33.002,33.059,3068.75],[1625262300000,33.059,33.117,33.059,33.101,3960.489],[1625262600000,33.102,33.11,33.013,33.045,6426.843],[1625262900000,33.055,33.058,33.0,33.051,1816.833],[1625263200000,33.053,33.136,33.0,33.053,7249.882],[1625263500000,33.052,33.088,33.0,33.02,2297.729],[1625263800000,33.018,33.072,32.975,33.056,5072.503],[1625264100000,33.056,33.093,32.955,32.977,3220.245],[1625264400000,32.999,33.028,32.966,32.973,3009.313],[1625264700000,32.973,33.03,32.955,32.98,4116.337],[1625265000000,32.988,33.116,32.988,33.073,8769.708],[1625265300000,33.099,33.15,33.061,33.146,3957.928],[1625265600000,33.111,33.169,33.077,33.098,2982.451],[1625265900000,33.115,33.316,33.082,33.283,23181.699],[1625266200000,33.277,33.364,33.277,33.356,9097.475],[1625266500000,33.347,33.776,33.26,33.68,49847.189],[1625266800000,33.677,33.76,33.479,33.748,41654.026],[1625267100000,33.749,33.9,33.712,33.77,22755.952],[1625267400000,33.775,33.775,33.44,33.522,38128.118],[1625267700000,33.525,33.67,33.404,33.534,12034.439],[1625268000000,33.557,33.743,33.441,33.712,19907.219],[1625268300000,33.69,33.9,33.689,33.715,16854.12],[1625268600000,33.733,33.832,33.62,33.698,9070.929],[1625268900000,33.695,33.797,33.679,33.719,2043.165],[1625269200000,33.719,33.779,33.698,33.779,3152.056],[1625269500000,33.797,33.9,33.77,33.851,8415.23],[1625269800000,33.845,33.953,33.797,33.941,14227.616],[1625270100000,33.935,34.217,33.912,34.0,65458.667],[1625270400000,34.001,34.308,34.0,34.148,90530.496],[1625270700000,34.138,34.155,33.799,33.833,26183.948],[1625271000000,33.83,33.842,33.641,33.68,11028.413],[1625271300000,33.677,33.829,33.677,33.745,6966.659],[1625271600000,33.753,33.796,33.688,33.769,4566.346],[1625271900000,33.762,33.917,33.76,33.879,4206.561],[1625272200000,33.882,33.974,33.772,33.775,9352.882],[1625272500000,33.784,33.895,33.73,33.73,5302.134],[1625272800000,33.736,33.818,33.696,33.759,9961.048],[1625273100000,33.757,33.787,33.714,33.747,1870.783],[1625273400000,33.743,33.791,33.708,33.729,3804.748],[1625273700000,33.728,33.729,33.492,33.643,6759.061],[1625274000000,33.64,33.782,33.563,33.629,6359.06],[1625274300000,33.628,33.724,33.549,33.669,7401.147],[1625274600000,33.668,33.669,33.54,33.543,3378.101],[1625274900000,33.541,33.7,33.48,33.698,4624.828],[1625275200000,33.698,33.776,33.678,33.715,3256.18],[1625275500000,33.715,33.715,33.59,33.672,3311.126],[1625275800000,33.672,33.729,33.582,33.729,3750.736],[1625276100000,33.728,33.816,33.705,33.773,4401.038],[1625276400000,33.774,33.886,33.756,33.822,3420.484],[1625276700000,33.829,33.883,33.729,33.768,3668.085],[1625277000000,33.763,33.925,33.724,33.925,10576.578],[1625277300000,33.915,33.938,33.775,33.779,2105.866],[1625277600000,33.786,33.879,33.748,33.872,6583.412],[1625277900000,33.861,33.9,33.777,33.823,12852.746],[1625278200000,33.835,33.843,33.66,33.674,8139.525],[1625278500000,33.676,33.738,33.627,33.67,4056.494],[1625278800000,33.685,33.72,33.609,33.678,2833.769],[1625279100000,33.663,33.765,33.617,33.734,3018.555],[1625279400000,33.751,34.016,33.619,33.978,17935.768],[1625279700000,33.97,33.974,33.852,33.934,3970.261],[1625280000000,33.93,33.957,33.835,33.9,3232.726],[1625280300000,33.908,33.922,33.673,33.745,4578.673],[1625280600000,33.745,33.788,33.694,33.696,2998.459],[1625280900000,33.697,33.883,33.673,33.866,3526.671],[1625281200000,33.849,33.857,33.531,33.571,15883.341],[1625281500000,33.572,33.635,33.471,33.626,9330.31],[1625281800000,33.626,33.645,33.436,33.456,27139.591],[1625282100000,33.465,33.569,33.419,33.475,20067.52],[1625282400000,33.451,33.451,33.337,33.387,24999.932],[1625282700000,33.387,33.479,33.26,33.3,34467.904],[1625283000000,33.296,33.413,33.273,33.311,34265.698],[1625283300000,33.314,33.372,33.307,33.341,3204.888],[1625283600000,33.34,33.367,33.27,33.33,7595.739],[1625283900000,33.341,33.365,33.217,33.318,12135.043],[1625284200000,33.329,33.427,33.283,33.368,5946.815],[1625284500000,33.358,33.532,33.35,33.517,5224.526],[1625284800000,33.517,33.558,33.429,33.546,3626.095],[1625285100000,33.55,33.634,33.545,33.621,7626.115],[1625285400000,33.619,33.622,33.476,33.544,7008.121],[1625285700000,33.554,33.589,33.424,33.431,4696.009],[1625286000000,33.465,33.484,33.343,33.462,6329.856],[1625286300000,33.455,33.529,33.39,33.436,2973.1],[1625286600000,33.41,33.533,33.361,33.533,5889.256],[1625286900000,33.52,33.529,33.413,33.495,2349.302],[1625287200000,33.51,33.516,33.395,33.458,7852.503],[1625287500000,33.457,33.53,33.399,33.451,2502.762],[1625287800000,33.451,33.494,33.405,33.494,1846.328],[1625288100000,33.5,33.579,33.419,33.574,4468.151],[1625288400000,33.573,33.574,33.333,33.34,10929.884],[1625288700000,33.338,33.473,33.333,33.454,2657.904],[1625289000000,33.455,33.48,33.377,33.379,6180.988],[1625289300000,33.38,33.411,33.356,33.399,1273.191],[1625289600000,33.39,33.466,33.339,33.439,1264.304],[1625289900000,33.453,33.587,33.45,33.523,3306.98],[1625290200000,33.526,33.6,33.526,33.557,2509.524],[1625290500000,33.56,33.698,33.555,33.686,5821.544],[1625290800000,33.69,33.767,33.644,33.748,10561.332],[1625291100000,33.743,34.048,33.702,34.004,74135.044],[1625291400000,34.008,34.157,34.0,34.136,21863.009],[1625291700000,34.134,34.152,34.059,34.102,23981.764],[1625292000000,34.105,34.114,33.963,34.081,21636.623],[1625292300000,34.087,34.101,34.02,34.099,7673.654],[1625292600000,34.09,34.179,34.057,34.149,16141.127],[1625292900000,34.149,34.25,34.127,34.156,14911.89],[1625293200000,34.157,34.244,34.052,34.056,10840.291],[1625293500000,34.059,34.125,33.984,33.991,9030.832],[1625293800000,33.991,34.011,33.871,33.976,20604.497],[1625294100000,33.973,33.973,33.803,33.857,11574.394],[1625294400000,33.869,33.954,33.85,33.907,3590.37],[1625294700000,33.906,34.001,33.864,33.945,6955.7],[1625295000000,33.937,33.944,33.711,33.785,6206.341],[1625295300000,33.769,33.821,33.718,33.764,6888.029],[1625295600000,33.759,33.821,33.632,33.741,6205.506],[1625295900000,33.741,33.863,33.732,33.815,2923.974],[1625296200000,33.822,33.929,33.805,33.869,5216.316],[1625296500000,33.873,33.999,33.873,33.969,3309.663],[1625296800000,33.954,34.097,33.945,34.057,9205.469],[1625297100000,34.057,34.134,34.013,34.07,5480.047],[1625297400000,34.074,34.759,34.074,34.615,73174.953],[1625297700000,34.6,34.899,34.576,34.701,40326.714],[1625298000000,34.697,34.952,34.692,34.845,36163.502],[1625298300000,34.846,34.91,34.751,34.786,13986.661],[1625298600000,34.785,34.85,34.693,34.787,14076.69],[1625298900000,34.796,35.0,34.7,34.783,38787.64],[1625299200000,34.771,34.82,34.548,34.58,27657.048],[1625299500000,34.581,34.667,34.559,34.623,9266.336],[1625299800000,34.615,34.752,34.613,34.7,11039.279],[1625300100000,34.691,34.8,34.655,34.779,11025.249],[1625300400000,34.779,34.798,34.603,34.717,8083.965],[1625300700000,34.715,34.715,34.602,34.607,5905.193],[1625301000000,34.619,34.834,34.619,34.776,19032.325],[1625301300000,34.779,34.9,34.777,34.856,6979.661],[1625301600000,34.865,34.998,34.852,34.917,23525.813],[1625301900000,34.917,34.936,34.759,34.936,14740.217],[1625302200000,34.921,34.958,34.853,34.909,12267.429],[1625302500000,34.893,34.893,34.759,34.782,15646.138],[1625302800000,34.782,35.083,34.777,35.044,30519.928],[1625303100000,35.046,35.19,35.022,35.153,28643.026],[1625303400000,35.142,35.349,35.132,35.306,27244.594],[1625303700000,35.291,35.39,35.162,35.207,23904.168],[1625304000000,35.213,35.214,35.017,35.154,17499.742],[1625304300000,35.145,35.222,35.04,35.086,8559.169],[1625304600000,35.079,35.121,34.97,35.018,14273.061],[1625304900000,35.03,35.291,35.02,35.243,19447.454],[1625305200000,35.254,35.293,35.102,35.166,11574.186],[1625305500000,35.166,35.23,35.102,35.227,9250.901],[1625305800000,35.212,35.262,35.124,35.132,7453.061],[1625306100000,35.148,35.24,35.058,35.096,12551.388],[1625306400000,35.1,35.2,35.007,35.04,9462.082],[1625306700000,35.036,35.22,35.021,35.169,13422.753],[1625307000000,35.167,35.223,35.12,35.176,9989.654],[1625307300000,35.174,35.195,35.081,35.111,6303.415],[1625307600000,35.105,35.19,35.056,35.122,9522.295],[1625307900000,35.123,35.275,35.1,35.217,10488.91],[1625308200000,35.21,35.3,35.155,35.275,9479.855],[1625308500000,35.274,35.3,35.221,35.264,7802.256],[1625308800000,35.264,35.368,35.264,35.366,13590.894],[1625309100000,35.368,35.406,35.165,35.167,15388.786],[1625309400000,35.168,35.227,35.154,35.205,6823.615],[1625309700000,35.208,35.248,35.154,35.207,8989.273],[1625310000000,35.219,35.252,34.833,34.969,36883.31],[1625310300000,34.963,35.063,34.9,34.923,9885.416],[1625310600000,34.924,35.0,34.924,34.992,8920.868],[1625310900000,34.991,35.078,34.824,34.873,14878.37],[1625311200000,34.871,34.946,34.823,34.888,11756.41],[1625311500000,34.9,34.965,34.856,34.949,7944.345],[1625311800000,34.949,34.974,34.816,34.821,7302.511],[1625312100000,34.83,34.866,34.765,34.783,12577.042],[1625312400000,34.788,34.872,34.78,34.839,11106.104],[1625312700000,34.839,34.995,34.839,34.983,8655.55],[1625313000000,34.981,35.061,34.971,35.002,10410.103],[1625313300000,34.999,35.115,34.98,35.1,15260.987],[1625313600000,35.101,35.3,35.027,35.272,22074.494],[1625313900000,35.258,35.3,35.14,35.225,16422.572],[1625314200000,35.226,35.247,35.071,35.113,8316.434],[1625314500000,35.113,35.146,35.014,35.12,9478.275],[1625314800000,35.119,35.146,34.999,35.075,15060.492],[1625315100000,35.073,35.1,35.0,35.083,8355.544],[1625315400000,35.077,35.085,34.866,34.958,17045.885],[1625315700000,34.952,35.044,34.911,34.967,10498.267],[1625316000000,34.968,34.978,34.873,34.908,7257.139],[1625316300000,34.905,34.967,34.829,34.841,8774.104],[1625316600000,34.838,34.953,34.838,34.926,7684.477],[1625316900000,34.911,34.916,34.729,34.786,31785.203],[1625317200000,34.788,34.8,34.462,34.492,103240.294],[1625317500000,34.492,34.619,34.491,34.609,26097.181],[1625317800000,34.611,34.729,34.567,34.713,10941.982],[1625318100000,34.711,34.711,34.606,34.703,7256.327],[1625318400000,34.704,34.866,34.694,34.802,15903.626],[1625318700000,34.808,34.91,34.749,34.898,13857.728],[1625319000000,34.894,34.908,34.708,34.708,9319.788],[1625319300000,34.708,34.766,34.655,34.709,6509.472],[1625319600000,34.709,34.758,34.674,34.688,2580.722],[1625319900000,34.695,34.7,34.606,34.623,6933.665],[1625320200000,34.617,34.76,34.588,34.755,10642.093],[1625320500000,34.739,34.8,34.707,34.8,9395.501],[1625320800000,34.8,34.8,34.72,34.743,5119.563],[1625321100000,34.739,34.8,34.721,34.788,4175.046],[1625321400000,34.79,34.791,34.703,34.773,3997.101],[1625321700000,34.778,34.796,34.726,34.754,7316.195],[1625322000000,34.76,34.769,34.625,34.768,8160.962],[1625322300000,34.771,34.8,34.731,34.8,7690.689],[1625322600000,34.786,34.914,34.75,34.908,16905.441],[1625322900000,34.911,35.041,34.9,34.958,13530.79],[1625323200000,34.959,34.995,34.827,34.901,12173.877],[1625323500000,34.902,34.923,34.756,34.784,5393.291],[1625323800000,34.793,34.878,34.767,34.845,4627.055],[1625324100000,34.847,34.897,34.793,34.876,2845.399],[1625324400000,34.877,34.92,34.792,34.799,19218.405],[1625324700000,34.8,34.904,34.795,34.871,3041.687],[1625325000000,34.882,34.903,34.839,34.882,4304.397],[1625325300000,34.9,34.99,34.883,34.96,7217.08],[1625325600000,34.957,34.962,34.706,34.75,15193.022],[1625325900000,34.743,34.792,34.717,34.78,3996.312],[1625326200000,34.785,34.793,34.626,34.662,10050.034],[1625326500000,34.672,34.714,34.65,34.707,4540.229],[1625326800000,34.707,34.807,34.695,34.766,5801.417],[1625327100000,34.76,34.796,34.705,34.757,2500.221],[1625327400000,34.767,34.823,34.721,34.736,2130.188],[1625327700000,34.736,34.857,34.714,34.818,6667.713],[1625328000000,34.82,34.88,34.676,34.782,9941.326],[1625328300000,34.765,34.765,34.667,34.682,4664.639],[1625328600000,34.681,34.721,34.636,34.712,13100.287],[1625328900000,34.705,34.773,34.68,34.73,3604.1],[1625329200000,34.741,34.833,34.741,34.76,3772.208],[1625329500000,34.78,34.822,34.756,34.798,4306.291],[1625329800000,34.792,34.882,34.779,34.82,4490.527],[1625330100000,34.82,34.89,34.74,34.789,12101.819],[1625330400000,34.796,34.852,34.75,34.791,5858.634],[1625330700000,34.795,34.89,34.77,34.87,5854.347],[1625331000000,34.888,34.9,34.807,34.834,5711.978],[1625331300000,34.834,34.841,34.766,34.78,3823.614],[1625331600000,34.778,34.868,34.772,34.838,7735.553],[1625331900000,34.823,34.9,34.79,34.853,3888.485],[1625332200000,34.849,34.92,34.805,34.886,4582.611],[1625332500000,34.884,34.93,34.807,34.866,9303.734],[1625332800000,34.87,34.925,34.856,34.916,4151.859],[1625333100000,34.91,34.936,34.892,34.932,3680.998],[1625333400000,34.938,34.956,34.84,34.844,5695.762],[1625333700000,34.852,34.949,34.852,34.94,4741.713],[1625334000000,34.94,35.192,34.879,35.17,26375.153],[1625334300000,35.169,35.198,35.052,35.117,18513.199],[1625334600000,35.118,35.198,35.072,35.093,9972.05],[1625334900000,35.094,35.18,35.073,35.077,5081.851],[1625335200000,35.09,35.147,34.978,35.026,7518.603],[1625335500000,35.025,35.045,34.942,35.004,7736.678],[1625335800000,35.012,35.03,34.918,34.956,6826.198],[1625336100000,34.949,35.023,34.934,34.976,8148.632],[1625336400000,34.984,34.984,34.84,34.855,7584.218],[1625336700000,34.855,34.9,34.782,34.809,5498.043],[1625337000000,34.814,34.886,34.77,34.8,13171.529],[1625337300000,34.799,34.897,34.79,34.888,5111.683],[1625337600000,34.889,34.95,34.88,34.92,5340.374],[1625337900000,34.921,34.943,34.854,34.908,5325.153],[1625338200000,34.898,34.915,34.851,34.873,3170.901],[1625338500000,34.877,34.911,34.719,34.736,6548.834],[1625338800000,34.739,34.757,34.658,34.683,8611.573],[1625339100000,34.682,34.776,34.668,34.732,6512.575],[1625339400000,34.73,34.829,34.658,34.74,8569.934],[1625339700000,34.74,34.825,34.708,34.785,3381.888],[1625340000000,34.787,34.84,34.734,34.754,2607.376],[1625340300000,34.757,34.82,34.757,34.8,2588.446],[1625340600000,34.8,34.865,34.759,34.815,3820.88],[1625340900000,34.814,34.85,34.783,34.848,2262.537],[1625341200000,34.843,34.876,34.812,34.854,1056.649],[1625341500000,34.86,34.878,34.803,34.858,3929.611],[1625341800000,34.844,34.898,34.806,34.85,4033.247],[1625342100000,34.849,34.873,34.8,34.828,11407.616],[1625342400000,34.844,34.853,34.759,34.788,4476.905],[1625342700000,34.788,34.809,34.74,34.789,5659.293],[1625343000000,34.791,34.865,34.737,34.794,7782.233],[1625343300000,34.796,34.85,34.742,34.845,12088.152],[1625343600000,34.845,34.9,34.8,34.841,11560.378],[1625343900000,34.841,34.873,34.775,34.83,2961.853],[1625344200000,34.834,34.834,34.68,34.708,10276.148],[1625344500000,34.72,34.753,34.601,34.689,13529.942],[1625344800000,34.662,34.734,34.64,34.673,4820.634],[1625345100000,34.655,34.659,34.503,34.525,16687.937],[1625345400000,34.507,34.69,34.505,34.683,7732.804],[1625345700000,34.67,34.752,34.649,34.729,2790.283],[1625346000000,34.72,34.732,34.578,34.658,6725.246],[1625346300000,34.678,34.71,34.633,34.703,2615.586],[1625346600000,34.705,34.78,34.669,34.706,9232.264],[1625346900000,34.71,34.767,34.706,34.747,1870.496],[1625347200000,34.748,34.748,34.65,34.65,3365.236],[1625347500000,34.651,34.74,34.651,34.737,1677.379],[1625347800000,34.732,34.765,34.693,34.702,2377.993],[1625348100000,34.693,34.701,34.65,34.65,3462.857],[1625348400000,34.655,34.68,34.59,34.666,3185.512],[1625348700000,34.676,34.723,34.61,34.679,3782.971],[1625349000000,34.685,34.764,34.59,34.709,9768.778],[1625349300000,34.7,34.7,34.252,34.261,34885.479],[1625349600000,34.271,34.4,34.253,34.4,12756.993],[1625349900000,34.394,34.4,34.32,34.376,6376.471],[1625350200000,34.372,34.424,34.354,34.418,2907.477],[1625350500000,34.404,34.426,34.346,34.417,8124.335],[1625350800000,34.412,34.49,34.403,34.464,6001.236],[1625351100000,34.468,34.469,34.032,34.096,40477.829],[1625351400000,34.103,34.188,33.898,34.043,25231.733],[1625351700000,34.052,34.236,33.994,34.228,10757.929],[1625352000000,34.237,34.297,34.2,34.258,4880.98],[1625352300000,34.246,34.313,34.246,34.282,4614.846],[1625352600000,34.28,34.374,34.28,34.339,7724.84],[1625352900000,34.341,34.427,34.325,34.418,4829.422],[1625353200000,34.404,34.404,34.21,34.253,6983.461],[1625353500000,34.257,34.257,34.063,34.075,5942.958],[1625353800000,34.091,34.3,34.033,34.132,11900.854],[1625354100000,34.168,34.231,34.035,34.11,5086.721],[1625354400000,34.11,34.258,34.11,34.202,4301.043],[1625354700000,34.2,34.216,34.109,34.189,8897.514],[1625355000000,34.185,34.342,34.166,34.323,13708.353],[1625355300000,34.293,34.429,34.279,34.429,6773.563],[1625355600000,34.421,34.429,34.327,34.338,2935.089],[1625355900000,34.35,34.429,34.267,34.425,7937.428],[1625356200000,34.409,34.499,34.406,34.471,10284.315],[1625356500000,34.472,34.552,34.448,34.498,6638.339],[1625356800000,34.497,34.546,34.425,34.474,7623.966],[1625357100000,34.474,34.506,34.3,34.3,6198.749],[1625357400000,34.31,34.352,34.21,34.21,4415.976],[1625357700000,34.222,34.344,34.178,34.312,5408.291],[1625358000000,34.311,34.504,34.276,34.372,5609.37],[1625358300000,34.34,34.384,34.29,34.302,1464.134],[1625358600000,34.302,34.396,34.122,34.187,11422.548],[1625358900000,34.189,34.226,34.104,34.152,6960.229],[1625359200000,34.168,34.2,34.103,34.152,5156.894],[1625359500000,34.152,34.152,33.964,34.026,12603.854],[1625359800000,34.026,34.028,33.979,34.01,3458.597],[1625360100000,34.019,34.022,33.979,33.98,4886.597],[1625360400000,33.989,34.14,33.951,34.129,3531.568],[1625360700000,34.123,34.125,33.82,33.893,8757.395],[1625361000000,33.884,33.932,33.777,33.81,16419.457],[1625361300000,33.81,33.911,33.702,33.852,10303.373],[1625361600000,33.83,33.883,33.701,33.755,4647.796],[1625361900000,33.754,33.897,33.754,33.872,3068.594],[1625362200000,33.867,33.944,33.752,33.889,2794.974],[1625362500000,33.875,33.906,33.779,33.804,3074.491],[1625362800000,33.793,33.918,33.69,33.857,10839.807],[1625363100000,33.872,33.973,33.765,33.855,14688.303],[1625363400000,33.849,33.849,33.725,33.757,2352.869],[1625363700000,33.752,33.757,33.625,33.66,5008.165],[1625364000000,33.66,33.766,33.533,33.752,11194.251],[1625364300000,33.75,33.989,33.732,33.868,7268.184],[1625364600000,33.871,33.938,33.858,33.921,3567.815],[1625364900000,33.919,33.989,33.832,33.895,9244.651],[1625365200000,33.896,33.925,33.835,33.85,3791.568],[1625365500000,33.85,33.915,33.829,33.899,3392.763],[1625365800000,33.894,34.016,33.872,33.957,12091.193],[1625366100000,33.959,34.035,33.894,33.971,6423.133],[1625366400000,33.951,34.025,33.945,34.013,2183.347],[1625366700000,34.016,34.087,33.953,34.024,3026.91],[1625367000000,34.031,34.031,33.95,33.986,1335.219],[1625367300000,33.985,34.0,33.907,33.95,945.958],[1625367600000,33.947,33.986,33.91,33.937,3217.826],[1625367900000,33.953,34.07,33.916,34.063,8319.968],[1625368200000,34.066,34.105,33.991,34.033,5199.266],[1625368500000,34.038,34.118,34.005,34.023,3356.802],[1625368800000,34.019,34.028,33.975,34.011,2300.087],[1625369100000,34.037,34.077,33.998,34.054,3544.457],[1625369400000,34.047,34.047,33.863,33.883,5050.273],[1625369700000,33.884,33.983,33.882,33.982,4958.8],[1625370000000,33.979,33.979,33.92,33.92,2027.573],[1625370300000,33.936,33.958,33.888,33.888,3965.593],[1625370600000,33.888,33.924,33.846,33.855,3222.591],[1625370900000,33.846,33.895,33.816,33.817,2113.599],[1625371200000,33.817,33.875,33.74,33.867,11484.348],[1625371500000,33.865,33.957,33.865,33.919,5169.411],[1625371800000,33.917,34.024,33.91,33.97,6770.299],[1625372100000,33.971,34.135,33.957,34.109,7408.094],[1625372400000,34.111,34.111,34.055,34.099,4010.399],[1625372700000,34.107,34.166,33.985,34.02,11505.816],[1625373000000,34.02,34.144,33.994,34.125,2197.093],[1625373300000,34.131,34.497,34.096,34.487,68192.616],[1625373600000,34.487,34.593,34.405,34.506,24394.539],[1625373900000,34.502,34.586,34.491,34.513,6309.295],[1625374200000,34.521,34.54,34.5,34.519,7829.269],[1625374500000,34.523,34.55,34.5,34.55,10553.803],[1625374800000,34.55,34.562,34.5,34.5,11021.739],[1625375100000,34.502,34.525,34.5,34.503,7532.546],[1625375400000,34.503,34.555,34.5,34.515,14996.552],[1625375700000,34.515,34.536,34.5,34.5,16360.622],[1625376000000,34.509,34.706,34.475,34.704,20109.523],[1625376300000,34.693,34.841,34.659,34.68,23932.279],[1625376600000,34.695,34.92,34.675,34.914,27212.214],[1625376900000,34.902,34.95,34.822,34.862,20296.575],[1625377200000,34.877,35.138,34.817,35.085,32390.118],[1625377500000,35.075,35.189,34.95,35.062,25945.137],[1625377800000,35.06,35.087,35.0,35.066,8951.844],[1625378100000,35.066,35.115,35.0,35.034,14116.48],[1625378400000,35.034,35.119,35.0,35.019,16108.929],[1625378700000,35.019,35.036,34.846,34.926,21206.833],[1625379000000,34.923,34.985,34.857,34.959,9765.507],[1625379300000,34.954,34.963,34.901,34.956,4422.825],[1625379600000,34.957,35.12,34.944,35.114,7604.25],[1625379900000,35.113,35.171,35.013,35.013,10657.95],[1625380200000,35.015,35.147,35.002,35.142,8601.366],[1625380500000,35.142,35.182,35.061,35.118,6924.914],[1625380800000,35.128,35.26,35.128,35.205,24564.121],[1625381100000,35.214,35.233,35.142,35.225,5229.21],[1625381400000,35.232,35.371,35.209,35.29,19893.343],[1625381700000,35.291,35.344,35.255,35.277,9005.033],[1625382000000,35.287,35.297,35.133,35.201,12133.027],[1625382300000,35.2,35.201,35.129,35.2,5619.216],[1625382600000,35.2,35.293,35.162,35.183,7909.742],[1625382900000,35.177,35.281,35.177,35.233,6155.942],[1625383200000,35.229,35.293,35.127,35.287,20801.305],[1625383500000,35.293,35.437,35.285,35.323,19894.361],[1625383800000,35.323,35.38,35.276,35.321,5181.082],[1625384100000,35.336,35.4,35.3,35.329,10193.012],[1625384400000,35.337,35.4,35.322,35.384,11066.432],[1625384700000,35.39,35.42,35.305,35.352,8188.948],[1625385000000,35.353,35.442,35.133,35.318,37053.336],[1625385300000,35.316,35.448,35.305,35.343,12735.503],[1625385600000,35.343,35.531,35.342,35.447,19294.644],[1625385900000,35.447,35.455,35.203,35.206,17009.395],[1625386200000,35.208,35.299,35.09,35.219,26694.497],[1625386500000,35.218,35.247,35.02,35.094,10001.479],[1625386800000,35.094,35.134,35.021,35.09,8880.745],[1625387100000,35.093,35.107,34.896,34.978,18908.89],[1625387400000,34.987,35.106,34.987,35.077,5804.615],[1625387700000,35.074,35.178,35.074,35.144,12539.358],[1625388000000,35.149,35.149,35.067,35.121,5408.957],[1625388300000,35.127,35.168,35.052,35.056,4865.112],[1625388600000,35.056,35.15,35.052,35.115,4660.224],[1625388900000,35.119,35.15,35.098,35.13,2821.11],[1625389200000,35.141,35.15,35.052,35.062,3132.952],[1625389500000,35.053,35.082,34.999,35.055,5022.001],[1625389800000,35.063,35.119,35.013,35.026,4165.216],[1625390100000,35.026,35.062,34.998,35.0,5092.041],[1625390400000,34.998,35.048,34.929,35.043,6478.782],[1625390700000,35.042,35.075,35.01,35.071,2808.849],[1625391000000,35.071,35.088,34.941,35.013,8797.114],[1625391300000,35.018,35.035,34.93,34.979,3887.786],[1625391600000,34.982,35.048,34.965,34.999,7504.791],[1625391900000,34.993,35.088,34.992,35.075,9105.086],[1625392200000,35.082,35.172,35.066,35.163,9419.819],[1625392500000,35.155,35.337,35.147,35.265,17593.515],[1625392800000,35.266,35.282,35.14,35.157,6407.813],[1625393100000,35.157,35.236,35.119,35.189,7545.959],[1625393400000,35.188,35.25,35.089,35.153,9609.864],[1625393700000,35.147,35.22,35.111,35.112,1909.629],[1625394000000,35.125,35.2,35.125,35.15,3545.392],[1625394300000,35.146,35.243,35.131,35.231,10274.503],[1625394600000,35.221,35.243,35.18,35.184,3515.289],[1625394900000,35.192,35.235,35.192,35.222,4815.634],[1625395200000,35.223,35.254,35.207,35.252,3176.351],[1625395500000,35.252,35.286,35.219,35.222,5312.696],[1625395800000,35.225,35.32,35.225,35.275,16377.024],[1625396100000,35.276,35.4,35.276,35.377,9412.567],[1625396400000,35.381,35.398,35.201,35.276,8263.074],[1625396700000,35.278,35.299,35.2,35.221,3974.277],[1625397000000,35.217,35.241,35.13,35.2,7716.481],[1625397300000,35.195,35.25,35.189,35.232,5636.192],[1625397600000,35.232,35.232,35.1,35.158,4124.841],[1625397900000,35.155,35.2,35.128,35.16,3170.126],[1625398200000,35.16,35.228,35.123,35.15,4783.617],[1625398500000,35.158,35.195,35.12,35.122,2677.191],[1625398800000,35.129,35.206,35.1,35.198,9743.894],[1625399100000,35.2,35.296,35.154,35.179,9127.115],[1625399400000,35.184,35.25,35.127,35.209,5056.918],[1625399700000,35.212,35.27,35.159,35.172,2549.843],[1625400000000,35.169,35.248,35.166,35.19,3393.83],[1625400300000,35.19,35.219,35.13,35.189,4413.764],[1625400600000,35.189,35.219,35.125,35.125,6053.447],[1625400900000,35.126,35.139,34.622,34.805,123786.332],[1625401200000,34.822,34.882,34.67,34.882,26286.459],[1625401500000,34.879,34.965,34.847,34.91,13435.172],[1625401800000,34.908,34.94,34.86,34.904,3932.912],[1625402100000,34.909,34.946,34.768,34.804,5540.288],[1625402400000,34.798,34.828,34.76,34.811,9394.91],[1625402700000,34.825,34.85,34.699,34.794,11996.839],[1625403000000,34.794,34.8,34.669,34.669,5884.273],[1625403300000,34.676,34.676,34.347,34.452,36007.384],[1625403600000,34.459,34.62,34.454,34.605,11425.73],[1625403900000,34.611,34.635,34.457,34.533,7700.549],[1625404200000,34.531,34.576,34.383,34.405,10318.039],[1625404500000,34.41,34.626,34.405,34.593,12551.589],[1625404800000,34.599,34.752,34.594,34.712,12578.068],[1625405100000,34.713,34.713,34.579,34.665,4539.317],[1625405400000,34.668,34.767,34.635,34.719,5283.703],[1625405700000,34.714,34.78,34.68,34.688,4671.451],[1625406000000,34.691,34.732,34.655,34.714,2902.9],[1625406300000,34.714,34.745,34.643,34.735,6971.621],[1625406600000,34.729,34.773,34.723,34.752,2709.235],[1625406900000,34.745,34.772,34.647,34.699,3721.478],[1625407200000,34.693,34.736,34.65,34.694,6615.947],[1625407500000,34.693,34.849,34.693,34.828,7627.725],[1625407800000,34.828,34.882,34.775,34.834,6674.884],[1625408100000,34.833,34.918,34.768,34.861,10411.549],[1625408400000,34.858,34.927,34.833,34.922,6001.105],[1625408700000,34.92,34.97,34.677,34.756,13108.882],[1625409000000,34.759,34.818,34.637,34.714,8635.237],[1625409300000,34.723,34.8,34.687,34.773,3571.566],[1625409600000,34.781,34.882,34.777,34.872,5852.919],[1625409900000,34.875,34.93,34.8,34.921,3759.571],[1625410200000,34.921,34.927,34.892,34.906,3657.07],[1625410500000,34.904,34.965,34.88,34.886,7574.946],[1625410800000,34.886,34.995,34.88,34.966,5953.949],[1625411100000,34.958,34.979,34.902,34.958,2581.622],[1625411400000,34.957,34.957,34.8,34.841,3446.561],[1625411700000,34.841,34.862,34.696,34.713,25168.871],[1625412000000,34.716,34.798,34.69,34.754,18248.612],[1625412300000,34.764,34.835,34.73,34.835,4398.024],[1625412600000,34.837,34.894,34.769,34.8,5498.22],[1625412900000,34.8,34.85,34.776,34.837,3205.027],[1625413200000,34.842,34.87,34.75,34.78,11161.587],[1625413500000,34.776,34.833,34.757,34.829,3074.328],[1625413800000,34.819,34.83,34.768,34.806,7190.75],[1625414100000,34.813,34.9,34.778,34.895,14091.064],[1625414400000,34.895,34.95,34.858,34.895,15940.668],[1625414700000,34.895,34.903,34.852,34.903,4487.989],[1625415000000,34.896,35.079,34.89,35.078,12971.768],[1625415300000,35.071,35.194,35.02,35.192,22942.79],[1625415600000,35.188,35.193,35.047,35.17,18422.198],[1625415900000,35.162,35.284,35.154,35.265,22654.664],[1625416200000,35.265,35.265,35.145,35.225,14169.16],[1625416500000,35.23,35.239,35.1,35.129,12528.029],[1625416800000,35.128,35.175,34.95,35.058,17181.211],[1625417100000,35.058,35.112,34.9,34.961,17018.756],[1625417400000,34.954,35.05,34.928,35.001,15760.68],[1625417700000,35.001,35.051,34.95,35.03,6553.322],[1625418000000,35.029,35.045,34.91,34.951,7526.02],[1625418300000,34.957,34.961,34.878,34.935,3712.893],[1625418600000,34.935,34.96,34.879,34.908,5188.064],[1625418900000,34.899,35.06,34.885,34.979,7763.424],[1625419200000,34.98,35.109,34.969,35.031,4966.072],[1625419500000,35.025,35.145,35.025,35.126,6865.443],[1625419800000,35.133,35.134,35.019,35.079,4621.71],[1625420100000,35.08,35.205,35.03,35.075,19132.026],[1625420400000,35.072,35.143,34.95,35.086,55656.828],[1625420700000,35.097,35.151,35.044,35.14,8387.329],[1625421000000,35.14,35.178,35.103,35.175,4317.977],[1625421300000,35.175,35.195,35.105,35.105,5190.271],[1625421600000,35.113,35.181,35.038,35.142,5180.796],[1625421900000,35.142,35.149,35.021,35.044,3511.468],[1625422200000,35.044,35.056,34.955,35.002,7417.047],[1625422500000,35.008,35.085,35.0,35.039,2508.544],[1625422800000,35.039,35.14,35.038,35.129,2937.528],[1625423100000,35.132,35.16,35.063,35.142,5104.807],[1625423400000,35.142,35.143,35.069,35.134,2954.002],[1625423700000,35.133,35.159,35.051,35.085,5485.579],[1625424000000,35.089,35.121,35.023,35.108,3105.858],[1625424300000,35.111,35.138,35.034,35.093,6892.739],[1625424600000,35.093,35.145,35.086,35.121,14512.922],[1625424900000,35.12,35.128,35.038,35.069,2291.676],[1625425200000,35.071,35.122,35.01,35.101,4040.669],[1625425500000,35.098,35.119,35.034,35.087,3775.043],[1625425800000,35.087,35.113,35.049,35.105,3414.501],[1625426100000,35.105,35.11,35.057,35.09,5682.027],[1625426400000,35.092,35.101,34.933,34.952,8027.722],[1625426700000,34.952,35.06,34.948,35.009,5452.942],[1625427000000,35.008,35.05,34.978,34.988,3555.384],[1625427300000,34.995,35.06,34.986,35.005,2238.516],[1625427600000,35.008,35.024,34.969,34.995,2238.688],[1625427900000,34.995,35.008,34.929,34.975,4521.158],[1625428200000,34.981,35.058,34.95,35.058,4846.653],[1625428500000,35.053,35.094,35.004,35.019,3778.734],[1625428800000,35.018,35.018,34.947,34.962,4070.393],[1625429100000,34.964,34.967,34.785,34.799,15557.419],[1625429400000,34.796,34.925,34.77,34.854,6029.876],[1625429700000,34.855,34.928,34.84,34.888,11975.319],[1625430000000,34.888,34.982,34.888,34.975,6407.378],[1625430300000,34.968,34.998,34.937,34.991,6065.462],[1625430600000,34.987,35.069,34.979,35.048,6499.031],[1625430900000,35.05,35.066,35.003,35.022,5342.434],[1625431200000,35.022,35.03,34.906,34.941,13553.772],[1625431500000,34.941,34.979,34.889,34.898,6425.687],[1625431800000,34.903,34.958,34.888,34.917,5405.061],[1625432100000,34.917,34.958,34.893,34.929,4140.228],[1625432400000,34.924,34.966,34.908,34.933,6499.437],[1625432700000,34.93,34.98,34.835,34.862,13140.734],[1625433000000,34.87,34.92,34.837,34.895,5573.863],[1625433300000,34.895,34.997,34.891,34.993,4370.228],[1625433600000,34.986,35.037,34.965,34.987,7671.971],[1625433900000,34.987,35.038,34.984,35.013,3150.631],[1625434200000,35.02,35.031,34.984,34.995,5464.934],[1625434500000,35.013,35.148,35.001,35.107,16185.107],[1625434800000,35.107,35.218,35.107,35.205,19347.008],[1625435100000,35.21,35.223,35.121,35.198,17197.193],[1625435400000,35.198,35.303,35.162,35.271,24251.985],[1625435700000,35.271,35.33,35.238,35.282,24206.283],[1625436000000,35.277,35.281,35.192,35.204,13635.163],[1625436300000,35.197,35.2,35.104,35.156,13659.625],[1625436600000,35.161,35.204,35.053,35.072,17082.678],[1625436900000,35.078,35.093,34.952,34.999,13778.6],[1625437200000,34.996,35.046,34.972,35.017,7125.676],[1625437500000,35.011,35.012,34.938,34.961,15175.546],[1625437800000,34.96,34.96,34.802,34.862,14174.948],[1625438100000,34.857,34.872,34.792,34.811,9451.246],[1625438400000,34.809,34.809,34.714,34.729,11611.193],[1625438700000,34.728,34.728,34.414,34.524,37316.572],[1625439000000,34.53,34.553,34.442,34.487,23256.448],[1625439300000,34.486,34.524,34.18,34.236,65572.006],[1625439600000,34.247,34.363,34.053,34.332,38078.133],[1625439900000,34.324,34.422,34.283,34.345,23034.357],[1625440200000,34.345,34.425,34.312,34.423,13078.7],[1625440500000,34.417,34.48,34.38,34.47,11689.709],[1625440800000,34.465,34.5,34.381,34.411,22524.688],[1625441100000,34.402,34.498,34.402,34.491,10996.177],[1625441400000,34.491,34.551,34.458,34.504,17214.457],[1625441700000,34.509,34.537,34.414,34.463,14275.103],[1625442000000,34.455,34.465,34.293,34.327,15297.811],[1625442300000,34.321,34.467,34.304,34.368,25437.668],[1625442600000,34.372,34.385,34.303,34.325,12377.527],[1625442900000,34.317,34.358,34.269,34.28,6726.462],[1625443200000,34.278,34.278,33.86,34.039,56733.305],[1625443500000,34.035,34.218,33.949,34.078,25628.55],[1625443800000,34.076,34.257,34.064,34.239,11702.131],[1625444100000,34.239,34.318,34.117,34.167,7950.102],[1625444400000,34.161,34.337,34.161,34.318,4778.726],[1625444700000,34.314,34.384,34.235,34.244,6134.429],[1625445000000,34.244,34.349,34.238,34.342,3184.839],[1625445300000,34.34,34.366,34.292,34.304,2773.928],[1625445600000,34.3,34.3,34.155,34.248,7544.799],[1625445900000,34.244,34.246,34.07,34.123,9437.514],[1625446200000,34.144,34.202,34.081,34.202,9320.086],[1625446500000,34.195,34.247,34.082,34.091,5236.091],[1625446800000,34.09,34.213,34.032,34.188,3481.719],[1625447100000,34.183,34.262,34.133,34.159,7218.667],[1625447400000,34.162,34.223,34.151,34.201,3118.495],[1625447700000,34.194,34.222,34.122,34.135,4202.763],[1625448000000,34.13,34.134,33.908,33.925,10344.918],[1625448300000,33.925,33.989,33.9,33.93,11016.553],[1625448600000,33.932,34.043,33.871,33.937,11785.375],[1625448900000,33.941,34.088,33.936,34.024,4599.868],[1625449200000,34.018,34.099,33.886,33.915,4599.867],[1625449500000,33.909,34.066,33.89,33.974,4633.826],[1625449800000,33.974,34.024,33.93,33.954,4167.022],[1625450100000,33.979,34.064,33.911,33.95,4985.937],[1625450400000,33.927,34.099,33.87,34.043,3994.748],[1625450700000,34.05,34.099,33.959,33.972,3842.197],[1625451000000,33.97,34.024,33.938,33.948,2835.455],[1625451300000,33.948,34.03,33.842,33.89,8210.115],[1625451600000,33.902,33.91,33.683,33.777,24970.609],[1625451900000,33.797,33.989,33.754,33.924,8900.885],[1625452200000,33.924,33.996,33.882,33.893,8121.294],[1625452500000,33.898,34.02,33.892,33.952,6233.384],[1625452800000,33.952,33.975,33.858,33.904,4953.049],[1625453100000,33.881,33.896,33.722,33.865,9409.06],[1625453400000,33.87,33.929,33.684,33.71,10305.89],[1625453700000,33.697,33.877,33.595,33.843,19940.422],[1625454000000,33.851,33.851,33.617,33.748,7236.36],[1625454300000,33.784,33.9,33.744,33.899,17724.608],[1625454600000,33.893,33.9,33.806,33.887,4216.699],[1625454900000,33.887,33.94,33.819,33.938,5492.027],[1625455200000,33.933,33.944,33.825,33.83,4541.623],[1625455500000,33.833,33.833,33.706,33.756,7109.051],[1625455800000,33.754,33.754,33.566,33.586,14032.294],[1625456100000,33.579,33.679,33.565,33.673,3628.812],[1625456400000,33.659,33.819,33.616,33.818,10562.586],[1625456700000,33.803,33.819,33.57,33.58,7029.808],[1625457000000,33.575,33.649,33.446,33.62,25677.652],[1625457300000,33.62,33.687,33.6,33.63,5377.928],[1625457600000,33.631,33.753,33.543,33.57,5187.949],[1625457900000,33.57,33.578,33.338,33.423,14064.97],[1625458200000,33.423,33.441,33.27,33.416,19451.526],[1625458500000,33.417,33.5,33.338,33.386,8311.351],[1625458800000,33.383,33.641,33.373,33.634,9372.946],[1625459100000,33.63,33.711,33.556,33.668,8056.567],[1625459400000,33.675,33.932,33.66,33.91,13107.015],[1625459700000,33.925,33.93,33.768,33.862,14891.084],[1625460000000,33.861,33.939,33.782,33.933,9958.022],[1625460300000,33.934,33.934,33.796,33.84,4924.207],[1625460600000,33.838,33.863,33.75,33.808,5197.04],[1625460900000,33.815,33.839,33.66,33.709,10992.64],[1625461200000,33.701,33.843,33.635,33.799,6821.463],[1625461500000,33.796,33.865,33.726,33.817,5543.429],[1625461800000,33.818,33.851,33.706,33.734,5470.854],[1625462100000,33.712,33.818,33.7,33.718,7920.581],[1625462400000,33.718,33.797,33.707,33.782,2530.771],[1625462700000,33.789,33.798,33.67,33.675,5925.673],[1625463000000,33.67,33.82,33.625,33.804,5038.379],[1625463300000,33.804,33.867,33.786,33.81,3332.408],[1625463600000,33.815,33.837,33.718,33.788,3486.116],[1625463900000,33.798,33.878,33.728,33.85,6520.547],[1625464200000,33.833,33.997,33.833,33.971,20010.758],[1625464500000,33.96,33.996,33.924,33.976,5443.036],[1625464800000,33.991,34.04,33.866,33.906,12683.69],[1625465100000,33.908,33.974,33.871,33.953,6844.169],[1625465400000,33.966,34.105,33.921,34.059,10058.944],[1625465700000,34.062,34.175,34.05,34.168,11603.098],[1625466000000,34.165,34.165,33.981,34.036,12727.585],[1625466300000,34.032,34.129,34.003,34.03,9357.366],[1625466600000,34.036,34.071,33.93,34.009,6457.913],[1625466900000,33.99,34.08,33.947,34.073,8513.513],[1625467200000,34.074,34.108,34.01,34.108,5812.314],[1625467500000,34.106,34.166,34.059,34.097,7573.941],[1625467800000,34.081,34.177,34.081,34.17,3509.842],[1625468100000,34.177,34.209,34.114,34.198,3884.402],[1625468400000,34.187,34.187,34.027,34.05,4574.748],[1625468700000,34.064,34.119,34.03,34.063,1728.567],[1625469000000,34.067,34.075,33.911,33.927,6963.927],[1625469300000,33.928,34.025,33.928,33.969,3404.574],[1625469600000,33.968,34.0,33.828,33.841,4744.596],[1625469900000,33.846,33.848,33.72,33.806,8237.53],[1625470200000,33.824,33.972,33.823,33.941,6100.821],[1625470500000,33.945,33.945,33.872,33.902,1891.083],[1625470800000,33.914,33.971,33.854,33.854,2538.717],[1625471100000,33.853,33.95,33.78,33.893,1978.18],[1625471400000,33.887,33.968,33.879,33.909,3280.082],[1625471700000,33.918,34.019,33.895,33.993,4444.281],[1625472000000,33.999,34.035,33.783,33.824,14035.494],[1625472300000,33.833,33.922,33.8,33.897,3768.378],[1625472600000,33.907,33.907,33.82,33.84,2382.192],[1625472900000,33.844,33.844,33.719,33.774,3584.588],[1625473200000,33.774,33.8,33.695,33.703,2901.416],[1625473500000,33.7,33.779,33.667,33.732,3307.29],[1625473800000,33.724,33.822,33.658,33.751,11349.124],[1625474100000,33.753,33.79,33.664,33.696,3514.655],[1625474400000,33.691,33.777,33.656,33.765,3858.498],[1625474700000,33.762,33.8,33.719,33.725,2958.169],[1625475000000,33.737,33.794,33.714,33.773,3304.409],[1625475300000,33.771,33.848,33.71,33.834,2589.105],[1625475600000,33.844,33.983,33.785,33.947,12368.12],[1625475900000,33.947,33.953,33.888,33.93,5140.817],[1625476200000,33.93,34.0,33.885,33.98,6296.625],[1625476500000,33.984,33.992,33.932,33.992,3907.722],[1625476800000,33.988,34.015,33.924,33.956,3614.767],[1625477100000,33.959,33.994,33.924,33.983,3043.069],[1625477400000,33.985,33.99,33.923,33.937,6141.067],[1625477700000,33.949,33.949,33.843,33.901,5534.212],[1625478000000,33.915,33.973,33.89,33.92,2328.678],[1625478300000,33.929,33.94,33.882,33.924,1818.691],[1625478600000,33.928,34.0,33.921,33.991,3653.222],[1625478900000,33.987,33.991,33.919,33.961,1164.671],[1625479200000,33.965,34.037,33.919,34.037,3289.476],[1625479500000,34.031,34.125,34.027,34.098,5192.203],[1625479800000,34.099,34.128,34.053,34.077,5605.826],[1625480100000,34.08,34.125,34.076,34.125,4645.296],[1625480400000,34.126,34.2,34.12,34.2,6273.753],[1625480700000,34.203,34.245,34.165,34.213,10069.432],[1625481000000,34.21,34.251,34.166,34.241,7289.148],[1625481300000,34.238,34.27,34.224,34.238,4200.291],[1625481600000,34.243,34.338,34.243,34.325,9792.094],[1625481900000,34.337,34.427,34.309,34.427,26436.519],[1625482200000,34.424,34.49,34.421,34.46,11026.698],[1625482500000,34.459,34.471,34.3,34.381,26718.273],[1625482800000,34.365,34.365,34.264,34.308,3856.497],[1625483100000,34.317,34.413,34.309,34.351,4060.202],[1625483400000,34.348,34.349,34.164,34.192,12683.267],[1625483700000,34.192,34.223,34.078,34.144,9785.656],[1625484000000,34.151,34.191,33.7,33.744,31095.017],[1625484300000,33.798,33.819,33.5,33.584,52260.249],[1625484600000,33.578,33.622,33.302,33.343,38953.897],[1625484900000,33.35,33.532,33.325,33.432,22008.447],[1625485200000,33.424,33.547,33.414,33.488,13354.5],[1625485500000,33.488,33.517,33.442,33.47,8550.641],[1625485800000,33.483,33.518,33.341,33.352,30256.704],[1625486100000,33.353,33.364,32.941,33.166,78552.042],[1625486400000,33.162,33.401,33.064,33.325,29489.059],[1625486700000,33.331,33.394,33.207,33.223,10501.821],[1625487000000,33.239,33.346,33.233,33.323,5787.578],[1625487300000,33.321,33.485,33.312,33.395,16020.863],[1625487600000,33.384,33.456,33.269,33.285,11051.688],[1625487900000,33.295,33.342,33.228,33.253,8043.779],[1625488200000,33.246,33.4,33.161,33.382,9457.923],[1625488500000,33.38,33.438,33.3,33.423,6434.666],[1625488800000,33.419,33.419,33.282,33.355,5473.644],[1625489100000,33.357,33.357,33.174,33.287,6543.373],[1625489400000,33.29,33.354,33.272,33.314,6158.807],[1625489700000,33.302,33.343,33.255,33.319,7207.715],[1625490000000,33.322,33.322,33.086,33.231,31519.405],[1625490300000,33.228,33.485,33.217,33.457,14835.838],[1625490600000,33.467,33.664,33.438,33.552,40052.181],[1625490900000,33.556,33.617,33.416,33.42,14141.34],[1625491200000,33.424,33.479,33.386,33.433,8938.681],[1625491500000,33.433,33.519,33.379,33.494,15141.045],[1625491800000,33.486,33.503,33.356,33.377,11676.269],[1625492100000,33.375,33.431,33.343,33.385,10234.484],[1625492400000,33.375,33.625,33.375,33.463,20709.748],[1625492700000,33.482,33.554,33.42,33.451,13889.657],[1625493000000,33.452,33.452,33.37,33.421,11334.671],[1625493300000,33.41,33.421,33.3,33.325,10499.232],[1625493600000,33.326,33.384,33.188,33.373,22864.935],[1625493900000,33.365,33.384,33.275,33.363,11257.788],[1625494200000,33.363,33.364,33.233,33.251,12429.009],[1625494500000,33.261,33.345,33.254,33.306,7141.665],[1625494800000,33.308,33.343,33.269,33.328,7491.575],[1625495100000,33.317,33.318,33.184,33.254,10617.806],[1625495400000,33.23,33.291,33.15,33.282,12047.16],[1625495700000,33.256,33.285,33.228,33.253,6561.03],[1625496000000,33.251,33.389,33.24,33.308,10570.162],[1625496300000,33.306,33.37,33.304,33.33,9879.6],[1625496600000,33.329,33.342,33.266,33.274,10464.43],[1625496900000,33.283,33.331,33.253,33.311,11567.796],[1625497200000,33.323,33.323,33.161,33.161,14116.638],[1625497500000,33.175,33.3,33.17,33.25,15291.802],[1625497800000,33.249,33.263,33.134,33.141,15031.025],[1625498100000,33.141,33.194,32.639,32.696,99825.376],[1625498400000,32.705,32.914,32.705,32.846,17641.334],[1625498700000,32.852,32.916,32.8,32.808,10254.402],[1625499000000,32.812,32.877,32.63,32.633,15665.032],[1625499300000,32.635,32.836,32.63,32.778,13641.671],[1625499600000,32.768,33.012,32.75,32.983,17248.331],[1625499900000,32.98,33.11,32.971,33.007,28029.677],[1625500200000,33.0,33.039,32.9,32.942,16333.599],[1625500500000,32.936,32.977,32.768,32.768,14990.048],[1625500800000,32.772,32.99,32.758,32.935,16625.603],[1625501100000,32.934,32.999,32.881,32.986,4463.857],[1625501400000,32.985,33.037,32.959,33.012,6175.596],[1625501700000,33.012,33.044,32.878,32.908,8364.485],[1625502000000,32.909,33.02,32.907,32.978,5592.753],[1625502300000,32.961,33.0,32.859,32.897,4744.904],[1625502600000,32.89,32.938,32.855,32.906,2821.796],[1625502900000,32.906,32.929,32.857,32.909,3313.846],[1625503200000,32.908,32.908,32.815,32.836,3855.197],[1625503500000,32.836,32.957,32.815,32.925,8001.909],[1625503800000,32.932,33.052,32.922,32.946,8267.502],[1625504100000,32.959,33.009,32.865,32.9,5124.753],[1625504400000,32.904,32.958,32.866,32.922,2655.887],[1625504700000,32.927,33.039,32.924,32.98,3825.974],[1625505000000,32.975,33.004,32.895,32.919,3599.297],[1625505300000,32.919,32.952,32.885,32.919,2562.352],[1625505600000,32.938,32.954,32.84,32.885,8261.974],[1625505900000,32.879,32.887,32.81,32.812,6628.414],[1625506200000,32.811,32.845,32.605,32.613,19643.938],[1625506500000,32.615,32.68,32.463,32.541,32035.823],[1625506800000,32.549,32.686,32.37,32.518,28351.506],[1625507100000,32.521,32.719,32.511,32.719,13124.677],[1625507400000,32.706,32.991,32.705,32.957,18551.657],[1625507700000,32.929,33.087,32.907,33.049,35698.513],[1625508000000,33.048,33.276,33.048,33.201,48079.52],[1625508300000,33.191,33.25,33.027,33.084,22338.201],[1625508600000,33.082,33.15,33.073,33.076,13329.562],[1625508900000,33.087,33.124,33.016,33.045,15644.494],[1625509200000,33.045,33.133,33.02,33.111,25943.841],[1625509500000,33.092,33.331,33.092,33.241,52675.531],[1625509800000,33.241,33.241,33.058,33.102,26451.565],[1625510100000,33.111,33.17,33.065,33.109,14688.424],[1625510400000,33.11,33.229,33.08,33.172,8036.265],[1625510700000,33.172,33.191,33.072,33.147,7706.887],[1625511000000,33.147,33.223,33.134,33.162,3448.755],[1625511300000,33.154,33.175,33.096,33.138,11160.275],[1625511600000,33.15,33.232,33.134,33.221,6120.996],[1625511900000,33.223,33.245,33.15,33.196,6677.764],[1625512200000,33.203,33.349,33.168,33.331,21808.249],[1625512500000,33.331,33.379,33.2,33.315,8247.427],[1625512800000,33.306,33.337,33.215,33.239,3358.922],[1625513100000,33.228,33.438,33.161,33.233,14183.069],[1625513400000,33.243,33.364,33.242,33.33,3665.486],[1625513700000,33.309,33.385,33.293,33.32,11029.785],[1625514000000,33.311,33.348,33.264,33.269,15023.324],[1625514300000,33.263,33.329,33.18,33.242,6067.484],[1625514600000,33.245,33.303,33.211,33.235,12343.764],[1625514900000,33.238,33.278,33.231,33.235,3677.045],[1625515200000,33.239,33.345,33.208,33.258,8528.316],[1625515500000,33.259,33.317,33.243,33.29,3869.363],[1625515800000,33.29,33.356,33.259,33.271,4990.954],[1625516100000,33.277,33.34,33.2,33.241,7181.685],[1625516400000,33.249,33.256,32.868,32.914,19810.23],[1625516700000,32.935,33.08,32.93,33.061,5436.181],[1625517000000,33.044,33.133,32.984,32.984,7695.132],[1625517300000,32.997,32.997,32.806,32.9,19330.649],[1625517600000,32.903,33.008,32.9,32.969,4766.504],[1625517900000,32.951,32.997,32.836,32.91,4027.227],[1625518200000,32.892,33.01,32.892,33.008,8874.663],[1625518500000,33.006,33.034,32.973,33.016,3118.272],[1625518800000,33.014,33.182,33.01,33.17,9765.506],[1625519100000,33.172,33.236,33.17,33.22,5268.289],[1625519400000,33.232,33.555,33.215,33.473,30851.127],[1625519700000,33.472,33.667,33.4,33.4,17013.915],[1625520000000,33.408,33.45,33.344,33.347,3224.914],[1625520300000,33.346,33.346,33.28,33.304,4304.619],[1625520600000,33.304,33.427,33.304,33.425,2542.257],[1625520900000,33.426,33.434,33.42,33.427,1562.562],[1625521200000,33.427,33.438,33.33,33.361,4864.362],[1625521500000,33.369,33.491,33.336,33.434,8507.235],[1625521800000,33.429,33.639,33.403,33.585,9472.056],[1625522100000,33.58,33.585,33.526,33.526,2542.883],[1625522400000,33.526,33.55,33.424,33.446,3420.946],[1625522700000,33.466,33.473,33.412,33.412,1783.129],[1625523000000,33.433,33.485,33.377,33.377,3419.168],[1625523300000,33.39,33.4,33.289,33.385,7304.167],[1625523600000,33.386,33.427,33.35,33.402,1836.204],[1625523900000,33.403,33.434,33.374,33.421,3193.872],[1625524200000,33.425,33.486,33.378,33.385,1928.298],[1625524500000,33.377,33.44,33.329,33.329,2849.931],[1625524800000,33.329,33.4,33.311,33.343,4548.076],[1625525100000,33.343,33.379,33.235,33.326,3667.682],[1625525400000,33.34,33.348,33.247,33.3,5415.853],[1625525700000,33.3,33.35,33.258,33.327,3048.991],[1625526000000,33.327,33.369,33.317,33.345,2743.693],[1625526300000,33.348,33.453,33.347,33.391,5935.381],[1625526600000,33.378,33.412,33.253,33.273,7253.033],[1625526900000,33.254,33.265,33.082,33.18,13698.113],[1625527200000,33.19,33.269,33.123,33.181,5182.66],[1625527500000,33.181,33.187,33.07,33.102,4739.955],[1625527800000,33.094,33.169,33.09,33.108,2328.796],[1625528100000,33.114,33.188,33.109,33.157,1981.519],[1625528400000,33.156,33.156,32.927,32.976,10113.214],[1625528700000,32.977,33.198,32.956,33.16,6174.096],[1625529000000,33.158,33.166,32.823,32.963,11263.938],[1625529300000,32.957,33.055,32.886,32.908,9579.872],[1625529600000,32.908,33.088,32.883,33.006,10715.242],[1625529900000,33.0,33.282,32.979,33.203,13008.715],[1625530200000,33.239,33.326,33.082,33.09,17859.078],[1625530500000,33.095,33.107,32.991,33.083,12881.697],[1625530800000,33.086,33.261,33.086,33.215,13893.955],[1625531100000,33.19,33.325,33.16,33.301,3989.301],[1625531400000,33.305,33.358,33.243,33.277,4378.828],[1625531700000,33.284,33.405,33.269,33.364,7311.727],[1625532000000,33.364,33.391,33.232,33.271,10439.542],[1625532300000,33.255,33.372,33.161,33.362,12940.01],[1625532600000,33.358,33.4,33.284,33.289,11482.271],[1625532900000,33.302,33.408,33.302,33.348,4004.374],[1625533200000,33.333,33.474,33.321,33.381,9672.963],[1625533500000,33.371,33.45,33.338,33.359,1929.106],[1625533800000,33.361,33.372,33.244,33.267,3122.876],[1625534100000,33.269,33.3,33.13,33.146,4686.143],[1625534400000,33.144,33.21,33.007,33.185,14399.657],[1625534700000,33.196,33.205,33.06,33.119,9949.292],[1625535000000,33.108,33.227,33.104,33.224,2886.829],[1625535300000,33.222,33.235,33.104,33.196,4979.074],[1625535600000,33.197,33.241,33.116,33.148,1729.427],[1625535900000,33.149,33.234,33.07,33.218,5547.511],[1625536200000,33.214,33.235,33.11,33.12,3188.782],[1625536500000,33.12,33.151,33.03,33.049,3766.083],[1625536800000,33.044,33.12,33.023,33.083,3932.228],[1625537100000,33.084,33.124,33.039,33.118,1857.986],[1625537400000,33.106,33.106,33.04,33.085,2520.945],[1625537700000,33.101,33.101,33.0,33.06,1515.274],[1625538000000,33.047,33.062,32.956,33.038,5130.464],[1625538300000,33.05,33.12,32.973,33.027,2153.045],[1625538600000,33.033,33.13,33.033,33.116,1418.457],[1625538900000,33.109,33.223,33.023,33.222,5033.494],[1625539200000,33.223,33.223,33.176,33.211,2078.866],[1625539500000,33.212,33.286,33.186,33.227,3869.341],[1625539800000,33.223,33.326,33.183,33.302,1965.27],[1625540100000,33.298,33.362,33.279,33.349,5286.027],[1625540400000,33.361,33.381,33.325,33.36,2391.862],[1625540700000,33.362,33.385,33.161,33.252,16062.052],[1625541000000,33.245,33.253,33.109,33.123,7850.009],[1625541300000,33.124,33.181,33.076,33.086,5693.858],[1625541600000,33.086,33.134,33.03,33.132,2683.805],[1625541900000,33.13,33.299,33.13,33.237,8458.136],[1625542200000,33.237,33.255,33.167,33.241,4527.097],[1625542500000,33.248,33.252,33.202,33.215,1944.328],[1625542800000,33.214,33.252,33.201,33.202,3356.939],[1625543100000,33.202,33.253,33.16,33.253,3694.574],[1625543400000,33.252,33.3,33.212,33.277,4894.381],[1625543700000,33.292,33.368,33.269,33.345,3855.82],[1625544000000,33.339,33.585,33.323,33.536,14266.845],[1625544300000,33.534,33.769,33.533,33.751,22569.187],[1625544600000,33.758,33.889,33.695,33.836,23428.398],[1625544900000,33.84,34.05,33.713,34.002,45469.574],[1625545200000,34.014,34.05,33.975,34.04,10641.332],[1625545500000,34.035,34.122,33.974,33.994,21475.871],[1625545800000,34.0,34.044,33.855,33.934,9582.938],[1625546100000,33.941,34.014,33.9,34.003,8479.769],[1625546400000,34.01,34.18,33.983,34.163,18720.615],[1625546700000,34.156,34.17,34.036,34.125,18136.509],[1625547000000,34.123,34.125,34.012,34.033,5561.396],[1625547300000,34.033,34.084,34.009,34.058,5995.553],[1625547600000,34.065,34.16,34.004,34.079,6666.994],[1625547900000,34.085,34.106,34.0,34.038,4300.191],[1625548200000,34.045,34.076,34.005,34.029,5303.171],[1625548500000,34.026,34.216,34.026,34.203,13303.237],[1625548800000,34.198,34.226,34.154,34.179,11292.349],[1625549100000,34.178,34.268,34.16,34.168,12167.878],[1625549400000,34.174,34.2,34.066,34.128,6139.709],[1625549700000,34.133,34.395,34.112,34.383,24721.704],[1625550000000,34.376,34.396,34.268,34.303,8513.733],[1625550300000,34.294,34.323,34.163,34.168,7646.566],[1625550600000,34.167,34.35,34.167,34.35,7535.256],[1625550900000,34.349,34.37,34.301,34.307,9234.028],[1625551200000,34.318,34.368,34.072,34.119,14481.182],[1625551500000,34.12,34.2,34.1,34.192,5797.544],[1625551800000,34.186,34.235,34.134,34.135,8286.218],[1625552100000,34.136,34.149,34.014,34.05,5124.583],[1625552400000,34.05,34.213,34.015,34.182,7679.388],[1625552700000,34.177,34.254,34.155,34.206,5247.446],[1625553000000,34.198,34.282,34.189,34.274,5272.679],[1625553300000,34.28,34.284,34.179,34.219,4961.722],[1625553600000,34.219,34.228,34.166,34.188,3234.501],[1625553900000,34.19,34.2,34.0,34.052,9932.204],[1625554200000,34.056,34.189,34.037,34.188,3550.67],[1625554500000,34.194,34.209,34.086,34.101,5737.413],[1625554800000,34.111,34.228,34.111,34.203,3507.65],[1625555100000,34.205,34.218,34.108,34.119,4081.762],[1625555400000,34.112,34.169,34.078,34.13,7630.533],[1625555700000,34.125,34.143,34.101,34.143,3155.021],[1625556000000,34.142,34.169,34.129,34.15,2806.825],[1625556300000,34.15,34.17,34.139,34.169,1678.9],[1625556600000,34.168,34.172,34.15,34.161,11883.266],[1625556900000,34.16,34.228,34.14,34.147,13650.972],[1625557200000,34.151,34.228,34.144,34.228,4289.986],[1625557500000,34.231,34.25,34.135,34.215,4500.027],[1625557800000,34.199,34.277,34.188,34.198,4988.448],[1625558100000,34.216,34.351,34.197,34.224,11822.277],[1625558400000,34.228,34.297,34.182,34.219,4416.074],[1625558700000,34.225,34.236,34.15,34.183,4683.925],[1625559000000,34.192,34.245,34.179,34.196,7870.269],[1625559300000,34.191,34.201,34.155,34.186,6600.115],[1625559600000,34.188,34.23,34.172,34.18,8038.206],[1625559900000,34.18,34.329,34.165,34.305,10147.398],[1625560200000,34.285,34.285,34.186,34.232,7633.04],[1625560500000,34.228,34.347,34.219,34.245,7322.846],[1625560800000,34.241,34.35,34.239,34.338,5683.338],[1625561100000,34.338,34.602,34.334,34.55,31070.08],[1625561400000,34.55,35.005,34.508,34.95,124208.156],[1625561700000,34.95,35.041,34.76,34.762,30399.694],[1625562000000,34.781,34.902,34.534,34.613,24121.53],[1625562300000,34.614,34.726,34.614,34.684,7486.322],[1625562600000,34.683,34.72,34.163,34.326,45615.178],[1625562900000,34.312,34.373,33.886,33.92,46257.91],[1625563200000,33.944,34.087,33.71,33.769,32954.149],[1625563500000,33.773,33.949,33.724,33.804,25735.022],[1625563800000,33.8,33.984,33.755,33.795,23771.892],[1625564100000,33.842,33.879,33.625,33.812,26384.11],[1625564400000,33.813,33.872,33.789,33.822,5724.505],[1625564700000,33.821,34.039,33.819,34.016,13650.47],[1625565000000,34.011,34.066,33.942,34.004,12467.788],[1625565300000,34.011,34.089,33.985,34.002,5925.561],[1625565600000,34.014,34.044,33.804,33.883,11451.917],[1625565900000,33.873,33.919,33.658,33.667,8714.282],[1625566200000,33.665,33.831,33.38,33.464,114650.536],[1625566500000,33.448,33.589,33.35,33.527,30960.768],[1625566800000,33.525,33.603,33.449,33.5,7116.283],[1625567100000,33.491,33.56,33.353,33.376,9451.963],[1625567400000,33.389,33.536,33.389,33.468,10945.551],[1625567700000,33.47,33.49,33.388,33.475,5768.343],[1625568000000,33.477,33.491,33.309,33.405,9738.272],[1625568300000,33.417,33.489,33.351,33.351,6813.442],[1625568600000,33.349,33.466,33.318,33.456,4207.328],[1625568900000,33.449,33.547,33.416,33.47,5125.936],[1625569200000,33.467,33.53,33.352,33.53,6333.432],[1625569500000,33.525,33.659,33.461,33.648,8136.052],[1625569800000,33.648,33.648,33.523,33.554,3643.545],[1625570100000,33.55,33.55,33.386,33.47,3105.934],[1625570400000,33.479,33.527,33.412,33.466,4581.543],[1625570700000,33.46,33.474,33.401,33.425,4336.107],[1625571000000,33.42,33.55,33.386,33.521,4668.422],[1625571300000,33.519,33.574,33.47,33.539,4223.278],[1625571600000,33.542,33.685,33.541,33.679,10378.203],[1625571900000,33.681,33.938,33.646,33.85,29075.499],[1625572200000,33.871,33.871,33.727,33.847,12596.169],[1625572500000,33.85,33.923,33.709,33.722,12102.435],[1625572800000,33.718,33.718,33.526,33.553,15788.479],[1625573100000,33.552,33.769,33.547,33.756,8924.61],[1625573400000,33.747,33.945,33.699,33.894,25753.577],[1625573700000,33.893,33.946,33.705,33.765,26216.178],[1625574000000,33.763,34.39,33.762,34.236,123492.464],[1625574300000,34.242,34.4,34.222,34.301,19407.694],[1625574600000,34.31,34.399,34.245,34.281,12576.812],[1625574900000,34.287,34.298,34.143,34.19,14126.121],[1625575200000,34.191,34.304,34.174,34.266,6688.038],[1625575500000,34.265,34.45,34.195,34.401,16589.819],[1625575800000,34.388,34.474,34.361,34.364,23830.48],[1625576100000,34.374,34.533,34.373,34.474,19642.348],[1625576400000,34.488,34.551,34.35,34.545,17385.132],[1625576700000,34.548,34.584,34.413,34.5,11632.48],[1625577000000,34.5,34.517,34.407,34.411,9008.212],[1625577300000,34.414,34.428,34.265,34.341,12567.328],[1625577600000,34.329,34.367,34.254,34.357,5142.869],[1625577900000,34.365,34.447,34.291,34.428,5105.936],[1625578200000,34.422,34.428,34.029,34.048,16796.75],[1625578500000,34.074,34.23,34.0,34.091,22548.79],[1625578800000,34.076,34.16,33.896,33.949,36546.177],[1625579100000,33.958,34.098,33.773,33.843,15038.864],[1625579400000,33.833,34.047,33.811,34.035,10440.887],[1625579700000,34.033,34.209,34.033,34.19,11289.764],[1625580000000,34.182,34.3,34.121,34.146,17293.866],[1625580300000,34.139,34.152,33.781,33.913,21882.942],[1625580600000,33.914,34.046,33.853,33.866,5481.729],[1625580900000,33.862,33.913,33.735,33.761,12314.956],[1625581200000,33.746,33.862,33.644,33.853,15122.83],[1625581500000,33.854,33.939,33.827,33.842,7549.991],[1625581800000,33.831,33.982,33.831,33.884,6519.401],[1625582100000,33.888,33.976,33.874,33.896,13632.69],[1625582400000,33.896,33.896,33.771,33.794,13744.645],[1625582700000,33.794,33.879,33.733,33.825,24682.492],[1625583000000,33.83,33.921,33.814,33.881,7878.71],[1625583300000,33.885,33.895,33.788,33.885,8555.857],[1625583600000,33.875,33.875,33.4,33.548,119159.604],[1625583900000,33.552,33.605,33.438,33.438,28208.431],[1625584200000,33.454,33.557,33.445,33.504,11793.584],[1625584500000,33.491,33.613,33.45,33.531,17025.263],[1625584800000,33.541,33.627,33.5,33.588,13013.226],[1625585100000,33.573,33.707,33.573,33.679,9253.738],[1625585400000,33.684,33.787,33.61,33.75,7827.315],[1625585700000,33.75,33.769,33.629,33.685,7090.037],[1625586000000,33.678,33.744,33.661,33.661,7239.436],[1625586300000,33.657,33.67,33.551,33.586,8837.079],[1625586600000,33.591,33.605,33.551,33.603,3023.753],[1625586900000,33.605,33.821,33.6,33.818,19978.263],[1625587200000,33.823,33.879,33.5,33.515,18732.038],[1625587500000,33.513,33.693,33.51,33.56,14136.906],[1625587800000,33.574,33.594,33.5,33.553,8704.258],[1625588100000,33.568,33.593,33.45,33.465,9171.427],[1625588400000,33.471,33.52,33.361,33.457,16233.566],[1625588700000,33.444,33.542,33.424,33.507,6241.264],[1625589000000,33.494,33.551,33.375,33.526,12763.016],[1625589300000,33.514,33.647,33.433,33.539,4921.086],[1625589600000,33.552,33.562,33.335,33.375,7993.025],[1625589900000,33.368,33.5,33.359,33.445,7128.387],[1625590200000,33.439,33.497,33.372,33.497,4371.066],[1625590500000,33.5,33.666,33.384,33.665,10708.068],[1625590800000,33.657,33.666,33.5,33.559,9953.711],[1625591100000,33.572,33.647,33.46,33.514,6664.758],[1625591400000,33.505,33.514,33.253,33.309,24404.408],[1625591700000,33.309,33.389,33.203,33.381,14616.011],[1625592000000,33.376,33.576,33.339,33.498,10090.031],[1625592300000,33.504,33.518,33.379,33.466,3382.407],[1625592600000,33.485,33.535,33.363,33.38,5564.171],[1625592900000,33.401,33.506,33.343,33.503,4181.681],[1625593200000,33.501,33.529,33.439,33.477,3011.165],[1625593500000,33.473,33.507,33.333,33.468,8714.792],[1625593800000,33.461,33.604,33.452,33.555,10724.05],[1625594100000,33.562,33.647,33.4,33.471,12122.426],[1625594400000,33.464,33.704,33.305,33.6,19930.073],[1625594700000,33.6,33.654,33.521,33.654,10863.175],[1625595000000,33.643,33.764,33.549,33.676,22626.626],[1625595300000,33.681,33.78,33.6,33.676,20352.551],[1625595600000,33.669,33.72,33.459,33.57,19732.105],[1625595900000,33.563,33.65,33.53,33.623,9513.652],[1625596200000,33.623,33.789,33.612,33.752,13778.43],[1625596500000,33.741,33.757,33.681,33.726,3382.499],[1625596800000,33.718,33.766,33.681,33.717,9327.418],[1625597100000,33.728,33.732,33.63,33.639,6219.946],[1625597400000,33.651,33.682,33.601,33.605,1627.973],[1625597700000,33.604,33.631,33.485,33.606,9136.457],[1625598000000,33.605,33.61,33.452,33.549,4618.092],[1625598300000,33.55,33.597,33.489,33.58,2949.655],[1625598600000,33.567,33.63,33.558,33.568,2389.744],[1625598900000,33.567,33.6,33.55,33.591,2427.326],[1625599200000,33.583,33.643,33.578,33.64,1589.12],[1625599500000,33.641,33.704,33.623,33.693,2702.761],[1625599800000,33.704,33.712,33.631,33.68,1907.666],[1625600100000,33.679,33.716,33.614,33.636,2050.249],[1625600400000,33.636,33.683,33.58,33.669,2757.778],[1625600700000,33.663,33.799,33.604,33.745,9607.871],[1625601000000,33.735,33.746,33.664,33.706,2599.227],[1625601300000,33.702,33.745,33.656,33.687,3660.595],[1625601600000,33.698,33.705,33.603,33.698,4070.456],[1625601900000,33.706,33.779,33.621,33.635,4501.165],[1625602200000,33.641,33.675,33.576,33.605,4769.723],[1625602500000,33.611,33.65,33.552,33.574,4866.594],[1625602800000,33.587,33.625,33.54,33.625,4500.813],[1625603100000,33.626,33.69,33.626,33.656,3432.31],[1625603400000,33.65,33.655,33.551,33.621,4017.971],[1625603700000,33.62,33.62,33.5,33.514,3652.657],[1625604000000,33.51,33.535,33.437,33.471,3849.327],[1625604300000,33.458,33.52,33.41,33.478,4040.296],[1625604600000,33.474,33.493,33.38,33.472,5562.502],[1625604900000,33.472,33.517,33.428,33.509,2933.459],[1625605200000,33.509,33.513,33.403,33.415,3378.982],[1625605500000,33.424,33.52,33.421,33.505,1565.283],[1625605800000,33.499,33.506,33.375,33.464,6898.638],[1625606100000,33.466,33.54,33.397,33.469,1906.659],[1625606400000,33.465,33.504,33.409,33.497,3035.214],[1625606700000,33.5,33.5,33.425,33.436,1092.404],[1625607000000,33.436,33.438,33.419,33.427,417.832],[1625607300000,33.427,33.432,33.386,33.386,2231.213],[1625607600000,33.402,33.502,33.367,33.412,4931.574],[1625607900000,33.418,33.418,33.317,33.392,3457.86],[1625608200000,33.375,33.389,33.226,33.318,6595.791],[1625608500000,33.299,33.401,33.256,33.37,6367.448],[1625608800000,33.37,33.544,33.244,33.544,7984.406],[1625609100000,33.535,33.583,33.481,33.569,3637.979],[1625609400000,33.57,33.7,33.545,33.688,9255.629],[1625609700000,33.676,33.704,33.612,33.665,3950.627],[1625610000000,33.648,33.711,33.648,33.675,2622.636],[1625610300000,33.675,33.688,33.62,33.632,954.348],[1625610600000,33.641,33.714,33.638,33.675,2794.638],[1625610900000,33.672,33.699,33.643,33.692,2038.042],[1625611200000,33.68,33.721,33.66,33.684,2721.643],[1625611500000,33.684,33.746,33.66,33.687,2662.917],[1625611800000,33.67,33.687,33.66,33.671,833.568],[1625612100000,33.676,33.7,33.642,33.668,2556.574],[1625612400000,33.66,33.7,33.56,33.679,4459.619],[1625612700000,33.692,33.746,33.613,33.726,6027.432],[1625613000000,33.726,33.765,33.685,33.699,4003.492],[1625613300000,33.699,33.793,33.699,33.779,3465.179],[1625613600000,33.78,34.151,33.744,34.084,59851.696],[1625613900000,34.072,34.361,34.026,34.229,53059.283],[1625614200000,34.22,34.3,34.205,34.265,23841.665],[1625614500000,34.269,34.307,34.245,34.278,16126.284],[1625614800000,34.275,34.42,34.25,34.408,23487.772],[1625615100000,34.409,34.416,34.066,34.164,21966.839],[1625615400000,34.151,34.221,34.116,34.204,4991.56],[1625615700000,34.21,34.356,34.201,34.226,8710.129],[1625616000000,34.221,34.224,34.096,34.179,12870.333],[1625616300000,34.168,34.42,34.164,34.42,19888.549],[1625616600000,34.414,34.432,34.3,34.362,14477.73],[1625616900000,34.386,34.417,34.222,34.258,8469.231],[1625617200000,34.253,34.278,34.025,34.124,16880.186],[1625617500000,34.122,34.14,34.006,34.043,8980.928],[1625617800000,34.057,34.059,33.82,33.871,10812.944],[1625618100000,33.887,34.038,33.846,34.004,5381.936],[1625618400000,34.017,34.05,33.949,34.002,4786.164],[1625618700000,34.0,34.184,33.99,34.131,6925.139],[1625619000000,34.125,34.236,34.114,34.198,4840.365],[1625619300000,34.191,34.272,34.115,34.245,3963.233],[1625619600000,34.257,34.388,34.245,34.303,7724.299],[1625619900000,34.307,34.423,34.291,34.376,24668.652],[1625620200000,34.389,34.5,34.389,34.467,25417.859],[1625620500000,34.465,34.59,34.439,34.459,16573.663],[1625620800000,34.459,34.487,34.395,34.424,6611.769],[1625621100000,34.423,34.429,34.347,34.386,17133.948],[1625621400000,34.38,34.58,34.38,34.5,11954.383],[1625621700000,34.492,34.539,34.288,34.306,14487.744],[1625622000000,34.288,34.544,34.231,34.479,12332.122],[1625622300000,34.483,34.512,34.351,34.445,6278.093],[1625622600000,34.437,34.68,34.437,34.651,25344.809],[1625622900000,34.662,34.75,34.651,34.709,22120.998],[1625623200000,34.72,34.774,34.496,34.552,14278.282],[1625623500000,34.551,34.559,34.326,34.365,9049.631],[1625623800000,34.377,34.431,34.316,34.404,4248.153],[1625624100000,34.414,34.472,34.368,34.414,4285.399],[1625624400000,34.407,34.443,34.324,34.395,3379.59],[1625624700000,34.395,34.442,34.383,34.426,2950.038],[1625625000000,34.411,34.473,34.394,34.459,4097.682],[1625625300000,34.458,34.517,34.433,34.463,2260.952],[1625625600000,34.447,34.538,34.447,34.483,5592.729],[1625625900000,34.483,34.6,34.466,34.558,6244.138],[1625626200000,34.57,34.574,34.461,34.476,1976.112],[1625626500000,34.483,34.61,34.461,34.583,7424.265],[1625626800000,34.582,34.617,34.487,34.568,15150.095],[1625627100000,34.568,34.587,34.5,34.502,7785.849],[1625627400000,34.502,34.56,34.5,34.557,11345.802],[1625627700000,34.544,34.574,34.5,34.546,5248.431],[1625628000000,34.543,34.668,34.518,34.608,9910.945],[1625628300000,34.607,34.649,34.508,34.544,4487.222],[1625628600000,34.543,34.715,34.524,34.679,10868.773],[1625628900000,34.692,34.799,34.647,34.788,9603.818],[1625629200000,34.79,34.857,34.776,34.828,13144.523],[1625629500000,34.828,34.857,34.617,34.621,12478.206],[1625629800000,34.621,34.8,34.617,34.77,12773.955],[1625630100000,34.768,34.809,34.725,34.799,5146.286],[1625630400000,34.81,34.826,34.673,34.677,3866.186],[1625630700000,34.689,34.786,34.672,34.701,6003.23],[1625631000000,34.714,34.723,34.604,34.627,4082.477],[1625631300000,34.62,34.668,34.577,34.599,4218.321],[1625631600000,34.595,34.691,34.557,34.644,10165.665],[1625631900000,34.642,34.7,34.549,34.564,11537.444],[1625632200000,34.57,34.7,34.546,34.667,10203.232],[1625632500000,34.656,34.666,34.55,34.574,7521.371],[1625632800000,34.578,34.619,34.54,34.591,5653.93],[1625633100000,34.58,34.634,34.561,34.608,11596.221],[1625633400000,34.608,34.689,34.59,34.679,5583.691],[1625633700000,34.691,34.789,34.688,34.723,9468.624],[1625634000000,34.724,34.782,34.709,34.78,3883.672],[1625634300000,34.779,34.82,34.615,34.677,11058.047],[1625634600000,34.671,34.749,34.65,34.723,3958.097],[1625634900000,34.723,34.829,34.723,34.815,6324.367],[1625635200000,34.815,34.82,34.738,34.738,7655.397],[1625635500000,34.737,34.787,34.691,34.722,5756.364],[1625635800000,34.725,34.76,34.66,34.698,7191.566],[1625636100000,34.7,34.763,34.681,34.682,6214.245],[1625636400000,34.67,34.698,34.612,34.612,4299.576],[1625636700000,34.614,34.681,34.613,34.638,3988.582],[1625637000000,34.646,34.813,34.621,34.761,10155.527],[1625637300000,34.773,34.865,34.726,34.735,14202.075],[1625637600000,34.74,34.817,34.715,34.724,7953.676],[1625637900000,34.73,34.73,34.63,34.651,5212.15],[1625638200000,34.654,34.7,34.544,34.597,6648.021],[1625638500000,34.583,34.671,34.562,34.627,6095.347],[1625638800000,34.635,34.711,34.614,34.69,7290.664],[1625639100000,34.689,34.783,34.613,34.651,8207.048],[1625639400000,34.653,34.771,34.65,34.761,8843.175],[1625639700000,34.758,34.797,34.689,34.692,16458.612],[1625640000000,34.689,34.723,34.689,34.701,2627.85],[1625640300000,34.71,34.758,34.689,34.714,4899.101],[1625640600000,34.718,34.779,34.639,34.66,5075.814],[1625640900000,34.661,34.717,34.647,34.696,3471.804],[1625641200000,34.686,34.734,34.669,34.721,4164.512],[1625641500000,34.72,34.781,34.704,34.768,3235.749],[1625641800000,34.76,34.983,34.76,34.982,27144.095],[1625642100000,34.974,35.084,34.969,35.036,50964.923],[1625642400000,35.03,35.031,34.939,34.957,13038.084],[1625642700000,34.957,35.265,34.95,35.191,31692.383],[1625643000000,35.191,35.387,35.186,35.312,28033.286],[1625643300000,35.316,35.326,35.111,35.127,17389.765],[1625643600000,35.125,35.323,35.122,35.225,8590.127],[1625643900000,35.222,35.279,35.153,35.212,10834.729],[1625644200000,35.214,35.321,35.14,35.14,8804.685],[1625644500000,35.143,35.174,34.943,34.998,26691.22],[1625644800000,34.999,35.188,34.965,35.134,12737.228],[1625645100000,35.133,35.282,35.125,35.202,14042.792],[1625645400000,35.199,35.249,35.054,35.09,4227.194],[1625645700000,35.097,35.142,35.013,35.019,6098.962],[1625646000000,35.029,35.072,34.953,34.978,5616.416],[1625646300000,34.973,35.071,34.906,35.029,15759.742],[1625646600000,35.029,35.041,34.92,34.967,7594.873],[1625646900000,34.977,35.095,34.966,35.063,10921.634],[1625647200000,35.054,35.058,34.85,34.876,10528.155],[1625647500000,34.881,34.93,34.857,34.863,3353.093],[1625647800000,34.862,34.982,34.851,34.952,3748.57],[1625648100000,34.96,34.982,34.865,34.91,2374.633],[1625648400000,34.928,35.031,34.847,34.859,5451.501],[1625648700000,34.869,34.93,34.661,34.7,18879.8],[1625649000000,34.706,34.765,34.589,34.591,7383.657],[1625649300000,34.597,34.678,34.577,34.628,10169.672],[1625649600000,34.634,34.735,34.634,34.729,8805.616],[1625649900000,34.721,34.769,34.676,34.707,4450.518],[1625650200000,34.72,34.876,34.711,34.814,5707.327],[1625650500000,34.819,35.094,34.768,35.071,24145.877],[1625650800000,35.09,35.109,34.983,35.039,9496.189],[1625651100000,35.038,35.08,34.881,35.077,9179.716],[1625651400000,35.082,35.279,35.077,35.121,38672.501],[1625651700000,35.122,35.207,35.121,35.162,5497.562],[1625652000000,35.156,35.226,35.138,35.186,9013.459],[1625652300000,35.19,35.19,34.724,34.83,20919.731],[1625652600000,34.843,35.048,34.818,35.02,15236.449],[1625652900000,35.02,35.75,35.014,35.727,145147.42],[1625653200000,35.734,35.798,35.715,35.719,29959.391],[1625653500000,35.726,35.769,35.664,35.685,20415.798],[1625653800000,35.683,35.894,35.667,35.858,33771.524],[1625654100000,35.877,36.235,35.849,36.035,99713.362],[1625654400000,36.041,36.042,35.908,36.0,21554.899],[1625654700000,35.996,36.1,35.9,35.9,19112.602],[1625655000000,35.903,36.41,35.844,36.347,48335.85],[1625655300000,36.34,36.555,36.256,36.399,74054.12],[1625655600000,36.392,36.451,36.195,36.338,52350.167],[1625655900000,36.337,36.798,36.324,36.785,61159.749],[1625656200000,36.785,36.915,36.737,36.905,70897.382],[1625656500000,36.905,36.906,36.77,36.83,43382.719],[1625656800000,36.849,37.0,36.806,37.0,42363.637],[1625657100000,36.998,37.189,36.984,37.08,50033.935],[1625657400000,37.071,37.075,36.748,36.997,37396.777],[1625657700000,36.988,37.067,36.732,36.813,29600.439],[1625658000000,36.813,36.814,36.632,36.748,28816.698],[1625658300000,36.743,36.965,36.695,36.906,16293.725],[1625658600000,36.901,37.2,36.9,37.102,29595.166],[1625658900000,37.115,37.2,36.865,36.949,32855.974],[1625659200000,36.946,37.32,36.855,37.308,50835.733],[1625659500000,37.308,37.532,37.271,37.466,75414.402],[1625659800000,37.466,37.5,37.25,37.404,37703.405],[1625660100000,37.407,37.599,37.389,37.47,36140.149],[1625660400000,37.475,37.546,37.406,37.522,25170.832],[1625660700000,37.534,37.563,37.415,37.454,22408.023],[1625661000000,37.454,37.492,37.192,37.466,27832.876],[1625661300000,37.477,37.52,37.355,37.381,23332.426],[1625661600000,37.387,37.498,37.137,37.165,40355.012],[1625661900000,37.169,37.332,36.955,37.267,50335.311],[1625662200000,37.273,37.332,37.189,37.319,21113.396],[1625662500000,37.317,37.35,37.254,37.3,7946.953],[1625662800000,37.301,37.316,37.18,37.2,12233.393],[1625663100000,37.206,37.38,37.189,37.281,12253.878],[1625663400000,37.281,37.281,37.152,37.157,16827.556],[1625663700000,37.161,37.2,36.921,36.962,35013.612],[1625664000000,36.956,37.038,36.785,36.896,22753.608],[1625664300000,36.897,37.148,36.893,37.04,13700.556],[1625664600000,37.051,37.146,36.971,37.009,12618.786],[1625664900000,37.007,37.042,36.888,36.957,23378.537],[1625665200000,36.946,37.034,36.879,36.903,19130.568],[1625665500000,36.906,37.02,36.891,37.01,7782.845],[1625665800000,36.998,37.007,36.91,36.951,5551.544],[1625666100000,36.951,37.186,36.942,37.141,12440.082],[1625666400000,37.138,37.217,37.12,37.125,13731.462],[1625666700000,37.126,37.127,36.939,37.004,12310.575],[1625667000000,37.001,37.034,36.944,37.008,9644.781],[1625667300000,37.01,37.04,36.925,36.962,8272.309],[1625667600000,36.964,37.024,36.962,36.993,3867.32],[1625667900000,36.993,37.035,36.907,36.907,9397.848],[1625668200000,36.926,36.975,36.682,36.692,21824.438],[1625668500000,36.685,36.831,36.601,36.751,18817.202],[1625668800000,36.753,36.977,36.62,36.684,31521.322],[1625669100000,36.673,36.793,36.63,36.719,20703.604],[1625669400000,36.701,36.8,36.597,36.667,15461.17],[1625669700000,36.655,36.69,36.509,36.548,14335.051],[1625670000000,36.544,36.65,36.534,36.601,28945.818],[1625670300000,36.608,36.65,36.427,36.45,14392.404],[1625670600000,36.45,36.503,36.24,36.322,39694.803],[1625670900000,36.323,36.395,36.278,36.357,10904.272],[1625671200000,36.356,36.468,36.283,36.297,12643.876],[1625671500000,36.307,36.35,36.227,36.344,10920.758],[1625671800000,36.345,36.37,36.201,36.273,7625.861],[1625672100000,36.281,36.431,36.272,36.357,10042.236],[1625672400000,36.367,36.378,36.154,36.219,28875.525],[1625672700000,36.219,36.281,36.2,36.243,7886.738],[1625673000000,36.243,36.262,36.089,36.198,10737.179],[1625673300000,36.19,36.28,36.131,36.264,6761.388],[1625673600000,36.264,36.452,36.215,36.405,17877.102],[1625673900000,36.418,36.642,36.33,36.519,17053.597],[1625674200000,36.505,36.879,36.303,36.782,35237.314],[1625674500000,36.784,36.813,36.637,36.717,13583.939],[1625674800000,36.725,36.78,36.565,36.612,9584.487],[1625675100000,36.609,36.675,36.565,36.628,5782.166],[1625675400000,36.622,36.622,36.369,36.604,10304.216],[1625675700000,36.601,36.775,36.593,36.685,11149.063],[1625676000000,36.696,36.752,36.624,36.722,6965.962],[1625676300000,36.719,36.73,36.588,36.66,4950.246],[1625676600000,36.663,36.663,36.551,36.59,3933.45],[1625676900000,36.594,36.646,36.501,36.596,8010.815],[1625677200000,36.59,36.591,36.315,36.446,23582.187],[1625677500000,36.441,36.589,36.441,36.585,12154.807],[1625677800000,36.589,36.645,36.466,36.619,4232.408],[1625678100000,36.616,36.642,36.531,36.566,4227.516],[1625678400000,36.566,36.747,36.537,36.745,12620.647],[1625678700000,36.74,36.796,36.641,36.711,9316.981],[1625679000000,36.709,36.938,36.705,36.938,12171.721],[1625679300000,36.935,37.276,36.922,37.213,37750.899],[1625679600000,37.217,37.266,37.122,37.233,27509.327],[1625679900000,37.236,37.399,37.127,37.322,22170.402],[1625680200000,37.325,37.375,37.184,37.222,11894.692],[1625680500000,37.222,37.316,37.186,37.282,9616.874],[1625680800000,37.283,37.576,37.222,37.513,45227.763],[1625681100000,37.51,37.8,37.422,37.721,31865.16],[1625681400000,37.737,37.965,37.705,37.707,37128.302],[1625681700000,37.717,37.899,37.704,37.788,14929.705],[1625682000000,37.787,37.787,37.644,37.667,9402.221],[1625682300000,37.675,37.872,37.639,37.871,8798.876],[1625682600000,37.871,37.9,37.447,37.562,34952.877],[1625682900000,37.569,37.96,37.538,37.957,48075.223],[1625683200000,37.943,37.965,37.87,37.902,10341.65],[1625683500000,37.9,37.918,37.739,37.797,9006.654],[1625683800000,37.809,37.95,37.711,37.945,9866.461],[1625684100000,37.944,37.944,37.806,37.85,6111.843],[1625684400000,37.858,37.943,37.72,37.923,10431.371],[1625684700000,37.929,38.095,37.915,38.095,25652.389],[1625685000000,38.093,38.1,37.753,37.805,17408.387],[1625685300000,37.814,37.814,37.612,37.664,14178.127],[1625685600000,37.673,37.859,37.566,37.82,10789.022],[1625685900000,37.826,37.955,37.738,37.951,7346.969],[1625686200000,37.95,37.951,37.78,37.823,6827.398],[1625686500000,37.831,37.907,37.742,37.847,5662.223],[1625686800000,37.863,37.886,37.758,37.858,4192.487],[1625687100000,37.855,37.86,37.771,37.789,4426.262],[1625687400000,37.789,37.799,37.621,37.729,10098.322],[1625687700000,37.729,37.743,37.412,37.551,19269.767],[1625688000000,37.545,37.553,37.211,37.363,55921.703],[1625688300000,37.371,37.393,37.255,37.375,7914.895],[1625688600000,37.371,37.612,37.344,37.6,5757.575],[1625688900000,37.6,37.695,37.533,37.627,6787.064],[1625689200000,37.64,37.72,37.622,37.712,12376.688],[1625689500000,37.706,37.759,37.678,37.746,6815.976],[1625689800000,37.746,37.76,37.423,37.52,13686.003],[1625690100000,37.514,37.702,37.506,37.676,5351.033],[1625690400000,37.666,37.666,37.507,37.566,8614.479],[1625690700000,37.558,37.666,37.524,37.649,5917.734],[1625691000000,37.666,37.69,37.609,37.66,3322.28],[1625691300000,37.66,37.66,37.51,37.515,4324.803],[1625691600000,37.512,37.512,37.316,37.427,9229.5],[1625691900000,37.433,37.582,37.3,37.539,8066.237],[1625692200000,37.527,37.554,37.403,37.554,5736.874],[1625692500000,37.563,37.566,37.397,37.397,4346.212],[1625692800000,37.396,37.424,37.17,37.212,18132.5],[1625693100000,37.218,37.296,37.147,37.267,7975.124],[1625693400000,37.253,37.255,37.087,37.093,7282.965],[1625693700000,37.104,37.104,37.0,37.015,7266.617],[1625694000000,37.024,37.217,37.0,37.05,28187.445],[1625694300000,37.058,37.32,37.056,37.23,11091.5],[1625694600000,37.203,37.335,37.179,37.277,5725.638],[1625694900000,37.295,37.338,37.189,37.3,3338.53],[1625695200000,37.293,37.293,37.076,37.1,5531.776],[1625695500000,37.106,37.25,37.086,37.179,2960.305],[1625695800000,37.166,37.213,37.071,37.075,4517.579],[1625696100000,37.075,37.189,36.921,37.189,14324.238],[1625696400000,37.188,37.406,37.131,37.39,13435.991],[1625696700000,37.388,37.769,37.333,37.767,21642.197],[1625697000000,37.762,37.765,37.586,37.63,11669.856],[1625697300000,37.632,37.634,37.378,37.482,8473.801],[1625697600000,37.481,37.6,37.438,37.599,3744.108],[1625697900000,37.584,37.6,37.349,37.385,7366.667],[1625698200000,37.392,37.398,37.129,37.188,14057.356],[1625698500000,37.195,37.289,37.085,37.239,8698.05],[1625698800000,37.243,37.244,36.893,37.056,17547.05],[1625699100000,37.056,37.06,36.767,36.814,19243.299],[1625699400000,36.8,36.904,36.362,36.4,102718.953],[1625699700000,36.4,36.745,36.274,36.741,51300.586],[1625700000000,36.742,36.745,36.5,36.538,7475.196],[1625700300000,36.547,36.547,36.424,36.453,5147.804],[1625700600000,36.453,36.66,36.326,36.618,12909.395],[1625700900000,36.6,36.6,36.341,36.495,13388.436],[1625701200000,36.477,36.736,36.476,36.584,10108.886],[1625701500000,36.58,36.885,36.58,36.853,10424.446],[1625701800000,36.844,36.85,36.489,36.499,7401.68],[1625702100000,36.488,36.738,36.438,36.673,9304.942],[1625702400000,36.667,36.886,36.505,36.853,18944.445],[1625702700000,36.852,36.934,36.769,36.848,6389.449],[1625703000000,36.851,36.918,36.666,36.732,8542.673],[1625703300000,36.732,36.794,36.557,36.697,12170.758],[1625703600000,36.666,36.717,36.249,36.359,28891.822],[1625703900000,36.356,36.441,36.086,36.141,37398.986],[1625704200000,36.134,36.134,35.735,35.953,76924.888],[1625704500000,35.975,36.0,35.794,35.913,16083.531],[1625704800000,35.92,36.014,35.88,35.938,12846.44],[1625705100000,35.935,36.266,35.909,36.26,15694.759],[1625705400000,36.262,36.352,36.096,36.126,17269.045],[1625705700000,36.118,36.17,35.923,35.93,16503.455],[1625706000000,35.921,36.382,35.874,36.361,23354.151],[1625706300000,36.365,36.382,36.3,36.368,22074.189],[1625706600000,36.374,36.382,36.214,36.352,16709.954],[1625706900000,36.353,36.382,36.115,36.248,14261.813],[1625707200000,36.246,36.255,36.0,36.016,13848.956],[1625707500000,36.022,36.097,35.936,36.039,11612.342],[1625707800000,36.039,36.051,35.809,35.908,12141.943],[1625708100000,35.908,36.103,35.901,36.051,10352.049],[1625708400000,36.046,36.148,35.944,35.983,9565.973],[1625708700000,35.979,36.18,35.948,36.157,8837.091],[1625709000000,36.157,36.337,36.126,36.281,18580.4],[1625709300000,36.29,36.29,36.11,36.153,7902.258],[1625709600000,36.169,36.357,36.091,36.333,5152.898],[1625709900000,36.332,36.382,36.309,36.371,9364.052],[1625710200000,36.368,36.62,36.349,36.62,18742.929],[1625710500000,36.614,36.653,36.344,36.441,16949.341],[1625710800000,36.423,36.543,36.363,36.493,7218.351],[1625711100000,36.491,36.511,36.214,36.308,14397.935],[1625711400000,36.321,36.366,36.155,36.35,8218.805],[1625711700000,36.35,36.405,36.217,36.383,5712.722],[1625712000000,36.385,36.389,36.159,36.185,8088.062],[1625712300000,36.182,36.325,36.182,36.296,2573.959],[1625712600000,36.278,36.338,36.17,36.278,5504.568],[1625712900000,36.284,36.394,36.195,36.374,7593.253],[1625713200000,36.37,36.374,36.134,36.15,3873.982],[1625713500000,36.146,36.158,35.811,35.835,12949.301],[1625713800000,35.858,35.952,35.555,35.85,32243.05],[1625714100000,35.834,36.145,35.81,36.002,12810.358],[1625714400000,36.008,36.087,35.859,35.9,8914.382],[1625714700000,35.899,35.922,35.56,35.81,18740.462],[1625715000000,35.823,36.144,35.817,36.123,15545.28],[1625715300000,36.101,36.467,36.029,36.435,61435.809],[1625715600000,36.457,36.54,36.325,36.489,52403.039],[1625715900000,36.491,36.665,36.284,36.659,40482.8],[1625716200000,36.664,36.733,36.588,36.602,20052.109],[1625716500000,36.621,36.7,36.583,36.61,11608.193],[1625716800000,36.626,36.628,36.178,36.286,25842.752],[1625717100000,36.269,36.436,36.188,36.205,10309.797],[1625717400000,36.188,36.368,36.114,36.344,9016.356],[1625717700000,36.315,36.409,36.25,36.261,6830.837],[1625718000000,36.266,36.383,36.247,36.343,6541.376],[1625718300000,36.323,36.465,36.256,36.294,6460.643],[1625718600000,36.3,36.359,36.169,36.34,5476.039],[1625718900000,36.338,36.408,36.256,36.324,9671.678],[1625719200000,36.325,36.338,35.963,36.046,13027.279],[1625719500000,36.036,36.347,35.904,36.263,12922.627],[1625719800000,36.269,36.451,36.222,36.411,7697.845],[1625720100000,36.426,36.658,36.394,36.589,13184.592],[1625720400000,36.574,36.824,36.527,36.768,21861.735],[1625720700000,36.769,36.8,36.548,36.57,12285.878],[1625721000000,36.577,36.622,36.365,36.4,5826.831],[1625721300000,36.399,36.433,36.265,36.265,7784.319],[1625721600000,36.275,36.318,35.728,35.996,154029.529],[1625721900000,35.991,36.085,35.905,36.08,10530.911],[1625722200000,36.08,36.08,35.672,35.742,56211.468],[1625722500000,35.741,35.742,35.439,35.483,116282.919],[1625722800000,35.48,35.557,34.715,34.958,254338.985],[1625723100000,34.951,35.143,34.892,34.989,37212.468],[1625723400000,34.99,35.223,34.744,35.163,29119.883],[1625723700000,35.162,35.189,34.597,34.626,37702.461],[1625724000000,34.626,35.21,34.598,35.136,44473.509],[1625724300000,35.122,35.5,35.107,35.438,30922.433],[1625724600000,35.438,35.675,35.411,35.643,19017.754],[1625724900000,35.636,35.692,35.385,35.405,66406.39],[1625725200000,35.413,35.413,35.241,35.333,24223.364],[1625725500000,35.326,35.362,35.239,35.287,6668.752],[1625725800000,35.28,35.332,35.057,35.108,13716.063],[1625726100000,35.108,35.153,34.894,34.92,15486.142],[1625726400000,34.919,35.085,34.887,34.896,15808.279],[1625726700000,34.904,35.199,34.87,35.118,18038.046],[1625727000000,35.108,35.192,35.007,35.113,9725.405],[1625727300000,35.115,35.156,34.903,34.941,13294.216],[1625727600000,34.949,35.098,34.924,35.098,10635.588],[1625727900000,35.098,35.111,35.019,35.1,7998.355],[1625728200000,35.1,35.334,35.068,35.323,14000.667],[1625728500000,35.334,35.377,35.037,35.048,15335.817],[1625728800000,35.037,35.048,34.896,34.954,18940.043],[1625729100000,34.95,35.057,34.742,34.809,11999.326],[1625729400000,34.8,34.8,34.605,34.655,22832.485],[1625729700000,34.65,34.737,34.52,34.593,22604.373],[1625730000000,34.593,34.623,34.01,34.386,91753.086],[1625730300000,34.416,34.426,34.259,34.415,13068.403],[1625730600000,34.425,34.454,34.284,34.284,16353.103],[1625730900000,34.284,34.317,33.857,34.183,39453.568],[1625731200000,34.167,34.352,34.058,34.084,27182.306],[1625731500000,34.102,34.19,33.75,33.862,41950.221],[1625731800000,33.863,34.076,33.8,33.954,21623.293],[1625732100000,33.968,34.253,33.967,34.238,17871.148],[1625732400000,34.235,34.331,34.202,34.266,16833.653],[1625732700000,34.284,34.33,33.983,34.011,14312.105],[1625733000000,34.024,34.479,34.019,34.377,20189.565],[1625733300000,34.392,34.428,34.082,34.349,15196.577],[1625733600000,34.345,34.472,34.266,34.431,10804.989],[1625733900000,34.428,34.474,34.311,34.442,14294.416],[1625734200000,34.438,34.72,34.432,34.699,20547.119],[1625734500000,34.7,34.85,34.611,34.788,21706.511],[1625734800000,34.77,34.865,34.769,34.812,27446.899],[1625735100000,34.819,34.835,34.61,34.632,12420.325],[1625735400000,34.632,34.632,34.365,34.426,12218.059],[1625735700000,34.431,34.638,34.346,34.6,11010.088],[1625736000000,34.588,34.6,34.421,34.537,7172.132],[1625736300000,34.544,34.597,34.5,34.565,6742.266],[1625736600000,34.568,34.769,34.566,34.728,8678.638],[1625736900000,34.728,34.8,34.647,34.695,7937.399],[1625737200000,34.695,34.743,34.6,34.62,9009.705],[1625737500000,34.623,34.717,34.506,34.706,7224.876],[1625737800000,34.706,34.706,34.55,34.604,3197.677],[1625738100000,34.619,34.632,34.572,34.577,12629.388],[1625738400000,34.577,34.7,34.5,34.696,9491.314],[1625738700000,34.696,34.756,34.5,34.517,12741.334],[1625739000000,34.538,34.752,34.507,34.752,6685.863],[1625739300000,34.752,34.826,34.586,34.786,14523.477],[1625739600000,34.776,34.813,34.702,34.755,9082.613],[1625739900000,34.753,34.855,34.75,34.817,6423.386],[1625740200000,34.826,34.827,34.75,34.818,6324.695],[1625740500000,34.812,34.887,34.778,34.854,11010.363],[1625740800000,34.85,34.86,34.714,34.718,8185.649],[1625741100000,34.718,34.731,34.569,34.576,8250.439],[1625741400000,34.57,34.62,34.45,34.503,15025.146],[1625741700000,34.513,34.629,34.4,34.499,12894.075],[1625742000000,34.499,34.513,33.972,34.067,37021.826],[1625742300000,34.075,34.448,34.065,34.353,17694.627],[1625742600000,34.369,34.6,34.369,34.464,30815.815],[1625742900000,34.477,34.732,34.437,34.5,13746.278],[1625743200000,34.503,34.709,34.503,34.69,17491.445],[1625743500000,34.69,34.832,34.684,34.803,24732.452],[1625743800000,34.806,34.897,34.8,34.868,24608.198],[1625744100000,34.863,35.0,34.799,34.948,27415.872],[1625744400000,34.942,35.118,34.921,35.04,19372.243],[1625744700000,35.044,35.068,34.8,34.819,12263.141],[1625745000000,34.825,34.92,34.654,34.654,12326.054],[1625745300000,34.662,34.976,34.634,34.976,14995.688],[1625745600000,34.968,34.968,34.672,34.685,16227.31],[1625745900000,34.687,34.926,34.643,34.765,25053.572],[1625746200000,34.764,34.8,34.645,34.769,8883.402],[1625746500000,34.763,34.898,34.712,34.898,8887.202],[1625746800000,34.893,34.925,34.84,34.903,8350.577],[1625747100000,34.897,34.935,34.78,34.932,10894.897],[1625747400000,34.922,35.306,34.889,35.251,53135.708],[1625747700000,35.236,35.243,35.003,35.155,18808.0],[1625748000000,35.155,35.158,35.0,35.008,9394.111],[1625748300000,35.008,35.014,34.856,34.859,9981.513],[1625748600000,34.88,34.936,34.701,34.841,8633.876],[1625748900000,34.839,34.954,34.726,34.77,8420.895],[1625749200000,34.762,34.814,34.58,34.597,15842.209],[1625749500000,34.597,34.783,34.597,34.719,5118.574],[1625749800000,34.7,34.882,34.69,34.833,7449.918],[1625750100000,34.834,34.949,34.723,34.737,8212.136],[1625750400000,34.724,34.724,34.563,34.614,11031.75],[1625750700000,34.609,34.679,34.583,34.594,5608.788],[1625751000000,34.598,34.659,34.35,34.424,21402.329],[1625751300000,34.411,34.468,34.1,34.12,24575.213],[1625751600000,34.127,34.155,34.0,34.032,37855.732],[1625751900000,34.015,34.077,33.94,34.014,21598.328],[1625752200000,34.012,34.109,33.922,33.932,20790.154],[1625752500000,33.936,34.02,33.701,34.001,40150.881],[1625752800000,34.002,34.143,33.983,34.137,15106.534],[1625753100000,34.132,34.227,33.97,34.005,24219.5],[1625753400000,34.01,34.172,33.997,34.12,6201.747],[1625753700000,34.119,34.284,34.104,34.148,17167.282],[1625754000000,34.15,34.192,33.95,33.998,14566.568],[1625754300000,33.997,34.047,33.97,34.039,7488.481],[1625754600000,34.036,34.05,33.971,34.001,7903.486],[1625754900000,34.013,34.035,33.9,33.947,13293.224],[1625755200000,33.972,34.066,33.924,34.0,11620.485],[1625755500000,33.989,34.038,33.912,33.956,7555.228],[1625755800000,33.939,34.049,33.87,34.038,18832.594],[1625756100000,34.028,34.158,34.021,34.12,13499.033],[1625756400000,34.129,34.135,33.955,34.026,4520.902],[1625756700000,34.029,34.248,34.021,34.231,8596.588],[1625757000000,34.231,34.297,34.12,34.269,18548.265],[1625757300000,34.269,34.361,34.205,34.319,15646.83],[1625757600000,34.328,34.477,34.307,34.45,12092.194],[1625757900000,34.452,34.462,34.36,34.368,6663.17],[1625758200000,34.377,34.381,34.194,34.25,6449.254],[1625758500000,34.263,34.376,34.247,34.324,2897.856],[1625758800000,34.308,34.366,34.25,34.288,6181.564],[1625759100000,34.283,34.358,34.166,34.335,6430.011],[1625759400000,34.33,34.369,34.226,34.277,6645.687],[1625759700000,34.294,34.404,34.265,34.344,5354.34],[1625760000000,34.341,34.424,34.235,34.275,8747.043],[1625760300000,34.267,34.309,34.143,34.284,15303.385],[1625760600000,34.282,34.308,34.133,34.135,3889.329],[1625760900000,34.132,34.164,34.032,34.05,6929.581],[1625761200000,34.05,34.22,34.05,34.21,4102.201],[1625761500000,34.219,34.278,34.092,34.158,23452.17],[1625761800000,34.153,34.3,34.153,34.256,4579.403],[1625762100000,34.26,34.265,33.933,33.973,14574.792],[1625762400000,33.975,34.0,33.611,33.613,36991.32],[1625762700000,33.618,33.971,33.6,33.964,23225.31],[1625763000000,33.967,33.988,33.753,33.865,16595.251],[1625763300000,33.854,33.936,33.82,33.867,15580.643],[1625763600000,33.875,34.091,33.864,34.024,12127.89],[1625763900000,34.028,34.057,33.881,33.881,5590.805],[1625764200000,33.897,33.947,33.78,33.798,8937.931],[1625764500000,33.798,33.876,33.79,33.82,4909.647],[1625764800000,33.82,33.965,33.81,33.931,5417.451],[1625765100000,33.941,34.016,33.917,33.947,7937.399],[1625765400000,33.93,34.088,33.906,34.044,7184.601],[1625765700000,34.049,34.143,34.027,34.12,9137.465],[1625766000000,34.117,34.137,33.962,33.978,7175.387],[1625766300000,33.975,34.106,33.974,34.033,8447.933],[1625766600000,34.043,34.196,34.017,34.059,5917.118],[1625766900000,34.046,34.099,33.904,33.937,8185.442],[1625767200000,33.961,34.027,33.888,33.9,8343.83],[1625767500000,33.896,33.95,33.84,33.866,4240.731],[1625767800000,33.875,33.882,33.813,33.842,3411.959],[1625768100000,33.83,33.929,33.823,33.862,2144.805],[1625768400000,33.849,33.856,33.75,33.762,6823.241],[1625768700000,33.752,33.796,33.65,33.746,15045.33],[1625769000000,33.75,33.883,33.687,33.867,6080.328],[1625769300000,33.884,33.973,33.821,33.821,5717.034],[1625769600000,33.824,33.903,33.768,33.888,6056.136],[1625769900000,33.887,34.021,33.733,33.788,14061.16],[1625770200000,33.796,33.941,33.786,33.854,8451.111],[1625770500000,33.836,34.0,33.814,33.898,6472.126],[1625770800000,33.899,33.98,33.767,33.787,6511.187],[1625771100000,33.798,33.813,33.703,33.708,5402.699],[1625771400000,33.708,33.78,33.6,33.644,13001.187],[1625771700000,33.658,33.707,33.5,33.707,26027.056],[1625772000000,33.707,33.823,33.685,33.801,8107.603],[1625772300000,33.818,33.907,33.778,33.894,7963.73],[1625772600000,33.899,33.975,33.827,33.834,12619.841],[1625772900000,33.843,33.959,33.81,33.903,10552.62],[1625773200000,33.915,33.949,33.819,33.863,7210.206],[1625773500000,33.867,33.88,33.676,33.676,4094.086],[1625773800000,33.697,33.858,33.65,33.846,8949.595],[1625774100000,33.82,34.035,33.82,33.976,17422.111],[1625774400000,33.977,34.069,33.826,33.915,7503.985],[1625774700000,33.913,34.026,33.9,33.995,4879.815],[1625775000000,33.989,34.011,33.813,33.828,4095.808],[1625775300000,33.813,33.821,33.711,33.748,4722.834],[1625775600000,33.757,33.76,33.65,33.675,3289.421],[1625775900000,33.688,33.726,33.628,33.649,3661.71],[1625776200000,33.649,33.878,33.644,33.819,8092.639],[1625776500000,33.812,33.818,33.696,33.727,1366.86],[1625776800000,33.721,33.754,33.669,33.754,3130.778],[1625777100000,33.74,33.776,33.664,33.702,2143.421],[1625777400000,33.7,33.753,33.688,33.727,614.799],[1625777700000,33.727,33.747,33.623,33.688,11280.037],[1625778000000,33.692,33.88,33.686,33.871,3975.631],[1625778300000,33.868,33.989,33.868,33.989,6503.78],[1625778600000,33.981,33.989,33.906,33.923,2331.254],[1625778900000,33.914,33.939,33.694,33.768,4471.689],[1625779200000,33.77,33.922,33.757,33.826,2391.937],[1625779500000,33.847,33.944,33.847,33.911,2726.346],[1625779800000,33.911,33.92,33.772,33.794,1110.802],[1625780100000,33.796,33.814,33.708,33.774,1650.445],[1625780400000,33.774,33.885,33.767,33.845,1042.256],[1625780700000,33.854,33.883,33.701,33.719,2122.824],[1625781000000,33.719,33.719,33.443,33.5,19819.971],[1625781300000,33.511,33.559,33.322,33.33,12696.225],[1625781600000,33.347,33.401,33.031,33.158,37498.609],[1625781900000,33.14,33.248,33.02,33.082,10765.964],[1625782200000,33.061,33.21,33.059,33.122,7236.966],[1625782500000,33.107,33.143,32.963,33.017,27969.579],[1625782800000,33.026,33.092,32.977,33.02,12709.374],[1625783100000,33.015,33.06,32.654,32.879,24650.664],[1625783400000,32.879,33.037,32.727,32.842,10239.019],[1625783700000,32.842,33.014,32.84,32.859,3691.599],[1625784000000,32.855,32.985,32.829,32.9,9884.215],[1625784300000,32.901,33.06,32.901,33.014,3652.103],[1625784600000,33.014,33.115,32.994,33.108,3511.762],[1625784900000,33.108,33.108,32.903,32.906,5969.307],[1625785200000,32.912,33.246,32.906,33.216,11994.166],[1625785500000,33.192,33.216,33.023,33.05,6039.101],[1625785800000,33.05,33.257,33.036,33.249,3143.569],[1625786100000,33.247,33.31,33.17,33.3,3322.752],[1625786400000,33.309,33.468,33.285,33.453,7678.644],[1625786700000,33.433,33.485,33.314,33.352,8112.904],[1625787000000,33.363,33.4,33.257,33.301,4194.235],[1625787300000,33.308,33.397,33.303,33.326,4041.71],[1625787600000,33.333,33.421,33.321,33.4,3377.138],[1625787900000,33.402,33.438,33.261,33.299,6054.363],[1625788200000,33.299,33.352,33.12,33.205,4126.074],[1625788500000,33.202,33.249,33.12,33.142,4373.616],[1625788800000,33.134,33.168,32.9,32.926,11589.483],[1625789100000,32.927,32.991,32.656,32.705,11241.156],[1625789400000,32.7,32.95,32.645,32.947,10513.397],[1625789700000,32.95,33.195,32.825,32.856,11280.181],[1625790000000,32.848,32.92,32.648,32.711,4086.925],[1625790300000,32.693,32.862,32.644,32.762,6652.566],[1625790600000,32.77,32.797,32.67,32.684,6883.687],[1625790900000,32.682,32.699,32.22,32.307,33240.417],[1625791200000,32.307,32.378,32.021,32.161,25418.606],[1625791500000,32.181,32.39,32.103,32.154,11167.944],[1625791800000,32.158,32.198,32.119,32.13,6398.296],[1625792100000,32.13,32.198,32.024,32.121,9321.62],[1625792400000,32.117,32.306,32.096,32.25,9152.534],[1625792700000,32.259,32.315,32.021,32.084,10772.618],[1625793000000,32.134,32.173,32.0,32.051,14529.364],[1625793300000,32.058,32.21,32.058,32.185,7471.023],[1625793600000,32.209,32.349,32.136,32.275,7516.754],[1625793900000,32.27,32.429,32.265,32.333,8200.27],[1625794200000,32.325,32.458,32.325,32.402,7811.82],[1625794500000,32.375,32.391,32.101,32.117,10127.721],[1625794800000,32.102,32.25,32.032,32.142,7345.425],[1625795100000,32.142,32.172,31.976,32.17,24635.504],[1625795400000,32.173,32.365,32.17,32.294,8642.449],[1625795700000,32.307,32.51,32.241,32.474,19603.68],[1625796000000,32.468,32.523,32.342,32.442,5191.368],[1625796300000,32.447,32.622,32.362,32.512,8629.798],[1625796600000,32.526,32.645,32.526,32.615,6535.577],[1625796900000,32.616,32.759,32.616,32.672,11279.891],[1625797200000,32.681,32.808,32.65,32.78,9163.837],[1625797500000,32.777,32.88,32.738,32.773,10681.225],[1625797800000,32.768,32.768,32.6,32.643,8260.211],[1625798100000,32.655,32.8,32.634,32.747,6223.925],[1625798400000,32.744,32.778,32.66,32.746,3298.687],[1625798700000,32.75,32.816,32.636,32.791,4748.729],[1625799000000,32.8,32.923,32.748,32.855,11752.716],[1625799300000,32.855,32.946,32.839,32.899,6132.147],[1625799600000,32.9,33.163,32.802,33.098,21086.108],[1625799900000,33.096,33.287,33.046,33.122,20284.688],[1625800200000,33.123,33.132,33.01,33.119,6810.302],[1625800500000,33.121,33.538,33.12,33.468,29231.121],[1625800800000,33.473,33.784,33.395,33.703,43581.057],[1625801100000,33.699,33.734,33.503,33.638,7894.872],[1625801400000,33.631,33.721,33.375,33.403,15784.534],[1625801700000,33.406,33.499,33.406,33.466,5377.474],[1625802000000,33.466,33.501,33.378,33.378,4449.139],[1625802300000,33.375,33.401,33.146,33.181,14442.541],[1625802600000,33.191,33.399,33.169,33.366,7985.108],[1625802900000,33.369,33.523,33.356,33.412,15246.562],[1625803200000,33.4,33.412,33.254,33.397,11671.738],[1625803500000,33.374,33.588,33.359,33.482,11843.967],[1625803800000,33.499,33.532,33.42,33.514,5172.257],[1625804100000,33.533,33.587,33.423,33.448,7410.409],[1625804400000,33.438,33.465,33.312,33.363,8650.191],[1625804700000,33.363,33.364,33.261,33.307,2924.834],[1625805000000,33.31,33.345,33.174,33.293,4621.773],[1625805300000,33.293,33.317,33.221,33.229,2045.061],[1625805600000,33.235,33.281,33.136,33.196,8313.693],[1625805900000,33.197,33.299,33.123,33.281,5689.022],[1625806200000,33.278,33.455,33.277,33.446,5545.766],[1625806500000,33.45,33.49,33.364,33.4,6564.389],[1625806800000,33.39,33.561,33.351,33.549,10725.896],[1625807100000,33.55,33.577,33.439,33.45,4310.132],[1625807400000,33.44,33.498,33.431,33.477,2653.735],[1625807700000,33.5,33.646,33.435,33.492,9686.711],[1625808000000,33.483,33.517,33.368,33.436,5755.033],[1625808300000,33.426,33.564,33.382,33.502,11495.995],[1625808600000,33.506,33.632,33.476,33.598,7645.454],[1625808900000,33.586,33.612,33.533,33.548,3451.034],[1625809200000,33.54,33.552,33.429,33.533,5222.088],[1625809500000,33.54,33.54,33.325,33.358,21649.71],[1625809800000,33.347,33.376,33.22,33.3,5672.02],[1625810100000,33.29,33.31,33.184,33.226,6136.188],[1625810400000,33.229,33.235,33.0,33.075,10471.843],[1625810700000,33.075,33.275,33.05,33.264,7600.152],[1625811000000,33.264,33.363,33.139,33.167,6583.024],[1625811300000,33.155,33.298,33.146,33.243,4260.72],[1625811600000,33.243,33.243,33.066,33.069,4115.989],[1625811900000,33.07,33.14,32.955,32.975,19188.332],[1625812200000,32.977,33.208,32.961,33.086,5702.042],[1625812500000,33.103,33.117,32.797,32.905,25893.84],[1625812800000,32.897,33.037,32.897,33.012,4174.584],[1625813100000,33.002,33.075,32.96,33.056,2881.232],[1625813400000,33.045,33.162,33.032,33.106,13361.773],[1625813700000,33.082,33.099,33.012,33.037,3076.132],[1625814000000,33.038,33.068,32.955,32.997,4243.932],[1625814300000,33.005,33.059,32.977,32.992,1932.599],[1625814600000,32.982,32.996,32.801,32.801,5330.607],[1625814900000,32.805,32.89,32.639,32.684,24584.284],[1625815200000,32.693,32.815,32.693,32.799,7164.738],[1625815500000,32.787,32.981,32.787,32.958,5798.216],[1625815800000,32.953,32.966,32.779,32.817,8565.083],[1625816100000,32.817,32.911,32.79,32.861,4117.098],[1625816400000,32.873,33.015,32.829,32.994,6185.109],[1625816700000,32.992,33.028,32.924,32.947,5270.617],[1625817000000,32.959,32.969,32.867,32.876,4704.593],[1625817300000,32.874,32.969,32.819,32.969,5470.42],[1625817600000,32.96,32.974,32.784,32.802,6706.211],[1625817900000,32.81,32.825,32.605,32.684,9597.67],[1625818200000,32.658,32.764,32.656,32.687,5049.413],[1625818500000,32.662,32.662,32.478,32.527,11019.09],[1625818800000,32.507,32.67,32.507,32.607,7634.309],[1625819100000,32.607,32.733,32.603,32.695,3385.689],[1625819400000,32.707,32.823,32.707,32.796,5495.523],[1625819700000,32.78,32.818,32.62,32.624,3047.902],[1625820000000,32.628,32.658,32.51,32.518,3468.399],[1625820300000,32.518,32.84,32.472,32.819,8442.735],[1625820600000,32.813,32.821,32.627,32.66,5531.723],[1625820900000,32.683,32.739,32.52,32.574,5205.574],[1625821200000,32.56,32.719,32.551,32.639,3220.192],[1625821500000,32.613,32.826,32.575,32.781,4716.6],[1625821800000,32.79,32.896,32.777,32.86,7421.226],[1625822100000,32.861,32.875,32.77,32.77,2774.499],[1625822400000,32.78,32.885,32.78,32.842,2509.851],[1625822700000,32.837,33.093,32.837,33.024,10438.215],[1625823000000,33.034,33.17,33.012,33.141,11343.368],[1625823300000,33.147,33.148,32.916,32.947,6482.203],[1625823600000,32.949,32.958,32.85,32.945,3401.79],[1625823900000,32.936,33.06,32.902,32.976,8292.924],[1625824200000,32.957,32.976,32.845,32.929,4493.969],[1625824500000,32.929,32.959,32.856,32.856,3658.03],[1625824800000,32.873,33.017,32.861,33.001,4711.714],[1625825100000,33.006,33.017,32.767,32.78,4838.309],[1625825400000,32.792,32.948,32.692,32.937,6528.446],[1625825700000,32.914,33.121,32.909,33.016,5009.671],[1625826000000,33.019,33.102,33.019,33.039,3107.597],[1625826300000,33.027,33.075,32.87,32.87,5234.112],[1625826600000,32.88,32.921,32.739,32.772,6360.367],[1625826900000,32.782,32.84,32.712,32.727,2735.68],[1625827200000,32.748,32.79,32.683,32.718,2818.849],[1625827500000,32.718,32.791,32.668,32.753,2113.002],[1625827800000,32.766,32.874,32.765,32.871,1980.472],[1625828100000,32.837,32.863,32.718,32.84,2334.065],[1625828400000,32.831,32.846,32.533,32.591,4565.826],[1625828700000,32.596,32.662,32.53,32.615,4370.843],[1625829000000,32.629,32.8,32.612,32.786,2505.091],[1625829300000,32.78,32.84,32.667,32.668,1972.849],[1625829600000,32.664,32.676,32.561,32.6,2271.926],[1625829900000,32.615,32.642,32.503,32.516,3636.799],[1625830200000,32.526,32.605,32.501,32.533,3406.275],[1625830500000,32.543,32.566,32.5,32.553,4801.642],[1625830800000,32.55,32.58,32.5,32.557,3805.105],[1625831100000,32.549,32.625,32.53,32.605,4434.106],[1625831400000,32.62,32.62,32.476,32.503,5535.557],[1625831700000,32.484,32.509,32.33,32.466,9500.842],[1625832000000,32.448,32.569,32.314,32.336,6019.669],[1625832300000,32.334,32.354,32.24,32.268,10057.45],[1625832600000,32.272,32.448,32.272,32.422,4787.383],[1625832900000,32.437,32.438,32.234,32.3,15565.799],[1625833200000,32.307,32.365,32.198,32.225,6486.704],[1625833500000,32.216,32.39,32.198,32.36,9810.944],[1625833800000,32.374,32.496,32.352,32.409,8573.174],[1625834100000,32.409,32.492,32.327,32.448,5626.413],[1625834400000,32.476,32.588,32.464,32.561,10706.385],[1625834700000,32.562,32.737,32.516,32.73,10252.305],[1625835000000,32.71,32.879,32.623,32.87,22135.054],[1625835300000,32.859,33.138,32.85,33.078,44409.959],[1625835600000,33.095,33.321,33.057,33.246,35104.88],[1625835900000,33.244,33.602,33.208,33.543,36549.48],[1625836200000,33.541,33.7,33.471,33.631,32946.704],[1625836500000,33.633,33.656,33.368,33.429,27168.471],[1625836800000,33.428,33.6,33.428,33.539,24694.866],[1625837100000,33.544,33.71,33.501,33.695,17314.521],[1625837400000,33.69,34.0,33.652,33.89,49972.045],[1625837700000,33.89,33.892,33.687,33.752,33353.656],[1625838000000,33.768,33.996,33.74,33.906,20208.94],[1625838300000,33.9,33.962,33.824,33.887,14977.432],[1625838600000,33.885,33.968,33.771,33.816,39412.633],[1625838900000,33.829,33.946,33.74,33.902,17533.182],[1625839200000,33.905,33.963,33.728,33.792,18592.459],[1625839500000,33.785,33.866,33.743,33.76,6395.978],[1625839800000,33.76,33.869,33.742,33.852,8155.249],[1625840100000,33.819,34.021,33.778,34.021,14520.314],[1625840400000,34.02,34.45,34.02,34.45,56776.906],[1625840700000,34.442,34.46,34.128,34.129,17940.996],[1625841000000,34.128,34.161,34.003,34.022,16137.051],[1625841300000,34.038,34.224,34.037,34.123,12736.236],[1625841600000,34.111,34.165,34.07,34.115,10955.374],[1625841900000,34.117,34.331,34.1,34.289,23211.283],[1625842200000,34.289,34.352,34.2,34.276,18815.718],[1625842500000,34.265,34.33,34.134,34.146,11670.358],[1625842800000,34.163,34.208,34.036,34.186,7982.511],[1625843100000,34.171,34.321,34.147,34.297,8229.951],[1625843400000,34.304,34.321,34.168,34.219,9733.414],[1625843700000,34.239,34.27,34.079,34.11,3419.876],[1625844000000,34.11,34.181,34.032,34.067,8851.306],[1625844300000,34.064,34.124,34.056,34.071,3699.289],[1625844600000,34.063,34.138,34.023,34.087,9505.954],[1625844900000,34.059,34.133,34.031,34.131,4735.518],[1625845200000,34.131,34.193,33.911,33.955,11054.886],[1625845500000,33.959,34.06,33.875,33.938,8225.747],[1625845800000,33.937,34.01,33.934,33.991,3011.981],[1625846100000,34.003,34.05,33.903,33.923,7252.857],[1625846400000,33.936,34.141,33.9,33.984,20140.802],[1625846700000,33.997,34.009,33.777,33.794,8688.253],[1625847000000,33.798,33.881,33.741,33.76,8462.92],[1625847300000,33.782,33.851,33.754,33.79,7647.699],[1625847600000,33.781,33.791,33.531,33.56,15802.581],[1625847900000,33.552,33.694,33.547,33.563,8785.693],[1625848200000,33.554,33.663,33.543,33.632,7093.18],[1625848500000,33.648,33.72,33.615,33.652,5581.579],[1625848800000,33.637,33.685,33.546,33.621,4581.806],[1625849100000,33.625,33.645,33.575,33.629,4072.982],[1625849400000,33.632,33.668,33.606,33.63,3441.674],[1625849700000,33.635,33.669,33.6,33.643,1818.413],[1625850000000,33.643,33.643,33.512,33.578,5420.292],[1625850300000,33.578,33.639,33.42,33.42,8593.981],[1625850600000,33.429,33.563,33.4,33.543,7669.478],[1625850900000,33.543,33.55,33.444,33.481,4661.748],[1625851200000,33.485,33.523,33.45,33.52,2372.353],[1625851500000,33.513,33.7,33.511,33.598,8707.519],[1625851800000,33.596,33.652,33.582,33.652,3378.351],[1625852100000,33.645,33.65,33.515,33.542,3639.91],[1625852400000,33.537,33.652,33.53,33.55,3946.0],[1625852700000,33.55,33.849,33.543,33.779,15398.217],[1625853000000,33.785,33.847,33.75,33.781,5079.844],[1625853300000,33.789,33.823,33.734,33.769,11312.568],[1625853600000,33.788,33.837,33.716,33.738,3436.583],[1625853900000,33.736,33.773,33.683,33.718,1846.418],[1625854200000,33.702,33.722,33.569,33.574,4656.088],[1625854500000,33.571,33.71,33.548,33.703,4370.175],[1625854800000,33.697,33.726,33.596,33.7,6568.275],[1625855100000,33.705,33.707,33.57,33.591,3225.793],[1625855400000,33.58,33.72,33.563,33.641,2548.133],[1625855700000,33.636,33.667,33.579,33.616,2379.148],[1625856000000,33.619,33.682,33.603,33.606,3001.927],[1625856300000,33.606,33.606,33.322,33.35,23053.004],[1625856600000,33.347,33.416,33.263,33.316,22948.83],[1625856900000,33.31,33.349,33.219,33.26,15206.719],[1625857200000,33.268,33.27,33.027,33.053,26473.493],[1625857500000,33.051,33.196,33.05,33.158,14842.333],[1625857800000,33.156,33.241,33.144,33.18,10715.478],[1625858100000,33.181,33.346,33.18,33.339,9755.36],[1625858400000,33.333,33.342,33.192,33.203,10068.958],[1625858700000,33.202,33.241,33.138,33.144,9194.831],[1625859000000,33.144,33.196,33.065,33.159,9361.134],[1625859300000,33.158,33.167,33.026,33.043,5107.864],[1625859600000,33.042,33.1,32.951,33.034,20645.63],[1625859900000,33.017,33.074,32.954,33.043,6094.891],[1625860200000,33.053,33.062,32.969,32.974,9403.566],[1625860500000,32.983,32.986,32.756,32.947,21479.223],[1625860800000,32.945,33.063,32.913,33.063,12540.229],[1625861100000,33.063,33.064,32.848,32.889,6565.495],[1625861400000,32.9,32.929,32.825,32.915,4892.305],[1625861700000,32.904,33.035,32.855,33.006,8749.225],[1625862000000,33.0,33.071,32.966,32.997,8548.572],[1625862300000,32.985,32.992,32.9,32.95,2379.786],[1625862600000,32.925,33.078,32.92,33.078,6055.589],[1625862900000,33.059,33.183,33.058,33.119,16952.247],[1625863200000,33.118,33.122,33.01,33.042,9050.687],[1625863500000,33.054,33.081,33.003,33.062,11795.148],[1625863800000,33.054,33.176,33.039,33.099,19422.514],[1625864100000,33.088,33.139,33.075,33.116,5850.47],[1625864400000,33.136,33.136,33.061,33.086,5205.048],[1625864700000,33.09,33.099,32.987,33.023,5844.883],[1625865000000,33.024,33.061,33.0,33.01,8209.444],[1625865300000,33.009,33.057,33.008,33.051,6163.828],[1625865600000,33.046,33.154,33.046,33.097,6785.853],[1625865900000,33.087,33.198,33.087,33.184,7535.231],[1625866200000,33.185,33.227,33.185,33.226,4835.858],[1625866500000,33.227,33.342,33.214,33.314,22449.624],[1625866800000,33.314,33.53,33.311,33.418,23446.195],[1625867100000,33.421,33.483,33.315,33.325,16675.074],[1625867400000,33.337,33.45,33.329,33.375,11530.61],[1625867700000,33.369,33.437,33.344,33.405,8698.59],[1625868000000,33.4,33.522,33.389,33.487,12421.051],[1625868300000,33.485,33.52,33.411,33.47,7384.748],[1625868600000,33.47,33.5,33.423,33.481,10902.296],[1625868900000,33.482,33.498,33.454,33.489,10524.348],[1625869200000,33.477,33.582,33.437,33.569,12477.763],[1625869500000,33.569,33.642,33.562,33.603,11765.91],[1625869800000,33.614,33.678,33.598,33.635,6229.355],[1625870100000,33.622,33.644,33.537,33.55,7270.428],[1625870400000,33.55,33.65,33.513,33.603,8630.277],[1625870700000,33.6,33.71,33.579,33.592,8138.995],[1625871000000,33.6,33.658,33.537,33.634,4319.0],[1625871300000,33.638,33.769,33.621,33.741,4911.647],[1625871600000,33.743,33.775,33.621,33.621,4559.637],[1625871900000,33.621,33.65,33.545,33.613,5538.607],[1625872200000,33.623,33.65,33.594,33.62,2669.324],[1625872500000,33.644,33.644,33.412,33.413,8371.538],[1625872800000,33.427,33.435,33.166,33.21,16344.539],[1625873100000,33.21,33.376,33.175,33.347,6657.172],[1625873400000,33.343,33.475,33.341,33.473,2176.177],[1625873700000,33.474,33.525,33.408,33.408,2814.357],[1625874000000,33.418,33.528,33.408,33.477,2017.735],[1625874300000,33.48,33.562,33.345,33.393,3009.017],[1625874600000,33.392,33.472,33.367,33.388,1947.617],[1625874900000,33.388,33.434,33.244,33.315,5913.239],[1625875200000,33.315,33.515,33.236,33.515,12272.806],[1625875500000,33.51,33.717,33.503,33.687,13002.572],[1625875800000,33.696,34.063,33.696,34.056,19308.55],[1625876100000,34.043,34.12,33.813,33.906,14620.607],[1625876400000,33.906,34.097,33.822,33.988,4721.879],[1625876700000,33.981,34.164,33.947,34.087,7917.451],[1625877000000,34.119,34.2,34.052,34.135,11959.618],[1625877300000,34.105,34.169,34.059,34.096,8303.582],[1625877600000,34.096,34.215,34.081,34.109,7640.917],[1625877900000,34.103,34.12,33.858,33.914,5078.68],[1625878200000,33.916,33.927,33.764,33.885,6411.182],[1625878500000,33.884,33.884,33.725,33.749,7150.527],[1625878800000,33.758,33.762,33.546,33.641,16025.459],[1625879100000,33.666,33.875,33.55,33.81,8681.499],[1625879400000,33.837,33.838,33.64,33.728,12204.526],[1625879700000,33.747,33.84,33.641,33.716,9290.599],[1625880000000,33.716,33.825,33.694,33.7,7552.933],[1625880300000,33.714,33.755,33.483,33.529,15204.571],[1625880600000,33.53,33.664,33.51,33.518,3904.729],[1625880900000,33.531,33.608,33.44,33.483,4542.686],[1625881200000,33.501,33.592,33.496,33.517,2456.563],[1625881500000,33.521,33.59,33.376,33.38,3691.566],[1625881800000,33.394,33.506,33.391,33.46,5007.341],[1625882100000,33.481,33.531,33.41,33.436,3196.024],[1625882400000,33.435,33.462,33.197,33.332,11901.868],[1625882700000,33.328,33.468,33.328,33.338,4478.607],[1625883000000,33.38,33.596,33.38,33.516,4219.83],[1625883300000,33.5,33.789,33.479,33.731,7059.279],[1625883600000,33.739,33.754,33.569,33.587,3721.125],[1625883900000,33.597,33.688,33.531,33.535,2260.39],[1625884200000,33.536,33.537,33.328,33.519,5271.404],[1625884500000,33.519,33.541,33.437,33.536,3498.195],[1625884800000,33.54,33.54,33.328,33.343,4133.011],[1625885100000,33.346,33.408,33.3,33.318,3093.612],[1625885400000,33.307,33.411,33.23,33.395,5020.099],[1625885700000,33.4,33.46,33.284,33.364,5672.977],[1625886000000,33.369,33.478,33.335,33.443,3581.783],[1625886300000,33.451,33.636,33.451,33.539,4598.43],[1625886600000,33.522,33.522,33.396,33.409,3436.975],[1625886900000,33.408,33.412,33.23,33.245,7233.176],[1625887200000,33.277,33.305,33.191,33.287,4085.202],[1625887500000,33.297,33.309,33.233,33.248,2590.319],[1625887800000,33.241,33.241,33.052,33.183,10753.09],[1625888100000,33.19,33.352,33.19,33.269,9435.024],[1625888400000,33.265,33.455,33.265,33.356,3468.605],[1625888700000,33.368,33.437,33.304,33.306,3953.563],[1625889000000,33.301,33.343,33.193,33.22,3332.189],[1625889300000,33.221,33.296,33.197,33.284,3583.345],[1625889600000,33.284,33.316,33.15,33.311,2204.658],[1625889900000,33.311,33.34,33.204,33.212,2780.167],[1625890200000,33.21,33.296,33.164,33.279,2039.422],[1625890500000,33.271,33.38,33.243,33.294,3306.671],[1625890800000,33.295,33.477,33.25,33.454,4797.419],[1625891100000,33.453,33.522,33.419,33.522,4897.393],[1625891400000,33.522,33.614,33.46,33.46,7209.591],[1625891700000,33.46,33.461,33.328,33.372,2093.101],[1625892000000,33.382,33.382,33.138,33.175,4381.454],[1625892300000,33.165,33.179,32.921,33.015,13174.187],[1625892600000,33.015,33.202,32.979,33.008,3781.546],[1625892900000,33.009,33.12,33.009,33.055,7019.151],[1625893200000,33.037,33.037,32.788,32.961,13642.755],[1625893500000,32.962,33.144,32.951,33.123,6347.329],[1625893800000,33.103,33.192,33.066,33.14,5652.425],[1625894100000,33.14,33.225,33.124,33.173,4342.994],[1625894400000,33.168,33.218,33.021,33.064,7617.118],[1625894700000,33.091,33.191,33.05,33.057,3632.212],[1625895000000,33.076,33.177,33.051,33.112,4930.275],[1625895300000,33.098,33.18,33.067,33.156,2020.775],[1625895600000,33.178,33.205,33.13,33.162,3028.339],[1625895900000,33.15,33.25,33.15,33.234,2307.446],[1625896200000,33.215,33.233,33.132,33.132,2693.566],[1625896500000,33.131,33.133,33.05,33.07,3576.47],[1625896800000,33.065,33.207,33.0,33.167,3887.456],[1625897100000,33.181,33.209,33.124,33.124,2778.281],[1625897400000,33.136,33.25,33.123,33.159,2759.013],[1625897700000,33.155,33.204,33.129,33.135,4945.554],[1625898000000,33.137,33.168,33.086,33.136,3051.347],[1625898300000,33.14,33.264,33.124,33.249,4628.697],[1625898600000,33.23,33.242,33.13,33.13,2998.352],[1625898900000,33.141,33.236,33.124,33.229,3332.115],[1625899200000,33.233,33.234,33.1,33.157,1962.309],[1625899500000,33.149,33.149,32.964,32.994,5974.682],[1625899800000,32.989,33.482,32.989,33.41,15554.605],[1625900100000,33.437,33.485,33.307,33.4,5814.091],[1625900400000,33.373,33.378,33.188,33.24,7103.385],[1625900700000,33.24,33.282,33.19,33.215,4733.994],[1625901000000,33.225,33.253,33.178,33.198,2917.158],[1625901300000,33.192,33.302,33.15,33.302,4622.445],[1625901600000,33.302,33.32,33.14,33.195,4497.182],[1625901900000,33.195,33.331,33.184,33.304,3979.465],[1625902200000,33.294,33.34,33.278,33.338,2653.441],[1625902500000,33.34,33.34,33.243,33.264,1427.272],[1625902800000,33.267,33.343,33.264,33.27,4334.659],[1625903100000,33.29,33.379,33.252,33.345,2171.567],[1625903400000,33.333,33.387,33.301,33.362,3825.102],[1625903700000,33.355,33.394,33.33,33.362,2577.287],[1625904000000,33.368,33.39,33.259,33.31,4123.252],[1625904300000,33.32,33.336,33.201,33.247,8686.11],[1625904600000,33.234,33.287,33.167,33.28,11001.824],[1625904900000,33.282,33.341,33.218,33.32,8119.693],[1625905200000,33.305,33.389,33.292,33.351,5975.839],[1625905500000,33.354,33.367,33.317,33.325,4798.06],[1625905800000,33.335,33.346,33.21,33.257,2328.282],[1625906100000,33.254,33.326,33.228,33.245,2879.717],[1625906400000,33.243,33.294,33.194,33.272,3798.888],[1625906700000,33.263,33.333,33.187,33.307,4384.593],[1625907000000,33.328,33.372,33.264,33.31,7474.602],[1625907300000,33.324,33.33,33.217,33.261,4329.908],[1625907600000,33.248,33.45,33.198,33.404,11964.293],[1625907900000,33.407,33.644,33.402,33.603,12021.204],[1625908200000,33.604,33.604,33.476,33.495,4079.253],[1625908500000,33.487,33.498,33.412,33.445,5647.778],[1625908800000,33.45,33.627,33.45,33.58,4243.147],[1625909100000,33.567,33.61,33.526,33.579,3628.505],[1625909400000,33.577,33.69,33.55,33.618,7829.451],[1625909700000,33.606,33.639,33.564,33.606,4526.85],[1625910000000,33.602,33.65,33.578,33.626,4346.536],[1625910300000,33.62,33.62,33.382,33.476,5075.77],[1625910600000,33.482,33.482,33.32,33.362,4308.406],[1625910900000,33.373,33.376,33.22,33.264,5481.969],[1625911200000,33.259,33.268,33.117,33.168,8052.627],[1625911500000,33.17,33.278,33.136,33.25,3726.661],[1625911800000,33.249,33.31,33.236,33.306,1551.164],[1625912100000,33.306,33.475,33.3,33.374,6458.612],[1625912400000,33.383,33.426,33.225,33.243,3646.008],[1625912700000,33.253,33.337,33.186,33.211,2749.027],[1625913000000,33.215,33.242,33.096,33.209,5389.936],[1625913300000,33.238,33.238,33.118,33.2,2872.294],[1625913600000,33.2,33.229,33.138,33.169,2568.944],[1625913900000,33.175,33.294,33.139,33.177,3196.826],[1625914200000,33.159,33.159,33.02,33.082,5161.195],[1625914500000,33.083,33.152,33.0,33.053,7971.795],[1625914800000,33.041,33.196,33.004,33.053,6550.268],[1625915100000,33.032,33.044,32.834,32.887,12544.913],[1625915400000,32.911,32.991,32.888,32.906,4692.062],[1625915700000,32.912,32.968,32.873,32.893,4055.514],[1625916000000,32.897,32.897,32.459,32.648,43646.845],[1625916300000,32.634,32.859,32.604,32.818,13843.519],[1625916600000,32.819,32.871,32.732,32.871,8755.844],[1625916900000,32.861,32.928,32.815,32.913,7575.231],[1625917200000,32.921,32.942,32.843,32.881,6616.613],[1625917500000,32.884,32.978,32.873,32.888,7071.365],[1625917800000,32.897,32.926,32.8,32.889,7969.322],[1625918100000,32.883,32.883,32.75,32.777,6167.142],[1625918400000,32.776,32.776,32.621,32.69,6809.074],[1625918700000,32.683,32.775,32.65,32.708,3914.25],[1625919000000,32.704,32.851,32.68,32.837,6300.978],[1625919300000,32.84,33.307,32.84,33.276,113993.835],[1625919600000,33.271,33.324,33.114,33.155,14050.05],[1625919900000,33.157,33.183,33.078,33.132,3981.049],[1625920200000,33.118,33.221,33.09,33.163,5435.833],[1625920500000,33.161,33.219,33.118,33.201,5548.43],[1625920800000,33.21,33.214,33.073,33.154,6940.55],[1625921100000,33.151,33.179,33.104,33.148,2856.51],[1625921400000,33.147,33.26,33.12,33.19,5631.973],[1625921700000,33.189,33.214,33.107,33.128,2425.162],[1625922000000,33.137,33.2,33.084,33.146,3848.226],[1625922300000,33.138,33.149,32.991,32.997,10309.234],[1625922600000,32.996,33.077,32.989,33.012,12527.413],[1625922900000,33.022,33.125,32.993,33.092,9374.016],[1625923200000,33.104,33.107,33.0,33.027,10575.774],[1625923500000,33.037,33.037,32.926,32.955,8327.581],[1625923800000,32.955,32.955,32.733,32.733,15701.095],[1625924100000,32.739,32.812,32.7,32.766,15655.234],[1625924400000,32.767,32.9,32.762,32.856,8524.093],[1625924700000,32.851,32.859,32.692,32.723,13554.041],[1625925000000,32.723,32.756,32.445,32.486,86428.941],[1625925300000,32.486,32.5,32.464,32.498,22609.72],[1625925600000,32.498,32.64,32.34,32.625,33245.669],[1625925900000,32.622,32.943,32.622,32.705,97649.634],[1625926200000,32.7,32.73,32.42,32.5,52806.484],[1625926500000,32.499,32.64,32.452,32.622,17698.89],[1625926800000,32.624,32.647,32.157,32.241,103677.181],[1625927100000,32.241,32.355,32.2,32.341,30028.64],[1625927400000,32.349,32.443,32.335,32.39,15570.613],[1625927700000,32.39,32.478,32.298,32.32,13523.445],[1625928000000,32.322,32.4,32.268,32.296,15362.546],[1625928300000,32.298,32.436,32.25,32.302,14563.149],[1625928600000,32.302,32.45,32.3,32.403,11164.925],[1625928900000,32.403,32.481,32.357,32.402,14645.232],[1625929200000,32.402,32.586,32.373,32.392,18361.637],[1625929500000,32.392,32.484,32.34,32.344,11731.324],[1625929800000,32.344,32.471,32.335,32.403,11189.374],[1625930100000,32.399,32.473,32.341,32.341,15298.609],[1625930400000,32.343,32.452,32.341,32.432,11032.013],[1625930700000,32.433,32.592,32.397,32.5,19607.887],[1625931000000,32.5,32.645,32.442,32.469,24792.484],[1625931300000,32.469,32.512,32.42,32.447,4843.023],[1625931600000,32.445,32.455,32.388,32.442,9032.72],[1625931900000,32.442,32.507,32.345,32.365,13243.249],[1625932200000,32.374,32.415,32.35,32.377,8887.374],[1625932500000,32.37,32.398,32.305,32.361,12615.08],[1625932800000,32.353,32.411,32.255,32.387,14240.785],[1625933100000,32.384,32.405,32.31,32.346,7434.628],[1625933400000,32.34,32.375,32.31,32.366,2500.743],[1625933700000,32.367,32.496,32.367,32.46,7638.254],[1625934000000,32.454,32.604,32.442,32.589,11281.292],[1625934300000,32.586,32.74,32.574,32.701,19456.536],[1625934600000,32.697,32.833,32.657,32.709,17602.267],[1625934900000,32.701,32.792,32.61,32.758,12071.481],[1625935200000,32.753,32.829,32.738,32.747,9512.123],[1625935500000,32.745,32.818,32.722,32.775,5467.868],[1625935800000,32.775,32.776,32.7,32.712,5841.105],[1625936100000,32.704,32.713,32.518,32.582,7755.686],[1625936400000,32.575,32.575,32.425,32.488,9980.137],[1625936700000,32.484,32.516,32.427,32.48,4490.57],[1625937000000,32.48,32.488,32.028,32.145,39431.395],[1625937300000,32.15,32.16,31.814,32.053,37091.09],[1625937600000,32.049,32.05,31.578,31.815,47954.806],[1625937900000,31.828,31.933,31.771,31.902,17096.344],[1625938200000,31.901,31.96,31.801,31.849,12131.853],[1625938500000,31.866,31.888,31.62,31.881,17510.591],[1625938800000,31.881,31.978,31.818,31.916,10306.412],[1625939100000,31.931,32.051,31.895,31.948,11946.503],[1625939400000,31.941,31.96,31.786,31.915,8379.395],[1625939700000,31.899,31.939,31.802,31.846,4928.534],[1625940000000,31.824,31.92,31.706,31.92,9737.778],[1625940300000,31.913,31.919,31.808,31.837,5264.464],[1625940600000,31.822,31.863,31.759,31.811,9220.666],[1625940900000,31.815,31.9,31.78,31.9,4654.69],[1625941200000,31.9,31.903,31.817,31.872,7433.162],[1625941500000,31.863,31.893,31.807,31.872,4711.033],[1625941800000,31.877,31.93,31.837,31.921,2853.72],[1625942100000,31.913,32.0,31.892,31.941,5058.887],[1625942400000,31.95,31.959,31.772,31.822,14502.735],[1625942700000,31.822,31.875,31.787,31.843,6951.375],[1625943000000,31.847,31.891,31.771,31.771,6715.646],[1625943300000,31.771,31.924,31.747,31.923,7046.593],[1625943600000,31.91,31.983,31.875,31.914,28720.916],[1625943900000,31.907,31.956,31.477,31.574,97764.314],[1625944200000,31.574,31.723,31.499,31.691,32161.084],[1625944500000,31.689,31.804,31.669,31.712,16286.528],[1625944800000,31.706,31.789,31.632,31.776,7541.413],[1625945100000,31.768,31.834,31.714,31.739,7729.543],[1625945400000,31.739,31.805,31.624,31.624,8491.254],[1625945700000,31.638,31.847,31.628,31.821,6347.721],[1625946000000,31.831,31.84,31.721,31.74,3599.254],[1625946300000,31.738,31.83,31.73,31.763,4925.655],[1625946600000,31.762,31.832,31.742,31.814,2523.407],[1625946900000,31.821,31.884,31.804,31.822,2962.497],[1625947200000,31.802,31.815,31.712,31.763,6835.282],[1625947500000,31.762,31.794,31.517,31.578,11634.482],[1625947800000,31.575,31.585,31.025,31.329,70833.97],[1625948100000,31.321,31.49,31.222,31.488,8366.837],[1625948400000,31.472,31.553,31.374,31.411,10010.986],[1625948700000,31.404,31.422,31.248,31.388,11356.443],[1625949000000,31.361,31.487,31.35,31.373,9083.129],[1625949300000,31.382,31.561,31.367,31.465,12996.968],[1625949600000,31.444,31.481,31.345,31.385,3656.374],[1625949900000,31.384,31.531,31.384,31.497,8531.057],[1625950200000,31.497,31.561,31.467,31.552,6237.866],[1625950500000,31.534,31.574,31.5,31.545,6457.153],[1625950800000,31.531,31.571,31.481,31.498,4499.619],[1625951100000,31.491,31.491,31.335,31.45,7451.639],[1625951400000,31.449,31.518,31.437,31.49,3411.159],[1625951700000,31.488,31.641,31.487,31.606,4967.536],[1625952000000,31.641,31.713,31.602,31.637,5531.724],[1625952300000,31.643,31.643,31.587,31.592,4027.128],[1625952600000,31.592,31.642,31.571,31.592,1265.724],[1625952900000,31.592,31.602,31.521,31.53,3266.507],[1625953200000,31.52,31.62,31.5,31.62,2226.03],[1625953500000,31.621,31.7,31.619,31.644,2156.318],[1625953800000,31.644,31.67,31.597,31.617,1379.92],[1625954100000,31.62,31.665,31.604,31.652,1743.441],[1625954400000,31.652,31.722,31.646,31.692,2784.078],[1625954700000,31.699,31.829,31.687,31.798,4748.158],[1625955000000,31.792,31.846,31.773,31.843,7897.478],[1625955300000,31.842,31.928,31.67,31.801,14900.206],[1625955600000,31.817,31.822,31.695,31.733,6712.038],[1625955900000,31.733,31.762,31.692,31.73,3207.358],[1625956200000,31.73,31.81,31.7,31.7,3270.655],[1625956500000,31.706,31.783,31.704,31.741,2550.947],[1625956800000,31.749,31.79,31.717,31.728,1628.517],[1625957100000,31.735,31.768,31.7,31.716,3199.401],[1625957400000,31.735,31.843,31.735,31.78,4524.489],[1625957700000,31.774,31.943,31.774,31.863,6106.884],[1625958000000,31.875,31.938,31.851,31.867,5485.91],[1625958300000,31.883,31.938,31.855,31.922,4340.261],[1625958600000,31.902,31.996,31.9,31.938,8189.485],[1625958900000,31.954,32.0,31.878,31.93,5032.21],[1625959200000,31.925,31.978,31.871,31.888,2472.515],[1625959500000,31.885,31.957,31.878,31.918,4224.016],[1625959800000,31.916,31.982,31.88,31.943,3995.34],[1625960100000,31.925,31.951,31.88,31.909,2403.918],[1625960400000,31.894,31.945,31.882,31.894,4088.297],[1625960700000,31.912,31.935,31.784,31.788,4044.23],[1625961000000,31.79,31.831,31.613,31.673,8035.424],[1625961300000,31.686,31.798,31.685,31.693,20733.957],[1625961600000,31.716,31.812,31.647,31.656,7515.962],[1625961900000,31.658,31.783,31.564,31.752,5570.374],[1625962200000,31.751,31.942,31.744,31.865,11074.504],[1625962500000,31.872,31.982,31.861,31.904,13340.245],[1625962800000,31.894,31.907,31.632,31.693,6421.005],[1625963100000,31.692,31.693,31.548,31.653,5395.919],[1625963400000,31.657,31.657,31.582,31.6,2520.978],[1625963700000,31.601,31.771,31.601,31.74,5394.262],[1625964000000,31.743,31.841,31.711,31.822,6190.245],[1625964300000,31.838,31.955,31.838,31.883,8658.431],[1625964600000,31.894,31.925,31.83,31.862,4727.505],[1625964900000,31.855,31.911,31.833,31.86,3179.136],[1625965200000,31.85,31.893,31.683,31.731,5019.268],[1625965500000,31.729,31.754,31.641,31.696,3855.281],[1625965800000,31.681,31.835,31.644,31.772,4568.888],[1625966100000,31.778,31.805,31.69,31.711,2659.481],[1625966400000,31.716,31.782,31.706,31.745,1878.062],[1625966700000,31.748,31.856,31.745,31.856,3164.898],[1625967000000,31.85,31.882,31.789,31.803,2896.044],[1625967300000,31.815,32.15,31.815,32.15,26008.336],[1625967600000,32.148,32.193,32.05,32.057,14800.385],[1625967900000,32.069,32.175,31.946,31.965,22414.7],[1625968200000,31.976,32.037,31.971,32.001,3819.609],[1625968500000,32.0,32.091,31.981,32.009,3170.937],[1625968800000,32.01,32.14,32.009,32.059,3381.08],[1625969100000,32.059,32.08,32.01,32.014,3121.742],[1625969400000,32.016,32.108,32.014,32.061,2771.219],[1625969700000,32.058,32.058,31.929,31.95,5477.927],[1625970000000,31.955,31.998,31.871,31.879,3085.281],[1625970300000,31.881,31.962,31.857,31.953,3007.307],[1625970600000,31.959,32.104,31.879,32.003,6291.923],[1625970900000,32.003,32.144,32.001,32.049,3271.432],[1625971200000,32.057,32.084,31.974,31.998,3070.467],[1625971500000,32.0,32.076,31.97,32.04,2397.57],[1625971800000,32.04,32.069,31.973,31.992,3118.229],[1625972100000,31.992,31.992,31.721,31.726,6662.72],[1625972400000,31.726,31.889,31.712,31.8,4286.907],[1625972700000,31.807,31.812,31.702,31.717,3084.396],[1625973000000,31.711,31.82,31.701,31.759,3202.43],[1625973300000,31.758,31.85,31.727,31.82,2549.357],[1625973600000,31.815,31.85,31.779,31.85,4072.464],[1625973900000,31.844,31.893,31.758,31.823,8680.511],[1625974200000,31.812,31.916,31.801,31.848,2953.493],[1625974500000,31.85,31.875,31.795,31.85,1278.4],[1625974800000,31.819,31.843,31.735,31.762,3639.507],[1625975100000,31.76,31.77,31.632,31.766,3063.82],[1625975400000,31.76,31.768,31.66,31.669,1770.604],[1625975700000,31.684,31.697,31.577,31.686,3222.281],[1625976000000,31.683,31.707,31.594,31.64,2966.138],[1625976300000,31.634,31.634,31.562,31.579,4903.721],[1625976600000,31.581,31.615,31.526,31.615,4447.539],[1625976900000,31.614,31.628,31.542,31.558,9606.812],[1625977200000,31.558,31.558,31.425,31.482,7709.866],[1625977500000,31.482,31.55,31.38,31.451,6330.492],[1625977800000,31.443,31.546,31.384,31.521,4853.186],[1625978100000,31.529,31.53,31.458,31.499,1814.931],[1625978400000,31.497,31.563,31.467,31.536,6743.375],[1625978700000,31.534,31.655,31.508,31.634,7998.957],[1625979000000,31.641,31.697,31.622,31.671,7565.893],[1625979300000,31.666,31.672,31.549,31.598,4289.899],[1625979600000,31.597,31.66,31.544,31.55,3427.536],[1625979900000,31.542,31.63,31.521,31.63,2620.088],[1625980200000,31.633,31.705,31.606,31.657,2021.03],[1625980500000,31.684,31.726,31.627,31.627,3997.662],[1625980800000,31.629,31.676,31.585,31.646,3431.618],[1625981100000,31.65,31.683,31.628,31.669,2057.39],[1625981400000,31.653,31.714,31.65,31.71,2789.353],[1625981700000,31.71,31.78,31.699,31.732,5808.293],[1625982000000,31.728,31.768,31.712,31.728,2197.271],[1625982300000,31.728,31.791,31.721,31.748,2488.35],[1625982600000,31.742,31.768,31.734,31.755,1267.434],[1625982900000,31.764,31.799,31.743,31.778,2371.057],[1625983200000,31.785,31.838,31.772,31.828,7033.329],[1625983500000,31.828,32.035,31.812,32.012,28321.974],[1625983800000,32.026,32.067,31.967,31.985,6872.536],[1625984100000,31.982,31.985,31.805,31.883,4502.353],[1625984400000,31.873,31.896,31.777,31.808,5142.545],[1625984700000,31.816,31.857,31.727,31.8,4761.9],[1625985000000,31.816,31.889,31.729,31.742,3202.016],[1625985300000,31.748,31.798,31.667,31.772,4088.222],[1625985600000,31.758,31.834,31.758,31.799,1190.686],[1625985900000,31.792,31.793,31.707,31.729,2809.687],[1625986200000,31.744,31.763,31.659,31.677,7459.827],[1625986500000,31.678,31.747,31.646,31.717,3566.851],[1625986800000,31.704,31.789,31.661,31.771,3416.915],[1625987100000,31.766,31.917,31.766,31.8,6555.744],[1625987400000,31.796,31.796,31.642,31.663,4203.219],[1625987700000,31.65,31.888,31.614,31.851,12362.291],[1625988000000,31.86,31.984,31.812,31.85,8539.795],[1625988300000,31.85,31.935,31.794,31.892,2139.002],[1625988600000,31.896,31.92,31.824,31.863,8466.166],[1625988900000,31.852,31.888,31.696,31.715,20503.498],[1625989200000,31.71,31.754,31.6,31.634,46678.714],[1625989500000,31.636,31.663,31.3,31.471,76125.355],[1625989800000,31.475,31.61,31.475,31.542,11351.455],[1625990100000,31.545,31.627,31.539,31.626,4191.11],[1625990400000,31.627,31.662,31.479,31.523,7005.909],[1625990700000,31.523,31.587,31.5,31.517,2448.36],[1625991000000,31.516,31.581,31.5,31.561,6460.958],[1625991300000,31.548,31.65,31.541,31.624,2428.432],[1625991600000,31.617,31.689,31.593,31.689,6113.534],[1625991900000,31.687,31.839,31.675,31.805,9018.154],[1625992200000,31.8,31.834,31.666,31.672,5793.273],[1625992500000,31.672,31.784,31.611,31.734,6486.685],[1625992800000,31.736,31.877,31.736,31.849,6390.099],[1625993100000,31.856,31.887,31.777,31.832,8355.03],[1625993400000,31.823,31.865,31.77,31.812,5450.691],[1625993700000,31.818,31.853,31.778,31.853,4612.72],[1625994000000,31.847,31.879,31.79,31.801,5444.396],[1625994300000,31.809,31.819,31.71,31.734,5031.088],[1625994600000,31.753,31.818,31.734,31.755,2143.79],[1625994900000,31.762,31.849,31.762,31.823,6175.68],[1625995200000,31.831,32.0,31.805,32.0,9067.305],[1625995500000,32.0,32.0,31.89,31.89,6803.939],[1625995800000,31.898,31.903,31.802,31.872,8657.155],[1625996100000,31.87,32.025,31.87,31.992,10834.92],[1625996400000,31.991,32.015,31.939,31.953,6317.57],[1625996700000,31.951,31.974,31.905,31.95,6225.025],[1625997000000,31.95,31.952,31.874,31.9,3370.439],[1625997300000,31.905,31.95,31.88,31.889,2780.59],[1625997600000,31.888,31.963,31.88,31.951,3314.598],[1625997900000,31.955,32.008,31.939,31.966,6521.056],[1625998200000,31.965,32.174,31.965,32.173,30431.848],[1625998500000,32.172,32.231,32.131,32.191,14133.689],[1625998800000,32.193,32.348,32.151,32.254,12045.476],[1625999100000,32.238,32.253,32.1,32.12,15582.79],[1625999400000,32.12,32.165,31.927,31.945,13297.916],[1625999700000,31.951,32.147,31.939,32.131,7466.26],[1626000000000,32.133,32.249,32.11,32.2,10920.369],[1626000300000,32.201,32.225,32.108,32.135,4119.075],[1626000600000,32.135,32.2,32.134,32.165,3841.614],[1626000900000,32.161,32.197,32.111,32.131,5615.001],[1626001200000,32.125,32.19,32.055,32.063,8486.332],[1626001500000,32.057,32.158,32.057,32.108,2636.655],[1626001800000,32.11,32.128,32.061,32.1,3478.693],[1626002100000,32.104,32.129,32.057,32.083,2576.112],[1626002400000,32.085,32.174,32.085,32.174,3841.803],[1626002700000,32.172,32.26,32.172,32.2,6165.631],[1626003000000,32.2,32.234,32.144,32.151,4756.14],[1626003300000,32.157,32.208,32.078,32.097,8055.919],[1626003600000,32.107,32.15,32.087,32.122,5102.938],[1626003900000,32.13,32.15,32.064,32.092,2577.178],[1626004200000,32.079,32.148,32.067,32.125,5106.109],[1626004500000,32.125,32.248,32.11,32.211,9303.924],[1626004800000,32.218,32.292,32.169,32.181,7831.528],[1626005100000,32.188,32.21,32.128,32.187,5223.042],[1626005400000,32.183,32.193,32.008,32.029,4070.005],[1626005700000,32.029,32.126,32.025,32.03,6166.138],[1626006000000,32.035,32.055,31.979,32.051,8400.731],[1626006300000,32.037,32.096,32.016,32.073,3007.858],[1626006600000,32.073,32.122,32.065,32.076,4580.86],[1626006900000,32.081,32.102,32.026,32.091,3047.57],[1626007200000,32.085,32.134,32.026,32.029,3456.704],[1626007500000,32.029,32.062,32.0,32.002,2845.954],[1626007800000,32.012,32.022,31.911,31.969,4951.061],[1626008100000,31.972,32.039,31.959,31.973,3505.601],[1626008400000,31.975,31.983,31.863,31.895,12397.533],[1626008700000,31.896,31.933,31.824,31.923,3678.049],[1626009000000,31.915,31.924,31.862,31.9,3115.522],[1626009300000,31.91,31.911,31.814,31.9,6615.91],[1626009600000,31.913,32.025,31.868,32.025,2633.248],[1626009900000,32.025,32.039,31.982,32.01,2493.971],[1626010200000,32.002,32.081,32.002,32.044,4003.413],[1626010500000,32.052,32.088,32.045,32.065,3151.852],[1626010800000,32.062,32.087,32.028,32.028,4087.577],[1626011100000,32.036,32.039,31.922,31.998,8153.831],[1626011400000,32.014,32.091,32.008,32.06,3602.887],[1626011700000,32.063,32.119,32.046,32.09,9541.975],[1626012000000,32.092,32.181,32.092,32.102,14306.059],[1626012300000,32.1,32.129,32.016,32.055,7703.896],[1626012600000,32.057,32.131,32.032,32.092,5015.018],[1626012900000,32.08,32.111,32.033,32.038,4287.831],[1626013200000,32.036,32.078,32.016,32.068,5325.339],[1626013500000,32.071,32.089,32.033,32.079,2457.899],[1626013800000,32.096,32.117,32.04,32.041,3751.292],[1626014100000,32.043,32.087,32.039,32.039,2611.379],[1626014400000,32.04,32.098,31.95,32.006,12987.642],[1626014700000,32.006,32.023,31.925,31.983,9311.195],[1626015000000,31.989,32.053,31.974,32.027,19908.502],[1626015300000,32.035,32.065,32.003,32.035,7714.917],[1626015600000,32.035,32.07,31.956,32.05,7482.668],[1626015900000,32.05,32.284,32.037,32.241,19861.691],[1626016200000,32.238,32.282,32.218,32.27,10106.85],[1626016500000,32.275,32.568,32.275,32.47,52770.989],[1626016800000,32.473,32.489,32.353,32.371,10664.344],[1626017100000,32.366,32.453,32.33,32.433,7146.803],[1626017400000,32.44,32.483,32.266,32.275,5853.327],[1626017700000,32.277,32.286,32.23,32.276,5754.786],[1626018000000,32.273,32.336,32.252,32.292,6272.494],[1626018300000,32.298,32.369,32.268,32.298,9692.274],[1626018600000,32.297,32.375,32.281,32.342,6946.318],[1626018900000,32.344,32.398,32.331,32.39,7093.941],[1626019200000,32.391,32.414,32.26,32.261,11910.036],[1626019500000,32.267,32.328,32.26,32.26,4804.966],[1626019800000,32.26,32.285,32.186,32.214,6253.402],[1626020100000,32.218,32.288,32.057,32.119,11757.963],[1626020400000,32.126,32.238,32.116,32.2,4622.527],[1626020700000,32.203,32.34,32.2,32.307,10882.142],[1626021000000,32.303,32.333,32.256,32.288,6783.834],[1626021300000,32.294,32.424,32.201,32.24,20066.377],[1626021600000,32.234,32.31,32.22,32.262,3463.787],[1626021900000,32.281,32.32,32.151,32.297,8589.36],[1626022200000,32.316,32.324,32.246,32.301,1975.8],[1626022500000,32.304,32.338,32.226,32.312,5382.543],[1626022800000,32.309,32.351,32.222,32.27,5113.846],[1626023100000,32.267,32.316,32.227,32.288,5517.728],[1626023400000,32.297,32.297,32.2,32.2,4597.312],[1626023700000,32.2,32.2,32.109,32.131,5627.013],[1626024000000,32.139,32.195,32.118,32.188,4171.693],[1626024300000,32.197,32.21,32.125,32.194,3211.351],[1626024600000,32.197,32.217,32.1,32.124,6887.842],[1626024900000,32.127,32.128,32.042,32.075,11444.472],[1626025200000,32.071,32.137,32.059,32.091,3910.886],[1626025500000,32.091,32.118,32.061,32.065,5564.054],[1626025800000,32.065,32.143,32.062,32.074,4930.661],[1626026100000,32.082,32.093,32.024,32.026,10879.773],[1626026400000,32.027,32.103,31.926,31.99,10176.44],[1626026700000,31.98,32.011,31.948,31.99,6744.348],[1626027000000,31.997,32.037,31.95,31.981,6062.647],[1626027300000,31.988,32.076,31.981,32.046,4274.923],[1626027600000,32.053,32.071,32.015,32.015,5004.907],[1626027900000,32.012,32.066,32.0,32.055,5844.32],[1626028200000,32.056,32.081,32.02,32.049,2567.234],[1626028500000,32.043,32.107,32.04,32.05,2407.407],[1626028800000,32.05,32.096,32.031,32.09,3460.937],[1626029100000,32.089,32.089,32.01,32.037,5350.064],[1626029400000,32.036,32.054,32.001,32.046,3506.307],[1626029700000,32.046,32.047,32.0,32.037,4419.342],[1626030000000,32.029,32.074,32.027,32.052,7737.357],[1626030300000,32.057,32.079,32.043,32.056,4800.583],[1626030600000,32.047,32.058,32.043,32.044,2569.475],[1626030900000,32.044,32.055,32.003,32.003,5462.273],[1626031200000,32.01,32.072,32.01,32.072,3372.018],[1626031500000,32.072,32.076,32.001,32.015,3687.749],[1626031800000,32.011,32.076,32.0,32.076,2496.032],[1626032100000,32.072,32.08,31.977,31.977,11354.301],[1626032400000,31.981,32.019,31.977,32.011,3999.189],[1626032700000,32.013,32.045,31.982,31.982,2802.129],[1626033000000,31.982,31.99,31.95,31.963,7323.418],[1626033300000,31.995,32.024,31.977,32.001,1810.794],[1626033600000,32.001,32.055,31.95,32.054,5542.783],[1626033900000,32.056,32.082,32.02,32.082,2106.825],[1626034200000,32.086,32.097,32.014,32.024,3721.26],[1626034500000,32.028,32.058,32.018,32.044,2658.102],[1626034800000,32.049,32.065,32.002,32.011,2141.768],[1626035100000,32.04,32.04,31.953,31.974,2201.94],[1626035400000,31.96,31.982,31.89,31.98,5304.021],[1626035700000,31.974,31.974,31.93,31.943,1114.917],[1626036000000,31.949,31.964,31.904,31.942,3960.509],[1626036300000,31.943,31.964,31.916,31.93,7436.215],[1626036600000,31.919,31.982,31.91,31.982,1766.55],[1626036900000,31.967,31.973,31.9,31.928,7059.9],[1626037200000,31.905,31.931,31.9,31.906,5742.655],[1626037500000,31.906,31.906,31.845,31.9,16619.986],[1626037800000,31.9,31.974,31.9,31.962,6533.152],[1626038100000,31.952,32.096,31.951,32.093,3453.864],[1626038400000,32.081,32.212,32.068,32.211,6314.302],[1626038700000,32.211,32.242,32.11,32.124,5463.731],[1626039000000,32.128,32.4,32.112,32.389,27654.109],[1626039300000,32.381,32.5,32.38,32.445,20420.158],[1626039600000,32.461,32.469,32.366,32.397,11379.571],[1626039900000,32.397,32.513,32.397,32.47,22167.657],[1626040200000,32.466,32.477,32.392,32.402,6064.915],[1626040500000,32.4,32.485,32.394,32.412,9393.846],[1626040800000,32.447,32.544,32.418,32.459,12331.256],[1626041100000,32.46,32.491,32.396,32.415,6288.124],[1626041400000,32.415,32.507,32.397,32.464,11857.181],[1626041700000,32.465,32.474,32.384,32.426,11114.956],[1626042000000,32.43,32.486,32.37,32.4,6377.407],[1626042300000,32.4,32.425,32.276,32.297,5040.998],[1626042600000,32.287,32.333,32.237,32.237,4000.507],[1626042900000,32.247,32.3,32.22,32.259,5871.962],[1626043200000,32.259,32.287,32.228,32.279,3995.645],[1626043500000,32.266,32.266,32.206,32.244,2168.298],[1626043800000,32.243,32.27,32.205,32.258,3992.511],[1626044100000,32.258,32.284,32.205,32.237,2311.01],[1626044400000,32.24,32.259,32.143,32.189,3572.297],[1626044700000,32.185,32.192,32.083,32.143,8432.893],[1626045000000,32.139,32.172,32.065,32.068,6375.398],[1626045300000,32.071,32.111,32.03,32.094,6657.39],[1626045600000,32.095,32.186,32.074,32.112,5680.371],[1626045900000,32.113,32.144,32.091,32.143,1541.698],[1626046200000,32.131,32.137,32.083,32.111,1346.317],[1626046500000,32.112,32.182,32.068,32.071,4373.315],[1626046800000,32.071,32.1,32.011,32.09,7775.207],[1626047100000,32.082,32.132,32.052,32.105,1558.492],[1626047400000,32.107,32.161,32.101,32.135,1239.238],[1626047700000,32.137,32.182,32.119,32.182,1825.29],[1626048000000,32.173,32.239,32.108,32.196,10436.765],[1626048300000,32.202,32.235,32.107,32.132,2193.826],[1626048600000,32.11,32.11,31.952,32.006,9617.2],[1626048900000,31.994,32.138,31.96,32.066,4612.027],[1626049200000,32.074,32.108,31.987,32.054,3808.083],[1626049500000,32.064,32.145,32.064,32.105,3879.079],[1626049800000,32.105,32.196,32.1,32.165,2264.437],[1626050100000,32.178,32.25,32.173,32.19,4804.756],[1626050400000,32.191,32.216,32.14,32.161,3058.029],[1626050700000,32.157,32.175,32.114,32.136,1363.495],[1626051000000,32.121,32.178,32.085,32.178,1320.092],[1626051300000,32.17,32.174,32.118,32.118,1244.852],[1626051600000,32.118,32.166,32.027,32.063,4756.114],[1626051900000,32.05,32.087,32.029,32.04,1720.897],[1626052200000,32.036,32.078,32.013,32.06,1718.701],[1626052500000,32.081,32.081,31.982,31.983,1410.801],[1626052800000,31.991,32.094,31.983,32.094,4913.921],[1626053100000,32.088,32.093,32.039,32.074,3032.196],[1626053400000,32.071,32.087,32.038,32.063,1221.582],[1626053700000,32.063,32.063,31.975,31.994,6209.095],[1626054000000,31.985,32.094,31.985,32.081,6855.314],[1626054300000,32.081,32.105,32.032,32.069,3482.898],[1626054600000,32.061,32.061,32.017,32.046,708.423],[1626054900000,32.046,32.07,32.015,32.07,1298.689],[1626055200000,32.069,32.086,32.029,32.044,843.458],[1626055500000,32.053,32.056,31.966,31.998,4167.903],[1626055800000,31.994,32.087,31.982,32.062,1238.669],[1626056100000,32.058,32.261,32.047,32.261,5271.33],[1626056400000,32.261,32.362,32.258,32.328,7133.089],[1626056700000,32.328,32.35,32.27,32.293,5337.598],[1626057000000,32.287,32.349,32.265,32.299,4683.21],[1626057300000,32.287,32.327,32.258,32.286,3726.086],[1626057600000,32.285,32.294,32.251,32.253,1956.356],[1626057900000,32.25,32.256,32.224,32.241,1390.329],[1626058200000,32.236,32.295,32.226,32.271,2155.907],[1626058500000,32.272,32.396,32.267,32.35,9588.715],[1626058800000,32.35,32.4,32.306,32.387,3437.192],[1626059100000,32.396,32.457,32.366,32.442,7578.382],[1626059400000,32.442,32.49,32.42,32.441,8069.388],[1626059700000,32.442,32.517,32.429,32.5,10254.493],[1626060000000,32.506,32.524,32.47,32.487,3178.712],[1626060300000,32.491,32.557,32.489,32.511,6747.91],[1626060600000,32.519,32.519,32.363,32.363,8202.089],[1626060900000,32.363,32.507,32.344,32.48,5742.519],[1626061200000,32.474,32.696,32.47,32.6,27990.909],[1626061500000,32.601,32.622,32.519,32.57,4776.496],[1626061800000,32.573,32.639,32.555,32.575,7971.107],[1626062100000,32.582,32.607,32.513,32.535,3517.755],[1626062400000,32.549,32.559,32.458,32.481,4633.134],[1626062700000,32.482,32.504,32.433,32.455,2660.94],[1626063000000,32.464,32.545,32.463,32.538,3614.903],[1626063300000,32.545,32.594,32.506,32.588,2892.458],[1626063600000,32.593,32.681,32.552,32.552,6666.729],[1626063900000,32.557,32.593,32.463,32.463,2898.396],[1626064200000,32.469,32.498,32.42,32.466,5563.002],[1626064500000,32.466,32.515,32.437,32.479,1710.212],[1626064800000,32.482,32.491,32.42,32.452,3615.808],[1626065100000,32.451,32.5,32.439,32.44,1648.301],[1626065400000,32.428,32.438,32.37,32.415,4163.382],[1626065700000,32.409,32.426,32.354,32.365,2323.292],[1626066000000,32.358,32.426,32.348,32.383,1795.086],[1626066300000,32.384,32.4,32.341,32.358,1889.737],[1626066600000,32.363,32.385,32.264,32.311,4336.004],[1626066900000,32.298,32.412,32.268,32.399,2952.049],[1626067200000,32.387,32.408,32.31,32.335,2048.919],[1626067500000,32.325,32.375,32.306,32.306,3579.675],[1626067800000,32.312,32.337,32.3,32.314,10330.988],[1626068100000,32.314,32.323,32.269,32.273,5196.748],[1626068400000,32.277,32.287,32.25,32.251,6493.909],[1626068700000,32.256,32.256,32.138,32.16,11843.118],[1626069000000,32.157,32.236,32.15,32.181,10598.265],[1626069300000,32.183,32.199,32.152,32.191,5815.1],[1626069600000,32.187,32.228,32.11,32.151,12522.282],[1626069900000,32.161,32.17,32.109,32.162,4160.661],[1626070200000,32.161,32.176,32.143,32.157,1882.542],[1626070500000,32.164,32.18,32.14,32.158,2293.264],[1626070800000,32.161,32.168,32.111,32.151,2111.954],[1626071100000,32.156,32.162,32.102,32.151,13121.94],[1626071400000,32.151,32.165,32.127,32.127,15608.063],[1626071700000,32.131,32.179,32.114,32.15,17295.897],[1626072000000,32.145,32.257,32.137,32.167,23110.335],[1626072300000,32.171,32.204,32.155,32.186,17097.095],[1626072600000,32.19,32.236,32.176,32.193,21567.632],[1626072900000,32.197,32.278,32.184,32.221,8839.624],[1626073200000,32.221,32.304,32.213,32.293,4126.632],[1626073500000,32.294,32.3,32.24,32.27,3589.899],[1626073800000,32.265,32.331,32.265,32.32,3204.054],[1626074100000,32.315,32.336,32.3,32.318,6673.966],[1626074400000,32.317,32.319,32.26,32.314,5418.317],[1626074700000,32.313,32.379,32.294,32.331,15326.99],[1626075000000,32.334,32.334,32.21,32.233,6222.443],[1626075300000,32.233,32.239,32.17,32.19,7711.61],[1626075600000,32.189,32.238,32.158,32.222,3816.815],[1626075900000,32.223,32.233,32.11,32.18,5640.172],[1626076200000,32.186,32.2,32.145,32.197,2004.36],[1626076500000,32.19,32.226,32.171,32.204,1636.804],[1626076800000,32.213,32.221,32.105,32.155,6042.885],[1626077100000,32.16,32.221,32.145,32.216,5036.731],[1626077400000,32.217,32.27,32.209,32.27,2942.235],[1626077700000,32.26,32.329,32.211,32.278,7078.975],[1626078000000,32.28,32.309,32.254,32.264,5324.232],[1626078300000,32.276,32.287,32.216,32.234,3241.543],[1626078600000,32.224,32.24,32.125,32.204,4899.179],[1626078900000,32.204,32.245,32.18,32.229,3399.488],[1626079200000,32.229,32.252,32.161,32.232,4229.298],[1626079500000,32.231,32.25,32.16,32.167,2929.045],[1626079800000,32.166,32.2,32.132,32.143,3562.493],[1626080100000,32.151,32.18,32.103,32.174,7256.338],[1626080400000,32.17,32.212,32.117,32.203,4494.457],[1626080700000,32.203,32.24,32.155,32.175,1780.594],[1626081000000,32.178,32.203,32.144,32.155,1740.427],[1626081300000,32.157,32.17,32.064,32.09,10443.376],[1626081600000,32.084,32.084,32.001,32.014,13582.718],[1626081900000,32.011,32.062,31.955,32.006,7846.601],[1626082200000,32.009,32.049,31.949,32.024,4851.717],[1626082500000,32.014,32.031,31.945,31.949,8614.376],[1626082800000,31.949,32.018,31.941,32.0,16623.881],[1626083100000,31.986,32.098,31.978,32.029,6489.802],[1626083400000,32.045,32.068,31.984,31.984,4413.129],[1626083700000,31.987,32.0,31.875,31.887,9624.215],[1626084000000,31.888,31.89,31.428,31.59,57224.44],[1626084300000,31.586,31.658,31.254,31.486,26676.314],[1626084600000,31.486,31.557,31.412,31.513,8192.19],[1626084900000,31.511,31.574,31.44,31.525,7932.432],[1626085200000,31.524,31.632,31.524,31.576,6497.165],[1626085500000,31.569,31.632,31.557,31.594,3419.771],[1626085800000,31.591,31.661,31.463,31.66,7201.194],[1626086100000,31.652,31.682,31.6,31.621,4366.014],[1626086400000,31.62,31.644,31.57,31.61,4291.782],[1626086700000,31.597,31.631,31.53,31.569,3388.67],[1626087000000,31.564,31.597,31.455,31.563,6415.084],[1626087300000,31.558,31.631,31.537,31.625,3242.434],[1626087600000,31.601,31.63,31.539,31.55,6426.196],[1626087900000,31.543,31.582,31.461,31.488,7283.173],[1626088200000,31.485,31.549,31.422,31.546,10074.453],[1626088500000,31.54,31.66,31.51,31.645,4238.265],[1626088800000,31.642,31.649,31.55,31.588,3216.775],[1626089100000,31.58,31.58,31.433,31.472,5286.435],[1626089400000,31.472,31.597,31.404,31.583,10166.595],[1626089700000,31.58,31.58,31.437,31.453,3521.663],[1626090000000,31.46,31.469,31.4,31.413,5105.52],[1626090300000,31.417,31.426,31.348,31.413,6124.458],[1626090600000,31.406,31.482,31.35,31.407,8980.183],[1626090900000,31.41,31.45,31.342,31.348,5895.557],[1626091200000,31.349,31.4,31.265,31.381,12522.871],[1626091500000,31.376,31.532,31.367,31.499,6824.717],[1626091800000,31.513,31.514,31.437,31.488,3617.582],[1626092100000,31.486,31.516,31.423,31.485,7008.698],[1626092400000,31.482,31.51,31.436,31.44,7156.097],[1626092700000,31.44,31.471,31.297,31.393,8977.864],[1626093000000,31.39,31.39,31.306,31.362,4660.011],[1626093300000,31.377,31.427,31.349,31.389,4304.296],[1626093600000,31.388,31.427,31.376,31.394,2831.272],[1626093900000,31.395,31.542,31.351,31.538,6613.089],[1626094200000,31.537,31.634,31.487,31.582,6325.427],[1626094500000,31.585,31.598,31.53,31.551,7845.037],[1626094800000,31.562,31.585,31.42,31.549,6276.794],[1626095100000,31.538,31.601,31.5,31.5,3741.555],[1626095400000,31.511,31.525,31.457,31.488,4316.141],[1626095700000,31.497,31.549,31.452,31.465,3108.838],[1626096000000,31.462,31.475,31.323,31.361,13971.464],[1626096300000,31.368,31.433,31.36,31.417,1781.001],[1626096600000,31.4,31.405,31.317,31.404,5057.598],[1626096900000,31.394,31.492,31.378,31.467,2500.932],[1626097200000,31.455,31.468,31.349,31.392,1575.753],[1626097500000,31.391,31.489,31.377,31.486,5221.395],[1626097800000,31.488,31.578,31.446,31.578,4924.536],[1626098100000,31.57,31.632,31.552,31.585,8643.951],[1626098400000,31.586,31.683,31.52,31.683,11359.138],[1626098700000,31.68,31.68,31.569,31.596,1906.198],[1626099000000,31.612,31.632,31.578,31.617,2692.954],[1626099300000,31.617,31.617,31.459,31.471,7702.064],[1626099600000,31.475,31.55,31.45,31.494,3161.322],[1626099900000,31.495,31.553,31.479,31.486,5140.044],[1626100200000,31.477,31.5,31.459,31.493,1683.974],[1626100500000,31.484,31.5,31.43,31.447,4381.172],[1626100800000,31.443,31.47,31.409,31.409,2972.285],[1626101100000,31.406,31.475,31.39,31.44,9116.204],[1626101400000,31.442,31.448,31.358,31.37,2912.945],[1626101700000,31.365,31.418,31.355,31.387,4524.845],[1626102000000,31.378,31.386,31.066,31.202,20539.873],[1626102300000,31.205,31.305,31.163,31.27,4703.531],[1626102600000,31.27,31.272,31.143,31.255,5957.03],[1626102900000,31.255,31.287,31.172,31.255,8005.67],[1626103200000,31.265,31.286,31.164,31.169,3094.284],[1626103500000,31.17,31.264,31.159,31.243,5819.453],[1626103800000,31.238,31.285,31.183,31.278,6053.884],[1626104100000,31.273,31.287,31.172,31.204,4881.144],[1626104400000,31.203,31.209,31.071,31.088,6444.537],[1626104700000,31.089,31.2,31.081,31.14,8730.788],[1626105000000,31.134,31.202,31.091,31.166,16498.398],[1626105300000,31.158,31.159,31.072,31.083,7066.411],[1626105600000,31.083,31.196,30.671,31.172,80489.069],[1626105900000,31.169,31.194,31.018,31.028,13815.662],[1626106200000,31.03,31.03,30.646,30.65,25957.371],[1626106500000,30.666,30.749,30.484,30.672,43612.22],[1626106800000,30.672,30.738,30.567,30.6,14775.317],[1626107100000,30.598,30.629,30.5,30.523,13658.583],[1626107400000,30.531,30.75,30.528,30.749,10139.604],[1626107700000,30.742,30.752,30.553,30.603,14172.309],[1626108000000,30.601,30.601,30.237,30.367,39638.57],[1626108300000,30.369,30.527,30.32,30.438,15443.835],[1626108600000,30.437,30.456,30.242,30.452,21690.226],[1626108900000,30.452,30.494,30.4,30.41,8658.023],[1626109200000,30.401,30.496,30.333,30.448,8424.839],[1626109500000,30.457,30.542,30.457,30.475,6003.374],[1626109800000,30.469,30.534,30.42,30.435,11443.912],[1626110100000,30.425,30.425,30.259,30.312,9148.145],[1626110400000,30.31,30.511,30.3,30.406,9845.715],[1626110700000,30.406,30.579,30.406,30.522,8144.068],[1626111000000,30.528,30.531,30.329,30.329,5798.044],[1626111300000,30.341,30.39,30.272,30.343,9290.364],[1626111600000,30.357,30.473,30.281,30.453,11070.907],[1626111900000,30.446,30.491,30.337,30.367,5542.373],[1626112200000,30.37,30.381,30.252,30.349,7272.495],[1626112500000,30.334,30.436,30.286,30.308,9839.311],[1626112800000,30.307,30.491,30.29,30.482,8507.985],[1626113100000,30.476,30.476,30.386,30.41,9789.251],[1626113400000,30.414,30.414,30.313,30.339,5082.92],[1626113700000,30.331,30.413,30.256,30.343,9855.424],[1626114000000,30.345,30.345,30.25,30.316,4576.092],[1626114300000,30.325,30.471,30.321,30.398,5985.016],[1626114600000,30.38,30.414,30.287,30.346,7250.638],[1626114900000,30.351,30.407,30.32,30.392,9546.362],[1626115200000,30.39,30.407,30.296,30.383,4590.009],[1626115500000,30.385,30.417,30.315,30.374,4057.535],[1626115800000,30.37,30.375,30.285,30.295,5564.08],[1626116100000,30.295,30.302,30.037,30.25,32871.299],[1626116400000,30.242,30.81,30.17,30.78,51488.929],[1626116700000,30.778,30.846,30.622,30.792,24761.557],[1626117000000,30.798,30.827,30.668,30.679,12427.248],[1626117300000,30.68,30.73,30.494,30.497,13185.106],[1626117600000,30.496,30.498,30.361,30.427,11624.407],[1626117900000,30.434,30.456,30.282,30.313,20056.758],[1626118200000,30.311,30.321,30.011,30.067,41305.472],[1626118500000,30.079,30.313,30.076,30.278,16691.318],[1626118800000,30.285,30.394,30.219,30.261,7192.727],[1626119100000,30.253,30.297,30.162,30.264,7661.902],[1626119400000,30.274,30.401,30.252,30.359,6641.176],[1626119700000,30.343,30.4,30.277,30.361,11198.445],[1626120000000,30.352,30.37,30.106,30.149,11543.601],[1626120300000,30.149,30.295,30.103,30.284,9490.14],[1626120600000,30.277,30.431,30.267,30.416,6305.03],[1626120900000,30.404,30.575,30.385,30.472,11166.293],[1626121200000,30.461,30.494,30.321,30.41,8624.047],[1626121500000,30.415,30.46,30.332,30.451,4816.392],[1626121800000,30.46,30.614,30.433,30.58,15531.884],[1626122100000,30.582,30.595,30.406,30.498,10213.2],[1626122400000,30.5,30.611,30.451,30.551,12271.605],[1626122700000,30.548,30.571,30.445,30.554,5067.508],[1626123000000,30.546,30.577,30.426,30.476,4418.953],[1626123300000,30.474,30.487,30.376,30.475,4149.887],[1626123600000,30.468,30.617,30.461,30.602,4945.084],[1626123900000,30.599,30.644,30.517,30.56,6420.891],[1626124200000,30.576,30.623,30.537,30.606,2763.789],[1626124500000,30.609,30.652,30.535,30.604,3708.152],[1626124800000,30.604,30.656,30.601,30.618,1653.173],[1626125100000,30.62,30.643,30.564,30.629,2402.189],[1626125400000,30.637,30.637,30.535,30.564,6732.203],[1626125700000,30.555,30.564,30.427,30.453,6685.229],[1626126000000,30.453,30.543,30.415,30.482,4073.923],[1626126300000,30.481,30.581,30.476,30.581,1913.528],[1626126600000,30.573,30.588,30.55,30.578,1185.669],[1626126900000,30.577,30.592,30.564,30.578,2295.08],[1626127200000,30.578,30.676,30.556,30.676,3510.312],[1626127500000,30.667,30.69,30.607,30.63,3102.883],[1626127800000,30.637,30.782,30.608,30.711,5020.878],[1626128100000,30.709,30.738,30.648,30.738,12787.906],[1626128400000,30.728,30.898,30.691,30.888,17106.802],[1626128700000,30.888,30.956,30.88,30.955,22362.028],[1626129000000,30.955,30.977,30.872,30.903,14957.863],[1626129300000,30.914,30.924,30.828,30.85,8828.006],[1626129600000,30.855,30.856,30.773,30.83,3850.212],[1626129900000,30.84,30.9,30.807,30.867,5840.263],[1626130200000,30.873,30.875,30.806,30.814,2237.44],[1626130500000,30.815,30.849,30.791,30.794,4493.472],[1626130800000,30.81,30.82,30.721,30.781,4917.368],[1626131100000,30.791,30.865,30.74,30.76,8224.548],[1626131400000,30.761,30.815,30.671,30.793,5913.126],[1626131700000,30.79,30.908,30.771,30.9,4100.865],[1626132000000,30.897,30.905,30.775,30.794,4838.548],[1626132300000,30.796,30.807,30.749,30.756,2909.777],[1626132600000,30.75,30.82,30.731,30.788,3357.252],[1626132900000,30.798,30.857,30.785,30.822,1991.019],[1626133200000,30.84,30.859,30.8,30.84,3260.75],[1626133500000,30.843,30.847,30.763,30.835,3796.804],[1626133800000,30.85,31.008,30.842,30.936,10966.506],[1626134100000,30.939,30.939,30.766,30.77,6787.254],[1626134400000,30.77,30.802,30.574,30.609,8861.094],[1626134700000,30.594,30.755,30.584,30.74,8432.054],[1626135000000,30.738,30.832,30.738,30.825,3370.16],[1626135300000,30.818,30.86,30.653,30.667,2035.501],[1626135600000,30.664,30.78,30.636,30.749,3146.323],[1626135900000,30.753,30.917,30.752,30.91,4862.885],[1626136200000,30.918,31.096,30.918,31.084,9235.203],[1626136500000,31.082,31.082,30.893,30.95,4773.172],[1626136800000,30.906,30.955,30.821,30.924,3657.878],[1626137100000,30.925,31.04,30.917,30.943,2904.455],[1626137400000,30.942,30.949,30.803,30.803,1835.644],[1626137700000,30.813,30.9,30.804,30.865,2018.317],[1626138000000,30.861,30.886,30.743,30.752,2420.945],[1626138300000,30.756,30.756,30.624,30.692,4735.877],[1626138600000,30.679,30.735,30.651,30.698,2568.326],[1626138900000,30.698,30.717,30.669,30.712,2018.207],[1626139200000,30.712,30.712,30.585,30.642,4107.588],[1626139500000,30.642,30.65,30.481,30.621,6677.892],[1626139800000,30.629,30.79,30.621,30.775,5265.299],[1626140100000,30.773,30.806,30.706,30.73,3135.555],[1626140400000,30.736,30.807,30.73,30.807,1867.333],[1626140700000,30.804,30.893,30.751,30.89,2456.553],[1626141000000,30.892,30.97,30.892,30.951,3296.434],[1626141300000,30.95,30.954,30.854,30.897,7290.979],[1626141600000,30.897,30.969,30.847,30.893,2456.871],[1626141900000,30.898,30.922,30.862,30.892,898.406],[1626142200000,30.901,30.916,30.806,30.823,891.602],[1626142500000,30.82,30.926,30.811,30.906,771.261],[1626142800000,30.91,30.943,30.893,30.905,1461.751],[1626143100000,30.92,30.943,30.876,30.882,1978.117],[1626143400000,30.871,30.912,30.807,30.863,2960.2],[1626143700000,30.851,30.892,30.835,30.861,564.604],[1626144000000,30.861,30.875,30.815,30.82,851.965],[1626144300000,30.822,30.855,30.76,30.76,1590.627],[1626144600000,30.761,30.821,30.757,30.776,1935.409],[1626144900000,30.776,30.812,30.626,30.696,1675.299],[1626145200000,30.683,30.72,30.641,30.689,2364.514],[1626145500000,30.697,30.747,30.697,30.733,1544.123],[1626145800000,30.734,30.847,30.734,30.806,2738.775],[1626146100000,30.807,30.937,30.807,30.926,2604.229],[1626146400000,30.89,30.902,30.798,30.801,1403.682],[1626146700000,30.805,30.902,30.803,30.877,965.159],[1626147000000,30.888,30.892,30.812,30.813,4323.334],[1626147300000,30.81,30.832,30.781,30.815,2459.907],[1626147600000,30.82,30.838,30.77,30.8,1147.22],[1626147900000,30.803,30.871,30.796,30.841,2741.656],[1626148200000,30.837,30.964,30.83,30.946,4836.446],[1626148500000,30.946,30.963,30.8,30.8,1591.029],[1626148800000,30.818,30.887,30.779,30.805,1605.954],[1626149100000,30.787,30.822,30.77,30.802,1157.028],[1626149400000,30.802,30.859,30.802,30.82,1818.463],[1626149700000,30.833,30.883,30.805,30.864,1750.022],[1626150000000,30.87,30.906,30.752,30.766,2265.508],[1626150300000,30.776,30.835,30.761,30.815,1904.656],[1626150600000,30.816,30.845,30.753,30.79,1539.795],[1626150900000,30.786,30.851,30.775,30.832,764.853],[1626151200000,30.83,30.849,30.797,30.824,1343.103],[1626151500000,30.813,30.996,30.8,30.968,4401.311],[1626151800000,30.964,31.012,30.869,30.88,4171.297],[1626152100000,30.876,30.899,30.856,30.874,1593.256],[1626152400000,30.887,30.971,30.834,30.85,1774.667],[1626152700000,30.836,30.836,30.553,30.593,8096.332],[1626153000000,30.597,30.616,30.431,30.528,5775.155],[1626153300000,30.509,30.509,30.249,30.337,13444.627],[1626153600000,30.331,30.449,30.305,30.349,4177.608],[1626153900000,30.34,30.394,30.22,30.289,4976.336],[1626154200000,30.287,30.343,30.176,30.18,7066.339],[1626154500000,30.186,30.34,30.1,30.192,16872.006],[1626154800000,30.179,30.235,30.07,30.073,8625.388],[1626155100000,30.073,30.149,30.03,30.057,7256.715],[1626155400000,30.056,30.135,30.012,30.036,5391.59],[1626155700000,30.034,30.089,30.026,30.026,3925.317],[1626156000000,30.029,30.181,30.026,30.119,4334.914],[1626156300000,30.127,30.302,30.127,30.283,5212.685],[1626156600000,30.267,30.3,30.2,30.256,2360.341],[1626156900000,30.262,30.396,30.241,30.364,4400.66],[1626157200000,30.361,30.364,30.291,30.345,1908.934],[1626157500000,30.346,30.363,30.316,30.338,1918.266],[1626157800000,30.35,30.433,30.35,30.416,3067.021],[1626158100000,30.396,30.52,30.388,30.514,6673.479],[1626158400000,30.504,30.573,30.465,30.466,11969.277],[1626158700000,30.485,30.512,30.322,30.357,8064.736],[1626159000000,30.35,30.413,30.332,30.412,3140.259],[1626159300000,30.412,30.412,30.279,30.289,2927.408],[1626159600000,30.307,30.531,30.307,30.461,7115.225],[1626159900000,30.47,30.489,30.413,30.427,2884.969],[1626160200000,30.427,30.633,30.427,30.621,17768.867],[1626160500000,30.617,30.672,30.55,30.582,9480.522],[1626160800000,30.583,30.591,30.433,30.471,8811.762],[1626161100000,30.482,30.502,30.443,30.478,4793.291],[1626161400000,30.499,30.549,30.475,30.546,4176.175],[1626161700000,30.543,30.592,30.51,30.561,4560.438],[1626162000000,30.572,30.594,30.5,30.5,3407.358],[1626162300000,30.5,30.584,30.489,30.512,3287.789],[1626162600000,30.528,30.538,30.477,30.477,3238.22],[1626162900000,30.477,30.513,30.465,30.492,2394.057],[1626163200000,30.498,30.65,30.498,30.612,8896.724],[1626163500000,30.615,30.67,30.587,30.648,3005.758],[1626163800000,30.658,30.795,30.576,30.636,18380.871],[1626164100000,30.63,30.636,30.483,30.483,6164.006],[1626164400000,30.498,30.604,30.497,30.586,1709.969],[1626164700000,30.571,30.606,30.538,30.557,1391.896],[1626165000000,30.554,30.649,30.554,30.602,3052.514],[1626165300000,30.614,30.626,30.542,30.576,3857.658],[1626165600000,30.576,30.645,30.555,30.555,2482.736],[1626165900000,30.56,30.639,30.546,30.556,2359.427],[1626166200000,30.56,30.582,30.526,30.567,1851.57],[1626166500000,30.558,30.611,30.543,30.553,5439.077],[1626166800000,30.565,30.586,30.529,30.543,1231.795],[1626167100000,30.542,30.572,30.472,30.473,3738.041],[1626167400000,30.477,30.505,30.343,30.395,6326.14],[1626167700000,30.395,30.456,30.382,30.412,2030.348],[1626168000000,30.401,30.455,30.374,30.386,2105.429],[1626168300000,30.38,30.464,30.366,30.37,3748.789],[1626168600000,30.366,30.507,30.353,30.474,8638.854],[1626168900000,30.479,30.48,30.419,30.454,2743.708],[1626169200000,30.456,30.49,30.431,30.446,1344.062],[1626169500000,30.437,30.457,30.3,30.356,4885.47],[1626169800000,30.352,30.479,30.35,30.461,3159.89],[1626170100000,30.459,30.555,30.442,30.545,7207.981],[1626170400000,30.547,30.643,30.435,30.449,6797.913],[1626170700000,30.453,30.474,30.417,30.452,2281.817],[1626171000000,30.457,30.467,30.386,30.403,3408.162],[1626171300000,30.413,30.5,30.359,30.465,4302.715],[1626171600000,30.463,30.545,30.444,30.521,2041.132],[1626171900000,30.524,30.527,30.429,30.433,3323.476],[1626172200000,30.435,30.482,30.424,30.431,1415.809],[1626172500000,30.424,30.479,30.408,30.479,5275.483],[1626172800000,30.479,30.484,30.419,30.441,2168.187],[1626173100000,30.449,30.449,30.321,30.365,4706.969],[1626173400000,30.365,30.38,30.22,30.22,6393.213],[1626173700000,30.227,30.317,30.227,30.297,4697.834],[1626174000000,30.296,30.345,30.131,30.149,8133.86],[1626174300000,30.143,30.192,30.059,30.114,15998.259],[1626174600000,30.1,30.218,30.083,30.173,3956.596],[1626174900000,30.17,30.292,30.105,30.214,6147.882],[1626175200000,30.216,30.317,30.216,30.249,3577.321],[1626175500000,30.252,30.252,30.165,30.175,7479.927],[1626175800000,30.175,30.251,30.175,30.239,3195.058],[1626176100000,30.237,30.29,30.203,30.273,6899.646],[1626176400000,30.28,30.326,30.254,30.3,5316.779],[1626176700000,30.298,30.3,30.19,30.219,2797.459],[1626177000000,30.218,30.221,30.039,30.119,8120.887],[1626177300000,30.127,30.2,30.07,30.125,4240.898],[1626177600000,30.124,30.126,30.019,30.09,7151.378],[1626177900000,30.103,30.201,30.067,30.162,5045.798],[1626178200000,30.156,30.156,30.05,30.054,7563.974],[1626178500000,30.054,30.054,29.819,29.95,47835.978],[1626178800000,29.944,29.999,29.819,29.885,13183.115],[1626179100000,29.881,29.895,29.768,29.863,15622.535],[1626179400000,29.859,29.859,29.6,29.609,29426.077],[1626179700000,29.612,29.65,29.177,29.444,64803.104],[1626180000000,29.458,29.495,29.232,29.435,23078.909],[1626180300000,29.435,29.5,29.3,29.476,15118.49],[1626180600000,29.476,29.476,29.337,29.405,7754.056],[1626180900000,29.417,29.45,29.221,29.279,20317.782],[1626181200000,29.268,29.397,29.107,29.348,36390.056],[1626181500000,29.347,29.434,29.323,29.384,9194.358],[1626181800000,29.38,29.45,29.313,29.4,8439.176],[1626182100000,29.4,29.54,29.4,29.45,12439.294],[1626182400000,29.451,29.504,29.403,29.466,6120.626],[1626182700000,29.465,29.494,29.414,29.481,4909.331],[1626183000000,29.481,29.519,29.36,29.412,7329.077],[1626183300000,29.424,29.424,29.315,29.358,4743.345],[1626183600000,29.352,29.438,29.34,29.402,3160.403],[1626183900000,29.402,29.427,29.154,29.224,8790.613],[1626184200000,29.225,29.437,29.164,29.398,22088.747],[1626184500000,29.39,29.539,29.375,29.4,12696.245],[1626184800000,29.399,29.495,29.35,29.41,6115.098],[1626185100000,29.401,29.531,29.376,29.472,10500.902],[1626185400000,29.476,29.598,29.473,29.533,5466.159],[1626185700000,29.542,29.554,29.461,29.481,7615.822],[1626186000000,29.48,29.524,29.428,29.476,4844.847],[1626186300000,29.475,29.545,29.461,29.473,6071.29],[1626186600000,29.462,29.581,29.462,29.56,4513.52],[1626186900000,29.56,29.631,29.55,29.614,5380.533],[1626187200000,29.621,29.621,29.543,29.568,4725.751],[1626187500000,29.57,29.75,29.566,29.75,6854.573],[1626187800000,29.745,29.877,29.726,29.85,10628.012],[1626188100000,29.856,29.925,29.806,29.905,7939.719],[1626188400000,29.905,29.964,29.81,29.941,7228.956],[1626188700000,29.936,29.98,29.868,29.9,9819.683],[1626189000000,29.896,29.937,29.868,29.919,5626.704],[1626189300000,29.91,29.98,29.899,29.931,6593.471],[1626189600000,29.944,29.998,29.913,29.972,4112.944],[1626189900000,29.986,30.169,29.976,30.168,15925.093],[1626190200000,30.156,30.196,29.978,29.985,11595.028],[1626190500000,29.977,30.059,29.943,30.042,7817.146],[1626190800000,30.038,30.13,30.024,30.121,2729.335],[1626191100000,30.119,30.315,30.09,30.24,17969.713],[1626191400000,30.249,30.28,30.129,30.252,17033.937],[1626191700000,30.251,30.3,30.218,30.255,7396.847],[1626192000000,30.256,30.331,30.132,30.133,6900.102],[1626192300000,30.144,30.201,30.126,30.169,4046.445],[1626192600000,30.167,30.193,30.086,30.092,4393.995],[1626192900000,30.092,30.146,30.046,30.126,3934.838],[1626193200000,30.12,30.238,30.12,30.162,5698.976],[1626193500000,30.16,30.231,30.149,30.196,2289.33],[1626193800000,30.198,30.268,30.187,30.26,6300.249],[1626194100000,30.259,30.27,30.159,30.173,2808.243],[1626194400000,30.164,30.172,30.094,30.103,5032.421],[1626194700000,30.102,30.138,30.0,30.091,8741.925],[1626195000000,30.093,30.198,30.093,30.171,5213.034],[1626195300000,30.178,30.189,30.091,30.157,2073.333],[1626195600000,30.158,30.257,30.139,30.174,9564.96],[1626195900000,30.181,30.268,30.181,30.19,6030.303],[1626196200000,30.193,30.2,30.086,30.09,3066.738],[1626196500000,30.091,30.121,30.0,30.05,3901.909],[1626196800000,30.041,30.118,30.019,30.019,2641.597],[1626197100000,30.015,30.06,30.005,30.013,2942.889],[1626197400000,30.026,30.052,29.933,29.971,4901.056],[1626197700000,29.98,30.05,29.957,29.957,3629.687],[1626198000000,29.957,30.023,29.942,29.958,3693.404],[1626198300000,29.95,29.992,29.846,29.923,8932.941],[1626198600000,29.944,30.034,29.944,29.97,3942.872],[1626198900000,29.962,30.023,29.906,29.962,1426.676],[1626199200000,29.956,29.97,29.802,29.842,11258.784],[1626199500000,29.828,29.952,29.828,29.897,6165.089],[1626199800000,29.898,29.898,29.773,29.794,7568.151],[1626200100000,29.794,29.839,29.735,29.75,14694.506],[1626200400000,29.75,29.839,29.728,29.78,4680.687],[1626200700000,29.773,29.841,29.755,29.792,2126.861],[1626201000000,29.796,29.836,29.683,29.693,4766.047],[1626201300000,29.695,29.747,29.631,29.687,6184.928],[1626201600000,29.694,29.72,29.567,29.614,5392.167],[1626201900000,29.629,29.699,29.568,29.6,4081.935],[1626202200000,29.608,29.618,29.484,29.53,5201.521],[1626202500000,29.53,29.56,29.437,29.465,5969.041],[1626202800000,29.461,29.664,29.38,29.594,13108.017],[1626203100000,29.588,29.592,29.41,29.423,5805.69],[1626203400000,29.416,29.449,29.232,29.277,13727.416],[1626203700000,29.26,29.414,29.232,29.343,7022.788],[1626204000000,29.33,29.343,29.224,29.23,10338.7],[1626204300000,29.244,29.308,29.108,29.206,16148.841],[1626204600000,29.201,29.335,29.108,29.179,15270.628],[1626204900000,29.166,29.267,29.0,29.178,59499.324],[1626205200000,29.17,29.257,29.133,29.213,5656.595],[1626205500000,29.21,29.25,29.111,29.124,5848.599],[1626205800000,29.124,29.182,29.043,29.178,7861.958],[1626206100000,29.167,29.167,28.961,29.027,33884.592],[1626206400000,29.029,29.06,28.81,29.054,26945.522],[1626206700000,29.038,29.288,29.013,29.179,9715.306],[1626207000000,29.183,29.216,29.147,29.214,4701.861],[1626207300000,29.2,29.342,29.186,29.3,9203.713],[1626207600000,29.294,29.327,29.259,29.302,4796.051],[1626207900000,29.301,29.351,29.24,29.341,7535.061],[1626208200000,29.337,29.384,29.226,29.27,11931.958],[1626208500000,29.265,29.265,29.155,29.172,7472.595],[1626208800000,29.183,29.2,29.102,29.156,5028.093],[1626209100000,29.154,29.179,29.099,29.121,4648.972],[1626209400000,29.12,29.186,29.116,29.162,3825.237],[1626209700000,29.147,29.378,29.128,29.328,5928.648],[1626210000000,29.325,29.431,29.31,29.4,9601.509],[1626210300000,29.389,29.457,29.364,29.366,6683.274],[1626210600000,29.37,29.372,29.27,29.294,6463.572],[1626210900000,29.293,29.325,29.258,29.291,1335.247],[1626211200000,29.3,29.3,29.151,29.186,3568.444],[1626211500000,29.183,29.28,29.183,29.28,1732.647],[1626211800000,29.272,29.418,29.272,29.336,3611.708],[1626212100000,29.336,29.36,29.314,29.36,1145.179],[1626212400000,29.366,29.431,29.339,29.358,3593.614],[1626212700000,29.356,29.405,29.328,29.405,932.214],[1626213000000,29.406,29.5,29.35,29.436,6747.08],[1626213300000,29.442,29.459,29.405,29.439,2669.057],[1626213600000,29.437,29.445,29.316,29.323,3155.218],[1626213900000,29.352,29.454,29.339,29.454,4620.265],[1626214200000,29.447,29.529,29.447,29.506,8027.229],[1626214500000,29.506,29.506,29.37,29.37,2892.742],[1626214800000,29.382,29.44,29.353,29.421,2447.599],[1626215100000,29.408,29.485,29.402,29.458,3215.71],[1626215400000,29.46,29.463,29.382,29.393,2801.991],[1626215700000,29.392,29.437,29.159,29.174,5763.955],[1626216000000,29.175,29.272,29.172,29.175,3360.705],[1626216300000,29.175,29.193,29.001,29.055,12187.856],[1626216600000,29.06,29.17,29.032,29.155,4269.888],[1626216900000,29.171,29.314,29.167,29.31,2906.205],[1626217200000,29.31,29.315,29.156,29.293,3657.392],[1626217500000,29.288,29.294,29.216,29.292,1741.052],[1626217800000,29.287,29.324,29.271,29.287,2200.748],[1626218100000,29.287,29.473,29.259,29.421,5373.842],[1626218400000,29.423,29.443,29.369,29.371,1799.719],[1626218700000,29.375,29.423,29.337,29.404,2140.059],[1626219000000,29.402,29.47,29.371,29.381,1626.964],[1626219300000,29.369,29.395,29.265,29.321,2436.086],[1626219600000,29.321,29.328,29.212,29.233,2491.182],[1626219900000,29.239,29.239,28.944,28.968,14185.414],[1626220200000,28.965,29.042,28.931,29.042,2269.685],[1626220500000,29.034,29.19,29.034,29.136,3912.196],[1626220800000,29.154,29.18,28.985,29.179,7719.175],[1626221100000,29.168,29.238,29.154,29.22,5687.64],[1626221400000,29.223,29.281,29.204,29.231,1633.683],[1626221700000,29.215,29.215,29.034,29.056,2994.32],[1626222000000,29.052,29.058,28.966,28.977,4413.979],[1626222300000,28.979,29.008,28.89,28.909,5128.879],[1626222600000,28.909,29.0,28.636,28.657,17966.11],[1626222900000,28.676,28.79,28.622,28.629,7567.164],[1626223200000,28.638,28.663,28.5,28.551,21079.87],[1626223500000,28.579,28.699,28.468,28.649,11335.155],[1626223800000,28.632,28.68,28.581,28.585,3517.86],[1626224100000,28.585,28.606,28.433,28.563,7856.333],[1626224400000,28.553,28.666,28.489,28.655,6667.239],[1626224700000,28.64,28.64,28.401,28.507,8747.937],[1626225000000,28.52,28.52,28.276,28.286,15087.921],[1626225300000,28.286,28.414,28.205,28.323,17479.207],[1626225600000,28.32,28.58,28.307,28.565,9377.067],[1626225900000,28.544,28.56,28.403,28.452,9510.799],[1626226200000,28.449,28.46,28.375,28.431,4257.405],[1626226500000,28.436,28.68,28.436,28.668,11677.528],[1626226800000,28.669,28.682,28.591,28.645,7516.812],[1626227100000,28.642,28.792,28.629,28.727,7609.424],[1626227400000,28.737,28.738,28.556,28.556,6336.56],[1626227700000,28.557,28.563,28.432,28.529,3953.638],[1626228000000,28.536,28.717,28.462,28.697,4218.559],[1626228300000,28.715,28.724,28.498,28.507,3691.076],[1626228600000,28.51,28.654,28.51,28.654,2572.442],[1626228900000,28.648,28.753,28.64,28.75,2407.453],[1626229200000,28.75,28.75,28.651,28.67,2218.203],[1626229500000,28.67,28.712,28.65,28.65,3384.41],[1626229800000,28.644,28.664,28.587,28.619,2504.261],[1626230100000,28.622,28.733,28.611,28.729,2514.955],[1626230400000,28.729,28.729,28.629,28.634,2334.797],[1626230700000,28.637,28.699,28.561,28.566,8644.356],[1626231000000,28.571,28.664,28.571,28.646,8836.218],[1626231300000,28.645,28.715,28.616,28.696,1513.77],[1626231600000,28.688,28.73,28.544,28.566,3113.623],[1626231900000,28.571,28.575,28.43,28.444,4399.642],[1626232200000,28.439,28.536,28.438,28.46,1565.694],[1626232500000,28.46,28.482,28.256,28.292,8237.54],[1626232800000,28.289,28.289,27.737,27.909,58133.945],[1626233100000,27.908,28.141,27.706,28.101,38486.808],[1626233400000,28.101,28.25,28.021,28.221,13625.578],[1626233700000,28.221,28.285,28.147,28.259,15344.935],[1626234000000,28.244,28.348,28.158,28.331,8005.935],[1626234300000,28.328,28.337,28.132,28.221,10578.048],[1626234600000,28.216,28.255,28.109,28.133,5311.088],[1626234900000,28.143,28.236,28.119,28.159,3623.236],[1626235200000,28.149,28.201,28.059,28.098,8967.07],[1626235500000,28.103,28.129,27.995,27.995,12675.146],[1626235800000,27.996,28.07,27.925,28.058,8985.871],[1626236100000,28.056,28.35,28.045,28.35,10401.36],[1626236400000,28.349,28.362,28.292,28.322,10032.836],[1626236700000,28.317,28.353,28.209,28.216,4627.959],[1626237000000,28.224,28.236,28.058,28.088,4018.23],[1626237300000,28.081,28.13,28.061,28.108,6222.301],[1626237600000,28.115,28.166,28.04,28.105,10629.759],[1626237900000,28.107,28.115,28.011,28.053,7519.673],[1626238200000,28.054,28.145,28.028,28.061,5846.572],[1626238500000,28.056,28.113,28.04,28.066,3315.2],[1626238800000,28.066,28.096,28.0,28.016,5157.395],[1626239100000,28.014,28.178,28.005,28.155,3443.512],[1626239400000,28.153,28.273,28.145,28.2,3952.66],[1626239700000,28.189,28.202,28.113,28.122,3509.455],[1626240000000,28.132,28.148,27.979,28.054,5935.761],[1626240300000,28.061,28.18,28.061,28.077,3840.112],[1626240600000,28.066,28.091,27.801,27.806,7491.057],[1626240900000,27.811,27.871,27.613,27.665,11281.598],[1626241200000,27.68,27.767,27.464,27.706,37361.058],[1626241500000,27.672,27.967,27.669,27.88,11754.007],[1626241800000,27.906,27.938,27.612,27.64,7190.448],[1626242100000,27.643,27.72,27.363,27.663,32833.465],[1626242400000,27.668,27.849,27.668,27.816,6392.909],[1626242700000,27.81,27.814,27.579,27.588,6614.553],[1626243000000,27.586,27.693,27.474,27.506,8114.849],[1626243300000,27.496,27.75,27.405,27.742,9043.587],[1626243600000,27.738,27.747,27.503,27.504,4967.186],[1626243900000,27.503,27.734,27.48,27.702,5702.308],[1626244200000,27.712,27.83,27.67,27.825,5902.272],[1626244500000,27.82,27.897,27.72,27.862,5708.439],[1626244800000,27.872,28.277,27.865,28.007,32012.49],[1626245100000,28.0,28.0,27.888,27.972,5756.049],[1626245400000,27.959,27.978,27.857,27.868,3365.866],[1626245700000,27.861,27.861,27.664,27.734,8221.27],[1626246000000,27.732,27.896,27.716,27.87,8330.706],[1626246300000,27.879,27.884,27.803,27.851,15848.674],[1626246600000,27.832,27.856,27.75,27.837,4256.87],[1626246900000,27.843,27.896,27.801,27.858,6878.403],[1626247200000,27.86,27.896,27.805,27.88,4932.407],[1626247500000,27.887,27.896,27.868,27.876,6404.181],[1626247800000,27.89,27.947,27.86,27.935,7526.598],[1626248100000,27.917,28.097,27.898,28.084,28807.882],[1626248400000,28.08,28.112,28.011,28.045,10670.406],[1626248700000,28.062,28.174,28.062,28.142,23748.955],[1626249000000,28.139,28.16,28.044,28.081,5472.609],[1626249300000,28.081,28.108,28.042,28.1,4091.831],[1626249600000,28.1,28.16,27.965,28.068,10238.555],[1626249900000,28.071,28.306,28.071,28.243,12250.402],[1626250200000,28.261,28.287,28.182,28.23,8326.284],[1626250500000,28.236,28.236,28.085,28.142,4636.152],[1626250800000,28.149,28.246,28.147,28.245,5428.991],[1626251100000,28.246,28.25,28.192,28.24,5294.288],[1626251400000,28.248,28.25,28.121,28.186,7162.075],[1626251700000,28.195,28.195,28.103,28.105,5922.287],[1626252000000,28.104,28.147,27.978,27.986,12992.723],[1626252300000,27.992,28.091,27.932,27.949,5543.268],[1626252600000,27.953,27.997,27.718,27.732,26107.437],[1626252900000,27.728,27.815,27.672,27.744,7157.58],[1626253200000,27.764,28.285,27.536,28.263,40314.845],[1626253500000,28.233,28.528,28.227,28.328,25777.349],[1626253800000,28.317,28.479,28.301,28.462,10515.733],[1626254100000,28.447,28.825,28.447,28.712,38002.502],[1626254400000,28.712,28.725,28.556,28.699,14959.347],[1626254700000,28.687,28.878,28.53,28.774,33157.7],[1626255000000,28.773,28.9,28.677,28.893,31842.535],[1626255300000,28.89,28.93,28.809,28.889,17246.345],[1626255600000,28.9,28.9,28.764,28.815,11364.643],[1626255900000,28.822,28.89,28.666,28.89,34327.636],[1626256200000,28.88,28.935,28.814,28.918,7507.605],[1626256500000,28.922,29.027,28.766,28.858,18438.139],[1626256800000,28.86,28.904,28.737,28.784,10744.706],[1626257100000,28.782,28.996,28.772,28.917,10238.009],[1626257400000,28.928,29.289,28.921,29.28,18293.217],[1626257700000,29.285,29.43,29.278,29.363,30224.087],[1626258000000,29.364,29.364,29.064,29.139,18002.005],[1626258300000,29.14,29.355,29.111,29.164,16624.896],[1626258600000,29.169,29.248,29.037,29.052,12997.809],[1626258900000,29.046,29.176,29.042,29.138,4742.897],[1626259200000,29.139,29.159,29.0,29.037,7298.205],[1626259500000,29.04,29.048,28.817,28.818,14374.761],[1626259800000,28.817,29.057,28.817,29.0,18357.314],[1626260100000,29.0,29.003,28.926,28.981,6241.594],[1626260400000,28.98,29.151,28.98,29.105,10042.165],[1626260700000,29.107,29.189,29.086,29.097,14777.237],[1626261000000,29.094,29.2,29.094,29.185,12019.077],[1626261300000,29.193,29.292,29.164,29.258,10876.211],[1626261600000,29.258,29.27,29.067,29.106,34775.653],[1626261900000,29.092,29.146,29.082,29.105,4698.497],[1626262200000,29.108,29.147,28.936,28.987,9877.615],[1626262500000,28.995,29.045,28.874,28.921,6104.797],[1626262800000,28.911,29.0,28.911,28.99,2227.888],[1626263100000,28.999,29.049,28.986,29.009,6306.841],[1626263400000,29.008,29.049,28.946,28.981,6552.64],[1626263700000,28.966,29.016,28.937,28.999,6011.115],[1626264000000,29.0,29.109,29.0,29.091,5727.373],[1626264300000,29.096,29.098,28.97,28.992,3904.63],[1626264600000,28.984,29.065,28.977,29.014,3511.456],[1626264900000,29.015,29.052,28.814,28.865,11268.264],[1626265200000,28.878,28.937,28.761,28.803,7520.831],[1626265500000,28.813,28.929,28.802,28.89,4233.973],[1626265800000,28.887,29.011,28.86,28.973,10066.519],[1626266100000,28.974,29.046,28.952,29.004,9461.817],[1626266400000,29.004,29.116,28.933,28.933,7270.409],[1626266700000,28.933,29.058,28.918,29.034,2647.025],[1626267000000,29.034,29.104,29.014,29.02,2023.659],[1626267300000,29.023,29.056,28.905,28.947,10008.605],[1626267600000,28.947,29.088,28.947,29.079,3743.007],[1626267900000,29.085,29.291,29.059,29.291,8396.046],[1626268200000,29.278,30.137,29.278,29.929,108255.363],[1626268500000,29.927,29.931,29.627,29.693,26504.962],[1626268800000,29.693,29.814,29.619,29.756,13570.853],[1626269100000,29.762,29.894,29.727,29.84,15302.828],[1626269400000,29.84,29.887,29.749,29.797,16596.52],[1626269700000,29.799,30.191,29.764,30.183,29155.607],[1626270000000,30.17,30.307,30.1,30.167,36959.611],[1626270300000,30.163,30.217,30.042,30.178,11802.805],[1626270600000,30.178,30.368,30.15,30.179,31761.172],[1626270900000,30.177,30.51,30.159,30.428,63044.02],[1626271200000,30.436,30.822,30.436,30.583,55714.996],[1626271500000,30.595,30.715,30.52,30.684,14617.636],[1626271800000,30.674,30.912,30.627,30.89,76292.171],[1626272100000,30.89,31.027,30.631,30.715,118576.321],[1626272400000,30.721,31.157,30.708,31.099,63081.4],[1626272700000,31.119,31.123,30.865,30.88,55134.565],[1626273000000,30.88,31.109,30.88,31.081,16882.758],[1626273300000,31.075,31.2,30.671,30.848,40399.542],[1626273600000,30.851,30.881,30.72,30.831,16974.101],[1626273900000,30.824,31.0,30.81,30.952,11896.58],[1626274200000,30.946,30.999,30.87,30.985,8046.558],[1626274500000,30.98,31.008,30.874,30.923,13935.973],[1626274800000,30.923,30.995,30.604,30.667,21823.365],[1626275100000,30.668,30.969,30.668,30.922,11853.861],[1626275400000,30.923,31.019,30.827,30.877,12152.406],[1626275700000,30.875,30.917,30.761,30.831,7801.528],[1626276000000,30.832,30.851,30.717,30.735,9905.767],[1626276300000,30.72,30.819,30.65,30.65,13205.55],[1626276600000,30.661,30.864,30.651,30.844,9913.581],[1626276900000,30.834,30.906,30.754,30.791,6404.646],[1626277200000,30.789,30.829,30.453,30.496,22314.37],[1626277500000,30.486,30.611,30.454,30.478,10451.96],[1626277800000,30.488,30.524,30.346,30.482,30020.855],[1626278100000,30.485,30.663,30.485,30.582,12633.397],[1626278400000,30.582,30.697,30.563,30.563,8777.405],[1626278700000,30.571,30.658,30.571,30.612,6579.109],[1626279000000,30.61,30.699,30.601,30.621,4713.971],[1626279300000,30.63,30.673,30.355,30.389,12343.648],[1626279600000,30.399,30.624,30.398,30.613,11872.97],[1626279900000,30.609,30.689,30.548,30.552,8278.301],[1626280200000,30.555,30.659,30.444,30.444,11919.475],[1626280500000,30.456,30.6,30.35,30.554,11089.969],[1626280800000,30.556,30.66,30.477,30.52,6857.149],[1626281100000,30.513,30.567,30.46,30.514,2989.468],[1626281400000,30.516,30.548,30.437,30.468,5889.717],[1626281700000,30.477,30.646,30.457,30.566,4848.63],[1626282000000,30.561,30.641,30.559,30.62,7411.541],[1626282300000,30.608,30.687,30.608,30.629,8044.703],[1626282600000,30.632,30.664,30.536,30.58,5712.058],[1626282900000,30.584,30.636,30.46,30.477,6310.628],[1626283200000,30.486,30.565,30.476,30.487,2653.746],[1626283500000,30.49,30.523,30.406,30.45,4662.759],[1626283800000,30.463,30.518,30.432,30.515,2251.212],[1626284100000,30.517,30.552,30.481,30.542,2729.883],[1626284400000,30.555,30.575,30.422,30.434,5945.241],[1626284700000,30.439,30.565,30.434,30.479,3387.217],[1626285000000,30.487,30.601,30.487,30.592,3595.62],[1626285300000,30.588,30.692,30.576,30.623,7687.859],[1626285600000,30.618,31.07,30.61,30.988,33316.506],[1626285900000,30.988,31.043,30.8,30.83,9788.995],[1626286200000,30.827,30.932,30.816,30.839,5804.153],[1626286500000,30.84,30.919,30.82,30.883,3852.677],[1626286800000,30.883,31.101,30.882,31.046,16285.973],[1626287100000,31.055,31.124,31.027,31.124,13007.791],[1626287400000,31.118,31.27,31.088,31.221,31760.531],[1626287700000,31.217,31.5,31.217,31.431,44307.06],[1626288000000,31.42,31.42,31.263,31.292,16390.812],[1626288300000,31.303,31.319,30.655,30.87,41792.913],[1626288600000,30.87,30.972,30.746,30.75,14375.308],[1626288900000,30.759,30.793,30.554,30.758,18085.107],[1626289200000,30.765,30.859,30.627,30.684,10814.66],[1626289500000,30.672,30.74,30.471,30.509,11946.169],[1626289800000,30.507,30.594,30.436,30.561,9896.196],[1626290100000,30.567,30.741,30.558,30.655,10027.122],[1626290400000,30.654,30.725,30.615,30.645,3590.742],[1626290700000,30.64,30.712,30.552,30.554,6942.049],[1626291000000,30.55,30.715,30.52,30.683,13203.655],[1626291300000,30.677,30.697,30.597,30.625,10637.001],[1626291600000,30.625,30.743,30.614,30.712,5133.829],[1626291900000,30.713,30.72,30.637,30.681,3919.086],[1626292200000,30.666,30.7,30.63,30.667,1886.256],[1626292500000,30.653,30.656,30.462,30.5,15459.345],[1626292800000,30.497,30.68,30.484,30.655,4089.72],[1626293100000,30.654,30.715,30.632,30.643,5721.802],[1626293400000,30.646,30.852,30.645,30.806,11504.869],[1626293700000,30.792,30.969,30.792,30.869,14608.0],[1626294000000,30.869,30.886,30.673,30.713,9601.429],[1626294300000,30.717,30.748,30.682,30.711,2234.964],[1626294600000,30.714,30.714,30.605,30.63,3497.36],[1626294900000,30.644,30.693,30.583,30.587,3796.887],[1626295200000,30.588,30.712,30.583,30.658,2931.696],[1626295500000,30.653,30.807,30.653,30.777,3530.115],[1626295800000,30.783,30.9,30.783,30.816,6379.356],[1626296100000,30.81,30.84,30.762,30.794,4040.818],[1626296400000,30.798,30.979,30.743,30.916,11539.24],[1626296700000,30.908,30.911,30.712,30.734,3410.491],[1626297000000,30.746,30.823,30.715,30.821,2137.922],[1626297300000,30.813,30.948,30.804,30.84,4024.459],[1626297600000,30.842,30.862,30.757,30.762,2309.122],[1626297900000,30.762,30.836,30.735,30.765,2084.843],[1626298200000,30.765,30.774,30.714,30.725,1242.87],[1626298500000,30.725,30.85,30.717,30.849,1236.412],[1626298800000,30.841,30.849,30.831,30.848,1490.656],[1626299100000,30.848,30.848,30.701,30.731,3366.466],[1626299400000,30.72,30.738,30.637,30.651,3951.75],[1626299700000,30.66,30.676,30.611,30.619,3134.254],[1626300000000,30.629,30.89,30.622,30.859,7241.062],[1626300300000,30.846,30.938,30.606,30.615,8954.697],[1626300600000,30.625,30.748,30.603,30.703,5832.504],[1626300900000,30.703,30.891,30.703,30.876,2810.228],[1626301200000,30.859,30.94,30.774,30.808,4117.106],[1626301500000,30.813,30.824,30.757,30.796,1822.99],[1626301800000,30.807,30.928,30.804,30.903,2346.958],[1626302100000,30.892,31.015,30.88,30.973,8586.684],[1626302400000,30.976,31.184,30.976,31.139,14119.233],[1626302700000,31.137,31.148,31.01,31.126,3778.214],[1626303000000,31.133,31.151,31.014,31.015,3494.098],[1626303300000,31.026,31.09,30.984,31.09,3220.926],[1626303600000,31.07,31.087,30.929,30.935,5694.5],[1626303900000,30.953,31.044,30.936,30.947,6741.565],[1626304200000,30.95,30.968,30.78,30.82,6115.138],[1626304500000,30.824,30.996,30.812,30.855,3741.877],[1626304800000,30.872,30.94,30.872,30.9,3193.76],[1626305100000,30.915,30.919,30.87,30.887,3080.05],[1626305400000,30.898,31.25,30.828,31.183,15124.704],[1626305700000,31.154,31.195,30.999,31.008,3556.466],[1626306000000,31.017,31.152,30.956,31.062,8816.795],[1626306300000,31.077,31.091,30.996,31.064,3780.842],[1626306600000,31.064,31.254,31.064,31.214,10552.011],[1626306900000,31.214,31.393,31.18,31.365,10974.073],[1626307200000,31.365,31.381,31.174,31.185,9539.792],[1626307500000,31.177,31.185,30.931,30.951,10493.497],[1626307800000,30.962,31.108,30.947,30.973,5673.88],[1626308100000,30.97,30.973,30.783,30.886,26493.991],[1626308400000,30.884,31.22,30.884,31.196,11082.579],[1626308700000,31.196,31.196,31.058,31.171,4433.11],[1626309000000,31.159,31.244,31.086,31.22,6530.42],[1626309300000,31.217,31.261,31.172,31.25,5647.212],[1626309600000,31.248,31.285,31.174,31.242,5497.921],[1626309900000,31.246,31.328,31.24,31.31,7682.229],[1626310200000,31.302,31.376,31.22,31.22,29375.775],[1626310500000,31.223,31.271,31.018,31.085,18021.433],[1626310800000,31.104,31.416,31.102,31.288,17822.242],[1626311100000,31.288,31.408,31.232,31.397,6781.944],[1626311400000,31.398,31.485,31.398,31.461,20647.667],[1626311700000,31.472,31.483,31.35,31.385,14872.053],[1626312000000,31.385,31.403,31.344,31.344,12543.256],[1626312300000,31.347,31.37,31.137,31.26,5937.248],[1626312600000,31.268,31.275,31.049,31.109,4778.593],[1626312900000,31.129,31.195,31.049,31.195,7844.11],[1626313200000,31.192,31.192,31.018,31.042,3050.457],[1626313500000,31.035,31.166,31.035,31.153,4031.528],[1626313800000,31.153,31.172,31.083,31.113,2376.569],[1626314100000,31.119,31.119,30.908,30.936,6962.021],[1626314400000,30.95,30.986,30.824,30.963,5716.063],[1626314700000,30.965,31.07,30.904,30.991,16613.055],[1626315000000,30.995,31.016,30.965,30.989,6811.371],[1626315300000,30.989,30.992,30.796,30.87,5803.245],[1626315600000,30.871,30.922,30.808,30.922,3321.353],[1626315900000,30.908,30.936,30.839,30.841,3478.488],[1626316200000,30.84,30.851,30.724,30.84,4342.781],[1626316500000,30.842,30.874,30.795,30.843,2808.186],[1626316800000,30.838,30.838,30.729,30.799,3587.328],[1626317100000,30.792,30.829,30.727,30.731,5394.288],[1626317400000,30.731,30.8,30.691,30.734,9581.721],[1626317700000,30.727,30.793,30.688,30.787,5424.765],[1626318000000,30.793,30.793,30.633,30.679,5441.808],[1626318300000,30.67,30.749,30.665,30.678,3911.436],[1626318600000,30.676,30.702,30.615,30.621,4530.516],[1626318900000,30.62,30.792,30.619,30.718,3341.995],[1626319200000,30.726,30.732,30.557,30.694,5316.905],[1626319500000,30.697,30.747,30.671,30.72,3418.292],[1626319800000,30.716,30.723,30.66,30.694,3060.667],[1626320100000,30.693,30.723,30.604,30.623,4213.945],[1626320400000,30.614,30.682,30.602,30.652,1742.593],[1626320700000,30.652,30.838,30.607,30.811,10622.334],[1626321000000,30.792,30.804,30.638,30.714,10685.026],[1626321300000,30.709,30.709,30.577,30.582,6517.782],[1626321600000,30.594,30.65,30.21,30.254,27885.161],[1626321900000,30.253,30.373,30.233,30.319,7200.204],[1626322200000,30.311,30.321,30.018,30.079,22060.214],[1626322500000,30.079,30.3,30.077,30.198,7337.465],[1626322800000,30.198,30.292,30.189,30.26,2380.893],[1626323100000,30.262,30.376,30.242,30.368,10717.879],[1626323400000,30.356,30.439,30.26,30.283,7220.184],[1626323700000,30.28,30.318,30.2,30.231,4894.337],[1626324000000,30.251,30.336,30.188,30.277,10213.849],[1626324300000,30.272,30.279,30.122,30.213,3784.79],[1626324600000,30.204,30.306,30.163,30.209,4325.251],[1626324900000,30.214,30.426,30.205,30.372,7911.162],[1626325200000,30.341,30.354,30.235,30.253,4091.633],[1626325500000,30.257,30.313,30.192,30.312,5130.844],[1626325800000,30.31,30.323,30.218,30.254,5003.025],[1626326100000,30.256,30.309,30.209,30.272,3033.476],[1626326400000,30.279,30.384,30.228,30.354,3794.515],[1626326700000,30.354,30.389,30.296,30.363,2712.222],[1626327000000,30.374,30.55,30.362,30.508,6548.631],[1626327300000,30.504,30.514,30.299,30.355,3733.994],[1626327600000,30.355,30.487,30.342,30.454,4131.547],[1626327900000,30.454,30.454,30.194,30.269,5483.014],[1626328200000,30.269,30.334,30.198,30.3,5574.947],[1626328500000,30.308,30.485,30.304,30.482,5566.882],[1626328800000,30.463,30.463,30.21,30.216,2753.552],[1626329100000,30.231,30.315,30.219,30.295,2939.306],[1626329400000,30.294,30.465,30.285,30.424,6694.322],[1626329700000,30.416,30.422,30.303,30.374,3347.591],[1626330000000,30.365,30.365,30.158,30.189,6694.381],[1626330300000,30.188,30.198,30.065,30.097,11895.192],[1626330600000,30.097,30.097,29.9,29.953,23582.779],[1626330900000,29.953,30.13,29.951,30.056,18578.434],[1626331200000,30.057,30.085,29.657,29.893,34618.724],[1626331500000,29.885,30.016,29.871,29.959,24569.018],[1626331800000,29.948,29.98,29.898,29.918,3977.202],[1626332100000,29.918,29.95,29.865,29.88,3512.84],[1626332400000,29.88,29.88,29.554,29.786,36581.384],[1626332700000,29.788,29.883,29.764,29.852,8320.652],[1626333000000,29.852,30.118,29.846,30.036,22788.654],[1626333300000,30.029,30.415,30.01,30.376,64448.311],[1626333600000,30.377,30.576,30.303,30.449,76762.491],[1626333900000,30.449,30.867,30.333,30.79,69258.247],[1626334200000,30.793,30.797,30.5,30.543,18969.203],[1626334500000,30.545,30.549,30.306,30.326,13673.032],[1626334800000,30.326,30.469,30.3,30.32,11782.094],[1626335100000,30.319,30.437,30.204,30.408,13172.36],[1626335400000,30.398,30.49,30.162,30.171,12245.61],[1626335700000,30.2,30.401,30.156,30.374,10203.468],[1626336000000,30.372,30.722,30.287,30.649,23350.623],[1626336300000,30.64,30.649,30.549,30.564,24743.641],[1626336600000,30.564,30.582,30.409,30.421,7301.926],[1626336900000,30.411,30.496,30.009,30.27,57660.384],[1626337200000,30.266,30.266,30.137,30.23,10543.344],[1626337500000,30.22,30.283,30.115,30.281,11545.547],[1626337800000,30.239,30.256,29.92,29.938,38607.311],[1626338100000,29.955,30.446,29.907,30.369,60991.915],[1626338400000,30.373,30.446,30.262,30.397,11219.814],[1626338700000,30.391,30.408,30.25,30.315,13201.233],[1626339000000,30.316,30.547,30.287,30.464,18918.523],[1626339300000,30.461,30.461,30.299,30.3,6705.89],[1626339600000,30.306,30.311,30.151,30.286,9557.329],[1626339900000,30.28,30.396,30.24,30.359,10308.27],[1626340200000,30.357,30.375,30.272,30.337,10418.865],[1626340500000,30.35,30.682,30.35,30.662,34961.433],[1626340800000,30.665,30.715,30.519,30.519,8342.66],[1626341100000,30.527,30.676,30.517,30.591,9236.799],[1626341400000,30.591,30.84,30.561,30.792,24214.972],[1626341700000,30.773,30.808,30.655,30.736,12156.59],[1626342000000,30.754,30.793,30.635,30.745,6811.121],[1626342300000,30.743,30.759,30.56,30.573,9841.939],[1626342600000,30.574,30.607,30.456,30.578,14666.594],[1626342900000,30.577,30.726,30.572,30.663,4434.991],[1626343200000,30.653,30.824,30.61,30.767,15200.147],[1626343500000,30.778,30.778,30.638,30.652,5818.51],[1626343800000,30.652,30.728,30.592,30.704,6036.791],[1626344100000,30.7,30.701,30.557,30.601,3665.022],[1626344400000,30.608,30.608,30.15,30.162,26874.491],[1626344700000,30.153,30.224,30.014,30.15,22946.451],[1626345000000,30.135,30.135,29.564,29.786,51741.351],[1626345300000,29.781,29.856,29.418,29.498,70671.372],[1626345600000,29.498,29.5,29.193,29.271,82758.192],[1626345900000,29.298,29.543,29.249,29.483,18140.401],[1626346200000,29.489,29.579,29.369,29.42,9970.351],[1626346500000,29.419,29.523,29.233,29.35,27406.807],[1626346800000,29.364,29.551,29.27,29.473,9305.984],[1626347100000,29.481,29.516,29.37,29.42,6570.689],[1626347400000,29.402,29.448,29.311,29.44,7337.473],[1626347700000,29.437,29.44,29.289,29.313,10400.385],[1626348000000,29.311,29.329,29.139,29.139,11642.242],[1626348300000,29.148,29.261,29.135,29.2,18207.01],[1626348600000,29.192,29.331,29.164,29.276,25059.538],[1626348900000,29.278,29.289,29.166,29.215,9598.263],[1626349200000,29.206,29.267,29.166,29.208,19192.666],[1626349500000,29.208,29.287,29.17,29.279,22703.474],[1626349800000,29.287,29.292,29.174,29.206,12244.444],[1626350100000,29.206,29.21,29.11,29.142,7810.452],[1626350400000,29.14,29.573,28.88,29.406,87628.471],[1626350700000,29.389,29.404,28.985,29.098,20171.505],[1626351000000,29.084,29.084,28.775,28.874,29401.602],[1626351300000,28.877,29.109,28.816,29.051,16067.048],[1626351600000,29.056,29.056,28.915,29.019,8701.562],[1626351900000,29.017,29.017,28.82,28.877,5070.833],[1626352200000,28.888,29.004,28.868,28.932,4777.869],[1626352500000,28.935,28.994,28.845,28.918,5663.667],[1626352800000,28.919,28.949,28.751,28.829,9977.697],[1626353100000,28.823,28.939,28.777,28.889,10056.081],[1626353400000,28.885,29.074,28.885,29.066,7880.204],[1626353700000,29.057,29.092,28.948,28.972,9691.253],[1626354000000,28.973,29.026,28.877,29.0,9076.349],[1626354300000,28.995,29.2,28.99,29.115,9866.047],[1626354600000,29.139,29.17,29.044,29.076,8865.109],[1626354900000,29.073,29.073,28.896,28.979,9909.568],[1626355200000,28.966,28.989,28.87,28.906,8068.884],[1626355500000,28.918,29.213,28.777,29.013,28349.537],[1626355800000,29.013,29.289,28.896,29.175,16660.571],[1626356100000,29.179,29.282,29.117,29.267,15483.248],[1626356400000,29.267,29.267,29.06,29.14,6876.476],[1626356700000,29.14,29.28,29.053,29.266,8533.787],[1626357000000,29.266,29.38,29.225,29.323,9337.662],[1626357300000,29.303,29.42,29.289,29.295,12603.671],[1626357600000,29.302,29.399,29.222,29.369,9197.34],[1626357900000,29.363,29.485,29.327,29.467,16718.834],[1626358200000,29.468,29.53,29.334,29.388,16706.417],[1626358500000,29.378,29.378,28.952,29.002,50342.862],[1626358800000,29.003,29.091,28.975,29.06,10133.883],[1626359100000,29.07,29.1,28.94,28.966,14276.57],[1626359400000,28.96,29.029,28.814,28.998,23215.332],[1626359700000,28.989,29.15,28.981,29.15,22296.975],[1626360000000,29.15,29.15,29.028,29.044,8210.17],[1626360300000,29.045,29.149,29.022,29.077,4491.309],[1626360600000,29.086,29.15,29.086,29.125,2552.738],[1626360900000,29.125,29.129,29.041,29.087,3155.416],[1626361200000,29.063,29.133,29.026,29.042,9796.298],[1626361500000,29.042,29.144,29.037,29.111,2802.689],[1626361800000,29.121,29.191,29.09,29.149,15185.554],[1626362100000,29.147,29.239,29.068,29.224,21716.354],[1626362400000,29.227,29.23,28.973,29.084,32680.09],[1626362700000,29.085,29.127,29.057,29.086,4452.42],[1626363000000,29.098,29.1,28.941,28.993,6792.471],[1626363300000,28.993,28.999,28.914,28.983,4319.774],[1626363600000,28.986,29.029,28.825,28.827,8799.962],[1626363900000,28.83,28.968,28.83,28.955,5134.827],[1626364200000,28.955,29.038,28.892,28.897,5480.149],[1626364500000,28.9,28.906,28.762,28.765,10837.864],[1626364800000,28.769,28.9,28.751,28.882,9337.971],[1626365100000,28.873,28.901,28.722,28.786,11833.88],[1626365400000,28.781,28.847,28.625,28.644,16273.015],[1626365700000,28.651,28.655,28.287,28.326,31338.667],[1626366000000,28.309,28.371,28.2,28.244,31186.348],[1626366300000,28.243,28.283,28.119,28.128,12428.399],[1626366600000,28.132,28.242,28.0,28.161,20207.175],[1626366900000,28.151,28.306,28.128,28.268,11358.928],[1626367200000,28.259,28.535,28.259,28.524,13620.584],[1626367500000,28.527,28.595,28.268,28.281,14290.337],[1626367800000,28.284,28.307,28.169,28.231,8496.706],[1626368100000,28.229,28.356,28.159,28.351,7926.752],[1626368400000,28.354,28.36,28.113,28.131,7666.183],[1626368700000,28.137,28.252,28.0,28.051,22919.594],[1626369000000,28.043,28.209,27.975,28.078,32838.916],[1626369300000,28.092,28.22,28.047,28.085,11401.258],[1626369600000,28.084,28.329,27.994,28.266,17161.717],[1626369900000,28.269,28.463,28.269,28.454,16774.697],[1626370200000,28.452,28.593,28.321,28.34,18686.01],[1626370500000,28.34,28.345,28.213,28.261,12391.65],[1626370800000,28.272,28.381,28.272,28.293,4369.353],[1626371100000,28.296,28.456,28.215,28.323,9537.266],[1626371400000,28.323,28.323,28.141,28.2,11831.352],[1626371700000,28.2,28.424,28.137,28.424,6354.765],[1626372000000,28.417,28.534,28.304,28.419,16010.429],[1626372300000,28.437,28.525,28.436,28.487,5822.852],[1626372600000,28.467,28.494,28.404,28.452,5058.546],[1626372900000,28.45,28.561,28.409,28.552,8327.588],[1626373200000,28.556,28.556,28.42,28.421,3936.663],[1626373500000,28.421,28.536,28.421,28.485,7628.456],[1626373800000,28.48,28.545,28.468,28.545,4656.746],[1626374100000,28.534,28.562,28.508,28.532,5063.387],[1626374400000,28.544,28.545,28.418,28.49,3556.625],[1626374700000,28.488,28.488,28.258,28.437,7036.582],[1626375000000,28.434,28.644,28.434,28.6,12013.094],[1626375300000,28.601,28.612,28.439,28.496,5228.544],[1626375600000,28.487,28.516,28.402,28.486,8348.104],[1626375900000,28.484,28.513,28.41,28.438,2484.434],[1626376200000,28.445,28.453,28.402,28.42,2033.205],[1626376500000,28.42,28.831,28.411,28.785,11308.943],[1626376800000,28.761,28.772,28.538,28.573,14969.467],[1626377100000,28.576,28.678,28.538,28.608,7259.191],[1626377400000,28.604,28.61,28.514,28.577,6584.686],[1626377700000,28.582,28.589,28.503,28.537,3538.976],[1626378000000,28.54,28.54,28.453,28.51,3591.936],[1626378300000,28.513,28.55,28.498,28.55,4423.045],[1626378600000,28.523,28.679,28.523,28.662,8960.763],[1626378900000,28.65,28.712,28.612,28.663,20650.547],[1626379200000,28.661,28.85,28.656,28.845,12698.636],[1626379500000,28.846,28.85,28.717,28.815,10588.272],[1626379800000,28.815,28.846,28.777,28.845,5922.342],[1626380100000,28.844,28.919,28.821,28.868,12156.243],[1626380400000,28.868,28.875,28.782,28.802,3910.926],[1626380700000,28.788,28.906,28.77,28.887,5948.366],[1626381000000,28.883,28.883,28.687,28.778,7056.348],[1626381300000,28.772,28.829,28.761,28.822,3337.37],[1626381600000,28.822,28.895,28.7,28.824,22852.582],[1626381900000,28.824,29.04,28.81,29.005,16027.458],[1626382200000,29.005,29.043,28.94,28.989,9272.055],[1626382500000,28.994,28.995,28.84,28.873,13299.823],[1626382800000,28.865,28.901,28.745,28.776,26128.11],[1626383100000,28.77,28.776,28.54,28.647,50240.135],[1626383400000,28.656,28.687,28.6,28.63,9586.335],[1626383700000,28.629,28.669,28.519,28.651,15849.98],[1626384000000,28.647,28.743,28.646,28.716,7302.668],[1626384300000,28.708,28.709,28.627,28.673,4870.887],[1626384600000,28.664,28.672,28.653,28.658,1363.209],[1626384900000,28.658,28.726,28.632,28.701,3898.357],[1626385200000,28.701,28.72,28.614,28.635,4273.886],[1626385500000,28.635,28.702,28.599,28.683,6015.612],[1626385800000,28.667,28.698,28.649,28.698,3461.188],[1626386100000,28.688,28.7,28.494,28.521,12049.28],[1626386400000,28.527,28.576,28.4,28.455,11377.123],[1626386700000,28.455,28.52,28.429,28.512,5415.996],[1626387000000,28.512,28.629,28.512,28.545,6488.673],[1626387300000,28.549,28.632,28.546,28.6,5443.169],[1626387600000,28.585,28.69,28.585,28.621,3578.603],[1626387900000,28.61,28.766,28.61,28.763,8028.748],[1626388200000,28.749,28.763,28.683,28.722,1986.279],[1626388500000,28.722,28.8,28.66,28.68,4039.735],[1626388800000,28.677,28.705,28.596,28.701,2795.145],[1626389100000,28.701,28.701,28.542,28.565,3350.908],[1626389400000,28.573,28.666,28.565,28.636,2854.12],[1626389700000,28.637,28.705,28.617,28.705,1932.782],[1626390000000,28.7,28.819,28.7,28.762,7345.981],[1626390300000,28.755,28.798,28.587,28.588,4303.207],[1626390600000,28.598,28.655,28.584,28.63,5548.696],[1626390900000,28.632,28.745,28.612,28.715,5043.086],[1626391200000,28.719,28.754,28.594,28.594,5045.094],[1626391500000,28.6,28.629,28.56,28.599,5350.538],[1626391800000,28.6,28.623,28.494,28.509,6843.321],[1626392100000,28.506,28.532,28.264,28.269,8239.578],[1626392400000,28.264,28.323,28.065,28.135,34601.514],[1626392700000,28.134,28.29,28.091,28.202,15210.097],[1626393000000,28.202,28.385,28.202,28.334,6353.651],[1626393300000,28.34,28.572,28.327,28.545,10031.43],[1626393600000,28.562,28.649,28.177,28.191,19439.848],[1626393900000,28.182,28.45,28.144,28.433,8309.519],[1626394200000,28.421,28.795,28.4,28.774,20075.381],[1626394500000,28.774,28.816,28.686,28.759,13669.275],[1626394800000,28.759,28.761,28.569,28.642,4622.818],[1626395100000,28.631,28.669,28.534,28.551,3487.862],[1626395400000,28.557,28.627,28.353,28.398,5419.508],[1626395700000,28.384,28.43,28.287,28.322,9861.09],[1626396000000,28.321,28.376,28.231,28.309,4031.445],[1626396300000,28.309,28.4,28.238,28.36,3387.513],[1626396600000,28.342,28.596,28.321,28.54,9247.35],[1626396900000,28.533,28.661,28.529,28.647,7496.794],[1626397200000,28.662,28.786,28.657,28.751,7155.253],[1626397500000,28.745,28.813,28.672,28.715,12683.057],[1626397800000,28.717,28.85,28.695,28.842,10653.98],[1626398100000,28.842,28.886,28.729,28.861,32416.535],[1626398400000,28.853,28.923,28.806,28.917,11902.791],[1626398700000,28.917,29.044,28.916,28.954,18225.273],[1626399000000,28.958,28.995,28.867,28.943,5942.859],[1626399300000,28.935,29.02,28.935,29.006,8323.955],[1626399600000,29.006,29.05,28.963,28.97,4166.411],[1626399900000,28.962,28.999,28.88,28.889,7307.534],[1626400200000,28.887,29.005,28.884,28.978,4685.558],[1626400500000,28.978,28.978,28.915,28.94,3693.354],[1626400800000,28.958,29.064,28.95,29.053,5127.954],[1626401100000,29.049,29.369,29.037,29.352,25366.674],[1626401400000,29.334,29.478,29.331,29.393,21291.882],[1626401700000,29.393,29.46,29.236,29.356,5681.77],[1626402000000,29.357,29.399,29.315,29.368,3465.629],[1626402300000,29.361,29.366,29.218,29.316,4623.387],[1626402600000,29.332,29.361,29.168,29.288,7594.19],[1626402900000,29.282,29.282,29.127,29.151,5630.141],[1626403200000,29.184,29.312,29.132,29.23,17820.065],[1626403500000,29.224,29.36,29.224,29.29,9132.111],[1626403800000,29.299,29.356,29.23,29.264,4478.296],[1626404100000,29.264,29.37,29.228,29.266,2450.388],[1626404400000,29.293,29.313,29.209,29.267,5248.349],[1626404700000,29.248,29.31,29.163,29.17,14813.075],[1626405000000,29.175,29.275,29.143,29.222,5241.668],[1626405300000,29.227,29.227,29.099,29.152,5374.552],[1626405600000,29.16,29.27,29.145,29.221,3830.339],[1626405900000,29.236,29.242,29.155,29.242,5139.99],[1626406200000,29.233,29.406,29.233,29.399,9629.985],[1626406500000,29.4,29.417,29.341,29.372,9535.973],[1626406800000,29.371,29.371,29.198,29.258,3776.151],[1626407100000,29.265,29.367,29.227,29.246,2739.94],[1626407400000,29.242,29.319,29.204,29.216,4937.35],[1626407700000,29.21,29.258,29.162,29.164,3488.479],[1626408000000,29.165,29.362,29.164,29.33,3411.05],[1626408300000,29.317,29.4,29.305,29.4,2262.399],[1626408600000,29.403,29.478,29.272,29.289,8777.215],[1626408900000,29.283,29.318,29.176,29.214,4783.649],[1626409200000,29.211,29.261,29.203,29.24,2192.958],[1626409500000,29.238,29.25,29.039,29.134,26145.166],[1626409800000,29.136,29.156,29.081,29.123,3524.46],[1626410100000,29.11,29.181,29.105,29.133,2515.777],[1626410400000,29.125,29.229,29.112,29.176,3986.284],[1626410700000,29.178,29.223,29.095,29.114,9839.281],[1626411000000,29.12,29.2,29.1,29.111,1582.686],[1626411300000,29.108,29.199,29.108,29.135,8110.963],[1626411600000,29.147,29.266,29.147,29.231,2320.941],[1626411900000,29.225,29.225,29.028,29.075,4430.939],[1626412200000,29.077,29.159,29.055,29.091,4093.315],[1626412500000,29.088,29.088,28.723,28.748,10023.424],[1626412800000,28.748,28.904,28.745,28.824,5855.745],[1626413100000,28.827,28.858,28.654,28.668,6577.796],[1626413400000,28.654,28.803,28.65,28.711,5115.154],[1626413700000,28.712,28.793,28.712,28.738,1718.028],[1626414000000,28.743,28.792,28.652,28.664,3539.57],[1626414300000,28.691,28.729,28.65,28.65,3780.286],[1626414600000,28.65,28.653,28.512,28.594,13169.537],[1626414900000,28.589,28.71,28.589,28.671,3097.752],[1626415200000,28.662,28.671,28.524,28.566,4938.436],[1626415500000,28.562,28.653,28.552,28.557,1910.19],[1626415800000,28.555,28.614,28.535,28.582,2693.685],[1626416100000,28.564,28.615,28.465,28.515,13748.788],[1626416400000,28.52,28.598,28.484,28.526,3624.113],[1626416700000,28.524,28.635,28.496,28.524,4051.581],[1626417000000,28.534,28.596,28.458,28.492,3589.664],[1626417300000,28.491,28.491,28.333,28.424,8113.736],[1626417600000,28.429,28.5,28.389,28.392,4234.627],[1626417900000,28.394,28.458,28.347,28.434,3870.123],[1626418200000,28.422,28.5,28.384,28.41,4001.473],[1626418500000,28.409,28.455,28.391,28.435,2059.004],[1626418800000,28.438,28.748,28.43,28.66,9726.551],[1626419100000,28.671,28.671,28.568,28.613,4341.024],[1626419400000,28.613,28.672,28.563,28.649,4253.285],[1626419700000,28.628,28.646,28.461,28.478,9629.482],[1626420000000,28.47,28.5,28.392,28.406,6697.008],[1626420300000,28.407,28.445,28.342,28.419,3968.869],[1626420600000,28.435,28.451,28.227,28.34,19287.122],[1626420900000,28.326,28.399,28.308,28.331,3937.046],[1626421200000,28.343,28.37,28.165,28.17,12368.969],[1626421500000,28.178,28.319,28.135,28.31,8349.115],[1626421800000,28.297,28.301,28.191,28.2,3954.498],[1626422100000,28.193,28.334,28.18,28.334,1842.866],[1626422400000,28.334,28.339,28.126,28.202,12544.2],[1626422700000,28.198,28.207,28.083,28.122,4446.271],[1626423000000,28.119,28.16,28.011,28.16,6333.214],[1626423300000,28.16,28.184,28.034,28.044,6126.692],[1626423600000,28.05,28.081,28.0,28.011,11508.048],[1626423900000,28.011,28.012,27.81,27.817,20052.351],[1626424200000,27.817,28.006,27.79,27.806,19141.736],[1626424500000,27.807,27.849,27.67,27.758,13180.446],[1626424800000,27.756,27.756,27.5,27.612,29344.374],[1626425100000,27.599,27.65,27.455,27.577,26930.002],[1626425400000,27.575,27.8,27.575,27.685,14221.23],[1626425700000,27.685,27.769,27.657,27.736,4943.553],[1626426000000,27.735,27.841,27.667,27.808,9416.023],[1626426300000,27.8,27.819,27.599,27.627,7556.915],[1626426600000,27.62,27.633,27.53,27.621,6633.39],[1626426900000,27.617,27.723,27.49,27.573,23587.311],[1626427200000,27.575,27.691,27.551,27.656,6913.448],[1626427500000,27.656,27.676,27.52,27.561,9896.305],[1626427800000,27.573,27.686,27.567,27.604,6320.137],[1626428100000,27.61,27.675,27.575,27.584,5482.697],[1626428400000,27.581,27.665,27.549,27.649,3821.027],[1626428700000,27.64,27.64,27.541,27.597,4281.118],[1626429000000,27.607,27.798,27.602,27.734,5371.233],[1626429300000,27.73,27.735,27.602,27.602,5547.262],[1626429600000,27.616,27.625,27.555,27.606,5436.251],[1626429900000,27.607,27.612,27.486,27.492,7234.53],[1626430200000,27.5,27.526,27.166,27.197,33366.913],[1626430500000,27.192,27.275,27.0,27.175,33626.416],[1626430800000,27.182,27.267,27.069,27.077,31100.379],[1626431100000,27.069,27.212,27.045,27.205,10354.165],[1626431400000,27.195,27.212,27.038,27.057,10637.461],[1626431700000,27.047,27.145,27.034,27.125,20514.35],[1626432000000,27.124,27.398,27.109,27.398,9026.063],[1626432300000,27.387,27.461,27.135,27.142,18817.18],[1626432600000,27.141,27.248,27.086,27.198,7670.417],[1626432900000,27.203,27.386,27.179,27.369,6847.472],[1626433200000,27.358,27.369,27.125,27.2,8838.179],[1626433500000,27.192,27.292,27.186,27.223,3645.113],[1626433800000,27.222,27.274,27.12,27.12,4341.083],[1626434100000,27.139,27.203,27.071,27.15,6935.51],[1626434400000,27.147,27.236,27.134,27.196,3314.837],[1626434700000,27.188,27.31,27.186,27.239,3765.831],[1626435000000,27.25,27.395,27.242,27.302,7585.728],[1626435300000,27.3,27.309,27.145,27.213,3973.76],[1626435600000,27.202,27.269,27.093,27.096,8401.084],[1626435900000,27.099,27.326,27.066,27.305,11054.747],[1626436200000,27.305,27.322,27.215,27.235,5921.949],[1626436500000,27.247,27.295,27.124,27.147,4803.457],[1626436800000,27.134,27.309,27.101,27.289,8432.373],[1626437100000,27.278,27.435,27.213,27.393,11410.513],[1626437400000,27.39,27.421,27.267,27.278,8836.868],[1626437700000,27.278,27.777,27.276,27.762,25300.419],[1626438000000,27.741,27.896,27.677,27.741,36862.077],[1626438300000,27.729,27.81,27.633,27.775,16495.576],[1626438600000,27.765,27.933,27.718,27.909,43264.326],[1626438900000,27.909,27.957,27.72,27.763,16073.313],[1626439200000,27.767,27.8,27.59,27.635,11227.697],[1626439500000,27.635,27.779,27.561,27.766,18661.697],[1626439800000,27.772,28.0,27.754,27.919,18505.179],[1626440100000,27.9,28.25,27.868,28.153,30221.946],[1626440400000,28.152,28.38,28.146,28.224,37257.919],[1626440700000,28.22,28.223,28.019,28.075,19914.523],[1626441000000,28.067,28.077,27.9,27.972,17316.347],[1626441300000,27.976,27.977,27.727,27.923,53997.26],[1626441600000,27.915,28.0,27.9,27.955,24658.198],[1626441900000,27.956,27.995,27.896,27.974,11583.629],[1626442200000,27.981,28.0,27.896,27.929,39516.56],[1626442500000,27.936,27.957,27.89,27.905,11373.349],[1626442800000,27.901,27.906,27.841,27.868,5247.704],[1626443100000,27.868,27.869,27.753,27.781,10926.215],[1626443400000,27.781,27.852,27.754,27.824,3950.841],[1626443700000,27.824,27.918,27.801,27.827,6150.07],[1626444000000,27.835,27.917,27.783,27.893,10849.332],[1626444300000,27.888,27.984,27.888,27.943,10585.348],[1626444600000,27.952,27.974,27.902,27.951,5543.144],[1626444900000,27.951,27.997,27.944,27.974,7966.739],[1626445200000,27.974,27.974,27.88,27.932,6034.504],[1626445500000,27.937,27.989,27.937,27.961,6791.616],[1626445800000,27.955,27.955,27.88,27.885,6450.293],[1626446100000,27.88,27.945,27.836,27.942,8131.507],[1626446400000,27.938,27.987,27.924,27.946,9403.038],[1626446700000,27.946,27.958,27.856,27.905,3286.001],[1626447000000,27.907,27.98,27.907,27.98,2798.36],[1626447300000,27.97,27.987,27.941,27.963,3522.568],[1626447600000,27.968,28.174,27.96,28.003,88746.924],[1626447900000,28.009,28.031,27.644,27.646,55362.947],[1626448200000,27.641,27.815,27.638,27.731,5436.356],[1626448500000,27.735,27.83,27.711,27.802,4766.393],[1626448800000,27.791,27.832,27.735,27.783,4017.314],[1626449100000,27.777,27.87,27.761,27.824,4254.342],[1626449400000,27.814,27.989,27.764,27.989,8974.322],[1626449700000,27.984,28.054,27.914,28.053,10723.663],[1626450000000,28.044,28.204,28.02,28.187,10107.189],[1626450300000,28.195,28.351,28.195,28.276,27287.096],[1626450600000,28.285,28.3,28.189,28.202,7084.962],[1626450900000,28.202,28.325,28.164,28.325,12588.957],[1626451200000,28.319,28.35,28.154,28.17,11794.828],[1626451500000,28.175,28.202,28.038,28.072,5978.398],[1626451800000,28.07,28.084,27.844,27.914,13620.358],[1626452100000,27.91,28.127,27.869,28.078,40887.896],[1626452400000,28.059,28.101,28.017,28.026,6456.818],[1626452700000,28.025,28.027,27.924,27.961,7336.692],[1626453000000,27.968,28.2,27.968,28.171,25819.382],[1626453300000,28.171,28.2,28.135,28.17,9736.999],[1626453600000,28.165,28.165,28.004,28.089,6080.787],[1626453900000,28.083,28.087,27.972,28.013,4983.009],[1626454200000,28.024,28.08,27.896,27.9,13884.41],[1626454500000,27.9,27.957,27.856,27.949,9812.444],[1626454800000,27.95,27.963,27.874,27.948,3131.139],[1626455100000,27.95,28.031,27.95,28.014,2533.257],[1626455400000,28.011,28.014,27.85,27.872,3978.908],[1626455700000,27.874,27.888,27.738,27.768,6651.029],[1626456000000,27.753,27.848,27.753,27.808,3530.818],[1626456300000,27.822,27.84,27.593,27.634,12059.553],[1626456600000,27.638,27.663,27.502,27.513,6932.563],[1626456900000,27.53,27.703,27.53,27.611,4525.349],[1626457200000,27.619,27.694,27.595,27.694,3203.408],[1626457500000,27.696,27.707,27.544,27.544,6340.828],[1626457800000,27.55,27.611,27.546,27.588,3675.881],[1626458100000,27.589,27.601,27.553,27.57,5544.98],[1626458400000,27.579,27.599,27.506,27.56,5177.818],[1626458700000,27.572,27.572,27.429,27.483,9217.384],[1626459000000,27.493,27.564,27.473,27.529,7760.866],[1626459300000,27.538,27.592,27.515,27.525,7637.705],[1626459600000,27.525,27.61,27.525,27.546,6462.229],[1626459900000,27.553,27.586,27.505,27.505,3432.577],[1626460200000,27.505,27.558,27.498,27.499,3570.9],[1626460500000,27.5,27.56,27.488,27.555,2873.475],[1626460800000,27.542,27.549,27.347,27.454,6567.605],[1626461100000,27.454,27.54,27.427,27.431,3372.06],[1626461400000,27.425,27.425,27.283,27.345,8912.479],[1626461700000,27.34,27.417,27.333,27.4,2592.489],[1626462000000,27.389,27.43,27.303,27.307,5817.204],[1626462300000,27.317,27.361,27.308,27.347,2086.414],[1626462600000,27.347,27.387,27.3,27.314,2379.714],[1626462900000,27.318,27.43,27.311,27.406,3523.919],[1626463200000,27.405,27.435,27.383,27.425,5486.88],[1626463500000,27.419,27.464,27.251,27.292,18291.155],[1626463800000,27.292,27.31,27.077,27.149,36631.528],[1626464100000,27.149,27.149,27.091,27.108,7880.238],[1626464400000,27.105,27.191,27.033,27.062,11364.491],[1626464700000,27.059,27.1,27.032,27.048,4784.965],[1626465000000,27.051,27.116,27.05,27.112,6365.508],[1626465300000,27.11,27.18,27.094,27.146,8996.975],[1626465600000,27.131,27.301,27.116,27.184,16915.193],[1626465900000,27.185,27.186,27.011,27.08,8751.608],[1626466200000,27.082,27.2,27.078,27.158,3187.469],[1626466500000,27.155,27.166,26.863,26.999,41425.468],[1626466800000,27.006,27.112,26.984,27.082,8932.82],[1626467100000,27.087,27.101,26.951,26.959,9100.919],[1626467400000,26.963,27.004,26.807,26.892,15226.576],[1626467700000,26.876,26.997,26.876,26.951,5542.761],[1626468000000,26.951,26.951,26.855,26.938,6237.194],[1626468300000,26.934,26.989,26.904,26.945,2937.569],[1626468600000,26.93,26.93,26.758,26.79,15887.15],[1626468900000,26.79,26.845,26.715,26.72,15370.243],[1626469200000,26.734,26.826,26.628,26.781,25849.253],[1626469500000,26.775,26.817,26.715,26.763,4657.425],[1626469800000,26.763,26.795,26.665,26.713,6505.929],[1626470100000,26.71,26.8,26.618,26.766,9814.932],[1626470400000,26.758,26.953,26.758,26.918,23433.061],[1626470700000,26.915,26.981,26.789,26.813,13454.095],[1626471000000,26.812,26.921,26.753,26.911,7130.663],[1626471300000,26.906,26.997,26.822,26.984,17007.013],[1626471600000,26.962,27.061,26.919,26.96,9342.221],[1626471900000,26.964,27.146,26.939,27.126,7598.27],[1626472200000,27.126,27.138,26.966,26.979,4539.205],[1626472500000,26.992,27.018,26.685,26.736,13025.174],[1626472800000,26.736,26.878,26.723,26.851,4430.303],[1626473100000,26.852,26.965,26.834,26.919,4839.813],[1626473400000,26.928,26.998,26.902,26.984,3757.033],[1626473700000,26.979,27.052,26.83,26.845,4070.263],[1626474000000,26.847,26.957,26.834,26.91,2925.235],[1626474300000,26.915,26.915,26.707,26.769,9363.409],[1626474600000,26.77,26.774,26.645,26.684,12003.812],[1626474900000,26.682,26.818,26.666,26.7,3560.947],[1626475200000,26.721,26.747,26.639,26.649,3650.559],[1626475500000,26.654,26.784,26.616,26.679,9361.453],[1626475800000,26.682,26.711,26.517,26.535,16278.909],[1626476100000,26.538,26.651,26.514,26.532,6556.932],[1626476400000,26.535,26.723,26.482,26.711,12845.546],[1626476700000,26.711,26.765,26.626,26.626,3399.237],[1626477000000,26.632,26.719,26.624,26.711,3318.618],[1626477300000,26.7,26.791,26.672,26.74,8957.663],[1626477600000,26.742,26.742,26.335,26.433,14208.566],[1626477900000,26.433,26.457,26.274,26.361,15494.703],[1626478200000,26.349,26.367,26.23,26.26,12033.238],[1626478500000,26.254,26.384,26.223,26.257,6290.661],[1626478800000,26.269,26.307,26.196,26.262,8199.4],[1626479100000,26.266,26.383,26.234,26.27,6334.349],[1626479400000,26.269,26.349,26.21,26.277,5091.484],[1626479700000,26.277,26.361,26.24,26.271,7666.833],[1626480000000,26.269,26.386,26.14,26.376,12807.763],[1626480300000,26.356,26.553,26.142,26.142,18089.491],[1626480600000,26.142,26.266,26.0,26.138,36537.409],[1626480900000,26.123,26.14,26.0,26.081,9157.122],[1626481200000,26.067,26.098,26.0,26.098,9031.781],[1626481500000,26.097,26.235,26.089,26.225,8442.044],[1626481800000,26.23,26.415,26.196,26.362,9206.526],[1626482100000,26.365,26.551,26.36,26.551,11616.001],[1626482400000,26.542,26.558,26.444,26.529,9175.036],[1626482700000,26.526,26.527,26.41,26.43,6511.835],[1626483000000,26.441,26.77,26.428,26.718,26631.791],[1626483300000,26.71,26.854,26.664,26.854,21999.759],[1626483600000,26.843,26.86,26.701,26.713,15760.961],[1626483900000,26.709,26.724,26.565,26.597,6997.063],[1626484200000,26.597,26.597,26.478,26.569,7104.135],[1626484500000,26.559,26.595,26.4,26.463,5125.285],[1626484800000,26.478,26.536,26.432,26.527,3373.082],[1626485100000,26.529,26.698,26.527,26.621,8637.297],[1626485400000,26.628,26.628,26.409,26.409,5624.948],[1626485700000,26.423,26.476,26.309,26.343,4911.52],[1626486000000,26.34,26.34,26.106,26.173,7684.859],[1626486300000,26.164,26.357,26.158,26.333,6696.99],[1626486600000,26.333,26.38,26.152,26.193,5554.597],[1626486900000,26.178,26.266,26.01,26.216,14761.093],[1626487200000,26.224,26.232,26.048,26.132,9127.556],[1626487500000,26.12,26.124,26.019,26.121,10820.94],[1626487800000,26.122,26.166,26.029,26.103,7709.43],[1626488100000,26.117,26.144,26.005,26.074,9929.544],[1626488400000,26.074,26.133,26.012,26.106,8295.033],[1626488700000,26.107,26.192,26.063,26.106,8041.774],[1626489000000,26.103,26.372,26.079,26.25,17889.509],[1626489300000,26.239,26.428,26.185,26.408,6950.127],[1626489600000,26.408,26.529,26.357,26.438,6955.112],[1626489900000,26.432,26.469,26.281,26.303,6634.516],[1626490200000,26.3,26.3,26.046,26.179,11538.244],[1626490500000,26.174,26.414,26.167,26.284,15635.07],[1626490800000,26.287,26.287,26.16,26.267,6205.568],[1626491100000,26.256,26.387,26.25,26.321,3816.185],[1626491400000,26.307,26.307,26.11,26.167,6846.579],[1626491700000,26.172,26.384,26.172,26.359,7804.691],[1626492000000,26.355,26.416,26.273,26.312,4652.779],[1626492300000,26.332,26.473,26.305,26.473,4408.073],[1626492600000,26.456,26.466,26.362,26.369,6982.545],[1626492900000,26.369,26.401,26.2,26.298,10302.986],[1626493200000,26.288,26.334,26.125,26.295,24760.849],[1626493500000,26.28,26.286,26.148,26.212,5552.648],[1626493800000,26.217,26.251,26.111,26.134,4969.348],[1626494100000,26.136,26.247,26.136,26.232,4427.223],[1626494400000,26.226,26.378,26.125,26.236,10460.252],[1626494700000,26.235,26.238,26.127,26.127,7194.989],[1626495000000,26.14,26.338,26.14,26.282,8460.346],[1626495300000,26.28,26.393,26.28,26.349,4817.578],[1626495600000,26.35,26.413,26.129,26.141,4496.387],[1626495900000,26.145,26.331,26.112,26.282,5737.141],[1626496200000,26.286,26.459,26.259,26.432,15535.359],[1626496500000,26.432,26.498,26.365,26.444,10325.287],[1626496800000,26.453,26.469,26.378,26.463,3479.859],[1626497100000,26.451,26.455,26.37,26.399,4071.913],[1626497400000,26.397,26.552,26.397,26.462,6837.582],[1626497700000,26.45,26.527,26.445,26.49,3160.319],[1626498000000,26.483,26.5,26.354,26.474,7955.61],[1626498300000,26.48,26.493,26.405,26.493,7125.828],[1626498600000,26.484,26.548,26.457,26.539,4853.799],[1626498900000,26.536,26.632,26.524,26.607,8466.853],[1626499200000,26.609,26.7,26.602,26.671,8843.639],[1626499500000,26.672,26.759,26.657,26.721,10245.74],[1626499800000,26.733,26.785,26.709,26.78,11281.974],[1626500100000,26.772,26.772,26.583,26.602,4180.043],[1626500400000,26.606,26.628,26.515,26.556,5994.049],[1626500700000,26.559,26.575,26.495,26.521,4531.378],[1626501000000,26.525,26.547,26.5,26.529,5187.07],[1626501300000,26.53,26.619,26.5,26.52,8781.127],[1626501600000,26.521,26.575,26.413,26.435,6770.367],[1626501900000,26.446,26.595,26.439,26.587,2721.947],[1626502200000,26.584,26.725,26.516,26.716,6045.062],[1626502500000,26.707,26.717,26.571,26.612,4807.358],[1626502800000,26.62,26.635,26.51,26.517,4478.473],[1626503100000,26.515,26.623,26.472,26.613,3034.772],[1626503400000,26.608,26.816,26.608,26.759,7142.207],[1626503700000,26.759,26.765,26.608,26.701,4170.143],[1626504000000,26.712,26.819,26.712,26.794,8895.328],[1626504300000,26.795,26.821,26.721,26.786,7751.992],[1626504600000,26.774,26.812,26.751,26.805,4054.867],[1626504900000,26.806,26.863,26.788,26.82,4343.242],[1626505200000,26.82,26.85,26.709,26.723,4493.904],[1626505500000,26.719,26.748,26.619,26.62,4292.481],[1626505800000,26.62,26.638,26.451,26.516,6403.13],[1626506100000,26.511,26.511,26.32,26.413,13890.524],[1626506400000,26.405,26.5,26.364,26.439,4008.004],[1626506700000,26.438,26.471,26.356,26.365,3016.669],[1626507000000,26.366,26.51,26.366,26.48,3501.576],[1626507300000,26.483,26.558,26.433,26.491,4203.661],[1626507600000,26.503,26.6,26.498,26.585,1795.335],[1626507900000,26.587,26.646,26.544,26.591,2964.016],[1626508200000,26.592,26.615,26.518,26.562,3615.306],[1626508500000,26.549,26.634,26.522,26.625,1607.768],[1626508800000,26.626,26.628,26.298,26.308,19493.128],[1626509100000,26.316,26.402,26.174,26.183,6759.273],[1626509400000,26.172,26.244,26.143,26.191,3477.529],[1626509700000,26.184,26.361,26.183,26.309,4041.749],[1626510000000,26.319,26.408,26.317,26.326,3204.55],[1626510300000,26.33,26.363,26.266,26.335,3851.349],[1626510600000,26.338,26.456,26.265,26.448,4848.502],[1626510900000,26.447,26.723,26.37,26.7,8885.873],[1626511200000,26.701,27.078,26.66,26.987,33548.026],[1626511500000,26.983,27.164,26.905,26.931,22095.642],[1626511800000,26.936,26.95,26.724,26.927,16904.636],[1626512100000,26.918,26.918,26.644,26.73,6874.199],[1626512400000,26.746,26.83,26.59,26.662,9789.633],[1626512700000,26.648,26.773,26.57,26.773,9791.426],[1626513000000,26.765,26.935,26.743,26.856,10303.928],[1626513300000,26.855,26.874,26.754,26.827,4613.289],[1626513600000,26.828,26.84,26.724,26.827,3828.585],[1626513900000,26.811,26.9,26.727,26.747,9542.418],[1626514200000,26.769,26.777,26.701,26.747,3366.196],[1626514500000,26.737,26.825,26.647,26.809,16714.392],[1626514800000,26.809,26.866,26.65,26.673,5067.171],[1626515100000,26.689,26.728,26.565,26.668,9123.549],[1626515400000,26.672,26.711,26.568,26.574,3382.602],[1626515700000,26.574,26.618,26.434,26.488,14001.165],[1626516000000,26.48,26.488,26.363,26.413,6038.199],[1626516300000,26.399,26.41,26.236,26.349,10464.801],[1626516600000,26.369,26.4,26.183,26.183,10006.921],[1626516900000,26.194,26.371,26.18,26.277,11335.282],[1626517200000,26.275,26.305,26.234,26.262,3944.983],[1626517500000,26.257,26.257,26.1,26.196,9694.202],[1626517800000,26.2,26.288,26.2,26.246,3663.611],[1626518100000,26.246,26.281,26.176,26.259,4484.592],[1626518400000,26.26,26.261,26.172,26.223,2884.56],[1626518700000,26.221,26.235,26.094,26.141,7293.801],[1626519000000,26.15,26.15,26.022,26.068,6630.543],[1626519300000,26.071,26.076,26.013,26.017,6290.111],[1626519600000,26.017,26.337,25.979,26.314,30779.19],[1626519900000,26.328,26.425,26.235,26.418,5109.043],[1626520200000,26.413,26.46,26.343,26.402,7804.33],[1626520500000,26.4,26.429,26.327,26.369,2980.153],[1626520800000,26.366,26.369,26.255,26.255,4534.129],[1626521100000,26.266,26.299,26.14,26.174,7595.962],[1626521400000,26.174,26.25,26.091,26.246,7412.452],[1626521700000,26.252,26.293,26.232,26.293,4025.941],[1626522000000,26.285,26.372,26.274,26.353,5129.976],[1626522300000,26.346,26.43,26.3,26.424,4538.087],[1626522600000,26.422,26.426,26.322,26.389,6042.728],[1626522900000,26.388,26.497,26.3,26.451,13638.96],[1626523200000,26.451,26.49,26.343,26.365,8655.378],[1626523500000,26.369,26.487,26.352,26.457,3025.284],[1626523800000,26.45,26.505,26.424,26.479,2675.173],[1626524100000,26.495,26.53,26.49,26.5,2467.085],[1626524400000,26.493,26.607,26.493,26.588,5834.229],[1626524700000,26.591,26.643,26.507,26.512,8634.052],[1626525000000,26.525,26.566,26.43,26.476,9215.512],[1626525300000,26.461,26.614,26.457,26.614,6862.768],[1626525600000,26.614,26.637,26.441,26.502,7123.54],[1626525900000,26.497,26.545,26.423,26.47,3036.421],[1626526200000,26.462,26.507,26.373,26.501,3615.442],[1626526500000,26.503,26.537,26.45,26.517,5824.366],[1626526800000,26.518,26.568,26.457,26.568,3172.214],[1626527100000,26.569,26.632,26.538,26.539,3182.981],[1626527400000,26.547,26.633,26.547,26.616,6805.817],[1626527700000,26.629,26.658,26.416,26.442,8977.495],[1626528000000,26.437,26.595,26.425,26.428,4218.242],[1626528300000,26.43,26.479,26.219,26.219,9350.562],[1626528600000,26.228,26.376,26.217,26.341,4648.187],[1626528900000,26.337,26.45,26.331,26.394,3549.869],[1626529200000,26.389,26.641,26.38,26.589,12460.28],[1626529500000,26.589,26.7,26.386,26.414,14458.45],[1626529800000,26.421,26.477,26.3,26.431,8591.532],[1626530100000,26.424,26.538,26.42,26.439,2953.667],[1626530400000,26.437,26.491,26.357,26.471,4026.702],[1626530700000,26.461,26.548,26.371,26.379,10431.803],[1626531000000,26.372,26.425,26.341,26.356,3847.125],[1626531300000,26.357,26.448,26.357,26.411,10650.052],[1626531600000,26.419,26.456,26.392,26.439,2382.529],[1626531900000,26.441,26.515,26.441,26.497,5642.39],[1626532200000,26.481,26.491,26.388,26.42,2918.661],[1626532500000,26.413,26.484,26.382,26.484,3244.122],[1626532800000,26.471,26.529,26.415,26.491,5051.831],[1626533100000,26.491,26.491,26.4,26.422,5887.721],[1626533400000,26.433,26.491,26.39,26.47,3993.567],[1626533700000,26.466,26.507,26.415,26.435,4514.518],[1626534000000,26.435,26.476,26.333,26.354,4445.121],[1626534300000,26.348,26.354,26.255,26.286,6223.948],[1626534600000,26.308,26.452,26.265,26.29,16552.469],[1626534900000,26.295,26.395,26.266,26.271,2850.803],[1626535200000,26.275,26.316,26.229,26.24,2980.534],[1626535500000,26.244,26.422,26.242,26.33,5374.105],[1626535800000,26.336,26.369,26.291,26.36,3074.876],[1626536100000,26.339,26.407,26.339,26.363,1408.16],[1626536400000,26.372,26.398,26.35,26.351,1570.99],[1626536700000,26.353,26.447,26.32,26.417,3817.787],[1626537000000,26.417,26.5,26.417,26.469,8366.695],[1626537300000,26.481,26.536,26.457,26.527,6074.267],[1626537600000,26.533,26.55,26.435,26.442,6641.496],[1626537900000,26.451,26.507,26.435,26.483,5122.966],[1626538200000,26.484,26.58,26.467,26.545,3857.077],[1626538500000,26.549,26.62,26.545,26.571,8057.452],[1626538800000,26.566,26.698,26.555,26.656,10067.451],[1626539100000,26.664,26.844,26.664,26.783,29816.845],[1626539400000,26.783,26.822,26.65,26.694,15854.733],[1626539700000,26.709,26.787,26.688,26.712,6080.21],[1626540000000,26.716,26.758,26.624,26.689,8404.306],[1626540300000,26.691,26.78,26.625,26.625,3405.478],[1626540600000,26.629,26.655,26.566,26.566,4553.854],[1626540900000,26.566,26.614,26.453,26.499,11529.246],[1626541200000,26.495,26.538,26.41,26.48,9623.267],[1626541500000,26.487,26.548,26.421,26.49,5194.407],[1626541800000,26.491,26.523,26.431,26.49,3727.376],[1626542100000,26.49,26.549,26.369,26.415,7888.909],[1626542400000,26.419,26.489,26.414,26.461,3858.273],[1626542700000,26.464,26.55,26.446,26.498,3192.307],[1626543000000,26.497,26.564,26.385,26.438,3304.816],[1626543300000,26.451,26.544,26.443,26.531,2065.726],[1626543600000,26.538,26.612,26.5,26.604,2093.482],[1626543900000,26.601,26.71,26.593,26.633,5225.991],[1626544200000,26.644,26.709,26.606,26.686,2280.391],[1626544500000,26.691,26.732,26.581,26.602,2866.378],[1626544800000,26.598,26.619,26.454,26.505,3593.818],[1626545100000,26.514,26.625,26.503,26.588,4310.343],[1626545400000,26.58,26.598,26.518,26.522,2831.467],[1626545700000,26.522,26.672,26.522,26.663,4067.702],[1626546000000,26.674,26.761,26.669,26.727,7320.585],[1626546300000,26.732,26.776,26.705,26.714,5482.156],[1626546600000,26.715,26.795,26.643,26.674,5730.41],[1626546900000,26.687,26.813,26.685,26.786,7450.48],[1626547200000,26.793,26.819,26.734,26.734,4506.075],[1626547500000,26.732,26.75,26.678,26.687,1981.19],[1626547800000,26.688,26.704,26.601,26.634,3307.526],[1626548100000,26.641,26.758,26.616,26.722,3300.634],[1626548400000,26.716,26.796,26.716,26.771,3880.834],[1626548700000,26.773,26.834,26.773,26.795,4371.002],[1626549000000,26.799,26.852,26.725,26.755,5256.632],[1626549300000,26.767,26.812,26.735,26.773,2846.121],[1626549600000,26.77,26.8,26.724,26.729,3924.804],[1626549900000,26.735,26.994,26.717,26.898,15015.365],[1626550200000,26.898,26.956,26.857,26.923,6422.902],[1626550500000,26.92,26.982,26.908,26.97,5717.083],[1626550800000,26.97,27.0,26.95,26.989,4727.041],[1626551100000,26.993,27.02,26.946,27.0,5663.551],[1626551400000,27.011,27.258,27.003,27.247,20034.345],[1626551700000,27.247,27.25,27.111,27.132,8025.199],[1626552000000,27.144,27.29,27.141,27.254,17555.346],[1626552300000,27.247,27.491,27.24,27.421,16967.507],[1626552600000,27.427,27.433,27.298,27.4,14479.675],[1626552900000,27.4,27.41,27.248,27.314,11078.118],[1626553200000,27.315,27.368,27.292,27.336,10554.954],[1626553500000,27.321,27.461,27.321,27.42,9422.67],[1626553800000,27.42,27.836,27.412,27.566,45060.521],[1626554100000,27.574,27.599,27.427,27.451,10537.08],[1626554400000,27.45,27.452,27.3,27.404,7702.449],[1626554700000,27.408,27.412,27.301,27.317,9264.264],[1626555000000,27.316,27.374,27.268,27.312,27878.021],[1626555300000,27.312,27.319,27.151,27.167,6851.341],[1626555600000,27.167,27.27,27.146,27.205,7791.148],[1626555900000,27.218,27.32,27.154,27.274,4945.937],[1626556200000,27.272,27.33,27.26,27.33,6921.856],[1626556500000,27.328,27.403,27.288,27.303,5462.819],[1626556800000,27.3,27.338,27.257,27.294,4481.162],[1626557100000,27.3,27.34,27.292,27.319,3146.997],[1626557400000,27.319,27.359,27.309,27.316,3939.368],[1626557700000,27.316,27.335,27.277,27.302,2430.944],[1626558000000,27.302,27.329,27.216,27.216,2594.204],[1626558300000,27.228,27.318,27.228,27.26,2058.699],[1626558600000,27.251,27.255,27.041,27.041,6520.941],[1626558900000,27.055,27.085,26.949,26.984,5577.502],[1626559200000,26.997,26.997,26.831,26.848,7147.347],[1626559500000,26.851,26.931,26.79,26.803,8701.633],[1626559800000,26.82,26.937,26.82,26.883,2500.907],[1626560100000,26.87,26.948,26.85,26.914,4429.189],[1626560400000,26.914,27.004,26.907,26.99,2045.796],[1626560700000,26.999,27.005,26.852,26.852,2927.975],[1626561000000,26.86,27.045,26.82,27.018,5033.311],[1626561300000,27.016,27.05,26.945,26.979,1455.59],[1626561600000,26.98,27.101,26.978,27.026,2702.791],[1626561900000,27.02,27.09,27.0,27.056,1888.417],[1626562200000,27.047,27.098,27.028,27.088,1124.556],[1626562500000,27.077,27.092,26.94,26.999,2100.809],[1626562800000,26.99,26.995,26.8,26.937,6406.428],[1626563100000,26.928,26.937,26.587,26.673,28975.718],[1626563400000,26.676,26.793,26.658,26.71,4941.239],[1626563700000,26.72,26.78,26.655,26.768,2083.755],[1626564000000,26.771,26.773,26.651,26.701,4672.571],[1626564300000,26.699,26.754,26.68,26.754,3111.935],[1626564600000,26.747,26.791,26.664,26.791,1243.53],[1626564900000,26.784,26.789,26.64,26.71,2589.256],[1626565200000,26.713,26.867,26.711,26.777,3483.244],[1626565500000,26.771,26.771,26.646,26.7,7470.558],[1626565800000,26.7,26.814,26.664,26.813,2285.696],[1626566100000,26.804,26.808,26.657,26.802,3135.965],[1626566400000,26.789,26.805,26.68,26.805,5232.3],[1626566700000,26.795,26.918,26.753,26.78,11067.869],[1626567000000,26.785,26.796,26.672,26.689,5160.923],[1626567300000,26.688,26.814,26.676,26.811,5485.137],[1626567600000,26.813,26.866,26.727,26.754,4313.155],[1626567900000,26.747,26.845,26.746,26.839,2626.738],[1626568200000,26.836,26.981,26.836,26.966,7635.755],[1626568500000,26.967,27.29,26.967,27.24,21220.814],[1626568800000,27.26,27.325,27.165,27.291,8669.309],[1626569100000,27.283,27.415,27.277,27.368,15940.948],[1626569400000,27.369,27.509,27.368,27.48,15507.456],[1626569700000,27.491,27.552,27.27,27.396,29712.623],[1626570000000,27.4,27.756,27.4,27.571,25910.695],[1626570300000,27.571,27.756,27.517,27.601,14444.274],[1626570600000,27.594,27.607,27.496,27.585,8045.913],[1626570900000,27.579,27.631,27.525,27.608,3913.552],[1626571200000,27.609,27.625,27.561,27.595,6859.887],[1626571500000,27.595,27.7,27.574,27.683,6129.822],[1626571800000,27.682,27.75,27.601,27.675,13441.797],[1626572100000,27.688,27.703,27.5,27.518,12667.899],[1626572400000,27.5,27.56,27.5,27.548,4675.04],[1626572700000,27.547,27.559,27.429,27.559,10602.021],[1626573000000,27.56,27.638,27.516,27.63,6137.293],[1626573300000,27.627,27.643,27.56,27.634,5975.169],[1626573600000,27.632,27.67,27.484,27.517,4422.878],[1626573900000,27.516,27.65,27.516,27.586,4898.206],[1626574200000,27.587,27.594,27.526,27.588,4410.954],[1626574500000,27.582,27.652,27.569,27.589,3572.315],[1626574800000,27.595,27.648,27.559,27.576,3931.556],[1626575100000,27.574,27.748,27.568,27.639,7685.188],[1626575400000,27.644,27.665,27.598,27.613,3344.425],[1626575700000,27.619,27.619,27.479,27.521,8536.763],[1626576000000,27.521,27.658,27.517,27.639,4343.988],[1626576300000,27.631,27.678,27.577,27.602,3332.76],[1626576600000,27.601,27.601,27.496,27.502,4642.723],[1626576900000,27.52,27.558,27.514,27.558,1226.956],[1626577200000,27.56,27.585,27.527,27.541,5641.727],[1626577500000,27.539,27.552,27.389,27.41,7133.69],[1626577800000,27.403,27.425,27.366,27.377,7339.182],[1626578100000,27.377,27.438,27.374,27.384,5178.861],[1626578400000,27.386,27.413,27.272,27.291,6682.023],[1626578700000,27.275,27.331,27.242,27.245,5564.213],[1626579000000,27.248,27.396,27.248,27.339,4223.828],[1626579300000,27.332,27.378,27.246,27.302,5459.618],[1626579600000,27.302,27.347,27.278,27.297,2333.464],[1626579900000,27.3,27.353,27.272,27.315,5520.459],[1626580200000,27.316,27.382,27.309,27.374,2543.413],[1626580500000,27.376,27.501,27.361,27.497,6895.986],[1626580800000,27.499,27.531,27.41,27.515,11684.647],[1626581100000,27.513,27.513,27.32,27.381,4595.977],[1626581400000,27.38,27.455,27.358,27.451,2998.337],[1626581700000,27.451,27.451,27.263,27.281,3819.393],[1626582000000,27.29,27.32,27.275,27.3,2001.4],[1626582300000,27.295,27.318,27.266,27.306,1810.215],[1626582600000,27.299,27.306,27.233,27.283,3081.701],[1626582900000,27.29,27.32,27.28,27.305,2202.449],[1626583200000,27.294,27.304,27.223,27.291,4584.551],[1626583500000,27.299,27.372,27.242,27.25,9583.253],[1626583800000,27.251,27.286,27.225,27.286,1351.151],[1626584100000,27.292,27.34,27.228,27.271,2447.875],[1626584400000,27.279,27.307,27.229,27.233,2648.666],[1626584700000,27.256,27.299,27.225,27.255,6503.415],[1626585000000,27.256,27.256,27.117,27.156,8004.357],[1626585300000,27.155,27.212,27.124,27.146,4495.957],[1626585600000,27.15,27.187,27.141,27.186,2213.952],[1626585900000,27.187,27.187,27.14,27.178,3467.158],[1626586200000,27.181,27.208,27.16,27.208,1254.723],[1626586500000,27.212,27.261,27.198,27.248,1872.287],[1626586800000,27.248,27.336,27.204,27.331,2327.126],[1626587100000,27.332,27.332,27.203,27.266,1415.262],[1626587400000,27.263,27.35,27.263,27.341,2441.77],[1626587700000,27.339,27.352,27.285,27.294,1694.795],[1626588000000,27.298,27.356,27.294,27.315,3170.326],[1626588300000,27.301,27.301,27.118,27.214,7980.483],[1626588600000,27.209,27.311,27.146,27.295,8044.428],[1626588900000,27.297,27.306,27.162,27.182,3251.615],[1626589200000,27.179,27.257,27.179,27.217,2495.354],[1626589500000,27.227,27.374,27.223,27.354,3282.139],[1626589800000,27.359,27.36,27.154,27.196,9561.052],[1626590100000,27.197,27.21,27.058,27.075,8601.715],[1626590400000,27.071,27.117,26.963,27.113,8080.592],[1626590700000,27.113,27.113,26.875,26.944,7005.273],[1626591000000,26.944,27.023,26.9,26.967,5316.281],[1626591300000,26.977,26.996,26.862,26.936,4446.689],[1626591600000,26.934,26.981,26.909,26.955,4035.032],[1626591900000,26.946,26.953,26.888,26.909,5331.266],[1626592200000,26.919,26.964,26.889,26.96,2376.972],[1626592500000,26.961,26.981,26.928,26.955,3067.954],[1626592800000,26.95,26.97,26.922,26.96,2905.334],[1626593100000,26.96,26.977,26.902,26.946,4656.581],[1626593400000,26.945,26.998,26.93,26.998,5896.419],[1626593700000,26.993,26.995,26.946,26.955,3239.566],[1626594000000,26.954,26.961,26.877,26.899,3923.894],[1626594300000,26.887,26.967,26.815,26.857,5726.231],[1626594600000,26.845,26.907,26.822,26.835,5045.598],[1626594900000,26.834,26.906,26.738,26.893,11074.713],[1626595200000,26.9,26.968,26.847,26.955,5542.292],[1626595500000,26.961,26.989,26.915,26.965,5020.373],[1626595800000,26.955,26.999,26.932,26.984,1781.592],[1626596100000,26.983,27.053,26.948,27.053,4794.093],[1626596400000,27.053,27.101,27.024,27.079,7762.527],[1626596700000,27.089,27.089,27.019,27.025,5741.898],[1626597000000,27.035,27.04,26.928,26.96,4754.027],[1626597300000,26.959,27.022,26.926,27.022,1507.891],[1626597600000,27.016,27.043,26.935,26.943,3234.926],[1626597900000,26.943,26.963,26.886,26.919,3727.429],[1626598200000,26.929,27.011,26.929,26.974,2292.422],[1626598500000,26.972,27.088,26.972,27.072,3139.445],[1626598800000,27.069,27.069,26.969,27.044,2758.406],[1626599100000,27.044,27.084,27.012,27.082,2941.752],[1626599400000,27.072,27.1,27.024,27.071,3176.918],[1626599700000,27.071,27.071,27.013,27.036,2143.095],[1626600000000,27.037,27.116,27.002,27.083,3655.987],[1626600300000,27.08,27.148,27.065,27.148,2874.054],[1626600600000,27.148,27.216,27.097,27.19,7333.253],[1626600900000,27.184,27.237,27.136,27.23,3283.082],[1626601200000,27.234,27.285,27.181,27.204,7419.118],[1626601500000,27.214,27.443,27.202,27.402,30902.63],[1626601800000,27.414,27.416,27.279,27.285,6418.15],[1626602100000,27.287,27.3,27.185,27.235,5246.343],[1626602400000,27.238,27.239,27.11,27.122,11262.133],[1626602700000,27.127,27.262,27.121,27.227,2058.356],[1626603000000,27.239,27.241,27.089,27.142,9927.827],[1626603300000,27.151,27.319,27.113,27.274,3960.657],[1626603600000,27.277,27.34,27.253,27.265,4594.984],[1626603900000,27.261,27.331,27.183,27.286,6769.916],[1626604200000,27.266,27.266,27.151,27.157,3523.926],[1626604500000,27.155,27.214,27.104,27.196,4677.656],[1626604800000,27.19,27.293,27.187,27.292,4306.364],[1626605100000,27.276,27.276,27.165,27.226,2307.866],[1626605400000,27.228,27.249,27.149,27.249,4045.977],[1626605700000,27.25,27.29,27.185,27.279,2589.121],[1626606000000,27.278,27.367,27.239,27.312,4149.326],[1626606300000,27.319,27.345,27.275,27.285,2799.527],[1626606600000,27.287,27.328,27.262,27.293,4810.091],[1626606900000,27.298,27.298,27.192,27.21,4355.169],[1626607200000,27.209,27.217,27.092,27.176,16500.836],[1626607500000,27.177,27.276,27.166,27.276,1858.206],[1626607800000,27.274,27.275,27.21,27.246,3587.786],[1626608100000,27.24,27.284,27.205,27.234,2228.231],[1626608400000,27.232,27.333,27.227,27.317,4530.227],[1626608700000,27.309,27.314,27.242,27.314,4479.327],[1626609000000,27.305,27.328,27.263,27.31,1472.738],[1626609300000,27.317,27.399,27.314,27.39,4092.509],[1626609600000,27.384,27.477,27.377,27.419,10551.26],[1626609900000,27.419,27.425,27.306,27.376,4417.882],[1626610200000,27.383,27.478,27.345,27.439,2753.206],[1626610500000,27.438,27.471,27.342,27.42,3336.216],[1626610800000,27.411,27.411,27.279,27.304,6817.043],[1626611100000,27.307,27.409,27.292,27.378,2881.257],[1626611400000,27.385,27.407,27.3,27.39,3981.118],[1626611700000,27.391,27.396,27.323,27.363,3097.815],[1626612000000,27.36,27.367,27.307,27.32,1288.19],[1626612300000,27.329,27.371,27.264,27.297,4913.982],[1626612600000,27.293,27.325,27.248,27.316,2284.233],[1626612900000,27.319,27.34,27.253,27.32,7444.008],[1626613200000,27.315,27.315,27.237,27.256,4898.395],[1626613500000,27.263,27.326,27.258,27.259,2714.416],[1626613800000,27.256,27.273,27.184,27.254,3804.079],[1626614100000,27.254,27.27,27.192,27.27,2304.823],[1626614400000,27.27,27.287,27.2,27.217,1656.594],[1626614700000,27.215,27.215,27.165,27.205,2400.464],[1626615000000,27.194,27.245,27.169,27.239,3926.063],[1626615300000,27.232,27.25,27.155,27.164,1575.244],[1626615600000,27.158,27.17,26.978,27.001,10747.144],[1626615900000,27.005,27.065,26.899,26.993,25564.479],[1626616200000,26.988,27.022,26.86,26.928,14046.329],[1626616500000,26.955,26.987,26.934,26.95,2106.511],[1626616800000,26.941,27.004,26.925,27.004,3597.686],[1626617100000,27.004,27.051,27.0,27.031,2935.751],[1626617400000,27.037,27.105,27.018,27.056,2927.343],[1626617700000,27.055,27.113,27.007,27.092,1424.241],[1626618000000,27.093,27.174,27.006,27.142,25724.333],[1626618300000,27.141,27.19,27.089,27.19,6489.534],[1626618600000,27.173,27.19,27.031,27.04,2841.916],[1626618900000,27.034,27.046,26.91,26.941,9455.181],[1626619200000,26.941,26.958,26.505,26.668,50625.518],[1626619500000,26.668,26.709,26.582,26.642,39746.218],[1626619800000,26.639,26.688,26.58,26.606,14633.209],[1626620100000,26.594,26.616,26.258,26.355,74599.631],[1626620400000,26.359,26.588,26.233,26.515,23765.192],[1626620700000,26.517,26.903,26.517,26.783,55948.08],[1626621000000,26.78,26.79,26.697,26.7,7859.344],[1626621300000,26.707,26.752,26.643,26.713,5401.779],[1626621600000,26.709,26.8,26.627,26.71,4653.461],[1626621900000,26.706,26.79,26.636,26.776,11795.079],[1626622200000,26.781,26.88,26.732,26.75,3731.527],[1626622500000,26.753,26.796,26.723,26.775,2054.372],[1626622800000,26.775,26.8,26.615,26.626,9175.336],[1626623100000,26.637,26.723,26.59,26.716,9351.423],[1626623400000,26.707,26.707,26.615,26.666,2519.453],[1626623700000,26.666,26.666,26.5,26.586,16407.132],[1626624000000,26.584,26.63,26.482,26.508,12680.629],[1626624300000,26.514,26.672,26.505,26.586,7902.266],[1626624600000,26.582,26.737,26.582,26.737,2623.711],[1626624900000,26.731,26.748,26.585,26.621,6190.574],[1626625200000,26.621,26.654,26.572,26.601,6808.501],[1626625500000,26.613,26.7,26.613,26.648,1624.419],[1626625800000,26.643,26.649,26.559,26.59,4249.211],[1626626100000,26.584,26.61,26.496,26.534,3111.138],[1626626400000,26.54,26.574,26.503,26.571,2653.612],[1626626700000,26.579,26.729,26.563,26.708,3331.347],[1626627000000,26.706,26.8,26.677,26.776,4812.278],[1626627300000,26.775,26.794,26.649,26.664,1944.101],[1626627600000,26.655,26.678,26.636,26.643,3061.605],[1626627900000,26.653,26.699,26.643,26.644,2166.522],[1626628200000,26.656,26.673,26.596,26.619,2210.668],[1626628500000,26.621,26.666,26.621,26.627,1941.12],[1626628800000,26.623,26.739,26.623,26.725,4494.103],[1626629100000,26.741,26.778,26.723,26.755,1231.154],[1626629400000,26.761,26.761,26.648,26.672,2409.426],[1626629700000,26.676,26.679,26.645,26.665,2170.167],[1626630000000,26.667,26.728,26.663,26.705,2598.007],[1626630300000,26.714,26.877,26.689,26.825,12084.143],[1626630600000,26.83,26.84,26.734,26.812,4445.153],[1626630900000,26.82,26.82,26.75,26.75,5525.215],[1626631200000,26.749,26.838,26.731,26.811,12623.765],[1626631500000,26.794,26.834,26.773,26.826,1990.814],[1626631800000,26.829,26.833,26.787,26.819,3864.179],[1626632100000,26.819,26.822,26.771,26.786,2691.261],[1626632400000,26.79,26.823,26.763,26.823,2820.95],[1626632700000,26.828,26.921,26.814,26.906,5290.601],[1626633000000,26.914,26.923,26.8,26.824,6673.762],[1626633300000,26.821,26.85,26.801,26.836,2030.643],[1626633600000,26.847,26.892,26.847,26.865,1542.927],[1626633900000,26.863,26.894,26.845,26.86,1712.439],[1626634200000,26.871,26.9,26.833,26.834,726.228],[1626634500000,26.833,26.847,26.769,26.821,3195.645],[1626634800000,26.819,26.895,26.818,26.859,1638.928],[1626635100000,26.872,26.9,26.854,26.877,1260.296],[1626635400000,26.878,26.886,26.85,26.866,1285.148],[1626635700000,26.857,26.868,26.774,26.794,1458.458],[1626636000000,26.786,26.881,26.784,26.876,2761.165],[1626636300000,26.868,26.87,26.78,26.791,1629.792],[1626636600000,26.804,26.829,26.774,26.795,1326.119],[1626636900000,26.797,26.831,26.79,26.816,2438.843],[1626637200000,26.8,26.823,26.759,26.772,2279.016],[1626637500000,26.764,26.813,26.762,26.78,1652.868],[1626637800000,26.776,26.797,26.757,26.773,1925.128],[1626638100000,26.771,26.816,26.762,26.786,1511.003],[1626638400000,26.766,26.77,26.649,26.665,6146.254],[1626638700000,26.653,26.745,26.635,26.733,3385.542],[1626639000000,26.733,26.85,26.728,26.826,5102.859],[1626639300000,26.822,26.861,26.798,26.833,2174.703],[1626639600000,26.819,26.823,26.757,26.786,1485.273],[1626639900000,26.783,26.785,26.681,26.682,2115.025],[1626640200000,26.682,26.776,26.682,26.766,1612.879],[1626640500000,26.768,26.774,26.694,26.706,1217.661],[1626640800000,26.708,26.773,26.693,26.733,614.886],[1626641100000,26.749,26.789,26.704,26.78,1773.835],[1626641400000,26.786,26.85,26.776,26.796,1144.645],[1626641700000,26.8,26.82,26.71,26.71,1687.971],[1626642000000,26.713,26.73,26.644,26.701,2475.951],[1626642300000,26.703,26.81,26.695,26.706,2669.814],[1626642600000,26.699,26.829,26.687,26.823,3195.586],[1626642900000,26.823,26.889,26.818,26.865,1840.038],[1626643200000,26.865,26.882,26.821,26.821,863.716],[1626643500000,26.811,26.821,26.79,26.811,1438.404],[1626643800000,26.813,26.814,26.768,26.768,551.037],[1626644100000,26.768,26.798,26.768,26.797,933.049],[1626644400000,26.782,26.848,26.757,26.793,908.072],[1626644700000,26.793,26.833,26.727,26.769,7280.343],[1626645000000,26.766,26.957,26.761,26.903,5406.644],[1626645300000,26.906,27.1,26.905,27.054,8870.171],[1626645600000,27.059,27.2,27.046,27.184,8062.979],[1626645900000,27.185,27.221,27.136,27.175,11375.882],[1626646200000,27.183,27.183,27.024,27.065,8312.333],[1626646500000,27.057,27.06,26.839,26.858,18122.145],[1626646800000,26.872,26.872,26.604,26.64,14858.076],[1626647100000,26.626,26.661,26.552,26.637,9429.1],[1626647400000,26.637,26.687,26.599,26.643,12014.547],[1626647700000,26.647,26.693,26.534,26.565,4689.961],[1626648000000,26.563,26.591,26.43,26.487,6171.371],[1626648300000,26.465,26.534,26.443,26.474,3767.424],[1626648600000,26.468,26.474,26.361,26.402,3054.897],[1626648900000,26.415,26.511,26.414,26.504,2424.273],[1626649200000,26.504,26.533,26.4,26.524,3071.283],[1626649500000,26.516,26.536,26.476,26.511,902.276],[1626649800000,26.521,26.588,26.512,26.555,3020.599],[1626650100000,26.574,26.584,26.535,26.572,926.85],[1626650400000,26.566,26.566,26.5,26.536,1471.549],[1626650700000,26.526,26.6,26.522,26.548,2167.276],[1626651000000,26.549,26.641,26.532,26.628,2319.047],[1626651300000,26.609,26.69,26.608,26.683,2184.745],[1626651600000,26.692,26.823,26.692,26.758,6964.903],[1626651900000,26.765,26.933,26.754,26.907,12514.459],[1626652200000,26.909,26.949,26.773,26.783,3562.589],[1626652500000,26.798,26.798,26.651,26.673,5948.38],[1626652800000,26.679,26.696,26.47,26.535,6934.805],[1626653100000,26.538,26.71,26.466,26.47,6233.926],[1626653400000,26.461,26.587,26.432,26.587,2422.242],[1626653700000,26.587,26.643,26.502,26.507,5266.982],[1626654000000,26.512,26.557,26.454,26.493,1587.163],[1626654300000,26.483,26.518,26.407,26.489,2991.447],[1626654600000,26.493,26.527,26.403,26.403,13113.296],[1626654900000,26.419,26.492,26.412,26.426,3021.852],[1626655200000,26.422,26.453,26.383,26.438,3431.989],[1626655500000,26.424,26.435,26.237,26.262,12622.661],[1626655800000,26.27,26.344,26.214,26.257,5743.244],[1626656100000,26.258,26.425,26.25,26.32,4945.46],[1626656400000,26.323,26.323,26.13,26.17,12364.968],[1626656700000,26.172,26.245,26.092,26.159,8128.84],[1626657000000,26.16,26.16,25.833,25.934,38351.227],[1626657300000,25.932,26.04,25.83,25.857,11784.001],[1626657600000,25.852,26.079,25.852,25.926,5605.842],[1626657900000,25.919,26.026,25.919,26.0,1987.504],[1626658200000,26.009,26.009,25.874,25.98,5116.475],[1626658500000,25.981,26.015,25.929,25.965,3497.199],[1626658800000,25.96,26.14,25.944,26.064,6183.267],[1626659100000,26.06,26.155,26.027,26.04,4934.595],[1626659400000,26.038,26.054,25.938,25.968,7026.372],[1626659700000,25.956,26.039,25.934,26.033,3661.357],[1626660000000,26.013,26.156,25.935,26.121,4535.0],[1626660300000,26.115,26.145,26.089,26.105,3037.958],[1626660600000,26.106,26.179,26.106,26.169,3678.37],[1626660900000,26.17,26.183,26.042,26.045,4163.169],[1626661200000,26.052,26.132,26.052,26.098,2292.606],[1626661500000,26.103,26.131,26.074,26.074,1435.15],[1626661800000,26.073,26.078,25.9,25.9,6868.891],[1626662100000,25.905,26.061,25.9,26.036,3436.404],[1626662400000,26.027,26.027,25.949,25.951,2609.225],[1626662700000,25.952,26.049,25.919,25.921,3018.692],[1626663000000,25.934,26.057,25.921,26.027,1848.681],[1626663300000,26.031,26.074,25.961,25.964,2136.309],[1626663600000,25.964,26.019,25.917,26.008,2653.042],[1626663900000,26.023,26.107,26.013,26.024,2012.44],[1626664200000,26.013,26.034,25.9,25.96,8862.52],[1626664500000,25.962,26.055,25.961,25.999,2695.843],[1626664800000,26.0,26.096,25.933,25.966,8576.68],[1626665100000,25.959,26.015,25.952,25.997,1820.441],[1626665400000,25.998,26.005,25.598,25.684,59175.107],[1626665700000,25.686,25.871,25.685,25.862,9813.23],[1626666000000,25.866,26.172,25.823,26.1,41378.533],[1626666300000,26.098,26.145,26.03,26.05,17558.884],[1626666600000,26.052,26.067,25.898,25.923,6586.997],[1626666900000,25.917,26.037,25.905,25.956,2248.763],[1626667200000,25.961,26.075,25.961,25.995,4482.005],[1626667500000,25.986,26.009,25.877,25.954,6888.597],[1626667800000,25.958,26.043,25.923,26.02,2146.491],[1626668100000,26.032,26.062,25.993,26.005,1719.341],[1626668400000,26.005,26.054,25.989,25.998,1954.875],[1626668700000,26.006,26.2,26.006,26.151,24357.183],[1626669000000,26.159,26.19,26.056,26.056,3441.987],[1626669300000,26.06,26.131,26.056,26.076,2383.856],[1626669600000,26.073,26.121,26.043,26.068,4497.315],[1626669900000,26.08,26.16,26.068,26.118,5481.382],[1626670200000,26.118,26.118,26.049,26.08,5448.227],[1626670500000,26.092,26.147,26.085,26.112,2118.982],[1626670800000,26.111,26.17,26.071,26.162,3175.587],[1626671100000,26.162,26.198,26.13,26.13,5425.083],[1626671400000,26.146,26.183,26.101,26.108,2986.355],[1626671700000,26.111,26.166,26.085,26.123,3184.73],[1626672000000,26.11,26.152,26.092,26.102,2068.057],[1626672300000,26.095,26.146,26.09,26.103,1542.446],[1626672600000,26.108,26.175,26.1,26.146,1837.811],[1626672900000,26.162,26.168,26.031,26.043,8707.315],[1626673200000,26.048,26.086,25.999,26.006,7412.231],[1626673500000,26.005,26.121,26.005,26.079,14361.367],[1626673800000,26.076,26.102,26.002,26.102,11865.039],[1626674100000,26.102,26.142,26.05,26.114,5834.868],[1626674400000,26.128,26.198,26.107,26.133,4097.734],[1626674700000,26.136,26.137,26.04,26.084,13048.72],[1626675000000,26.084,26.096,26.049,26.095,5135.064],[1626675300000,26.097,26.147,26.05,26.126,4579.48],[1626675600000,26.127,26.147,26.099,26.107,1760.291],[1626675900000,26.107,26.107,25.978,25.987,8035.119],[1626676200000,25.989,26.021,25.984,26.002,4418.119],[1626676500000,26.002,26.015,25.97,25.976,3143.548],[1626676800000,25.978,26.0,25.951,25.981,4848.787],[1626677100000,25.991,26.017,25.949,25.95,6618.579],[1626677400000,25.949,26.038,25.949,26.012,3718.769],[1626677700000,26.01,26.064,25.972,25.987,4536.09],[1626678000000,25.982,26.029,25.956,25.988,4504.443],[1626678300000,25.984,26.008,25.921,25.939,2783.268],[1626678600000,25.94,25.974,25.924,25.941,1800.441],[1626678900000,25.947,26.065,25.946,26.042,5144.317],[1626679200000,26.034,26.06,25.967,25.989,4975.026],[1626679500000,25.987,25.991,25.822,25.856,8568.67],[1626679800000,25.852,25.893,25.757,25.772,6440.441],[1626680100000,25.792,25.971,25.763,25.808,32062.822],[1626680400000,25.806,25.948,25.806,25.865,11504.897],[1626680700000,25.861,25.892,25.786,25.812,12479.494],[1626681000000,25.812,25.866,25.671,25.701,13905.094],[1626681300000,25.706,25.797,25.668,25.718,5826.543],[1626681600000,25.718,25.828,25.698,25.792,7717.512],[1626681900000,25.792,25.836,25.752,25.804,6879.08],[1626682200000,25.798,25.867,25.79,25.821,5158.506],[1626682500000,25.826,25.874,25.746,25.767,2178.685],[1626682800000,25.769,25.81,25.694,25.757,14213.088],[1626683100000,25.753,25.799,25.738,25.762,4505.24],[1626683400000,25.762,25.831,25.675,25.696,7890.973],[1626683700000,25.694,25.732,25.672,25.697,4019.072],[1626684000000,25.699,25.701,25.654,25.687,4044.32],[1626684300000,25.684,25.709,25.634,25.695,5621.139],[1626684600000,25.695,25.762,25.66,25.676,18496.83],[1626684900000,25.676,25.695,25.54,25.548,14252.102],[1626685200000,25.549,25.625,25.542,25.6,9858.13],[1626685500000,25.596,25.61,25.512,25.532,10212.898],[1626685800000,25.528,25.528,25.4,25.423,30679.252],[1626686100000,25.423,25.58,25.378,25.555,17344.674],[1626686400000,25.55,25.567,25.479,25.567,8519.583],[1626686700000,25.567,25.699,25.502,25.649,26638.16],[1626687000000,25.649,25.69,25.362,25.402,61721.61],[1626687300000,25.405,25.445,25.365,25.444,7952.112],[1626687600000,25.438,25.442,25.37,25.437,4910.181],[1626687900000,25.423,25.433,25.274,25.345,13952.514],[1626688200000,25.348,25.376,25.298,25.371,6512.877],[1626688500000,25.368,25.394,25.324,25.371,3499.522],[1626688800000,25.38,25.406,25.335,25.382,13059.749],[1626689100000,25.389,25.403,25.212,25.242,13428.416],[1626689400000,25.252,25.285,25.073,25.137,37695.124],[1626689700000,25.154,25.188,25.07,25.176,12309.872],[1626690000000,25.166,25.171,25.067,25.161,13882.683],[1626690300000,25.163,25.17,25.104,25.151,5180.35],[1626690600000,25.149,25.299,25.121,25.272,19345.553],[1626690900000,25.257,25.27,25.104,25.18,9826.74],[1626691200000,25.178,25.179,25.0,25.026,46986.461],[1626691500000,25.027,25.165,25.0,25.143,11189.834],[1626691800000,25.14,25.14,24.976,25.0,22274.705],[1626692100000,24.999,25.104,24.966,25.08,20408.9],[1626692400000,25.068,25.13,25.017,25.114,18929.325],[1626692700000,25.122,25.25,25.116,25.202,17529.305],[1626693000000,25.202,25.371,25.179,25.365,15326.79],[1626693300000,25.351,25.355,25.18,25.208,11245.845],[1626693600000,25.2,25.206,25.094,25.135,8267.697],[1626693900000,25.135,25.201,25.091,25.172,5932.577],[1626694200000,25.186,25.197,25.0,25.06,18683.877],[1626694500000,25.054,25.2,25.037,25.2,4056.337],[1626694800000,25.197,25.199,25.08,25.09,4635.107],[1626695100000,25.088,25.126,25.008,25.044,8333.159],[1626695400000,25.043,25.045,24.844,24.915,47164.576],[1626695700000,24.916,24.954,24.79,24.802,23048.222],[1626696000000,24.798,24.822,24.741,24.774,19181.956],[1626696300000,24.784,25.0,24.753,24.899,23442.829],[1626696600000,24.897,24.897,24.741,24.793,18576.514],[1626696900000,24.794,24.794,24.664,24.786,21089.141],[1626697200000,24.774,24.84,24.705,24.709,7749.837],[1626697500000,24.708,24.717,24.56,24.6,26315.47],[1626697800000,24.6,24.622,24.377,24.394,47652.495],[1626698100000,24.394,24.543,24.14,24.354,75101.787],[1626698400000,24.358,24.522,24.262,24.459,31591.303],[1626698700000,24.457,24.459,24.3,24.422,22435.982],[1626699000000,24.412,24.44,24.314,24.39,14350.215],[1626699300000,24.383,24.412,24.074,24.109,39970.897],[1626699600000,24.125,24.3,23.975,24.272,54848.654],[1626699900000,24.262,24.442,24.199,24.234,19192.347],[1626700200000,24.245,24.808,24.093,24.618,82451.295],[1626700500000,24.617,24.744,24.515,24.562,27635.521],[1626700800000,24.56,24.578,24.249,24.301,75731.912],[1626701100000,24.299,24.334,24.208,24.271,13251.071],[1626701400000,24.272,24.272,24.088,24.252,16295.29],[1626701700000,24.252,24.403,24.194,24.286,15148.333],[1626702000000,24.271,24.399,24.15,24.394,12095.108],[1626702300000,24.385,24.387,24.193,24.215,11604.498],[1626702600000,24.215,24.331,24.161,24.185,15173.095],[1626702900000,24.191,24.219,24.137,24.166,10135.708],[1626703200000,24.16,24.378,24.117,24.246,24436.516],[1626703500000,24.238,24.352,24.155,24.262,17988.614],[1626703800000,24.262,24.303,24.208,24.258,11406.901],[1626704100000,24.253,24.374,24.23,24.246,13747.392],[1626704400000,24.246,24.447,24.168,24.365,23833.56],[1626704700000,24.361,24.408,24.261,24.373,5220.954],[1626705000000,24.373,24.545,24.296,24.495,22872.026],[1626705300000,24.511,24.675,24.444,24.66,23856.898],[1626705600000,24.658,24.675,24.458,24.539,18862.183],[1626705900000,24.536,24.673,24.511,24.669,9516.832],[1626706200000,24.673,24.719,24.595,24.603,18093.286],[1626706500000,24.605,24.67,24.559,24.657,13777.915],[1626706800000,24.646,24.66,24.564,24.612,11704.524],[1626707100000,24.602,24.772,24.6,24.735,33873.981],[1626707400000,24.729,24.788,24.704,24.737,21836.666],[1626707700000,24.737,24.759,24.677,24.697,14892.824],[1626708000000,24.7,24.719,24.464,24.5,14649.033],[1626708300000,24.5,24.52,24.383,24.39,10372.273],[1626708600000,24.407,24.422,24.306,24.367,11238.036],[1626708900000,24.364,24.373,24.31,24.348,6820.534],[1626709200000,24.347,24.385,24.319,24.359,5837.243],[1626709500000,24.357,24.373,24.322,24.334,9572.66],[1626709800000,24.334,24.345,24.141,24.19,19619.831],[1626710100000,24.188,24.243,24.139,24.189,8381.418],[1626710400000,24.185,24.227,24.098,24.124,21207.014],[1626710700000,24.13,24.186,24.109,24.122,8496.36],[1626711000000,24.126,24.164,24.045,24.049,12984.811],[1626711300000,24.062,24.191,24.062,24.191,9093.761],[1626711600000,24.194,24.228,24.129,24.144,5639.351],[1626711900000,24.134,24.165,24.063,24.082,5276.646],[1626712200000,24.094,24.098,24.021,24.06,5768.548],[1626712500000,24.058,24.169,24.058,24.098,5057.73],[1626712800000,24.104,24.157,24.099,24.132,2932.382],[1626713100000,24.132,24.218,24.091,24.218,7347.506],[1626713400000,24.215,24.277,24.157,24.221,15434.214],[1626713700000,24.209,24.25,24.178,24.195,4834.298],[1626714000000,24.186,24.26,24.127,24.26,7326.441],[1626714300000,24.257,24.28,24.199,24.28,3584.214],[1626714600000,24.279,24.341,24.269,24.306,8006.547],[1626714900000,24.291,24.376,24.237,24.357,6963.19],[1626715200000,24.365,24.392,24.276,24.308,8795.724],[1626715500000,24.306,24.341,24.233,24.31,13271.013],[1626715800000,24.321,24.365,24.282,24.365,6792.56],[1626716100000,24.364,24.498,24.364,24.466,7578.126],[1626716400000,24.468,24.554,24.376,24.494,9100.749],[1626716700000,24.489,24.501,24.313,24.313,8821.455],[1626717000000,24.325,24.359,24.23,24.278,7034.631],[1626717300000,24.273,24.342,24.222,24.284,7027.345],[1626717600000,24.281,24.353,24.212,24.253,11675.938],[1626717900000,24.255,24.317,24.22,24.308,10097.837],[1626718200000,24.309,24.325,24.22,24.256,4814.276],[1626718500000,24.264,24.274,24.15,24.167,9586.654],[1626718800000,24.168,24.243,24.152,24.231,3572.458],[1626719100000,24.231,24.243,24.158,24.237,5821.737],[1626719400000,24.229,24.236,24.118,24.218,10837.384],[1626719700000,24.224,24.289,24.182,24.211,3605.524],[1626720000000,24.197,24.247,24.165,24.165,6481.278],[1626720300000,24.165,24.205,24.13,24.142,1806.868],[1626720600000,24.142,24.161,24.1,24.121,8981.655],[1626720900000,24.115,24.146,24.071,24.12,7356.369],[1626721200000,24.13,24.197,24.112,24.145,2033.143],[1626721500000,24.143,24.189,24.119,24.159,3787.581],[1626721800000,24.153,24.198,24.139,24.198,5084.464],[1626722100000,24.198,24.243,24.103,24.122,2621.655],[1626722400000,24.12,24.228,24.108,24.212,6962.44],[1626722700000,24.213,24.341,24.203,24.264,6173.828],[1626723000000,24.252,24.321,24.252,24.305,6875.064],[1626723300000,24.3,24.341,24.266,24.331,7380.873],[1626723600000,24.331,24.358,24.313,24.344,2725.413],[1626723900000,24.338,24.354,24.29,24.318,3344.688],[1626724200000,24.317,24.37,24.282,24.35,6129.642],[1626724500000,24.352,24.407,24.33,24.382,4579.577],[1626724800000,24.397,24.416,24.29,24.305,6728.99],[1626725100000,24.302,24.343,24.287,24.29,2112.181],[1626725400000,24.301,24.313,24.283,24.288,2596.993],[1626725700000,24.296,24.338,24.286,24.296,3228.801],[1626726000000,24.297,24.318,24.283,24.297,4273.488],[1626726300000,24.293,24.306,24.282,24.291,5640.439],[1626726600000,24.292,24.316,24.282,24.292,2176.696],[1626726900000,24.291,24.307,24.283,24.307,1918.569],[1626727200000,24.302,24.399,24.292,24.37,2213.488],[1626727500000,24.388,24.436,24.37,24.415,6032.947],[1626727800000,24.414,24.414,24.293,24.301,3058.977],[1626728100000,24.3,24.314,24.287,24.31,2002.753],[1626728400000,24.322,24.432,24.317,24.432,2496.945],[1626728700000,24.433,24.443,24.346,24.423,4205.751],[1626729000000,24.427,24.49,24.401,24.476,7566.21],[1626729300000,24.476,24.631,24.46,24.606,17639.782],[1626729600000,24.61,24.644,24.486,24.616,26975.531],[1626729900000,24.604,24.604,24.51,24.525,5009.342],[1626730200000,24.523,24.557,24.51,24.515,13721.939],[1626730500000,24.514,24.527,24.51,24.511,2984.603],[1626730800000,24.521,24.533,24.51,24.51,6962.386],[1626731100000,24.51,24.517,24.419,24.445,20411.024],[1626731400000,24.439,24.44,24.365,24.427,3936.498],[1626731700000,24.435,24.437,24.339,24.36,5186.947],[1626732000000,24.36,24.557,24.354,24.52,7269.388],[1626732300000,24.53,24.641,24.497,24.634,17804.451],[1626732600000,24.635,24.66,24.51,24.528,7283.534],[1626732900000,24.522,24.547,24.423,24.432,4411.058],[1626733200000,24.426,24.439,24.253,24.301,6139.36],[1626733500000,24.303,24.636,24.299,24.595,9181.95],[1626733800000,24.602,24.606,24.475,24.524,7894.75],[1626734100000,24.543,24.616,24.521,24.611,6672.469],[1626734400000,24.615,24.689,24.588,24.668,7505.276],[1626734700000,24.666,24.74,24.513,24.541,18456.516],[1626735000000,24.537,24.591,24.465,24.483,2652.375],[1626735300000,24.483,24.483,24.369,24.408,4505.5],[1626735600000,24.408,24.562,24.408,24.533,9420.123],[1626735900000,24.538,24.632,24.538,24.626,2516.658],[1626736200000,24.631,24.631,24.48,24.592,4127.72],[1626736500000,24.593,24.617,24.544,24.554,1739.925],[1626736800000,24.561,24.61,24.503,24.605,2491.723],[1626737100000,24.605,24.653,24.57,24.571,2872.588],[1626737400000,24.566,24.648,24.566,24.637,2939.763],[1626737700000,24.646,24.775,24.644,24.765,8132.536],[1626738000000,24.767,24.86,24.756,24.761,6233.443],[1626738300000,24.757,24.797,24.616,24.656,19293.909],[1626738600000,24.664,24.664,24.53,24.541,2533.531],[1626738900000,24.544,24.56,24.423,24.509,3698.032],[1626739200000,24.524,24.615,24.384,24.418,10341.175],[1626739500000,24.419,24.534,24.4,24.432,10953.347],[1626739800000,24.428,24.712,24.419,24.689,5778.846],[1626740100000,24.691,24.865,24.691,24.766,13534.89],[1626740400000,24.778,24.781,24.627,24.747,15982.599],[1626740700000,24.752,24.878,24.752,24.84,5308.665],[1626741000000,24.818,24.954,24.808,24.947,8347.17],[1626741300000,24.939,24.982,24.901,24.939,6919.602],[1626741600000,24.948,24.948,24.815,24.875,4542.915],[1626741900000,24.871,24.878,24.667,24.719,6848.857],[1626742200000,24.728,24.73,24.562,24.564,2546.568],[1626742500000,24.558,24.629,24.489,24.489,5776.135],[1626742800000,24.498,24.547,24.315,24.366,13254.577],[1626743100000,24.358,24.378,24.241,24.336,9036.595],[1626743400000,24.34,24.34,23.79,23.859,77779.399],[1626743700000,23.859,24.101,23.591,24.006,72340.443],[1626744000000,24.001,24.105,23.887,23.938,18880.565],[1626744300000,23.933,23.974,23.777,23.92,14071.684],[1626744600000,23.921,24.028,23.829,24.0,9659.253],[1626744900000,23.99,24.004,23.91,23.939,3554.404],[1626745200000,23.938,24.031,23.938,23.968,6814.367],[1626745500000,23.98,23.994,23.807,23.83,7028.109],[1626745800000,23.832,23.896,23.724,23.848,16726.625],[1626746100000,23.848,23.848,23.629,23.659,48841.966],[1626746400000,23.653,23.816,23.603,23.762,16973.758],[1626746700000,23.762,23.781,23.545,23.581,25446.422],[1626747000000,23.591,23.649,23.535,23.58,9728.651],[1626747300000,23.579,23.737,23.456,23.513,18000.55],[1626747600000,23.524,23.542,23.323,23.435,56059.654],[1626747900000,23.439,23.517,23.342,23.342,12391.935],[1626748200000,23.341,23.494,23.336,23.476,14174.86],[1626748500000,23.472,23.626,23.433,23.443,11488.975],[1626748800000,23.443,23.499,23.382,23.411,10051.463],[1626749100000,23.411,23.472,23.37,23.428,13635.207],[1626749400000,23.427,23.428,23.35,23.36,11151.507],[1626749700000,23.36,23.428,23.319,23.347,11495.268],[1626750000000,23.342,23.426,23.258,23.273,15578.272],[1626750300000,23.279,23.346,23.143,23.345,24000.875],[1626750600000,23.331,23.365,23.134,23.146,11095.953],[1626750900000,23.15,23.203,22.937,23.063,71561.837],[1626751200000,23.065,23.274,22.954,23.015,53111.148],[1626751500000,23.003,23.169,22.918,22.935,33840.361],[1626751800000,22.936,22.942,22.745,22.849,37525.95],[1626752100000,22.85,23.153,22.844,22.967,20714.126],[1626752400000,22.96,22.964,22.858,22.877,9948.833],[1626752700000,22.875,23.038,22.864,22.996,16717.834],[1626753000000,22.993,23.0,22.723,22.766,51659.337],[1626753300000,22.788,22.977,22.788,22.86,14057.706],[1626753600000,22.864,23.033,22.848,23.0,11635.14],[1626753900000,22.982,23.007,22.9,22.983,8572.918],[1626754200000,22.989,23.009,22.874,22.881,7023.16],[1626754500000,22.886,22.966,22.88,22.925,9051.566],[1626754800000,22.92,22.943,22.744,22.814,16924.417],[1626755100000,22.817,22.917,22.718,22.891,37937.249],[1626755400000,22.892,22.932,22.844,22.879,12927.785],[1626755700000,22.889,23.015,22.877,23.015,13563.39],[1626756000000,23.002,23.2,22.976,23.131,28505.422],[1626756300000,23.122,23.164,22.92,22.957,9828.074],[1626756600000,22.953,22.985,22.889,22.967,7120.821],[1626756900000,22.956,22.957,22.79,22.871,11539.553],[1626757200000,22.868,22.905,22.8,22.858,7095.26],[1626757500000,22.862,22.863,22.795,22.856,6951.453],[1626757800000,22.858,22.896,22.845,22.867,11330.941],[1626758100000,22.868,23.0,22.868,23.0,7533.231],[1626758400000,22.998,22.999,22.924,22.952,7496.189],[1626758700000,22.953,22.953,22.85,22.912,16042.163],[1626759000000,22.912,22.915,22.86,22.886,4743.034],[1626759300000,22.896,22.91,22.798,22.801,10238.487],[1626759600000,22.801,22.855,22.766,22.774,10763.784],[1626759900000,22.783,22.795,22.724,22.787,5509.529],[1626760200000,22.791,22.906,22.782,22.841,8907.373],[1626760500000,22.844,22.867,22.789,22.83,8783.904],[1626760800000,22.836,22.898,22.816,22.845,3840.65],[1626761100000,22.837,22.901,22.827,22.893,8557.238],[1626761400000,22.893,22.912,22.824,22.838,4805.029],[1626761700000,22.838,22.869,22.812,22.856,5598.286],[1626762000000,22.857,22.86,22.783,22.789,3155.162],[1626762300000,22.786,22.868,22.786,22.805,7541.977],[1626762600000,22.798,22.903,22.795,22.868,7094.204],[1626762900000,22.868,22.911,22.868,22.898,5260.518],[1626763200000,22.903,22.903,22.777,22.785,5542.807],[1626763500000,22.79,22.928,22.79,22.916,7122.894],[1626763800000,22.913,22.95,22.864,22.883,6086.641],[1626764100000,22.894,22.926,22.854,22.926,5088.532],[1626764400000,22.929,23.0,22.924,22.946,3148.32],[1626764700000,22.944,23.121,22.931,23.079,15662.013],[1626765000000,23.087,23.166,23.072,23.162,11162.976],[1626765300000,23.162,23.169,23.049,23.106,7918.733],[1626765600000,23.106,23.11,22.951,22.958,13903.313],[1626765900000,22.958,23.03,22.953,22.979,4078.083],[1626766200000,22.979,23.055,22.977,23.017,4526.827],[1626766500000,23.017,23.09,22.994,23.033,5674.374],[1626766800000,23.032,23.076,23.01,23.054,4028.994],[1626767100000,23.045,23.087,23.034,23.037,4465.783],[1626767400000,23.035,23.144,23.032,23.143,5382.315],[1626767700000,23.141,23.17,23.086,23.095,9784.436],[1626768000000,23.102,23.25,23.102,23.224,36752.655],[1626768300000,23.224,23.227,23.088,23.093,20584.321],[1626768600000,23.093,23.199,23.083,23.196,4979.598],[1626768900000,23.196,23.231,23.123,23.135,7451.438],[1626769200000,23.134,23.135,23.078,23.078,4015.611],[1626769500000,23.087,23.149,23.018,23.037,6650.594],[1626769800000,23.031,23.062,22.948,23.032,11049.329],[1626770100000,23.028,23.086,22.949,22.961,5692.244],[1626770400000,22.961,22.99,22.847,22.853,11810.029],[1626770700000,22.848,22.956,22.847,22.912,5907.186],[1626771000000,22.919,22.961,22.767,22.768,13498.265],[1626771300000,22.778,22.837,22.676,22.703,44617.604],[1626771600000,22.71,22.83,22.703,22.768,10236.692],[1626771900000,22.779,22.824,22.747,22.755,9033.123],[1626772200000,22.75,22.75,22.656,22.714,11912.46],[1626772500000,22.708,22.886,22.69,22.723,10726.054],[1626772800000,22.726,22.857,22.434,22.654,62488.971],[1626773100000,22.654,22.654,22.431,22.442,14504.574],[1626773400000,22.448,22.551,22.335,22.468,14500.362],[1626773700000,22.465,22.53,22.364,22.366,4512.353],[1626774000000,22.37,22.373,22.24,22.263,26739.244],[1626774300000,22.263,22.4,22.263,22.341,9986.239],[1626774600000,22.344,22.364,22.211,22.226,10250.017],[1626774900000,22.233,22.283,22.1,22.256,31409.94],[1626775200000,22.265,22.343,22.116,22.219,23401.024],[1626775500000,22.217,22.32,22.176,22.295,11443.674],[1626775800000,22.288,22.326,22.24,22.246,10952.795],[1626776100000,22.25,22.469,22.25,22.447,19192.461],[1626776400000,22.436,22.659,22.436,22.577,21309.851],[1626776700000,22.577,22.774,22.528,22.726,24434.063],[1626777000000,22.726,22.732,22.558,22.621,4869.034],[1626777300000,22.602,22.65,22.546,22.65,6519.667],[1626777600000,22.64,22.757,22.613,22.635,11890.037],[1626777900000,22.642,22.643,22.537,22.585,7757.365],[1626778200000,22.593,22.67,22.571,22.625,4183.469],[1626778500000,22.623,22.673,22.599,22.669,7010.795],[1626778800000,22.672,22.85,22.662,22.842,30203.372],[1626779100000,22.83,22.842,22.645,22.68,7678.631],[1626779400000,22.679,22.737,22.62,22.669,11693.872],[1626779700000,22.682,22.732,22.649,22.678,5633.907],[1626780000000,22.682,22.694,22.618,22.655,3689.197],[1626780300000,22.65,22.736,22.618,22.658,6947.984],[1626780600000,22.675,22.791,22.675,22.752,5419.814],[1626780900000,22.762,22.857,22.762,22.842,9690.884],[1626781200000,22.847,22.893,22.776,22.796,7474.8],[1626781500000,22.801,22.825,22.715,22.809,6586.133],[1626781800000,22.824,22.95,22.824,22.945,11534.858],[1626782100000,22.935,22.983,22.88,22.887,12396.384],[1626782400000,22.887,22.97,22.855,22.944,8690.963],[1626782700000,22.94,23.127,22.928,23.077,17744.101],[1626783000000,23.067,23.133,23.027,23.101,14603.661],[1626783300000,23.096,23.103,22.92,22.963,16369.685],[1626783600000,22.961,23.091,22.961,23.051,6314.816],[1626783900000,23.056,23.083,22.945,22.945,6577.95],[1626784200000,22.949,23.061,22.944,23.027,4988.445],[1626784500000,23.034,23.081,23.024,23.066,4679.153],[1626784800000,23.076,23.147,23.076,23.141,10796.739],[1626785100000,23.144,23.262,23.1,23.12,13011.466],[1626785400000,23.124,23.221,23.109,23.186,9437.584],[1626785700000,23.198,23.214,23.021,23.04,7957.786],[1626786000000,23.043,23.103,23.02,23.045,5807.649],[1626786300000,23.048,23.068,22.844,22.95,16629.35],[1626786600000,22.946,23.005,22.929,23.005,5262.099],[1626786900000,22.997,23.065,22.951,23.044,6423.91],[1626787200000,23.047,23.063,22.754,22.768,16545.973],[1626787500000,22.762,22.849,22.757,22.832,12606.58],[1626787800000,22.826,22.917,22.755,22.849,10106.248],[1626788100000,22.849,22.9,22.681,22.698,29066.816],[1626788400000,22.704,22.758,22.61,22.736,14303.389],[1626788700000,22.738,22.841,22.738,22.798,6474.821],[1626789000000,22.801,22.882,22.774,22.88,8727.799],[1626789300000,22.882,22.952,22.814,22.828,11902.849],[1626789600000,22.83,22.883,22.74,22.74,6574.021],[1626789900000,22.751,23.073,22.653,22.994,25482.296],[1626790200000,22.996,23.011,22.887,22.983,9721.419],[1626790500000,22.982,22.996,22.781,22.933,18811.692],[1626790800000,22.921,23.166,22.915,23.166,17871.636],[1626791100000,23.159,23.216,23.039,23.171,13688.871],[1626791400000,23.156,23.26,23.014,23.078,14438.281],[1626791700000,23.081,23.124,23.047,23.1,5512.147],[1626792000000,23.099,23.218,23.047,23.143,22073.487],[1626792300000,23.135,23.196,23.08,23.165,7364.146],[1626792600000,23.165,23.406,23.156,23.269,24855.603],[1626792900000,23.257,23.372,23.205,23.372,9308.56],[1626793200000,23.374,23.412,23.247,23.36,9767.787],[1626793500000,23.36,23.403,23.257,23.309,8250.759],[1626793800000,23.302,23.412,23.3,23.386,9058.844],[1626794100000,23.399,23.57,23.365,23.53,48266.838],[1626794400000,23.54,23.54,23.346,23.442,26501.161],[1626794700000,23.442,23.665,23.381,23.64,30272.102],[1626795000000,23.664,23.913,23.532,23.913,46236.438],[1626795300000,23.915,23.941,23.768,23.812,28688.147],[1626795600000,23.824,23.849,23.684,23.784,16106.437],[1626795900000,23.792,23.828,23.724,23.764,8573.013],[1626796200000,23.776,23.828,23.652,23.776,12058.074],[1626796500000,23.782,23.804,23.72,23.803,7067.545],[1626796800000,23.804,23.923,23.75,23.763,16286.298],[1626797100000,23.755,23.812,23.671,23.702,7963.126],[1626797400000,23.7,23.713,23.43,23.479,59971.481],[1626797700000,23.469,23.514,23.431,23.45,14550.296],[1626798000000,23.45,23.557,23.435,23.502,9175.172],[1626798300000,23.511,23.6,23.503,23.582,4813.804],[1626798600000,23.584,23.639,23.55,23.561,9267.371],[1626798900000,23.55,23.577,23.471,23.552,5536.758],[1626799200000,23.55,23.55,23.489,23.528,5209.33],[1626799500000,23.528,23.56,23.426,23.449,5843.091],[1626799800000,23.457,23.527,23.431,23.482,4254.95],[1626800100000,23.479,23.479,23.34,23.345,7150.381],[1626800400000,23.34,23.432,23.333,23.342,5126.602],[1626800700000,23.342,23.495,23.342,23.483,4876.818],[1626801000000,23.487,23.601,23.456,23.513,8301.451],[1626801300000,23.506,23.598,23.496,23.575,11905.087],[1626801600000,23.565,23.736,23.562,23.635,9709.174],[1626801900000,23.635,23.648,23.577,23.611,3829.324],[1626802200000,23.621,23.621,23.45,23.516,13115.489],[1626802500000,23.51,23.563,23.465,23.48,4439.104],[1626802800000,23.487,23.517,23.466,23.491,4876.619],[1626803100000,23.487,23.489,23.377,23.458,12518.232],[1626803400000,23.461,23.504,23.404,23.501,3679.834],[1626803700000,23.493,23.493,23.384,23.447,3835.921],[1626804000000,23.45,23.515,23.438,23.449,6146.331],[1626804300000,23.447,23.456,23.35,23.433,7952.624],[1626804600000,23.452,23.571,23.427,23.531,13032.215],[1626804900000,23.527,23.676,23.525,23.582,8017.151],[1626805200000,23.588,23.605,23.5,23.593,3963.968],[1626805500000,23.589,23.639,23.582,23.622,1786.202],[1626805800000,23.623,23.628,23.565,23.608,4235.703],[1626806100000,23.63,23.645,23.524,23.593,6793.178],[1626806400000,23.593,23.687,23.591,23.676,4570.106],[1626806700000,23.683,23.712,23.63,23.712,8303.302],[1626807000000,23.713,23.783,23.713,23.749,7592.125],[1626807300000,23.749,23.755,23.704,23.73,4292.132],[1626807600000,23.729,23.741,23.636,23.64,4253.244],[1626807900000,23.642,23.7,23.634,23.675,2658.978],[1626808200000,23.666,23.702,23.621,23.681,4973.568],[1626808500000,23.676,23.715,23.651,23.702,6588.344],[1626808800000,23.705,23.781,23.666,23.759,7052.123],[1626809100000,23.758,23.79,23.68,23.773,7660.858],[1626809400000,23.776,23.809,23.676,23.694,5042.281],[1626809700000,23.694,23.732,23.673,23.697,2305.71],[1626810000000,23.702,23.771,23.67,23.755,3378.012],[1626810300000,23.757,24.055,23.728,23.938,43899.296],[1626810600000,23.936,23.963,23.853,23.865,12839.242],[1626810900000,23.865,23.882,23.74,23.805,8157.425],[1626811200000,23.811,23.954,23.803,23.954,11735.781],[1626811500000,23.957,23.967,23.856,23.909,7532.324],[1626811800000,23.907,23.966,23.896,23.943,5349.496],[1626812100000,23.944,24.1,23.943,24.09,16484.556],[1626812400000,24.09,24.104,23.984,24.088,13837.271],[1626812700000,24.093,24.117,24.07,24.1,8062.129],[1626813000000,24.096,24.104,24.0,24.08,7157.521],[1626813300000,24.073,24.105,24.051,24.099,7210.163],[1626813600000,24.1,24.1,24.019,24.02,4077.584],[1626813900000,24.023,24.089,24.021,24.032,6701.612],[1626814200000,24.025,24.043,23.995,24.036,7437.477],[1626814500000,24.036,24.043,23.995,24.009,6237.342],[1626814800000,24.019,24.025,23.98,24.017,5783.713],[1626815100000,24.018,24.033,23.983,23.999,5194.669],[1626815400000,23.993,24.014,23.801,23.888,23808.086],[1626815700000,23.891,23.997,23.858,23.858,3016.302],[1626816000000,23.856,23.915,23.829,23.869,4175.929],[1626816300000,23.869,23.871,23.659,23.659,12316.307],[1626816600000,23.669,23.679,23.56,23.577,11551.645],[1626816900000,23.575,23.692,23.569,23.65,3864.728],[1626817200000,23.649,23.706,23.619,23.685,3246.821],[1626817500000,23.704,23.704,23.62,23.645,2384.491],[1626817800000,23.641,23.698,23.629,23.662,2444.803],[1626818100000,23.69,23.691,23.58,23.623,1993.332],[1626818400000,23.619,23.733,23.608,23.66,12793.333],[1626818700000,23.671,23.74,23.649,23.668,9851.437],[1626819000000,23.665,23.701,23.638,23.638,1925.848],[1626819300000,23.637,23.72,23.634,23.708,3459.268],[1626819600000,23.708,23.748,23.621,23.621,3669.157],[1626819900000,23.621,23.621,23.501,23.543,3917.291],[1626820200000,23.547,23.613,23.508,23.516,2592.96],[1626820500000,23.527,23.54,23.388,23.491,10518.704],[1626820800000,23.491,23.52,23.452,23.463,3805.389],[1626821100000,23.473,23.475,23.342,23.346,9366.716],[1626821400000,23.345,23.358,23.207,23.325,14238.744],[1626821700000,23.317,23.406,23.306,23.351,2805.234],[1626822000000,23.336,23.503,23.336,23.48,21676.008],[1626822300000,23.493,23.529,23.43,23.431,6500.175],[1626822600000,23.44,23.5,23.425,23.498,2250.695],[1626822900000,23.499,23.535,23.478,23.49,4931.976],[1626823200000,23.49,23.547,23.48,23.507,3239.883],[1626823500000,23.501,23.501,23.402,23.451,4016.726],[1626823800000,23.457,24.106,23.457,23.726,31208.014],[1626824100000,23.732,23.818,23.705,23.772,10657.125],[1626824400000,23.77,23.81,23.732,23.734,4946.362],[1626824700000,23.742,23.826,23.59,23.605,7131.468],[1626825000000,23.605,23.605,23.394,23.445,9542.898],[1626825300000,23.441,23.527,23.429,23.474,9512.922],[1626825600000,23.484,23.534,23.278,23.311,12596.225],[1626825900000,23.305,23.561,23.302,23.478,8306.323],[1626826200000,23.485,23.623,23.485,23.533,5911.486],[1626826500000,23.524,23.581,23.37,23.439,6027.098],[1626826800000,23.425,23.465,23.304,23.328,4157.678],[1626827100000,23.318,23.348,23.263,23.336,7541.164],[1626827400000,23.343,23.343,23.2,23.237,8206.403],[1626827700000,23.261,23.293,23.2,23.272,5432.361],[1626828000000,23.273,23.301,23.203,23.23,3860.977],[1626828300000,23.234,23.234,23.169,23.231,10063.685],[1626828600000,23.226,23.23,23.076,23.131,11471.0],[1626828900000,23.116,23.17,23.06,23.115,6953.547],[1626829200000,23.118,23.249,23.103,23.227,6390.779],[1626829500000,23.236,23.34,23.229,23.259,8282.767],[1626829800000,23.243,23.243,23.092,23.108,4811.05],[1626830100000,23.098,23.139,22.8,22.934,44521.831],[1626830400000,22.933,22.995,22.863,22.987,7637.585],[1626830700000,22.986,23.027,22.954,22.97,7579.706],[1626831000000,22.985,23.025,22.971,22.986,16553.14],[1626831300000,22.99,23.051,22.978,22.979,8133.637],[1626831600000,22.981,23.095,22.981,23.017,9542.06],[1626831900000,23.02,23.072,22.97,23.036,11031.322],[1626832200000,23.03,23.052,22.989,23.045,3206.351],[1626832500000,23.045,23.094,23.001,23.001,8186.202],[1626832800000,23.003,23.176,23.003,23.141,15101.653],[1626833100000,23.155,23.408,23.136,23.298,21392.678],[1626833400000,23.315,23.5,23.307,23.456,15269.931],[1626833700000,23.46,23.576,23.259,23.292,22105.42],[1626834000000,23.295,23.391,23.224,23.224,5886.148],[1626834300000,23.24,23.266,23.148,23.253,9552.93],[1626834600000,23.262,23.478,23.247,23.371,20743.613],[1626834900000,23.372,23.587,23.37,23.469,13474.955],[1626835200000,23.464,23.831,23.464,23.599,51500.1],[1626835500000,23.603,23.759,23.524,23.742,27212.592],[1626835800000,23.751,23.8,23.606,23.627,23062.605],[1626836100000,23.626,23.677,23.508,23.618,10789.625],[1626836400000,23.631,23.637,23.531,23.623,6130.706],[1626836700000,23.642,23.756,23.625,23.746,8064.68],[1626837000000,23.746,23.89,23.616,23.619,11188.257],[1626837300000,23.622,23.728,23.622,23.698,5936.314],[1626837600000,23.7,23.923,23.7,23.824,13246.191],[1626837900000,23.839,23.843,23.662,23.782,8404.064],[1626838200000,23.776,24.062,23.77,23.893,42229.057],[1626838500000,23.895,24.001,23.877,23.973,9257.378],[1626838800000,23.981,24.089,23.838,24.048,21202.833],[1626839100000,24.05,24.083,23.868,23.874,15208.87],[1626839400000,23.891,24.064,23.891,24.0,13292.651],[1626839700000,24.013,24.082,23.994,24.064,8653.418],[1626840000000,24.064,24.239,24.041,24.17,39353.484],[1626840300000,24.183,24.204,24.145,24.186,10027.08],[1626840600000,24.187,24.67,24.175,24.598,70776.666],[1626840900000,24.598,24.8,24.578,24.661,52401.0],[1626841200000,24.65,24.777,24.573,24.646,23335.892],[1626841500000,24.647,24.973,24.611,24.973,38216.432],[1626841800000,24.957,25.044,24.77,24.937,41947.16],[1626842100000,24.949,24.956,24.817,24.926,15890.375],[1626842400000,24.918,25.229,24.86,25.169,39092.185],[1626842700000,25.163,25.2,25.047,25.182,23492.279],[1626843000000,25.169,25.248,25.126,25.22,17710.099],[1626843300000,25.218,25.235,24.963,25.049,17132.486],[1626843600000,25.049,25.099,24.84,25.028,68977.858],[1626843900000,25.031,25.118,25.0,25.088,17903.793],[1626844200000,25.093,25.105,24.918,25.022,16932.953],[1626844500000,25.035,25.058,24.945,25.007,10148.811],[1626844800000,25.007,25.084,24.977,25.056,5564.362],[1626845100000,25.056,25.236,25.053,25.236,20927.104],[1626845400000,25.225,25.32,25.16,25.318,16897.133],[1626845700000,25.311,25.35,25.224,25.327,14735.406],[1626846000000,25.334,25.35,25.109,25.131,13651.697],[1626846300000,25.126,25.301,25.084,25.295,10122.373],[1626846600000,25.289,25.297,25.122,25.137,6952.297],[1626846900000,25.149,25.253,25.101,25.241,12797.43],[1626847200000,25.235,25.407,25.215,25.229,13710.856],[1626847500000,25.238,25.309,25.2,25.258,7781.571],[1626847800000,25.258,25.391,25.258,25.386,8198.632],[1626848100000,25.377,25.5,25.354,25.461,15516.574],[1626848400000,25.461,25.478,25.383,25.436,19297.5],[1626848700000,25.449,25.47,25.386,25.436,9941.803],[1626849000000,25.438,25.59,25.378,25.38,34743.633],[1626849300000,25.385,25.436,25.35,25.436,10792.099],[1626849600000,25.437,25.442,25.35,25.403,7944.887],[1626849900000,25.404,25.578,25.378,25.502,12505.999],[1626850200000,25.5,25.649,25.494,25.625,15911.778],[1626850500000,25.63,25.64,25.524,25.606,16582.482],[1626850800000,25.611,25.659,25.494,25.527,16656.227],[1626851100000,25.535,25.537,25.422,25.434,7919.776],[1626851400000,25.423,25.432,25.158,25.344,42397.484],[1626851700000,25.355,26.0,25.239,25.864,62715.497],[1626852000000,25.864,25.898,25.688,25.718,20831.828],[1626852300000,25.72,25.824,25.651,25.773,12718.341],[1626852600000,25.773,25.83,25.572,25.589,20670.768],[1626852900000,25.581,25.691,25.555,25.576,16014.426],[1626853200000,25.565,25.634,25.486,25.494,8152.43],[1626853500000,25.496,25.709,25.493,25.619,11004.188],[1626853800000,25.624,25.702,25.583,25.618,6971.735],[1626854100000,25.626,25.72,25.625,25.711,4606.766],[1626854400000,25.7,25.758,25.574,25.709,15286.211],[1626854700000,25.716,25.716,25.493,25.514,10242.177],[1626855000000,25.525,25.543,25.474,25.512,10425.629],[1626855300000,25.514,25.57,25.47,25.481,5187.031],[1626855600000,25.481,25.508,25.352,25.374,11665.361],[1626855900000,25.377,25.451,25.335,25.34,10752.568],[1626856200000,25.335,25.57,25.335,25.519,11769.695],[1626856500000,25.513,25.644,25.452,25.472,10738.666],[1626856800000,25.471,25.64,25.423,25.56,19238.316],[1626857100000,25.568,25.573,25.407,25.495,13804.992],[1626857400000,25.499,25.549,25.445,25.478,6868.239],[1626857700000,25.478,25.505,25.465,25.48,3939.506],[1626858000000,25.486,25.562,25.42,25.481,14432.834],[1626858300000,25.476,25.561,25.418,25.532,26516.808],[1626858600000,25.544,25.592,25.443,25.5,10773.426],[1626858900000,25.486,25.55,25.433,25.506,3047.074],[1626859200000,25.507,25.548,25.484,25.484,4140.541],[1626859500000,25.484,25.555,25.484,25.551,4454.246],[1626859800000,25.555,25.633,25.544,25.617,6940.001],[1626860100000,25.605,25.845,25.605,25.845,29118.213],[1626860400000,25.843,25.858,25.56,25.587,9484.117],[1626860700000,25.592,25.796,25.592,25.69,7619.788],[1626861000000,25.69,25.711,25.617,25.71,3588.312],[1626861300000,25.721,25.999,25.711,25.996,42216.57],[1626861600000,25.984,26.062,25.956,26.051,33978.102],[1626861900000,26.051,26.467,26.018,26.371,71768.616],[1626862200000,26.37,26.46,26.286,26.46,42605.436],[1626862500000,26.461,26.516,26.3,26.303,25074.372],[1626862800000,26.303,26.303,26.07,26.099,22659.559],[1626863100000,26.109,26.202,26.087,26.2,10175.11],[1626863400000,26.2,26.236,25.893,25.944,23961.478],[1626863700000,25.942,25.951,25.735,25.884,26138.303],[1626864000000,25.884,25.914,25.737,25.756,13541.857],[1626864300000,25.756,26.006,25.756,25.9,18104.301],[1626864600000,25.894,25.914,25.839,25.886,7348.029],[1626864900000,25.886,25.97,25.873,25.955,4259.148],[1626865200000,25.953,26.085,25.9,25.93,17175.77],[1626865500000,25.924,26.06,25.9,26.05,6580.511],[1626865800000,26.05,26.171,25.999,26.132,15696.616],[1626866100000,26.138,26.17,26.065,26.08,11750.378],[1626866400000,26.093,26.25,26.054,26.246,12976.357],[1626866700000,26.242,26.274,26.187,26.274,9295.882],[1626867000000,26.272,26.32,26.212,26.314,15453.514],[1626867300000,26.306,26.315,26.239,26.253,9206.804],[1626867600000,26.257,26.261,26.159,26.202,9352.484],[1626867900000,26.201,26.296,26.181,26.198,8000.219],[1626868200000,26.193,26.198,26.07,26.096,10392.269],[1626868500000,26.096,26.25,26.091,26.207,38194.485],[1626868800000,26.212,26.275,26.059,26.177,19980.304],[1626869100000,26.173,26.337,26.159,26.265,14027.897],[1626869400000,26.257,26.298,26.178,26.288,13587.334],[1626869700000,26.288,26.298,26.122,26.155,9534.488],[1626870000000,26.163,26.221,26.104,26.218,4869.214],[1626870300000,26.218,26.218,26.073,26.103,9904.472],[1626870600000,26.11,26.115,26.042,26.072,9044.725],[1626870900000,26.073,26.11,26.034,26.066,7394.091],[1626871200000,26.067,26.1,25.97,25.978,11173.434],[1626871500000,25.973,26.078,25.971,25.992,6072.415],[1626871800000,25.991,26.035,25.976,25.976,5816.956],[1626872100000,25.974,25.992,25.754,25.763,39494.205],[1626872400000,25.761,25.887,25.761,25.802,15105.072],[1626872700000,25.81,25.983,25.802,25.866,13267.934],[1626873000000,25.87,25.99,25.843,25.892,6852.399],[1626873300000,25.892,26.048,25.892,26.005,13960.551],[1626873600000,26.0,26.116,26.0,26.073,9840.397],[1626873900000,26.072,26.142,25.979,25.989,10200.954],[1626874200000,25.999,26.054,25.93,26.024,9926.332],[1626874500000,26.022,26.118,26.014,26.092,7669.061],[1626874800000,26.1,26.1,25.945,26.029,9672.075],[1626875100000,26.029,26.124,25.974,26.117,8608.353],[1626875400000,26.119,26.156,26.084,26.112,12994.611],[1626875700000,26.112,26.132,25.979,26.084,9710.266],[1626876000000,26.095,26.142,26.043,26.099,6579.748],[1626876300000,26.089,26.228,26.075,26.215,17161.138],[1626876600000,26.215,26.28,26.17,26.2,19386.713],[1626876900000,26.205,26.3,26.198,26.289,25827.791],[1626877200000,26.29,26.435,26.283,26.373,18226.492],[1626877500000,26.377,26.381,26.224,26.272,18823.181],[1626877800000,26.265,26.386,26.113,26.38,24212.491],[1626878100000,26.379,26.385,26.284,26.332,8167.557],[1626878400000,26.339,26.5,26.312,26.474,20949.604],[1626878700000,26.474,26.487,26.31,26.398,23209.221],[1626879000000,26.406,26.5,26.406,26.414,13397.197],[1626879300000,26.415,26.5,26.4,26.482,16767.276],[1626879600000,26.497,26.618,26.433,26.58,23532.635],[1626879900000,26.583,26.749,26.484,26.71,20806.979],[1626880200000,26.71,26.982,26.674,26.943,37268.694],[1626880500000,26.942,26.986,26.852,26.955,13317.696],[1626880800000,26.951,27.1,26.929,27.026,20596.44],[1626881100000,27.03,27.094,26.966,26.988,12580.065],[1626881400000,26.985,26.985,26.782,26.849,15720.296],[1626881700000,26.837,27.011,26.792,26.801,10298.076],[1626882000000,26.799,26.859,26.69,26.762,20229.714],[1626882300000,26.774,26.804,26.681,26.75,9552.275],[1626882600000,26.744,26.955,26.713,26.92,21332.008],[1626882900000,26.935,26.999,26.867,26.954,15274.579],[1626883200000,26.957,27.064,26.794,26.83,21753.681],[1626883500000,26.826,26.992,26.783,26.939,10698.128],[1626883800000,26.939,26.994,26.881,26.935,6532.884],[1626884100000,26.928,27.081,26.917,27.065,11900.132],[1626884400000,27.078,27.1,27.006,27.007,15551.127],[1626884700000,27.007,27.02,26.909,26.984,22903.279],[1626885000000,26.975,27.3,26.952,27.251,36907.064],[1626885300000,27.248,27.461,27.214,27.317,25770.01],[1626885600000,27.341,27.431,27.147,27.191,25332.797],[1626885900000,27.191,27.249,27.0,27.04,31231.207],[1626886200000,27.04,27.088,26.9,26.927,22771.546],[1626886500000,26.934,27.0,26.754,26.775,15732.136],[1626886800000,26.776,26.854,26.345,26.543,49042.625],[1626887100000,26.532,26.763,26.4,26.623,33907.452],[1626887400000,26.617,26.715,26.59,26.658,11899.057],[1626887700000,26.678,26.854,26.59,26.601,14797.051],[1626888000000,26.604,26.654,26.444,26.555,15328.906],[1626888300000,26.546,26.634,26.484,26.523,8154.014],[1626888600000,26.517,26.626,26.45,26.518,9231.733],[1626888900000,26.513,26.666,26.5,26.628,7710.238],[1626889200000,26.617,26.751,26.541,26.737,11149.237],[1626889500000,26.737,26.8,26.691,26.789,14293.358],[1626889800000,26.792,26.827,26.63,26.739,7108.0],[1626890100000,26.763,26.851,26.707,26.832,4471.547],[1626890400000,26.836,26.842,26.666,26.778,9354.256],[1626890700000,26.776,26.841,26.664,26.831,8422.589],[1626891000000,26.818,27.299,26.715,27.24,55099.084],[1626891300000,27.229,27.321,26.907,27.145,44077.965],[1626891600000,27.145,27.17,26.82,27.053,42843.565],[1626891900000,27.059,27.08,26.724,26.778,24394.446],[1626892200000,26.77,26.813,26.464,26.547,25340.662],[1626892500000,26.55,26.697,26.462,26.523,22350.098],[1626892800000,26.522,26.614,26.486,26.52,13170.523],[1626893100000,26.513,26.642,26.504,26.615,10196.03],[1626893400000,26.618,26.681,26.409,26.427,12595.945],[1626893700000,26.415,26.431,25.858,25.91,60273.047],[1626894000000,25.903,26.16,25.891,26.074,24815.508],[1626894300000,26.067,26.142,25.933,25.974,14784.677],[1626894600000,25.966,26.038,25.568,25.737,56576.289],[1626894900000,25.743,26.015,25.73,25.982,22188.095],[1626895200000,25.982,26.045,25.82,25.822,10353.462],[1626895500000,25.82,25.869,25.232,25.398,93877.652],[1626895800000,25.385,25.736,25.384,25.609,18404.358],[1626896100000,25.609,25.697,25.587,25.636,11179.286],[1626896400000,25.633,25.684,25.585,25.657,7948.609],[1626896700000,25.667,25.724,25.515,25.525,9001.743],[1626897000000,25.515,25.693,25.494,25.691,11321.674],[1626897300000,25.691,25.721,25.522,25.532,11815.377],[1626897600000,25.541,25.616,25.347,25.347,43647.486],[1626897900000,25.361,25.627,25.27,25.614,22655.62],[1626898200000,25.62,25.798,25.608,25.708,18602.253],[1626898500000,25.704,25.799,25.691,25.743,8123.434],[1626898800000,25.737,25.761,25.653,25.757,4623.32],[1626899100000,25.762,25.781,25.65,25.65,13042.233],[1626899400000,25.65,25.759,25.65,25.68,15648.101],[1626899700000,25.678,25.693,25.583,25.597,7387.408],[1626900000000,25.605,25.797,25.594,25.721,12404.748],[1626900300000,25.718,25.82,25.708,25.759,7028.239],[1626900600000,25.766,25.79,25.631,25.696,9214.558],[1626900900000,25.711,25.879,25.711,25.812,10212.976],[1626901200000,25.81,25.868,25.747,25.763,3510.4],[1626901500000,25.759,25.784,25.75,25.775,2675.829],[1626901800000,25.758,25.823,25.75,25.78,4864.972],[1626902100000,25.768,25.783,25.618,25.654,6967.892],[1626902400000,25.643,25.723,25.643,25.662,3686.789],[1626902700000,25.664,25.667,25.578,25.662,6546.353],[1626903000000,25.662,25.733,25.65,25.72,2448.325],[1626903300000,25.72,25.879,25.707,25.879,5419.307],[1626903600000,25.862,25.879,25.757,25.856,6638.463],[1626903900000,25.844,25.968,25.814,25.934,14643.028],[1626904200000,25.915,25.934,25.864,25.906,1960.356],[1626904500000,25.906,25.941,25.865,25.936,2593.113],[1626904800000,25.916,26.122,25.909,26.104,10038.768],[1626905100000,26.106,26.114,26.011,26.053,4855.767],[1626905400000,26.048,26.181,26.046,26.164,4209.591],[1626905700000,26.161,26.175,26.06,26.16,4880.686],[1626906000000,26.166,26.234,26.135,26.2,4764.527],[1626906300000,26.203,26.352,26.201,26.295,12981.522],[1626906600000,26.293,26.299,26.207,26.251,2981.768],[1626906900000,26.256,26.365,26.216,26.347,6950.596],[1626907200000,26.336,26.408,26.284,26.408,3430.78],[1626907500000,26.397,26.503,26.385,26.42,9150.952],[1626907800000,26.422,26.498,26.363,26.485,4375.137],[1626908100000,26.483,26.642,26.452,26.605,10057.402],[1626908400000,26.61,26.628,26.39,26.426,7779.624],[1626908700000,26.426,26.5,26.371,26.5,3141.655],[1626909000000,26.5,26.521,26.402,26.517,3278.187],[1626909300000,26.517,26.6,26.422,26.422,5237.543],[1626909600000,26.431,26.482,26.324,26.367,3535.656],[1626909900000,26.367,26.476,26.322,26.34,4324.082],[1626910200000,26.328,26.399,26.328,26.397,1524.005],[1626910500000,26.371,26.402,26.125,26.342,36012.962],[1626910800000,26.349,26.509,26.349,26.482,5376.897],[1626911100000,26.48,26.626,26.48,26.519,8195.763],[1626911400000,26.519,26.718,26.477,26.718,6977.744],[1626911700000,26.718,26.729,26.58,26.7,7074.033],[1626912000000,26.706,26.721,26.508,26.509,21751.442],[1626912300000,26.509,26.8,26.509,26.79,14311.686],[1626912600000,26.796,26.933,26.75,26.86,24944.26],[1626912900000,26.854,26.854,26.724,26.792,7825.264],[1626913200000,26.793,27.044,26.791,27.044,12817.487],[1626913500000,27.027,27.095,26.935,27.046,13294.935],[1626913800000,27.052,27.149,26.97,26.997,13182.997],[1626914100000,27.006,27.057,26.97,27.038,14156.804],[1626914400000,27.025,27.08,26.978,27.04,7565.285],[1626914700000,27.046,27.065,26.852,26.881,10118.642],[1626915000000,26.887,26.891,26.692,26.692,13578.859],[1626915300000,26.688,26.816,26.688,26.712,7637.71],[1626915600000,26.717,26.72,26.382,26.416,13795.634],[1626915900000,26.392,26.594,26.392,26.559,8342.134],[1626916200000,26.568,26.615,26.51,26.549,3513.567],[1626916500000,26.547,26.618,26.46,26.57,9837.759],[1626916800000,26.556,26.575,26.48,26.515,7754.362],[1626917100000,26.518,26.635,26.494,26.578,2393.771],[1626917400000,26.574,26.67,26.537,26.607,8228.994],[1626917700000,26.607,26.62,26.466,26.481,15817.15],[1626918000000,26.471,26.559,26.36,26.555,17269.038],[1626918300000,26.55,26.598,26.496,26.496,2082.739],[1626918600000,26.495,26.56,26.479,26.48,3054.215],[1626918900000,26.483,26.56,26.483,26.535,3022.07],[1626919200000,26.532,26.532,26.211,26.226,31785.814],[1626919500000,26.226,26.427,26.211,26.384,7050.715],[1626919800000,26.38,26.38,26.244,26.258,8128.102],[1626920100000,26.263,26.461,26.249,26.447,5554.393],[1626920400000,26.446,26.48,26.373,26.376,3240.626],[1626920700000,26.385,26.424,26.335,26.343,1891.535],[1626921000000,26.335,26.348,26.115,26.187,8131.246],[1626921300000,26.199,26.272,26.036,26.081,12932.151],[1626921600000,26.075,26.188,26.041,26.145,3444.614],[1626921900000,26.139,26.165,26.035,26.107,10521.711],[1626922200000,26.117,26.228,26.109,26.212,2737.21],[1626922500000,26.21,26.21,25.94,25.94,17512.055],[1626922800000,25.942,26.132,25.91,26.104,13766.456],[1626923100000,26.095,26.162,26.042,26.159,5772.89],[1626923400000,26.159,26.337,26.115,26.309,7685.338],[1626923700000,26.315,26.348,26.213,26.216,4121.342],[1626924000000,26.226,26.236,26.137,26.193,3893.896],[1626924300000,26.198,26.204,26.126,26.182,2568.258],[1626924600000,26.198,26.234,26.073,26.174,3623.843],[1626924900000,26.186,26.197,26.101,26.178,1387.622],[1626925200000,26.178,26.311,26.124,26.147,3712.146],[1626925500000,26.161,26.283,26.161,26.283,2957.924],[1626925800000,26.285,26.369,26.232,26.3,6868.63],[1626926100000,26.32,26.345,26.26,26.3,3328.803],[1626926400000,26.306,26.309,26.2,26.269,4319.628],[1626926700000,26.269,26.48,26.269,26.424,8354.14],[1626927000000,26.426,26.55,26.366,26.549,12284.791],[1626927300000,26.543,26.839,26.506,26.781,22041.881],[1626927600000,26.775,26.851,26.634,26.694,12419.576],[1626927900000,26.71,26.865,26.656,26.821,9910.604],[1626928200000,26.821,26.851,26.73,26.814,8194.842],[1626928500000,26.82,26.83,26.739,26.782,4801.493],[1626928800000,26.781,26.782,26.697,26.733,2640.554],[1626929100000,26.737,26.842,26.719,26.842,3953.035],[1626929400000,26.835,26.861,26.781,26.849,1994.871],[1626929700000,26.861,27.091,26.848,27.084,23089.411],[1626930000000,27.09,27.127,26.874,26.911,12123.355],[1626930300000,26.885,26.901,26.781,26.807,7152.635],[1626930600000,26.807,26.807,26.625,26.719,6328.978],[1626930900000,26.714,26.714,26.429,26.531,16008.473],[1626931200000,26.531,26.582,26.483,26.57,6519.412],[1626931500000,26.57,26.768,26.557,26.752,11361.145],[1626931800000,26.753,26.836,26.6,26.639,7867.352],[1626932100000,26.639,26.683,26.514,26.547,4035.131],[1626932400000,26.535,26.54,26.352,26.433,10109.443],[1626932700000,26.434,26.458,26.322,26.337,10903.937],[1626933000000,26.343,26.474,26.314,26.45,5098.813],[1626933300000,26.449,26.449,26.337,26.366,3892.268],[1626933600000,26.349,26.631,26.308,26.624,16100.444],[1626933900000,26.622,26.793,26.622,26.727,6354.009],[1626934200000,26.735,26.79,26.725,26.771,3659.555],[1626934500000,26.771,26.842,26.7,26.74,4731.22],[1626934800000,26.714,26.761,26.614,26.684,3902.121],[1626935100000,26.682,26.779,26.679,26.724,3271.781],[1626935400000,26.711,26.752,26.585,26.585,3107.13],[1626935700000,26.585,26.843,26.568,26.794,6317.28],[1626936000000,26.794,26.848,26.757,26.845,4492.296],[1626936300000,26.848,26.889,26.629,26.691,6104.199],[1626936600000,26.691,26.763,26.68,26.741,1737.553],[1626936900000,26.747,26.877,26.747,26.856,17365.589],[1626937200000,26.844,26.895,26.79,26.79,3403.746],[1626937500000,26.801,26.96,26.801,26.912,19951.881],[1626937800000,26.914,27.0,26.838,26.986,10320.63],[1626938100000,27.0,27.058,26.937,27.036,10366.71],[1626938400000,27.048,27.131,27.008,27.095,20960.571],[1626938700000,27.105,27.294,27.078,27.266,23475.287],[1626939000000,27.266,27.266,27.157,27.203,19196.497],[1626939300000,27.203,27.25,27.157,27.241,7725.386],[1626939600000,27.225,27.225,27.0,27.085,8219.056],[1626939900000,27.075,27.231,26.964,27.161,10160.528],[1626940200000,27.158,27.158,26.856,26.93,16200.869],[1626940500000,26.935,27.074,26.884,27.023,5369.727],[1626940800000,27.036,27.039,26.83,26.906,14843.506],[1626941100000,26.89,26.965,26.886,26.929,7048.694],[1626941400000,26.921,27.025,26.911,26.975,3970.948],[1626941700000,26.989,27.186,26.989,27.165,14938.482],[1626942000000,27.178,27.398,27.138,27.369,15624.063],[1626942300000,27.368,27.59,27.304,27.577,50306.274],[1626942600000,27.589,27.598,27.331,27.331,28113.652],[1626942900000,27.332,27.543,27.332,27.396,9240.735],[1626943200000,27.395,27.537,27.327,27.512,14776.933],[1626943500000,27.513,27.524,27.255,27.387,14245.746],[1626943800000,27.389,27.447,27.322,27.365,3170.244],[1626944100000,27.365,27.428,27.304,27.425,4727.877],[1626944400000,27.42,27.548,27.3,27.514,13534.419],[1626944700000,27.51,27.516,27.276,27.302,13532.959],[1626945000000,27.303,27.303,27.07,27.203,10178.279],[1626945300000,27.184,27.243,27.1,27.121,5303.545],[1626945600000,27.118,27.245,27.091,27.215,2688.476],[1626945900000,27.206,27.454,27.19,27.394,9306.604],[1626946200000,27.382,27.382,26.937,26.96,18710.725],[1626946500000,26.985,27.045,26.596,26.665,41156.86],[1626946800000,26.658,26.785,26.532,26.596,22252.518],[1626947100000,26.59,26.85,26.59,26.64,14978.032],[1626947400000,26.646,26.866,26.646,26.759,10771.111],[1626947700000,26.757,26.898,26.75,26.784,8497.654],[1626948000000,26.779,26.884,26.713,26.792,6622.6],[1626948300000,26.795,26.968,26.794,26.934,15568.874],[1626948600000,26.928,26.931,26.719,26.734,6054.176],[1626948900000,26.732,26.748,26.596,26.676,7830.976],[1626949200000,26.68,26.71,26.521,26.59,9640.909],[1626949500000,26.59,26.759,26.59,26.642,8243.901],[1626949800000,26.65,26.714,26.565,26.675,7923.681],[1626950100000,26.663,26.828,26.637,26.828,4278.045],[1626950400000,26.828,26.908,26.808,26.907,7674.341],[1626950700000,26.899,27.086,26.865,27.072,13044.757],[1626951000000,27.05,27.15,26.976,27.005,5449.639],[1626951300000,27.011,27.017,26.764,26.78,10911.777],[1626951600000,26.797,26.95,26.797,26.895,6509.163],[1626951900000,26.908,26.92,26.68,26.848,10229.45],[1626952200000,26.847,26.864,26.63,26.661,10379.158],[1626952500000,26.667,26.78,26.607,26.644,5441.691],[1626952800000,26.642,26.685,26.523,26.59,6202.752],[1626953100000,26.6,26.724,26.598,26.654,6247.693],[1626953400000,26.663,26.75,26.65,26.659,3817.333],[1626953700000,26.651,26.785,26.65,26.771,3515.851],[1626954000000,26.773,26.963,26.771,26.897,17516.57],[1626954300000,26.888,26.89,26.732,26.823,10275.235],[1626954600000,26.816,26.823,26.682,26.689,6252.314],[1626954900000,26.692,26.746,26.643,26.729,5731.33],[1626955200000,26.735,26.742,26.568,26.597,11232.784],[1626955500000,26.592,26.721,26.5,26.711,10872.716],[1626955800000,26.72,26.736,26.566,26.575,4106.955],[1626956100000,26.573,26.7,26.422,26.643,25033.697],[1626956400000,26.64,26.712,26.561,26.572,4950.974],[1626956700000,26.568,26.569,26.321,26.383,22060.262],[1626957000000,26.38,26.643,26.371,26.628,10157.042],[1626957300000,26.623,26.841,26.554,26.784,18655.371],[1626957600000,26.79,26.883,26.733,26.841,19775.527],[1626957900000,26.846,26.95,26.78,26.799,9857.767],[1626958200000,26.803,26.926,26.801,26.91,3915.713],[1626958500000,26.898,27.155,26.872,27.061,15907.476],[1626958800000,27.061,27.151,26.924,26.97,9927.86],[1626959100000,26.971,27.114,26.957,26.998,7330.272],[1626959400000,27.006,27.12,27.003,27.088,7281.915],[1626959700000,27.079,27.092,27.004,27.031,3999.628],[1626960000000,27.044,27.085,26.84,26.884,11024.47],[1626960300000,26.884,26.953,26.86,26.95,2662.108],[1626960600000,26.939,27.0,26.9,26.926,4472.947],[1626960900000,26.938,26.943,26.877,26.904,3000.278],[1626961200000,26.91,26.949,26.881,26.906,4311.978],[1626961500000,26.908,26.934,26.849,26.912,2479.472],[1626961800000,26.912,26.996,26.9,26.9,8711.104],[1626962100000,26.899,26.945,26.883,26.887,3369.622],[1626962400000,26.887,27.0,26.852,26.897,2864.702],[1626962700000,26.892,26.951,26.862,26.898,4289.731],[1626963000000,26.898,26.982,26.883,26.948,3036.9],[1626963300000,26.934,27.08,26.901,27.007,9196.219],[1626963600000,27.007,27.193,26.98,27.131,13157.62],[1626963900000,27.111,27.165,27.106,27.112,10954.242],[1626964200000,27.097,27.106,26.902,27.036,11484.743],[1626964500000,27.021,27.145,27.014,27.106,8942.561],[1626964800000,27.103,27.145,26.962,26.995,7707.911],[1626965100000,26.992,27.024,26.926,26.999,2414.941],[1626965400000,26.999,27.083,26.994,27.083,5148.498],[1626965700000,27.087,27.2,27.068,27.188,17744.503],[1626966000000,27.181,27.289,27.165,27.204,14075.39],[1626966300000,27.204,27.333,27.176,27.291,14848.802],[1626966600000,27.292,27.35,27.25,27.284,12878.568],[1626966900000,27.29,27.339,27.222,27.305,4956.971],[1626967200000,27.316,27.45,27.291,27.367,26987.81],[1626967500000,27.369,27.477,27.323,27.449,17412.91],[1626967800000,27.432,27.491,27.363,27.408,13768.338],[1626968100000,27.407,27.49,27.352,27.478,10747.367],[1626968400000,27.477,27.666,27.403,27.656,43139.083],[1626968700000,27.656,27.667,27.458,27.578,25618.959],[1626969000000,27.57,27.688,27.506,27.677,13577.427],[1626969300000,27.682,27.798,27.652,27.795,17482.844],[1626969600000,27.796,28.069,27.696,27.951,51329.989],[1626969900000,27.966,27.967,27.87,27.888,28894.883],[1626970200000,27.892,27.944,27.8,27.838,12951.198],[1626970500000,27.827,27.847,27.706,27.8,18035.705],[1626970800000,27.794,27.82,27.712,27.776,5085.41],[1626971100000,27.775,27.82,27.715,27.802,9873.211],[1626971400000,27.802,27.993,27.788,27.961,8245.564],[1626971700000,27.96,27.99,27.793,27.803,9335.379],[1626972000000,27.803,27.935,27.803,27.935,12090.935],[1626972300000,27.923,27.95,27.882,27.925,4853.8],[1626972600000,27.912,27.918,27.815,27.816,3690.133],[1626972900000,27.829,27.829,27.664,27.764,12678.362],[1626973200000,27.773,27.864,27.748,27.809,7901.856],[1626973500000,27.827,27.908,27.8,27.908,2927.031],[1626973800000,27.908,27.95,27.88,27.927,7125.573],[1626974100000,27.926,28.0,27.919,27.979,9550.95],[1626974400000,27.984,27.987,27.861,27.936,5458.271],[1626974700000,27.944,27.958,27.855,27.874,4164.092],[1626975000000,27.861,28.0,27.768,27.999,6655.269],[1626975300000,27.999,28.119,27.943,28.054,19519.5],[1626975600000,28.056,28.17,28.0,28.002,13471.612],[1626975900000,28.014,28.106,27.94,27.975,11239.073],[1626976200000,27.974,28.0,27.853,27.9,6851.739],[1626976500000,27.892,27.991,27.83,27.976,8907.549],[1626976800000,27.971,28.113,27.824,27.848,17718.97],[1626977100000,27.848,27.993,27.763,27.963,9897.815],[1626977400000,27.963,28.065,27.963,28.035,6062.602],[1626977700000,28.04,28.053,27.887,27.933,9011.47],[1626978000000,27.914,27.944,27.8,27.832,9344.892],[1626978300000,27.818,27.863,27.795,27.811,4744.616],[1626978600000,27.811,27.841,27.79,27.832,15745.519],[1626978900000,27.83,27.852,27.771,27.789,4491.116],[1626979200000,27.789,27.802,27.744,27.787,4338.021],[1626979500000,27.785,27.859,27.785,27.814,2275.143],[1626979800000,27.819,27.886,27.811,27.86,1866.824],[1626980100000,27.86,27.86,27.742,27.765,4098.823],[1626980400000,27.754,27.816,27.744,27.778,3424.908],[1626980700000,27.792,27.89,27.741,27.882,4275.163],[1626981000000,27.882,27.882,27.752,27.78,6213.565],[1626981300000,27.786,27.884,27.78,27.862,4542.762],[1626981600000,27.853,27.89,27.816,27.862,1697.027],[1626981900000,27.862,27.863,27.781,27.84,3201.794],[1626982200000,27.84,27.843,27.757,27.843,3837.9],[1626982500000,27.843,27.89,27.824,27.885,2244.708],[1626982800000,27.885,27.885,27.799,27.799,2524.556],[1626983100000,27.814,27.815,27.761,27.783,2009.421],[1626983400000,27.788,27.888,27.783,27.862,1976.014],[1626983700000,27.876,27.888,27.814,27.888,2803.245],[1626984000000,27.889,27.89,27.852,27.877,8854.853],[1626984300000,27.871,27.888,27.775,27.804,3163.547],[1626984600000,27.804,27.811,27.733,27.737,5823.646],[1626984900000,27.739,27.838,27.737,27.811,12168.129],[1626985200000,27.821,27.825,27.73,27.75,5584.024],[1626985500000,27.749,27.826,27.744,27.809,2008.644],[1626985800000,27.813,27.87,27.773,27.788,2305.26],[1626986100000,27.794,27.881,27.778,27.877,4903.156],[1626986400000,27.867,27.955,27.858,27.925,10486.556],[1626986700000,27.934,27.996,27.92,27.92,5226.061],[1626987000000,27.928,27.94,27.805,27.814,4724.744],[1626987300000,27.809,27.83,27.769,27.789,1815.104],[1626987600000,27.777,27.836,27.77,27.826,3141.929],[1626987900000,27.841,27.841,27.79,27.819,1407.067],[1626988200000,27.833,27.841,27.775,27.824,1496.887],[1626988500000,27.826,27.979,27.826,27.97,2832.808],[1626988800000,27.97,27.99,27.885,27.885,3104.891],[1626989100000,27.885,27.89,27.811,27.874,2050.632],[1626989400000,27.875,27.9,27.801,27.801,2218.036],[1626989700000,27.801,27.833,27.788,27.8,3340.529],[1626990000000,27.792,27.889,27.79,27.841,8896.452],[1626990300000,27.863,27.87,27.568,27.626,18987.867],[1626990600000,27.63,27.636,27.341,27.359,17599.328],[1626990900000,27.367,27.45,27.312,27.328,16609.887],[1626991200000,27.328,27.489,27.321,27.446,7251.018],[1626991500000,27.459,27.549,27.437,27.495,4667.491],[1626991800000,27.489,27.601,27.415,27.428,4497.111],[1626992100000,27.418,27.55,27.363,27.485,9411.117],[1626992400000,27.5,27.58,27.282,27.327,10385.645],[1626992700000,27.335,27.584,27.32,27.523,13403.877],[1626993000000,27.509,27.588,27.462,27.499,2673.644],[1626993300000,27.499,27.537,27.471,27.471,2355.746],[1626993600000,27.471,27.526,27.383,27.456,3779.98],[1626993900000,27.447,27.609,27.42,27.549,13736.722],[1626994200000,27.558,27.685,27.558,27.655,3029.994],[1626994500000,27.645,27.66,27.441,27.47,7184.654],[1626994800000,27.488,27.488,27.333,27.342,5203.443],[1626995100000,27.356,27.529,27.356,27.459,2261.035],[1626995400000,27.464,27.549,27.464,27.506,1518.747],[1626995700000,27.515,27.573,27.512,27.568,2847.534],[1626996000000,27.566,27.601,27.518,27.557,3763.369],[1626996300000,27.557,27.61,27.521,27.561,10961.878],[1626996600000,27.55,27.667,27.509,27.649,2588.789],[1626996900000,27.64,27.716,27.61,27.716,1617.075],[1626997200000,27.708,27.736,27.682,27.702,2094.5],[1626997500000,27.717,27.741,27.67,27.706,3649.038],[1626997800000,27.694,27.744,27.685,27.699,3118.313],[1626998100000,27.695,27.748,27.687,27.699,2218.942],[1626998400000,27.7,27.767,27.666,27.706,5441.628],[1626998700000,27.716,27.72,27.468,27.476,12545.358],[1626999000000,27.471,27.483,27.372,27.394,4151.892],[1626999300000,27.384,27.505,27.278,27.474,21743.708],[1626999600000,27.47,27.641,27.46,27.58,7281.325],[1626999900000,27.589,27.591,27.476,27.503,3056.181],[1627000200000,27.507,27.622,27.488,27.538,5745.533],[1627000500000,27.538,27.635,27.536,27.587,2609.158],[1627000800000,27.607,27.704,27.603,27.639,4460.534],[1627001100000,27.643,27.71,27.641,27.641,3000.027],[1627001400000,27.641,27.8,27.641,27.754,9666.189],[1627001700000,27.752,27.797,27.719,27.76,7138.735],[1627002000000,27.77,27.866,27.76,27.815,7399.233],[1627002300000,27.828,27.91,27.826,27.881,3776.274],[1627002600000,27.881,27.924,27.881,27.918,6018.268],[1627002900000,27.918,27.919,27.753,27.803,4396.254],[1627003200000,27.812,27.85,27.763,27.837,2006.784],[1627003500000,27.85,27.921,27.85,27.914,2667.636],[1627003800000,27.914,28.038,27.913,27.993,16859.527],[1627004100000,27.993,28.18,27.927,28.142,14733.029],[1627004400000,28.127,28.174,28.079,28.107,11713.075],[1627004700000,28.104,28.171,28.025,28.059,6639.111],[1627005000000,28.057,28.186,28.057,28.18,5754.985],[1627005300000,28.177,28.315,28.158,28.281,20901.428],[1627005600000,28.295,28.521,28.245,28.507,70846.555],[1627005900000,28.508,28.713,28.413,28.63,36717.074],[1627006200000,28.634,28.636,28.51,28.548,14113.831],[1627006500000,28.559,28.571,28.408,28.493,7713.628],[1627006800000,28.496,28.5,28.378,28.408,4893.604],[1627007100000,28.408,28.409,28.312,28.348,3332.566],[1627007400000,28.349,28.349,28.085,28.139,10730.613],[1627007700000,28.122,28.341,28.122,28.281,5020.566],[1627008000000,28.281,28.449,28.25,28.448,12442.485],[1627008300000,28.448,28.453,28.352,28.419,3172.324],[1627008600000,28.416,28.478,28.41,28.46,5068.6],[1627008900000,28.46,28.59,28.446,28.587,6861.129],[1627009200000,28.582,28.682,28.575,28.589,16669.14],[1627009500000,28.58,28.614,28.533,28.56,5024.501],[1627009800000,28.558,28.601,28.466,28.469,3073.605],[1627010100000,28.466,28.616,28.466,28.517,7771.767],[1627010400000,28.518,28.536,28.206,28.282,29209.276],[1627010700000,28.295,28.357,28.156,28.233,7009.808],[1627011000000,28.268,28.392,28.25,28.381,6023.807],[1627011300000,28.381,28.416,28.304,28.385,3911.572],[1627011600000,28.385,28.396,28.19,28.196,10022.943],[1627011900000,28.195,28.299,28.18,28.278,5640.082],[1627012200000,28.28,28.341,28.234,28.234,2898.641],[1627012500000,28.22,28.281,28.198,28.281,4499.268],[1627012800000,28.281,28.292,28.205,28.208,3831.808],[1627013100000,28.2,28.222,27.946,27.974,20901.482],[1627013400000,27.982,28.16,27.967,28.142,16686.608],[1627013700000,28.152,28.289,28.134,28.276,9372.216],[1627014000000,28.262,28.293,28.208,28.28,6867.736],[1627014300000,28.28,28.3,28.204,28.272,5122.383],[1627014600000,28.282,28.499,28.275,28.477,8215.716],[1627014900000,28.487,28.52,28.352,28.368,13150.78],[1627015200000,28.374,28.379,28.13,28.174,31697.582],[1627015500000,28.184,28.217,28.059,28.148,15349.816],[1627015800000,28.145,28.164,28.026,28.136,6710.328],[1627016100000,28.153,28.2,28.076,28.183,27090.634],[1627016400000,28.179,28.374,28.139,28.342,13328.853],[1627016700000,28.347,28.494,28.323,28.473,4799.116],[1627017000000,28.472,28.572,28.433,28.505,13458.282],[1627017300000,28.51,28.51,28.268,28.393,11264.582],[1627017600000,28.395,28.505,28.321,28.49,14964.789],[1627017900000,28.482,28.512,28.453,28.493,11304.914],[1627018200000,28.493,28.57,28.398,28.51,14139.712],[1627018500000,28.507,28.609,28.5,28.549,9449.13],[1627018800000,28.505,28.523,28.289,28.31,10615.192],[1627019100000,28.303,28.405,28.242,28.397,5736.789],[1627019400000,28.408,28.45,28.326,28.42,2850.245],[1627019700000,28.42,28.487,28.322,28.354,5506.597],[1627020000000,28.363,28.393,28.201,28.228,4907.424],[1627020300000,28.242,28.243,28.126,28.126,12721.518],[1627020600000,28.125,28.187,28.103,28.132,7646.48],[1627020900000,28.134,28.227,28.062,28.207,12052.381],[1627021200000,28.201,28.218,28.156,28.183,2137.952],[1627021500000,28.181,28.193,28.135,28.184,3970.647],[1627021800000,28.176,28.226,28.15,28.189,6700.474],[1627022100000,28.189,28.3,28.168,28.284,10887.743],[1627022400000,28.279,28.285,28.217,28.28,3445.152],[1627022700000,28.284,28.285,28.128,28.164,4592.715],[1627023000000,28.155,28.171,28.075,28.106,6572.858],[1627023300000,28.105,28.136,28.038,28.088,18511.493],[1627023600000,28.088,28.127,28.018,28.018,6832.226],[1627023900000,28.018,28.042,27.696,27.788,52535.503],[1627024200000,27.777,27.868,27.734,27.796,19203.863],[1627024500000,27.796,27.859,27.78,27.817,12117.505],[1627024800000,27.824,27.833,27.6,27.656,19163.007],[1627025100000,27.649,27.78,27.421,27.514,19773.708],[1627025400000,27.525,27.741,27.506,27.735,15021.928],[1627025700000,27.716,27.775,27.667,27.712,7441.727],[1627026000000,27.709,27.746,27.642,27.687,6202.368],[1627026300000,27.68,27.833,27.68,27.815,8596.59],[1627026600000,27.821,27.942,27.82,27.871,7125.113],[1627026900000,27.869,27.92,27.824,27.92,7110.386],[1627027200000,27.926,27.933,27.581,27.644,30282.182],[1627027500000,27.648,27.814,27.618,27.732,8097.764],[1627027800000,27.726,27.752,27.669,27.733,5140.995],[1627028100000,27.742,27.842,27.667,27.675,15728.933],[1627028400000,27.678,27.71,27.567,27.652,9717.57],[1627028700000,27.655,27.744,27.631,27.686,5127.097],[1627029000000,27.682,27.781,27.681,27.689,6254.335],[1627029300000,27.674,27.677,27.528,27.555,11242.779],[1627029600000,27.555,27.712,27.555,27.701,12020.023],[1627029900000,27.712,27.766,27.57,27.582,7899.956],[1627030200000,27.597,27.639,27.454,27.535,8336.135],[1627030500000,27.538,27.538,27.23,27.334,35666.949],[1627030800000,27.323,27.343,27.086,27.282,41154.251],[1627031100000,27.282,27.346,27.229,27.245,7927.823],[1627031400000,27.245,27.33,27.2,27.244,9423.816],[1627031700000,27.235,27.33,27.165,27.321,8104.213],[1627032000000,27.328,27.485,27.328,27.48,15396.003],[1627032300000,27.471,27.499,27.4,27.408,7374.225],[1627032600000,27.415,27.418,27.242,27.373,9990.035],[1627032900000,27.378,27.378,27.281,27.365,3293.366],[1627033200000,27.367,27.374,27.32,27.374,7408.698],[1627033500000,27.368,27.369,27.186,27.207,6412.527],[1627033800000,27.224,27.3,27.204,27.265,5740.745],[1627034100000,27.236,27.297,27.212,27.219,3472.346],[1627034400000,27.219,27.26,27.105,27.167,13171.475],[1627034700000,27.174,27.36,27.164,27.34,6321.562],[1627035000000,27.339,27.343,27.196,27.306,8103.745],[1627035300000,27.316,27.39,27.284,27.365,5310.235],[1627035600000,27.366,27.366,27.133,27.152,13605.863],[1627035900000,27.154,27.286,27.129,27.218,5808.028],[1627036200000,27.215,27.242,27.127,27.15,5624.691],[1627036500000,27.133,27.255,27.127,27.255,4981.327],[1627036800000,27.261,27.349,27.259,27.297,5295.532],[1627037100000,27.291,27.297,27.158,27.171,3833.765],[1627037400000,27.167,27.253,27.132,27.252,3538.211],[1627037700000,27.252,27.253,27.142,27.225,3148.585],[1627038000000,27.225,27.412,27.202,27.386,6722.298],[1627038300000,27.374,27.494,27.353,27.416,10935.147],[1627038600000,27.415,27.471,27.35,27.392,6092.61],[1627038900000,27.4,27.61,27.4,27.602,30755.8],[1627039200000,27.603,27.744,27.478,27.704,17585.872],[1627039500000,27.714,27.729,27.663,27.693,7857.065],[1627039800000,27.695,27.791,27.504,27.725,38099.32],[1627040100000,27.725,27.85,27.722,27.829,7739.651],[1627040400000,27.829,27.848,27.783,27.848,5498.089],[1627040700000,27.837,27.844,27.781,27.82,7916.466],[1627041000000,27.807,27.849,27.711,27.715,14958.947],[1627041300000,27.715,27.733,27.519,27.537,7215.361],[1627041600000,27.519,27.55,27.374,27.389,15020.049],[1627041900000,27.389,27.505,27.312,27.341,7195.745],[1627042200000,27.335,27.432,27.329,27.391,11306.844],[1627042500000,27.391,27.483,27.301,27.483,5746.322],[1627042800000,27.483,27.596,27.469,27.57,7335.66],[1627043100000,27.563,27.563,27.355,27.377,2888.033],[1627043400000,27.392,27.557,27.378,27.536,4109.037],[1627043700000,27.536,27.536,27.417,27.417,4456.489],[1627044000000,27.427,27.534,27.42,27.42,2705.952],[1627044300000,27.421,27.58,27.417,27.49,5387.909],[1627044600000,27.493,27.665,27.49,27.638,13141.007],[1627044900000,27.64,27.676,27.568,27.62,4179.214],[1627045200000,27.62,27.687,27.581,27.653,8173.992],[1627045500000,27.653,27.662,27.512,27.546,6275.786],[1627045800000,27.547,27.592,27.51,27.542,5057.062],[1627046100000,27.542,27.619,27.504,27.605,7846.158],[1627046400000,27.597,27.637,27.534,27.637,3939.441],[1627046700000,27.629,27.683,27.559,27.568,4389.251],[1627047000000,27.568,27.69,27.56,27.649,11150.888],[1627047300000,27.649,27.7,27.599,27.635,5250.516],[1627047600000,27.639,27.7,27.608,27.674,6787.801],[1627047900000,27.68,27.802,27.625,27.753,13478.118],[1627048200000,27.751,27.773,27.691,27.763,3864.908],[1627048500000,27.764,27.799,27.708,27.765,9131.664],[1627048800000,27.766,27.867,27.703,27.846,8593.529],[1627049100000,27.847,27.87,27.752,27.76,3726.209],[1627049400000,27.76,27.848,27.732,27.797,3257.465],[1627049700000,27.799,27.799,27.678,27.711,4437.276],[1627050000000,27.697,27.801,27.693,27.801,2930.547],[1627050300000,27.803,27.847,27.751,27.793,7500.866],[1627050600000,27.793,27.844,27.727,27.727,2853.984],[1627050900000,27.724,27.74,27.638,27.728,9512.184],[1627051200000,27.715,27.747,27.635,27.667,6168.638],[1627051500000,27.668,27.71,27.615,27.656,2813.725],[1627051800000,27.652,27.654,27.578,27.65,3799.859],[1627052100000,27.65,27.67,27.62,27.642,3593.467],[1627052400000,27.639,27.668,27.512,27.512,11047.459],[1627052700000,27.512,27.534,27.333,27.37,23195.748],[1627053000000,27.353,27.384,27.267,27.295,18988.857],[1627053300000,27.293,27.341,27.26,27.316,10147.882],[1627053600000,27.316,27.333,27.226,27.229,13518.723],[1627053900000,27.226,27.322,27.181,27.211,17891.838],[1627054200000,27.211,27.269,27.184,27.26,23472.808],[1627054500000,27.251,27.349,27.239,27.272,11835.327],[1627054800000,27.28,27.283,27.15,27.183,19364.488],[1627055100000,27.183,27.199,27.055,27.058,22992.339],[1627055400000,27.058,27.109,26.9,26.99,44337.765],[1627055700000,26.99,27.028,26.7,26.877,27920.023],[1627056000000,26.88,26.892,26.655,26.688,23184.995],[1627056300000,26.679,26.781,26.618,26.707,19987.47],[1627056600000,26.704,26.766,26.58,26.683,21921.289],[1627056900000,26.672,26.763,26.422,26.43,31827.847],[1627057200000,26.435,26.578,26.385,26.533,19213.945],[1627057500000,26.53,26.606,26.479,26.491,21926.075],[1627057800000,26.489,26.539,26.403,26.435,26317.157],[1627058100000,26.441,26.612,26.43,26.505,20170.705],[1627058400000,26.509,26.619,26.5,26.572,16910.572],[1627058700000,26.571,26.806,26.571,26.684,32145.328],[1627059000000,26.683,26.694,26.533,26.566,15961.784],[1627059300000,26.567,26.571,26.501,26.546,10509.165],[1627059600000,26.54,26.6,26.463,26.6,14431.38],[1627059900000,26.6,26.631,26.496,26.501,6733.463],[1627060200000,26.505,26.543,26.464,26.502,12011.869],[1627060500000,26.502,26.72,26.49,26.655,15728.948],[1627060800000,26.655,26.664,26.569,26.604,5530.884],[1627061100000,26.603,26.706,26.481,26.525,10670.911],[1627061400000,26.525,26.582,26.48,26.528,4936.187],[1627061700000,26.528,26.683,26.522,26.675,4154.046],[1627062000000,26.671,26.68,26.585,26.63,5591.55],[1627062300000,26.629,26.692,26.554,26.687,3161.262],[1627062600000,26.686,26.767,26.685,26.76,3228.394],[1627062900000,26.76,26.791,26.698,26.759,7504.776],[1627063200000,26.767,26.767,26.698,26.724,3118.774],[1627063500000,26.729,26.729,26.659,26.686,3234.828],[1627063800000,26.686,26.74,26.662,26.683,3541.06],[1627064100000,26.683,26.687,26.492,26.592,16763.45],[1627064400000,26.593,26.62,26.543,26.599,6426.162],[1627064700000,26.599,26.716,26.59,26.706,8716.933],[1627065000000,26.711,26.73,26.66,26.704,10029.685],[1627065300000,26.705,26.707,26.568,26.574,2577.284],[1627065600000,26.578,26.617,26.53,26.615,4480.76],[1627065900000,26.613,26.653,26.503,26.523,4900.671],[1627066200000,26.544,26.676,26.537,26.657,6124.347],[1627066500000,26.678,26.697,26.594,26.61,1655.468],[1627066800000,26.608,26.711,26.608,26.651,4125.016],[1627067100000,26.645,26.711,26.633,26.648,2945.607],[1627067400000,26.649,26.669,26.59,26.614,1871.549],[1627067700000,26.609,26.609,26.565,26.592,3980.012],[1627068000000,26.6,26.601,26.563,26.585,4379.564],[1627068300000,26.598,26.625,26.581,26.619,2417.633],[1627068600000,26.619,26.631,26.568,26.623,4244.95],[1627068900000,26.617,26.619,26.58,26.612,832.962],[1627069200000,26.617,26.625,26.6,26.622,1514.375],[1627069500000,26.618,26.624,26.586,26.594,1894.722],[1627069800000,26.594,26.61,26.556,26.61,2938.013],[1627070100000,26.606,26.644,26.56,26.606,8175.31],[1627070400000,26.609,26.647,26.546,26.608,4881.767],[1627070700000,26.621,26.653,26.602,26.622,4551.662],[1627071000000,26.627,26.855,26.617,26.835,16708.913],[1627071300000,26.834,26.89,26.789,26.841,9755.066],[1627071600000,26.836,26.89,26.786,26.859,6647.369],[1627071900000,26.866,26.884,26.803,26.818,6648.881],[1627072200000,26.814,26.844,26.712,26.757,5428.626],[1627072500000,26.757,26.854,26.751,26.751,4748.122],[1627072800000,26.751,26.801,26.72,26.732,6603.64],[1627073100000,26.749,26.946,26.749,26.942,6861.664],[1627073400000,26.943,27.048,26.888,26.961,14064.468],[1627073700000,26.961,27.057,26.951,27.0,4526.898],[1627074000000,26.999,27.018,26.934,26.94,4428.41],[1627074300000,26.941,26.989,26.911,26.944,2626.065],[1627074600000,26.944,27.049,26.937,27.035,2562.938],[1627074900000,27.035,27.037,26.951,26.969,3351.941],[1627075200000,26.964,27.089,26.958,27.066,5440.824],[1627075500000,27.072,27.124,27.032,27.11,7230.818],[1627075800000,27.107,27.137,27.064,27.075,3799.105],[1627076100000,27.075,27.076,27.032,27.056,3600.129],[1627076400000,27.047,27.134,27.028,27.114,3560.207],[1627076700000,27.118,27.165,27.08,27.16,7780.624],[1627077000000,27.156,27.293,27.128,27.287,7544.353],[1627077300000,27.292,27.396,27.245,27.291,10698.157],[1627077600000,27.29,27.359,27.214,27.214,6766.386],[1627077900000,27.214,27.3,27.198,27.295,5068.3],[1627078200000,27.296,27.33,27.241,27.324,9831.386],[1627078500000,27.317,27.408,27.288,27.397,4744.111],[1627078800000,27.398,27.441,27.374,27.437,6769.209],[1627079100000,27.439,27.466,27.225,27.321,9680.64],[1627079400000,27.312,27.4,27.3,27.389,21663.639],[1627079700000,27.393,27.6,27.387,27.597,21176.3],[1627080000000,27.594,27.744,27.555,27.733,36478.795],[1627080300000,27.733,27.75,27.502,27.598,16713.922],[1627080600000,27.593,27.783,27.583,27.767,21462.741],[1627080900000,27.762,27.828,27.676,27.807,17124.801],[1627081200000,27.818,27.823,27.672,27.768,12068.508],[1627081500000,27.772,27.8,27.683,27.746,7989.017],[1627081800000,27.746,27.792,27.676,27.747,9819.527],[1627082100000,27.747,27.798,27.708,27.747,6840.033],[1627082400000,27.747,27.882,27.686,27.866,16280.502],[1627082700000,27.874,27.898,27.791,27.859,7649.444],[1627083000000,27.866,28.193,27.786,28.158,58188.414],[1627083300000,28.146,28.291,28.127,28.252,23190.201],[1627083600000,28.255,28.3,28.215,28.284,18668.225],[1627083900000,28.29,28.353,28.253,28.278,14037.62],[1627084200000,28.28,28.53,28.251,28.508,30895.54],[1627084500000,28.5,28.54,28.401,28.516,14602.705],[1627084800000,28.53,28.595,28.25,28.346,31016.826],[1627085100000,28.337,28.428,28.31,28.32,7256.542],[1627085400000,28.305,28.566,28.255,28.476,11805.442],[1627085700000,28.464,28.589,28.398,28.404,20444.238],[1627086000000,28.418,28.55,28.343,28.45,11880.07],[1627086300000,28.45,28.462,28.359,28.433,4024.088],[1627086600000,28.431,28.567,28.423,28.496,7537.677],[1627086900000,28.484,28.584,28.483,28.578,4557.964],[1627087200000,28.577,28.93,28.561,28.852,53745.578],[1627087500000,28.852,29.0,28.658,28.687,19960.222],[1627087800000,28.687,28.776,28.687,28.69,7144.155],[1627088100000,28.699,28.699,28.523,28.662,8235.834],[1627088400000,28.643,28.748,28.514,28.581,6668.656],[1627088700000,28.579,28.651,28.501,28.509,4066.422],[1627089000000,28.5,28.593,28.5,28.558,5400.417],[1627089300000,28.562,28.78,28.549,28.732,5623.532],[1627089600000,28.726,28.761,28.507,28.55,14595.265],[1627089900000,28.537,28.597,28.443,28.468,9135.91],[1627090200000,28.468,28.575,28.431,28.575,10338.172],[1627090500000,28.575,28.676,28.533,28.584,10177.373],[1627090800000,28.584,28.648,28.565,28.608,2335.533],[1627091100000,28.608,28.775,28.577,28.74,8082.112],[1627091400000,28.744,28.8,28.676,28.764,12701.522],[1627091700000,28.759,28.803,28.703,28.781,12617.829],[1627092000000,28.781,28.871,28.731,28.767,7158.55],[1627092300000,28.778,28.807,28.67,28.734,12088.503],[1627092600000,28.743,28.778,28.652,28.658,5212.911],[1627092900000,28.669,28.701,28.63,28.687,4513.215],[1627093200000,28.693,28.776,28.625,28.749,3948.006],[1627093500000,28.751,28.781,28.636,28.688,3424.126],[1627093800000,28.688,28.724,28.652,28.711,3944.925],[1627094100000,28.713,28.769,28.688,28.769,2941.642],[1627094400000,28.771,28.8,28.698,28.783,2184.492],[1627094700000,28.789,28.811,28.675,28.699,3966.747],[1627095000000,28.698,28.728,28.675,28.716,3967.868],[1627095300000,28.718,28.778,28.68,28.756,2588.0],[1627095600000,28.754,28.793,28.496,28.527,17616.227],[1627095900000,28.527,28.565,28.369,28.442,24129.169],[1627096200000,28.441,28.59,28.441,28.571,6792.275],[1627096500000,28.562,28.644,28.542,28.553,6405.581],[1627096800000,28.568,28.623,28.523,28.531,5594.956],[1627097100000,28.535,28.638,28.535,28.598,2613.676],[1627097400000,28.598,28.638,28.566,28.597,6774.753],[1627097700000,28.597,28.687,28.58,28.68,5042.275],[1627098000000,28.679,28.687,28.555,28.555,4800.761],[1627098300000,28.563,28.661,28.56,28.629,2530.831],[1627098600000,28.645,28.75,28.645,28.725,3861.069],[1627098900000,28.736,28.764,28.657,28.7,5511.073],[1627099200000,28.713,28.887,28.712,28.87,9277.388],[1627099500000,28.87,28.904,28.7,28.762,7005.323],[1627099800000,28.762,28.814,28.7,28.808,2517.199],[1627100100000,28.809,28.823,28.712,28.752,2994.977],[1627100400000,28.74,28.74,28.589,28.61,5390.065],[1627100700000,28.587,28.661,28.552,28.577,3174.398],[1627101000000,28.566,28.592,28.534,28.575,2197.336],[1627101300000,28.581,28.711,28.537,28.704,3311.391],[1627101600000,28.702,28.713,28.616,28.664,4498.847],[1627101900000,28.658,28.792,28.632,28.705,9459.655],[1627102200000,28.705,28.715,28.597,28.618,3553.933],[1627102500000,28.612,28.704,28.602,28.618,2130.981],[1627102800000,28.636,28.7,28.534,28.545,4003.058],[1627103100000,28.551,28.598,28.531,28.56,2381.054],[1627103400000,28.543,29.1,28.543,29.087,113721.466],[1627103700000,29.087,29.243,29.028,29.186,32042.186],[1627104000000,29.186,29.235,29.0,29.009,15120.643],[1627104300000,29.008,29.095,29.0,29.023,4019.947],[1627104600000,29.023,29.149,29.007,29.021,8959.989],[1627104900000,29.023,29.064,28.777,28.83,13494.381],[1627105200000,28.829,28.954,28.808,28.843,4480.538],[1627105500000,28.843,28.966,28.84,28.926,3824.24],[1627105800000,28.917,28.933,28.839,28.919,7669.602],[1627106100000,28.918,28.918,28.82,28.891,2900.765],[1627106400000,28.899,29.015,28.874,28.992,10225.966],[1627106700000,28.999,29.079,28.925,29.079,5731.255],[1627107000000,29.08,29.116,28.982,29.028,9589.531],[1627107300000,29.027,29.045,28.964,29.031,5089.436],[1627107600000,29.031,29.103,28.967,28.977,7580.317],[1627107900000,28.977,29.144,28.945,29.144,7396.243],[1627108200000,29.146,29.2,29.078,29.172,12197.553],[1627108500000,29.171,29.3,29.113,29.299,14131.991],[1627108800000,29.289,29.389,29.238,29.37,11693.099],[1627109100000,29.372,29.435,29.247,29.41,21555.279],[1627109400000,29.41,29.41,29.251,29.369,15654.25],[1627109700000,29.376,29.517,29.311,29.46,55950.004],[1627110000000,29.448,29.459,28.954,29.004,40063.265],[1627110300000,29.012,29.02,28.901,29.013,11628.456],[1627110600000,29.019,29.065,28.936,29.059,5995.396],[1627110900000,29.055,29.058,28.745,28.78,15848.171],[1627111200000,28.772,28.966,28.772,28.935,8261.733],[1627111500000,28.944,28.98,28.894,28.943,3729.518],[1627111800000,28.934,28.964,28.77,28.821,7300.566],[1627112100000,28.803,28.847,28.753,28.826,9822.026],[1627112400000,28.825,28.864,28.725,28.743,7295.864],[1627112700000,28.736,28.8,28.733,28.755,8150.713],[1627113000000,28.762,28.784,28.702,28.762,3642.947],[1627113300000,28.759,28.807,28.728,28.75,5534.254],[1627113600000,28.754,28.829,28.487,28.544,27953.365],[1627113900000,28.527,28.672,28.344,28.356,16504.893],[1627114200000,28.342,28.459,28.226,28.258,23932.443],[1627114500000,28.272,28.552,28.223,28.489,16108.135],[1627114800000,28.494,28.586,28.452,28.523,5412.028],[1627115100000,28.531,28.546,28.459,28.5,3638.154],[1627115400000,28.501,28.6,28.5,28.546,4449.767],[1627115700000,28.547,28.57,28.414,28.505,3948.032],[1627116000000,28.505,28.538,28.379,28.403,6950.59],[1627116300000,28.418,28.471,28.285,28.413,8562.489],[1627116600000,28.419,28.471,28.403,28.42,4736.125],[1627116900000,28.423,28.525,28.415,28.433,5216.379],[1627117200000,28.429,28.578,28.429,28.514,4611.385],[1627117500000,28.527,28.575,28.509,28.524,2941.065],[1627117800000,28.524,28.548,28.433,28.451,9147.273],[1627118100000,28.454,28.503,28.385,28.401,2407.714],[1627118400000,28.419,28.52,28.4,28.431,7138.319],[1627118700000,28.438,28.628,28.433,28.614,18069.49],[1627119000000,28.626,28.712,28.58,28.712,12231.368],[1627119300000,28.711,28.797,28.676,28.791,17978.409],[1627119600000,28.792,28.9,28.763,28.876,13204.163],[1627119900000,28.883,28.976,28.866,28.959,13705.215],[1627120200000,28.971,29.004,28.897,28.986,10167.659],[1627120500000,28.979,29.141,28.977,29.1,20695.308],[1627120800000,29.1,29.119,28.761,28.933,13668.964],[1627121100000,28.929,28.939,28.781,28.821,8452.147],[1627121400000,28.821,28.826,28.65,28.709,14145.132],[1627121700000,28.707,28.89,28.696,28.809,7645.903],[1627122000000,28.807,28.879,28.78,28.786,10629.362],[1627122300000,28.786,28.977,28.786,28.918,7001.854],[1627122600000,28.922,29.1,28.887,28.991,14918.941],[1627122900000,28.99,29.143,28.973,29.083,8607.306],[1627123200000,29.074,29.138,29.027,29.084,7480.057],[1627123500000,29.072,29.082,28.916,28.975,14927.145],[1627123800000,28.985,28.993,28.914,28.95,4059.293],[1627124100000,28.95,29.018,28.853,28.949,7526.706],[1627124400000,28.944,28.96,28.806,28.846,5073.11],[1627124700000,28.844,28.911,28.726,28.838,4480.257],[1627125000000,28.837,28.974,28.836,28.91,8609.567],[1627125300000,28.903,29.0,28.804,28.828,15484.199],[1627125600000,28.822,28.865,28.732,28.781,7002.511],[1627125900000,28.771,28.777,28.56,28.586,15125.189],[1627126200000,28.586,28.68,28.441,28.669,21074.885],[1627126500000,28.664,28.726,28.654,28.69,1926.269],[1627126800000,28.692,28.77,28.647,28.684,3544.112],[1627127100000,28.682,28.685,28.446,28.516,66362.171],[1627127400000,28.511,28.616,28.511,28.568,5730.77],[1627127700000,28.56,28.68,28.524,28.66,7489.935],[1627128000000,28.664,28.664,28.559,28.603,2719.081],[1627128300000,28.603,28.628,28.529,28.609,3698.616],[1627128600000,28.61,28.655,28.579,28.614,4513.985],[1627128900000,28.619,28.781,28.618,28.774,5775.322],[1627129200000,28.779,28.82,28.728,28.745,5112.686],[1627129500000,28.739,28.807,28.706,28.76,3388.347],[1627129800000,28.76,28.76,28.652,28.711,2668.723],[1627130100000,28.708,28.78,28.698,28.776,2926.621],[1627130400000,28.765,28.78,28.725,28.744,2954.499],[1627130700000,28.745,28.791,28.71,28.737,2920.327],[1627131000000,28.745,28.807,28.672,28.726,5169.529],[1627131300000,28.723,28.842,28.704,28.834,7543.501],[1627131600000,28.834,28.872,28.711,28.768,3430.542],[1627131900000,28.768,28.958,28.754,28.878,6211.215],[1627132200000,28.876,28.878,28.758,28.855,2349.253],[1627132500000,28.85,28.886,28.786,28.851,2071.301],[1627132800000,28.847,28.858,28.756,28.796,2470.073],[1627133100000,28.8,28.863,28.745,28.778,4872.49],[1627133400000,28.791,28.791,28.635,28.696,6260.977],[1627133700000,28.696,28.799,28.689,28.733,5055.693],[1627134000000,28.726,28.726,28.641,28.664,4932.606],[1627134300000,28.669,28.669,28.563,28.591,3730.432],[1627134600000,28.581,28.638,28.559,28.61,2175.845],[1627134900000,28.607,28.631,28.55,28.555,3549.141],[1627135200000,28.56,28.584,28.5,28.553,6426.509],[1627135500000,28.546,28.551,28.314,28.445,51098.741],[1627135800000,28.456,28.465,28.347,28.406,5652.049],[1627136100000,28.399,28.499,28.354,28.478,4330.125],[1627136400000,28.478,28.496,28.414,28.471,2532.054],[1627136700000,28.471,28.538,28.43,28.538,3185.501],[1627137000000,28.524,28.596,28.524,28.589,4764.071],[1627137300000,28.577,28.647,28.568,28.623,9444.539],[1627137600000,28.626,28.643,28.575,28.622,5468.29],[1627137900000,28.637,28.682,28.62,28.657,2687.176],[1627138200000,28.665,28.734,28.617,28.647,7994.161],[1627138500000,28.643,28.662,28.532,28.589,2943.402],[1627138800000,28.58,28.584,28.409,28.511,8293.7],[1627139100000,28.518,28.557,28.42,28.557,4802.964],[1627139400000,28.557,28.558,28.52,28.526,2272.992],[1627139700000,28.524,28.658,28.52,28.587,4618.977],[1627140000000,28.586,28.647,28.546,28.647,8374.76],[1627140300000,28.647,28.74,28.619,28.702,10497.968],[1627140600000,28.695,28.695,28.517,28.588,5304.436],[1627140900000,28.581,28.588,28.361,28.423,17943.311],[1627141200000,28.412,28.455,28.371,28.413,6975.202],[1627141500000,28.413,28.5,28.38,28.5,4690.871],[1627141800000,28.495,28.5,28.44,28.445,4788.993],[1627142100000,28.451,28.459,28.372,28.402,2484.448],[1627142400000,28.392,28.563,28.376,28.553,10105.451],[1627142700000,28.563,28.577,28.333,28.357,10014.061],[1627143000000,28.371,28.47,28.258,28.439,12061.069],[1627143300000,28.453,28.72,28.442,28.591,25689.915],[1627143600000,28.584,28.809,28.553,28.738,17309.975],[1627143900000,28.731,28.927,28.664,28.872,31479.416],[1627144200000,28.871,28.998,28.801,28.974,17862.251],[1627144500000,28.973,29.048,28.955,29.029,23434.76],[1627144800000,29.029,29.198,29.019,29.184,19828.543],[1627145100000,29.182,29.269,29.003,29.069,26454.269],[1627145400000,29.078,29.258,29.012,29.21,13226.869],[1627145700000,29.215,29.292,29.211,29.285,13431.06],[1627146000000,29.285,29.289,29.08,29.255,17976.708],[1627146300000,29.255,29.303,29.164,29.246,13076.582],[1627146600000,29.261,29.408,29.182,29.302,14661.695],[1627146900000,29.287,29.424,29.262,29.271,14861.019],[1627147200000,29.284,29.548,29.258,29.413,35111.29],[1627147500000,29.413,29.452,29.11,29.166,22266.261],[1627147800000,29.177,29.279,29.158,29.229,8619.343],[1627148100000,29.229,29.26,29.13,29.213,4589.153],[1627148400000,29.212,29.217,29.0,29.038,13609.798],[1627148700000,29.043,29.228,29.0,29.214,9581.898],[1627149000000,29.218,29.22,29.06,29.092,4525.617],[1627149300000,29.09,29.227,29.089,29.181,20301.311],[1627149600000,29.181,29.3,29.169,29.244,8668.4],[1627149900000,29.247,29.406,29.197,29.387,9461.399],[1627150200000,29.39,29.475,29.303,29.306,12051.824],[1627150500000,29.312,29.364,29.183,29.254,5359.928],[1627150800000,29.243,29.254,29.105,29.19,6160.641],[1627151100000,29.193,29.205,29.112,29.158,3790.938],[1627151400000,29.164,29.191,29.102,29.107,5965.92],[1627151700000,29.113,29.164,29.086,29.133,2408.703],[1627152000000,29.144,29.163,29.054,29.124,4158.124],[1627152300000,29.123,29.123,29.005,29.089,5620.608],[1627152600000,29.089,29.089,28.825,28.999,21869.833],[1627152900000,28.995,29.006,28.869,28.9,5061.659],[1627153200000,28.897,28.897,28.622,28.736,18314.934],[1627153500000,28.74,28.841,28.705,28.732,7226.492],[1627153800000,28.746,28.861,28.746,28.796,3740.551],[1627154100000,28.815,28.817,28.729,28.763,5652.781],[1627154400000,28.765,28.775,28.458,28.52,18443.928],[1627154700000,28.519,28.685,28.497,28.62,7252.244],[1627155000000,28.619,28.652,28.511,28.62,4883.554],[1627155300000,28.615,28.615,28.509,28.542,2561.172],[1627155600000,28.545,28.611,28.503,28.517,6784.637],[1627155900000,28.513,28.547,28.35,28.391,17504.128],[1627156200000,28.399,28.552,28.342,28.482,11338.517],[1627156500000,28.47,28.53,28.413,28.426,4365.416],[1627156800000,28.412,28.425,28.315,28.376,12236.472],[1627157100000,28.373,28.41,28.318,28.353,3806.76],[1627157400000,28.356,28.42,28.324,28.388,10723.175],[1627157700000,28.388,28.4,28.289,28.376,7535.232],[1627158000000,28.377,28.377,28.265,28.281,7707.918],[1627158300000,28.281,28.281,28.013,28.146,24016.695],[1627158600000,28.146,28.261,28.099,28.233,8664.045],[1627158900000,28.221,28.254,28.064,28.159,6512.945],[1627159200000,28.168,28.22,28.091,28.139,4336.691],[1627159500000,28.134,28.311,28.094,28.311,4526.351],[1627159800000,28.312,28.326,28.204,28.289,6087.69],[1627160100000,28.284,28.295,28.192,28.266,6112.357],[1627160400000,28.277,28.277,28.122,28.26,4282.034],[1627160700000,28.261,28.295,28.245,28.295,3107.012],[1627161000000,28.293,28.347,28.25,28.325,3533.902],[1627161300000,28.331,28.331,28.248,28.255,1648.644],[1627161600000,28.257,28.341,28.186,28.279,2472.554],[1627161900000,28.279,28.332,28.2,28.227,5423.394],[1627162200000,28.23,28.266,28.212,28.241,1482.003],[1627162500000,28.243,28.244,28.085,28.192,5071.814],[1627162800000,28.192,28.316,28.184,28.3,1730.23],[1627163100000,28.304,28.456,28.304,28.42,9372.684],[1627163400000,28.425,28.475,28.385,28.474,6884.021],[1627163700000,28.474,28.5,28.423,28.482,4750.29],[1627164000000,28.482,28.483,28.335,28.365,11394.729],[1627164300000,28.376,28.391,28.299,28.388,2246.293],[1627164600000,28.393,28.479,28.221,28.414,6738.715],[1627164900000,28.413,28.478,28.218,28.266,5641.326],[1627165200000,28.267,28.391,28.248,28.346,2832.588],[1627165500000,28.334,28.384,28.24,28.29,1241.564],[1627165800000,28.288,28.383,28.212,28.312,2460.077],[1627166100000,28.312,28.392,28.3,28.333,1700.203],[1627166400000,28.33,28.397,28.293,28.368,3140.853],[1627166700000,28.371,28.383,28.286,28.383,3791.484],[1627167000000,28.386,28.409,28.268,28.401,3460.91],[1627167300000,28.393,28.485,28.369,28.393,3761.969],[1627167600000,28.381,28.423,28.251,28.288,2303.485],[1627167900000,28.274,28.39,28.161,28.385,4816.632],[1627168200000,28.359,28.365,28.233,28.254,2515.169],[1627168500000,28.266,28.459,28.266,28.449,2356.613],[1627168800000,28.443,28.443,28.312,28.442,2479.446],[1627169100000,28.44,28.474,28.369,28.468,1700.01],[1627169400000,28.476,28.556,28.424,28.469,4003.551],[1627169700000,28.485,28.535,28.442,28.515,779.128],[1627170000000,28.513,28.627,28.513,28.542,3595.546],[1627170300000,28.557,28.659,28.48,28.603,5673.975],[1627170600000,28.605,28.671,28.569,28.63,3999.356],[1627170900000,28.642,28.733,28.6,28.616,10813.827],[1627171200000,28.626,28.737,28.524,28.599,8943.551],[1627171500000,28.612,28.698,28.533,28.693,5454.478],[1627171800000,28.688,28.7,28.637,28.69,1783.463],[1627172100000,28.699,28.795,28.653,28.771,12058.578],[1627172400000,28.785,28.898,28.758,28.766,7120.621],[1627172700000,28.758,28.798,28.45,28.609,11157.606],[1627173000000,28.611,28.688,28.277,28.429,12243.566],[1627173300000,28.429,28.46,28.31,28.32,4182.474],[1627173600000,28.321,28.321,28.029,28.049,16829.343],[1627173900000,28.05,28.059,27.771,27.882,29394.853],[1627174200000,27.871,28.047,27.869,27.94,8156.393],[1627174500000,27.948,28.075,27.863,28.049,3916.894],[1627174800000,28.047,28.05,27.845,27.991,6636.553],[1627175100000,27.999,28.25,27.984,28.124,5072.272],[1627175400000,28.124,28.266,28.058,28.242,5075.022],[1627175700000,28.258,28.258,28.135,28.201,4977.98],[1627176000000,28.204,28.214,28.056,28.129,6935.284],[1627176300000,28.13,28.184,28.07,28.091,14632.22],[1627176600000,28.085,28.176,27.961,28.163,6024.571],[1627176900000,28.153,28.182,28.051,28.06,5853.307],[1627177200000,28.072,28.145,27.959,28.104,3533.199],[1627177500000,28.125,28.125,27.837,27.913,6121.844],[1627177800000,27.916,27.997,27.704,27.799,18185.209],[1627178100000,27.799,27.887,27.739,27.811,10782.364],[1627178400000,27.812,27.947,27.783,27.819,8160.758],[1627178700000,27.816,27.99,27.792,27.989,3417.767],[1627179000000,27.975,28.038,27.903,27.936,5171.408],[1627179300000,27.961,28.093,27.956,28.069,3767.814],[1627179600000,28.069,28.146,28.001,28.078,4237.336],[1627179900000,28.076,28.085,28.008,28.082,1188.987],[1627180200000,28.078,28.16,28.058,28.103,2084.622],[1627180500000,28.098,28.098,27.95,27.974,6180.114],[1627180800000,28.0,28.068,27.967,28.055,1394.234],[1627181100000,28.049,28.108,27.987,28.074,1576.337],[1627181400000,28.07,28.3,28.07,28.228,17520.085],[1627181700000,28.254,28.389,28.253,28.3,7888.502],[1627182000000,28.302,28.442,28.302,28.37,4703.103],[1627182300000,28.366,28.375,28.179,28.257,4901.851],[1627182600000,28.247,28.39,28.245,28.375,3957.892],[1627182900000,28.365,28.381,28.266,28.36,6537.568],[1627183200000,28.352,28.378,28.279,28.334,3736.326],[1627183500000,28.332,28.379,28.268,28.275,4124.199],[1627183800000,28.271,28.279,28.121,28.17,4880.108],[1627184100000,28.168,28.232,28.1,28.191,4207.819],[1627184400000,28.191,28.256,28.161,28.189,5725.895],[1627184700000,28.17,28.17,28.045,28.169,4732.052],[1627185000000,28.154,28.164,28.05,28.05,9106.903],[1627185300000,28.051,28.074,27.842,27.902,24686.593],[1627185600000,27.906,27.969,27.847,27.923,11052.576],[1627185900000,27.922,28.107,27.9,28.035,3196.03],[1627186200000,28.05,28.055,27.906,27.916,5735.165],[1627186500000,27.903,27.909,27.66,27.789,68969.127],[1627186800000,27.785,27.923,27.777,27.923,5953.72],[1627187100000,27.9,27.931,27.71,27.723,9517.611],[1627187400000,27.731,28.121,27.675,28.112,55062.982],[1627187700000,28.115,28.146,28.029,28.124,4828.582],[1627188000000,28.134,28.223,28.125,28.131,6895.427],[1627188300000,28.131,28.15,28.008,28.086,4432.357],[1627188600000,28.091,28.1,28.021,28.035,3534.013],[1627188900000,28.035,28.035,27.937,27.972,3201.407],[1627189200000,27.97,28.15,27.968,28.094,4245.445],[1627189500000,28.078,28.161,28.034,28.034,5410.878],[1627189800000,28.046,28.147,28.032,28.05,2540.938],[1627190100000,28.043,28.195,28.03,28.149,4540.992],[1627190400000,28.144,28.244,27.97,27.991,9259.612],[1627190700000,27.988,28.065,27.907,27.996,9947.36],[1627191000000,27.972,28.133,27.94,28.129,3699.392],[1627191300000,28.131,28.181,28.081,28.181,1896.587],[1627191600000,28.162,28.2,28.114,28.139,3352.033],[1627191900000,28.15,28.164,28.059,28.149,2446.59],[1627192200000,28.148,28.205,28.096,28.182,2967.794],[1627192500000,28.194,28.201,28.104,28.107,3101.733],[1627192800000,28.11,28.147,28.045,28.124,2226.023],[1627193100000,28.157,28.196,28.096,28.154,1965.362],[1627193400000,28.16,28.186,28.085,28.173,1842.081],[1627193700000,28.19,28.266,28.15,28.242,3055.268],[1627194000000,28.25,28.309,28.104,28.229,12400.529],[1627194300000,28.218,28.251,28.19,28.202,2255.44],[1627194600000,28.201,28.299,28.19,28.239,2664.45],[1627194900000,28.226,28.239,28.164,28.207,2303.804],[1627195200000,28.2,28.319,28.179,28.312,8736.922],[1627195500000,28.313,28.313,28.182,28.211,3939.838],[1627195800000,28.213,28.246,28.178,28.204,1822.555],[1627196100000,28.216,28.253,28.169,28.209,1336.398],[1627196400000,28.211,28.3,28.2,28.272,5717.474],[1627196700000,28.272,28.471,28.27,28.407,21512.589],[1627197000000,28.423,28.437,28.304,28.421,5877.328],[1627197300000,28.428,28.482,28.357,28.424,11421.591],[1627197600000,28.418,28.62,28.401,28.615,29164.829],[1627197900000,28.602,28.688,28.575,28.609,12558.676],[1627198200000,28.609,28.713,28.599,28.682,7077.713],[1627198500000,28.692,28.786,28.65,28.737,16485.849],[1627198800000,28.75,28.76,28.66,28.71,4319.216],[1627199100000,28.708,28.779,28.665,28.69,5382.067],[1627199400000,28.688,28.706,28.621,28.64,7552.473],[1627199700000,28.64,28.694,28.566,28.606,8518.105],[1627200000000,28.614,28.669,28.57,28.668,3972.568],[1627200300000,28.664,28.701,28.602,28.66,2518.043],[1627200600000,28.66,28.7,28.626,28.681,3520.223],[1627200900000,28.694,28.792,28.602,28.615,7289.783],[1627201200000,28.609,28.673,28.562,28.662,7093.586],[1627201500000,28.65,28.698,28.611,28.637,3417.769],[1627201800000,28.635,28.649,28.413,28.505,25876.126],[1627202100000,28.508,28.529,28.446,28.47,2672.663],[1627202400000,28.47,28.545,28.451,28.525,1413.834],[1627202700000,28.511,28.522,28.124,28.184,16701.813],[1627203000000,28.177,28.298,28.171,28.278,5966.09],[1627203300000,28.286,28.308,28.244,28.292,2754.605],[1627203600000,28.282,28.307,28.2,28.296,3938.256],[1627203900000,28.306,28.307,28.208,28.227,5186.087],[1627204200000,28.216,28.263,28.155,28.155,4552.626],[1627204500000,28.155,28.201,28.061,28.193,6900.66],[1627204800000,28.215,28.238,28.107,28.179,2805.658],[1627205100000,28.193,28.244,28.16,28.172,2517.563],[1627205400000,28.185,28.237,28.173,28.203,5849.165],[1627205700000,28.206,28.263,28.196,28.224,5652.275],[1627206000000,28.211,28.238,28.129,28.179,8989.894],[1627206300000,28.191,28.251,28.163,28.197,2820.224],[1627206600000,28.197,28.276,28.183,28.26,2635.033],[1627206900000,28.254,28.299,28.226,28.267,3457.541],[1627207200000,28.266,28.311,28.252,28.296,10373.889],[1627207500000,28.3,28.434,28.284,28.412,10495.919],[1627207800000,28.409,28.447,28.35,28.367,3778.954],[1627208100000,28.377,28.415,28.314,28.367,4463.488],[1627208400000,28.364,28.364,28.262,28.358,2720.387],[1627208700000,28.351,28.358,28.268,28.323,2453.562],[1627209000000,28.321,28.4,28.23,28.364,13027.552],[1627209300000,28.355,28.372,28.214,28.232,4115.746],[1627209600000,28.251,28.251,28.092,28.092,5816.503],[1627209900000,28.098,28.103,27.956,27.988,18527.722],[1627210200000,27.97,28.039,27.911,28.01,7363.657],[1627210500000,28.018,28.105,27.985,28.009,5808.225],[1627210800000,28.014,28.145,27.978,28.117,3384.787],[1627211100000,28.103,28.148,28.02,28.141,3258.858],[1627211400000,28.144,28.17,28.121,28.132,2699.035],[1627211700000,28.146,28.194,28.083,28.145,3393.631],[1627212000000,28.147,28.171,28.0,28.099,3631.164],[1627212300000,28.106,28.106,27.972,27.982,1782.555],[1627212600000,27.99,28.09,27.921,28.02,3941.916],[1627212900000,28.025,28.175,27.965,28.139,7809.152],[1627213200000,28.138,28.15,28.025,28.046,2662.624],[1627213500000,28.046,28.18,28.046,28.174,8872.901],[1627213800000,28.174,28.18,28.008,28.1,3311.253],[1627214100000,28.087,28.108,27.95,27.99,17648.552],[1627214400000,28.0,28.0,27.7,27.756,27084.123],[1627214700000,27.756,27.89,27.723,27.78,11131.216],[1627215000000,27.779,27.859,27.76,27.843,4122.622],[1627215300000,27.83,27.91,27.77,27.787,6495.559],[1627215600000,27.771,27.913,27.771,27.838,4311.654],[1627215900000,27.83,27.946,27.807,27.836,4427.322],[1627216200000,27.838,27.944,27.815,27.908,4890.843],[1627216500000,27.904,27.904,27.792,27.793,1505.543],[1627216800000,27.78,27.838,27.711,27.769,6338.455],[1627217100000,27.75,27.839,27.734,27.8,4289.623],[1627217400000,27.793,27.856,27.78,27.792,3772.295],[1627217700000,27.802,27.822,27.74,27.793,2890.212],[1627218000000,27.793,27.876,27.782,27.809,3847.403],[1627218300000,27.8,27.879,27.799,27.839,4388.378],[1627218600000,27.84,27.84,27.684,27.735,5576.214],[1627218900000,27.75,27.834,27.517,27.589,14873.576],[1627219200000,27.589,27.614,27.468,27.473,9506.829],[1627219500000,27.469,27.589,27.404,27.457,12225.791],[1627219800000,27.477,27.629,27.417,27.528,14258.019],[1627220100000,27.537,27.59,27.313,27.329,18801.644],[1627220400000,27.33,27.399,26.936,27.005,59433.927],[1627220700000,26.99,27.163,26.984,27.065,23423.45],[1627221000000,27.066,27.227,27.065,27.087,34966.417],[1627221300000,27.086,27.1,26.764,26.776,65585.818],[1627221600000,26.777,26.9,26.65,26.723,53187.949],[1627221900000,26.718,26.738,26.622,26.635,26695.314],[1627222200000,26.627,26.65,26.5,26.596,60076.512],[1627222500000,26.588,26.811,26.57,26.73,54521.751],[1627222800000,26.719,26.821,26.611,26.772,36816.154],[1627223100000,26.774,26.834,26.672,26.721,16281.446],[1627223400000,26.724,26.844,26.684,26.808,12032.907],[1627223700000,26.808,26.874,26.761,26.773,11726.513],[1627224000000,26.775,26.881,26.752,26.835,7645.345],[1627224300000,26.822,26.948,26.807,26.907,20931.645],[1627224600000,26.898,27.045,26.836,26.985,14459.527],[1627224900000,26.988,27.267,26.953,27.223,31014.143],[1627225200000,27.226,27.379,27.179,27.358,19319.946],[1627225500000,27.369,27.369,27.228,27.235,8778.881],[1627225800000,27.236,27.239,27.111,27.12,12131.799],[1627226100000,27.12,27.12,27.028,27.049,8479.217],[1627226400000,27.044,27.148,26.887,27.053,18897.924],[1627226700000,27.054,27.102,26.99,27.039,8455.396],[1627227000000,27.024,27.195,26.986,27.181,4711.379],[1627227300000,27.181,27.269,27.108,27.226,10586.463],[1627227600000,27.217,27.264,27.153,27.235,3341.068],[1627227900000,27.235,27.438,27.218,27.381,8408.511],[1627228200000,27.381,27.405,27.287,27.325,5608.869],[1627228500000,27.321,27.356,27.243,27.356,4434.044],[1627228800000,27.351,27.363,27.221,27.349,4489.606],[1627229100000,27.345,27.45,27.312,27.324,13327.884],[1627229400000,27.327,27.35,27.223,27.238,3772.632],[1627229700000,27.241,27.365,27.241,27.353,3478.781],[1627230000000,27.353,27.385,27.304,27.333,3131.883],[1627230300000,27.341,27.341,27.173,27.208,3880.026],[1627230600000,27.209,27.335,27.176,27.275,3782.049],[1627230900000,27.255,27.339,27.197,27.201,6432.239],[1627231200000,27.201,27.21,27.045,27.1,6258.603],[1627231500000,27.1,27.106,26.98,27.045,5243.439],[1627231800000,27.047,27.11,27.023,27.081,3581.609],[1627232100000,27.081,27.158,27.081,27.135,4890.837],[1627232400000,27.14,27.155,27.018,27.153,4980.68],[1627232700000,27.153,27.175,27.08,27.127,2837.341],[1627233000000,27.135,27.295,27.135,27.295,4680.992],[1627233300000,27.277,27.357,27.219,27.29,3827.851],[1627233600000,27.29,27.425,27.241,27.373,9498.099],[1627233900000,27.373,27.579,27.373,27.579,12615.752],[1627234200000,27.579,27.59,27.466,27.546,7746.115],[1627234500000,27.568,27.578,27.523,27.56,1008.462],[1627234800000,27.559,27.572,27.534,27.556,2604.507],[1627235100000,27.557,27.578,27.512,27.577,3156.163],[1627235400000,27.566,27.673,27.542,27.649,9410.927],[1627235700000,27.626,27.686,27.617,27.678,6122.343],[1627236000000,27.679,27.692,27.574,27.659,5024.304],[1627236300000,27.655,27.659,27.523,27.56,7071.012],[1627236600000,27.554,27.672,27.534,27.665,4258.794],[1627236900000,27.665,27.676,27.559,27.618,2478.552],[1627237200000,27.608,27.675,27.588,27.623,10293.499],[1627237500000,27.625,27.687,27.604,27.68,2561.959],[1627237800000,27.68,27.698,27.616,27.677,3357.345],[1627238100000,27.675,27.682,27.631,27.65,3120.214],[1627238400000,27.632,27.669,27.612,27.619,1187.289],[1627238700000,27.619,27.671,27.6,27.615,4691.356],[1627239000000,27.616,27.642,27.485,27.487,3585.096],[1627239300000,27.488,27.569,27.459,27.518,1677.944],[1627239600000,27.518,27.685,27.518,27.66,3386.368],[1627239900000,27.663,27.69,27.422,27.422,5577.722],[1627240200000,27.428,27.539,27.426,27.484,3093.56],[1627240500000,27.487,27.571,27.475,27.533,4151.934],[1627240800000,27.555,27.6,27.526,27.589,1981.773],[1627241100000,27.574,27.624,27.528,27.579,4288.064],[1627241400000,27.587,27.743,27.58,27.662,6570.477],[1627241700000,27.662,27.731,27.654,27.688,4995.504],[1627242000000,27.693,27.708,27.597,27.677,9409.724],[1627242300000,27.688,27.69,27.531,27.596,6556.971],[1627242600000,27.563,27.588,27.519,27.53,3211.649],[1627242900000,27.53,27.615,27.507,27.535,2758.469],[1627243200000,27.533,27.533,27.361,27.392,7667.64],[1627243500000,27.402,27.47,27.402,27.47,2448.881],[1627243800000,27.464,27.522,27.454,27.512,3495.698],[1627244100000,27.512,27.582,27.454,27.518,4934.745],[1627244400000,27.507,27.553,27.416,27.433,1778.54],[1627244700000,27.434,27.493,27.426,27.426,4161.491],[1627245000000,27.433,27.522,27.421,27.46,3429.423],[1627245300000,27.451,27.454,27.359,27.388,6415.245],[1627245600000,27.376,27.453,27.365,27.417,4310.242],[1627245900000,27.417,27.447,27.392,27.447,1156.009],[1627246200000,27.442,27.492,27.409,27.484,2034.623],[1627246500000,27.484,27.498,27.407,27.46,5343.69],[1627246800000,27.473,27.481,27.444,27.465,1493.051],[1627247100000,27.465,27.496,27.437,27.479,1049.849],[1627247400000,27.48,27.495,27.453,27.476,3145.006],[1627247700000,27.464,27.569,27.459,27.553,1900.718],[1627248000000,27.555,27.663,27.555,27.652,3044.991],[1627248300000,27.662,27.663,27.566,27.636,4408.629],[1627248600000,27.636,27.649,27.594,27.611,2211.264],[1627248900000,27.601,27.705,27.601,27.691,2732.132],[1627249200000,27.693,27.707,27.622,27.63,1710.86],[1627249500000,27.631,27.682,27.606,27.656,3073.353],[1627249800000,27.671,27.696,27.567,27.582,2370.709],[1627250100000,27.582,27.626,27.557,27.586,2628.124],[1627250400000,27.586,27.586,27.444,27.45,8886.953],[1627250700000,27.44,27.488,27.425,27.452,1970.037],[1627251000000,27.448,27.5,27.442,27.5,1706.74],[1627251300000,27.5,27.509,27.415,27.424,1970.748],[1627251600000,27.424,27.464,27.392,27.437,3653.341],[1627251900000,27.437,27.437,27.375,27.41,3054.072],[1627252200000,27.421,27.49,27.393,27.49,1223.756],[1627252500000,27.499,27.531,27.435,27.486,4332.821],[1627252800000,27.487,27.767,27.487,27.762,4402.6],[1627253100000,27.752,27.824,27.694,27.694,5436.104],[1627253400000,27.693,27.699,27.6,27.635,6159.217],[1627253700000,27.635,27.79,27.632,27.79,3411.032],[1627254000000,27.79,27.843,27.689,27.785,6891.634],[1627254300000,27.785,27.999,27.772,27.992,10852.645],[1627254600000,27.986,27.998,27.774,27.82,9603.409],[1627254900000,27.818,27.828,27.706,27.774,5408.083],[1627255200000,27.763,27.914,27.744,27.849,7528.503],[1627255500000,27.855,27.89,27.756,27.88,4997.156],[1627255800000,27.882,27.951,27.83,27.95,6171.4],[1627256100000,27.936,28.071,27.935,28.044,16000.36],[1627256400000,28.056,28.12,28.0,28.1,13867.468],[1627256700000,28.115,28.139,28.0,28.018,11609.985],[1627257000000,28.038,28.096,28.002,28.054,6983.907],[1627257300000,28.062,28.249,28.047,28.248,20457.649],[1627257600000,28.247,28.27,28.0,28.079,24891.719],[1627257900000,28.084,28.199,28.04,28.102,11963.187],[1627258200000,28.108,28.384,28.101,28.367,24797.873],[1627258500000,28.367,28.451,28.339,28.376,21747.907],[1627258800000,28.385,28.488,28.322,28.476,15301.557],[1627259100000,28.473,28.5,28.376,28.423,21618.207],[1627259400000,28.422,28.632,28.42,28.621,20507.627],[1627259700000,28.621,28.673,28.532,28.604,13412.694],[1627260000000,28.601,28.801,28.6,28.762,16241.113],[1627260300000,28.762,29.05,28.747,29.003,33167.832],[1627260600000,29.012,29.05,28.716,29.05,39007.972],[1627260900000,29.036,29.3,28.98,29.299,53213.396],[1627261200000,29.291,29.78,29.238,29.632,141061.136],[1627261500000,29.621,29.656,28.864,29.03,117311.515],[1627261800000,29.029,29.607,29.013,29.486,84326.898],[1627262100000,29.471,29.472,29.142,29.179,44066.735],[1627262400000,29.179,29.52,29.177,29.51,30321.989],[1627262700000,29.518,29.697,29.425,29.671,32264.988],[1627263000000,29.671,29.971,29.523,29.938,38356.499],[1627263300000,29.948,30.768,29.921,30.768,92914.857],[1627263600000,30.767,31.1,30.246,31.057,136519.54],[1627263900000,31.07,31.115,30.364,30.889,79028.003],[1627264200000,30.889,30.911,30.584,30.827,21958.578],[1627264500000,30.841,30.888,30.639,30.8,38073.541],[1627264800000,30.798,31.0,30.452,30.719,82480.924],[1627265100000,30.702,30.798,30.323,30.337,32710.969],[1627265400000,30.333,30.472,30.266,30.399,27587.174],[1627265700000,30.399,30.717,30.399,30.48,22777.157],[1627266000000,30.473,30.548,30.317,30.483,11692.26],[1627266300000,30.481,30.79,30.461,30.67,21974.474],[1627266600000,30.656,30.79,30.564,30.699,26189.826],[1627266900000,30.706,30.85,30.687,30.818,39733.602],[1627267200000,30.805,30.853,30.657,30.716,13060.777],[1627267500000,30.707,30.707,30.151,30.252,35265.815],[1627267800000,30.251,30.368,30.214,30.264,17052.114],[1627268100000,30.26,30.274,29.642,29.777,55981.831],[1627268400000,29.779,29.979,29.765,29.877,31756.961],[1627268700000,29.873,30.047,29.831,30.026,18350.369],[1627269000000,30.025,30.1,29.879,30.0,22626.313],[1627269300000,29.998,30.096,29.868,30.036,20503.599],[1627269600000,30.037,31.0,29.948,30.429,93530.602],[1627269900000,30.428,30.477,30.216,30.241,31174.109],[1627270200000,30.248,30.408,30.115,30.261,23345.637],[1627270500000,30.271,30.328,30.18,30.2,12009.854],[1627270800000,30.2,30.282,30.138,30.191,12505.968],[1627271100000,30.198,30.246,30.075,30.075,7692.032],[1627271400000,30.091,30.167,30.078,30.105,7185.549],[1627271700000,30.101,30.172,30.029,30.108,5894.504],[1627272000000,30.108,30.209,30.035,30.07,15025.498],[1627272300000,30.07,30.088,29.885,29.922,12630.225],[1627272600000,29.918,30.012,29.918,29.994,9346.328],[1627272900000,30.012,30.051,29.9,30.015,10196.341],[1627273200000,30.017,30.173,30.017,30.169,7756.925],[1627273500000,30.173,30.176,30.05,30.09,16352.252],[1627273800000,30.089,30.14,29.933,30.05,16040.213],[1627274100000,30.051,30.13,30.017,30.072,14680.889],[1627274400000,30.084,30.354,30.043,30.348,17232.896],[1627274700000,30.345,30.418,30.167,30.319,21397.348],[1627275000000,30.334,30.34,30.232,30.283,10727.106],[1627275300000,30.286,30.3,30.048,30.065,18393.342],[1627275600000,30.059,30.232,29.943,29.969,28055.591],[1627275900000,29.952,30.05,29.933,30.018,12536.927],[1627276200000,30.018,30.04,29.96,30.04,9568.635],[1627276500000,30.04,30.05,29.948,29.995,9501.674],[1627276800000,29.994,30.096,29.988,30.089,26633.61],[1627277100000,30.084,30.096,29.934,30.013,35202.565],[1627277400000,30.014,30.046,29.949,29.962,9558.318],[1627277700000,29.966,30.071,29.966,29.974,20862.075],[1627278000000,29.974,30.051,29.97,30.018,22071.713],[1627278300000,30.019,30.133,29.974,30.108,29220.965],[1627278600000,30.111,30.22,29.996,30.19,35175.173],[1627278900000,30.191,30.259,30.144,30.213,34803.181],[1627279200000,30.202,30.3,30.128,30.215,22633.638],[1627279500000,30.214,30.269,30.137,30.22,13922.449],[1627279800000,30.214,30.45,30.182,30.423,26910.245],[1627280100000,30.427,30.609,30.361,30.599,23759.82],[1627280400000,30.608,30.824,30.544,30.773,39198.438],[1627280700000,30.764,30.9,30.623,30.632,66784.763],[1627281000000,30.635,30.879,30.623,30.715,48086.661],[1627281300000,30.724,30.737,30.202,30.468,56503.308],[1627281600000,30.477,30.585,30.422,30.496,26438.635],[1627281900000,30.497,30.581,30.3,30.315,18205.097],[1627282200000,30.316,30.355,30.009,30.175,27578.778],[1627282500000,30.164,30.265,30.137,30.14,9656.578],[1627282800000,30.14,30.352,30.138,30.317,7646.492],[1627283100000,30.304,30.352,30.211,30.325,8155.072],[1627283400000,30.325,30.472,30.313,30.44,7087.842],[1627283700000,30.45,30.487,30.309,30.467,14914.17],[1627284000000,30.46,30.5,30.333,30.374,9950.086],[1627284300000,30.375,30.421,30.233,30.353,11057.436],[1627284600000,30.353,30.387,30.161,30.165,13009.01],[1627284900000,30.159,30.282,29.51,29.622,50388.918],[1627285200000,29.612,29.854,29.347,29.651,54694.242],[1627285500000,29.656,29.852,29.656,29.8,12540.755],[1627285800000,29.799,29.926,29.716,29.745,19507.709],[1627286100000,29.75,29.815,29.636,29.715,16616.29],[1627286400000,29.72,29.781,29.543,29.543,32151.235],[1627286700000,29.56,29.652,29.3,29.338,29668.737],[1627287000000,29.349,29.514,29.244,29.424,22312.96],[1627287300000,29.443,29.477,29.271,29.337,19786.382],[1627287600000,29.343,29.361,29.303,29.341,27954.762],[1627287900000,29.342,29.689,29.29,29.678,87654.809],[1627288200000,29.678,29.726,29.617,29.673,12683.444],[1627288500000,29.677,29.743,29.518,29.577,13872.346],[1627288800000,29.573,29.613,29.372,29.597,22207.771],[1627289100000,29.598,29.712,29.5,29.701,8300.667],[1627289400000,29.702,29.774,29.647,29.763,17747.053],[1627289700000,29.753,29.767,29.686,29.715,7201.736],[1627290000000,29.715,29.735,29.616,29.713,11583.415],[1627290300000,29.716,29.735,29.703,29.735,6973.045],[1627290600000,29.734,29.735,29.657,29.664,13282.442],[1627290900000,29.664,29.664,29.527,29.592,46422.71],[1627291200000,29.587,29.72,29.573,29.654,25254.656],[1627291500000,29.65,29.721,29.604,29.702,15921.423],[1627291800000,29.702,29.735,29.593,29.655,10669.848],[1627292100000,29.654,29.725,29.601,29.716,8638.049],[1627292400000,29.713,29.729,29.6,29.602,5237.489],[1627292700000,29.601,29.675,29.545,29.658,9180.274],[1627293000000,29.661,29.69,29.44,29.563,8126.073],[1627293300000,29.564,29.569,29.441,29.463,22223.12],[1627293600000,29.475,29.67,29.456,29.635,11559.903],[1627293900000,29.645,29.735,29.588,29.73,29514.676],[1627294200000,29.73,29.735,29.703,29.73,24949.213],[1627294500000,29.73,29.73,29.602,29.605,7929.626],[1627294800000,29.616,29.7,29.59,29.69,17133.215],[1627295100000,29.698,29.7,29.534,29.649,11636.389],[1627295400000,29.649,29.713,29.538,29.708,4679.884],[1627295700000,29.708,29.95,29.66,29.912,98540.287],[1627296000000,29.912,29.973,29.848,29.918,7080.756],[1627296300000,29.919,30.149,29.919,30.036,48035.135],[1627296600000,30.04,30.096,29.976,30.051,7630.79],[1627296900000,30.059,30.2,29.97,30.147,14194.268],[1627297200000,30.154,30.154,29.943,29.978,13387.699],[1627297500000,29.968,30.07,29.852,30.0,10775.211],[1627297800000,30.013,30.069,29.965,30.031,5479.196],[1627298100000,30.031,30.034,29.916,29.991,8678.073],[1627298400000,29.985,30.049,29.822,29.838,11897.314],[1627298700000,29.838,29.866,29.671,29.866,13206.123],[1627299000000,29.857,29.983,29.799,29.865,6224.24],[1627299300000,29.857,29.929,29.81,29.921,7379.185],[1627299600000,29.94,30.012,29.932,29.951,6502.025],[1627299900000,29.943,29.97,29.751,29.854,7498.836],[1627300200000,29.85,29.927,29.79,29.899,4108.458],[1627300500000,29.91,30.069,29.896,30.039,14230.216],[1627300800000,30.053,30.085,29.847,29.858,9305.089],[1627301100000,29.858,29.906,29.755,29.763,7647.916],[1627301400000,29.771,29.882,29.656,29.861,14339.394],[1627301700000,29.872,29.988,29.84,29.933,9761.954],[1627302000000,29.925,30.08,29.895,30.062,7414.975],[1627302300000,30.052,30.1,29.953,29.985,18095.099],[1627302600000,29.988,30.1,29.988,30.07,13932.007],[1627302900000,30.061,30.1,29.972,29.972,10605.412],[1627303200000,29.982,30.038,29.909,30.038,8396.052],[1627303500000,30.025,30.039,29.956,30.039,11243.397],[1627303800000,30.024,30.15,30.013,30.15,14114.613],[1627304100000,30.15,30.3,30.126,30.3,16933.682],[1627304400000,30.296,30.3,29.763,29.886,32716.027],[1627304700000,29.918,29.925,29.646,29.749,26653.046],[1627305000000,29.748,29.831,29.536,29.672,31902.706],[1627305300000,29.651,30.01,29.61,29.973,18793.848],[1627305600000,29.972,30.188,29.972,30.172,20306.261],[1627305900000,30.176,30.2,29.929,30.001,14964.237],[1627306200000,30.01,30.023,29.756,29.798,12170.409],[1627306500000,29.805,29.936,29.716,29.932,11764.359],[1627306800000,29.929,30.189,29.871,30.189,23552.543],[1627307100000,30.184,30.323,30.102,30.297,26380.331],[1627307400000,30.285,30.434,30.179,30.252,26794.885],[1627307700000,30.267,30.334,30.222,30.25,10619.169],[1627308000000,30.252,30.491,30.25,30.451,24659.663],[1627308300000,30.454,30.463,30.355,30.401,7036.373],[1627308600000,30.408,30.413,30.046,30.19,24406.677],[1627308900000,30.19,30.4,30.181,30.4,19421.708],[1627309200000,30.4,30.42,30.235,30.294,6623.917],[1627309500000,30.295,30.442,30.278,30.317,6433.655],[1627309800000,30.317,30.349,30.039,30.164,14278.695],[1627310100000,30.152,30.265,30.043,30.084,4721.925],[1627310400000,30.086,30.158,29.897,29.998,17950.254],[1627310700000,29.995,30.18,29.992,30.112,4927.553],[1627311000000,30.111,30.18,30.055,30.055,6663.905],[1627311300000,30.055,30.14,30.0,30.019,4966.63],[1627311600000,30.016,30.089,29.912,29.994,5002.128],[1627311900000,30.0,30.056,29.841,29.936,10689.955],[1627312200000,29.92,29.959,29.871,29.932,5691.713],[1627312500000,29.921,30.005,29.873,29.916,7300.802],[1627312800000,29.921,29.999,29.853,29.964,3721.506],[1627313100000,29.969,30.064,29.952,30.064,5570.104],[1627313400000,30.065,30.225,30.05,30.174,20452.626],[1627313700000,30.157,30.24,30.15,30.173,7085.018],[1627314000000,30.166,30.229,30.1,30.189,8456.194],[1627314300000,30.184,30.239,30.011,30.027,12399.509],[1627314600000,30.037,30.127,29.988,30.065,6901.342],[1627314900000,30.076,30.2,30.066,30.087,8688.819],[1627315200000,30.07,30.158,29.954,30.119,16100.82],[1627315500000,30.112,30.234,30.053,30.211,6306.925],[1627315800000,30.212,30.365,30.196,30.319,13067.173],[1627316100000,30.309,30.31,30.082,30.096,7910.68],[1627316400000,30.098,30.21,30.088,30.184,6189.212],[1627316700000,30.183,30.5,30.183,30.5,43455.829],[1627317000000,30.5,30.5,30.301,30.463,17966.611],[1627317300000,30.463,30.493,30.357,30.442,8983.341],[1627317600000,30.441,30.443,30.277,30.315,10295.89],[1627317900000,30.31,30.36,30.093,30.155,15324.199],[1627318200000,30.161,30.241,30.1,30.217,8308.142],[1627318500000,30.219,30.239,30.1,30.151,8235.764],[1627318800000,30.15,30.228,30.038,30.089,10776.389],[1627319100000,30.1,30.154,30.026,30.142,6791.453],[1627319400000,30.143,30.25,30.087,30.125,10352.183],[1627319700000,30.125,30.268,30.08,30.206,7099.953],[1627320000000,30.195,30.315,30.18,30.3,6991.257],[1627320300000,30.297,30.389,30.247,30.297,9933.824],[1627320600000,30.294,30.401,30.261,30.348,5560.18],[1627320900000,30.353,30.409,30.318,30.368,4992.851],[1627321200000,30.35,30.441,30.344,30.405,6160.676],[1627321500000,30.421,30.485,30.4,30.421,12640.94],[1627321800000,30.415,30.416,30.302,30.374,8460.75],[1627322100000,30.376,30.422,30.25,30.329,9817.438],[1627322400000,30.331,30.457,30.309,30.417,5124.839],[1627322700000,30.42,30.6,30.408,30.589,24914.227],[1627323000000,30.594,30.613,30.467,30.571,11256.484],[1627323300000,30.561,30.613,30.428,30.567,10176.151],[1627323600000,30.564,30.612,30.491,30.55,5716.757],[1627323900000,30.557,30.618,30.482,30.593,8561.789],[1627324200000,30.602,30.606,30.456,30.491,13349.573],[1627324500000,30.488,30.55,30.457,30.515,9381.101],[1627324800000,30.513,30.553,30.427,30.441,9199.763],[1627325100000,30.441,30.506,30.321,30.321,19355.106],[1627325400000,30.32,30.465,30.301,30.41,10180.262],[1627325700000,30.401,30.411,30.35,30.37,3406.242],[1627326000000,30.357,30.383,30.132,30.263,32611.162],[1627326300000,30.273,30.391,30.241,30.378,29655.285],[1627326600000,30.391,30.558,30.283,30.544,33013.794],[1627326900000,30.54,30.567,30.431,30.561,19877.702],[1627327200000,30.558,30.801,30.55,30.801,31207.577],[1627327500000,30.8,30.9,30.746,30.81,41102.356],[1627327800000,30.808,30.886,30.615,30.712,19068.673],[1627328100000,30.727,30.727,30.33,30.376,19381.967],[1627328400000,30.376,30.384,30.039,30.325,25123.892],[1627328700000,30.325,30.325,30.034,30.057,15334.209],[1627329000000,30.052,30.069,29.867,29.975,24759.264],[1627329300000,29.975,29.975,29.578,29.692,35731.726],[1627329600000,29.664,29.786,29.042,29.375,88902.566],[1627329900000,29.357,29.447,29.0,29.149,41940.442],[1627330200000,29.138,29.269,28.526,28.57,66781.914],[1627330500000,28.591,29.197,28.584,29.035,33118.304],[1627330800000,29.041,29.107,28.812,28.892,18897.085],[1627331100000,28.895,28.909,28.137,28.502,85369.22],[1627331400000,28.512,28.91,28.15,28.759,84603.85],[1627331700000,28.76,28.901,28.72,28.808,19601.599],[1627332000000,28.808,28.898,28.625,28.781,16188.208],[1627332300000,28.78,28.926,28.715,28.849,13110.17],[1627332600000,28.854,28.872,28.15,28.272,64404.773],[1627332900000,28.294,28.583,28.255,28.578,36065.611],[1627333200000,28.577,28.577,28.254,28.277,20266.493],[1627333500000,28.257,28.654,28.257,28.562,25153.089],[1627333800000,28.562,28.782,28.542,28.656,13163.938],[1627334100000,28.656,28.764,28.521,28.53,6377.357],[1627334400000,28.526,28.545,28.448,28.49,10903.119],[1627334700000,28.491,28.512,28.259,28.289,13379.484],[1627335000000,28.289,28.299,28.074,28.243,22470.201],[1627335300000,28.235,28.252,27.83,27.911,52508.399],[1627335600000,27.911,28.138,27.891,28.097,17351.439],[1627335900000,28.089,28.43,28.032,28.42,23833.417],[1627336200000,28.42,28.489,28.335,28.416,12275.31],[1627336500000,28.41,28.444,28.265,28.362,11431.384],[1627336800000,28.353,28.525,28.266,28.501,9540.251],[1627337100000,28.488,28.552,28.41,28.476,9316.894],[1627337400000,28.46,28.476,28.327,28.406,13266.177],[1627337700000,28.414,28.459,28.128,28.446,20463.632],[1627338000000,28.458,28.46,28.219,28.349,10765.316],[1627338300000,28.349,28.4,28.125,28.165,11010.14],[1627338600000,28.17,28.35,28.16,28.227,12263.543],[1627338900000,28.246,28.303,28.128,28.249,8178.019],[1627339200000,28.241,28.28,27.846,27.895,26402.699],[1627339500000,27.91,28.25,27.884,28.205,8153.342],[1627339800000,28.205,28.286,28.033,28.227,10182.25],[1627340100000,28.241,28.6,28.227,28.488,54541.496],[1627340400000,28.488,28.493,28.191,28.256,14936.843],[1627340700000,28.28,28.292,28.102,28.141,12925.127],[1627341000000,28.134,28.372,28.134,28.341,9473.301],[1627341300000,28.333,28.424,28.263,28.4,5494.439],[1627341600000,28.405,28.482,28.318,28.444,5261.546],[1627341900000,28.423,28.444,28.318,28.364,3746.273],[1627342200000,28.345,28.471,28.318,28.42,1916.918],[1627342500000,28.424,28.43,28.263,28.263,7558.334],[1627342800000,28.263,28.299,28.183,28.253,4857.771],[1627343100000,28.27,28.358,27.907,28.117,32636.951],[1627343400000,28.126,28.291,28.084,28.24,15281.506],[1627343700000,28.259,28.394,28.171,28.184,3072.125],[1627344000000,28.183,28.277,27.995,28.078,16621.448],[1627344300000,28.076,28.388,28.076,28.319,7417.251],[1627344600000,28.309,28.32,27.914,27.936,12589.118],[1627344900000,27.934,28.138,27.932,28.125,16509.76],[1627345200000,28.137,28.306,28.12,28.271,10859.55],[1627345500000,28.287,28.543,28.235,28.53,11702.029],[1627345800000,28.517,28.58,28.413,28.526,8335.876],[1627346100000,28.54,28.556,28.317,28.359,6652.757],[1627346400000,28.361,28.49,28.35,28.385,3787.059],[1627346700000,28.374,28.437,28.3,28.37,5659.37],[1627347000000,28.381,28.421,28.212,28.23,6233.872],[1627347300000,28.234,28.448,28.234,28.448,4420.191],[1627347600000,28.448,28.478,28.236,28.236,2919.583],[1627347900000,28.238,28.37,28.203,28.224,10023.286],[1627348200000,28.231,28.284,27.907,27.937,13007.859],[1627348500000,27.945,28.011,27.561,27.674,57652.136],[1627348800000,27.674,27.745,27.556,27.614,23884.114],[1627349100000,27.621,27.826,27.61,27.766,11865.596],[1627349400000,27.775,27.895,27.725,27.725,8202.036],[1627349700000,27.724,27.786,27.466,27.526,31027.128],[1627350000000,27.526,27.7,27.491,27.603,13378.163],[1627350300000,27.603,27.877,27.578,27.779,7795.948],[1627350600000,27.795,27.809,27.56,27.795,15707.596],[1627350900000,27.774,27.837,27.608,27.624,4769.847],[1627351200000,27.632,27.796,27.586,27.717,9074.012],[1627351500000,27.716,27.89,27.716,27.84,6297.46],[1627351800000,27.838,27.894,27.767,27.767,3218.069],[1627352100000,27.776,27.881,27.759,27.83,7017.888],[1627352400000,27.827,27.861,27.649,27.685,7742.707],[1627352700000,27.678,27.752,27.645,27.647,4070.767],[1627353000000,27.648,27.659,27.33,27.364,23233.999],[1627353300000,27.37,27.525,27.26,27.273,13897.113],[1627353600000,27.27,27.425,27.142,27.251,22590.7],[1627353900000,27.225,27.443,27.204,27.418,7743.012],[1627354200000,27.43,27.467,27.241,27.343,12945.325],[1627354500000,27.34,27.4,27.24,27.25,6616.022],[1627354800000,27.24,27.358,27.14,27.171,9179.702],[1627355100000,27.167,27.27,27.121,27.237,6318.896],[1627355400000,27.247,27.472,27.241,27.461,5431.56],[1627355700000,27.465,27.566,27.277,27.415,21429.477],[1627356000000,27.415,27.594,27.415,27.569,2836.135],[1627356300000,27.575,27.591,27.46,27.529,4888.109],[1627356600000,27.552,27.612,27.469,27.598,8858.921],[1627356900000,27.611,27.611,27.445,27.457,9425.25],[1627357200000,27.475,27.577,27.457,27.555,4690.446],[1627357500000,27.556,27.689,27.518,27.636,6444.0],[1627357800000,27.63,27.698,27.555,27.669,20768.828],[1627358100000,27.661,27.661,27.557,27.595,2949.834],[1627358400000,27.616,27.618,27.447,27.466,6479.032],[1627358700000,27.461,27.577,27.447,27.561,5170.978],[1627359000000,27.561,27.794,27.518,27.7,39521.692],[1627359300000,27.711,27.715,27.612,27.635,5572.042],[1627359600000,27.632,27.632,27.483,27.512,8671.943],[1627359900000,27.508,27.545,27.45,27.524,5831.981],[1627360200000,27.53,27.559,27.438,27.508,6495.12],[1627360500000,27.508,27.589,27.471,27.471,3400.799],[1627360800000,27.471,27.627,27.466,27.613,2363.018],[1627361100000,27.615,27.777,27.615,27.773,5852.314],[1627361400000,27.771,27.771,27.62,27.651,4570.156],[1627361700000,27.646,27.65,27.546,27.578,2816.677],[1627362000000,27.579,27.626,27.48,27.594,8699.294],[1627362300000,27.588,27.652,27.568,27.643,1751.334],[1627362600000,27.644,27.665,27.547,27.639,3607.381],[1627362900000,27.637,27.728,27.562,27.724,4094.038],[1627363200000,27.707,27.816,27.694,27.79,5500.791],[1627363500000,27.776,27.868,27.736,27.816,7500.921],[1627363800000,27.823,27.84,27.719,27.835,14801.311],[1627364100000,27.821,27.831,27.75,27.767,9327.624],[1627364400000,27.767,27.795,27.692,27.708,3435.856],[1627364700000,27.716,27.812,27.685,27.803,2330.193],[1627365000000,27.795,27.835,27.755,27.81,4697.863],[1627365300000,27.806,27.876,27.778,27.807,6951.948],[1627365600000,27.801,27.86,27.731,27.75,4449.502],[1627365900000,27.742,27.908,27.727,27.88,5926.087],[1627366200000,27.86,27.9,27.806,27.9,6242.862],[1627366500000,27.874,27.875,27.792,27.84,4892.015],[1627366800000,27.842,27.909,27.831,27.843,5548.502],[1627367100000,27.852,27.961,27.852,27.927,8840.746],[1627367400000,27.927,27.968,27.857,27.95,6726.74],[1627367700000,27.95,27.972,27.915,27.957,4327.648],[1627368000000,27.958,27.976,27.923,27.925,3341.22],[1627368300000,27.938,27.95,27.749,27.787,11393.786],[1627368600000,27.784,27.829,27.7,27.727,5825.0],[1627368900000,27.735,27.773,27.7,27.711,5296.84],[1627369200000,27.714,27.896,27.712,27.876,6837.755],[1627369500000,27.899,27.914,27.778,27.804,2566.507],[1627369800000,27.807,27.889,27.807,27.845,1672.468],[1627370100000,27.826,27.911,27.8,27.875,6354.385],[1627370400000,27.877,27.881,27.803,27.868,5339.558],[1627370700000,27.858,27.874,27.774,27.774,13098.013],[1627371000000,27.776,27.821,27.675,27.697,5462.847],[1627371300000,27.697,27.793,27.695,27.74,5147.429],[1627371600000,27.739,27.767,27.7,27.709,4423.555],[1627371900000,27.731,27.81,27.696,27.747,5045.882],[1627372200000,27.742,27.8,27.71,27.8,5509.397],[1627372500000,27.8,27.887,27.8,27.881,5966.197],[1627372800000,27.87,27.889,27.716,27.74,5437.72],[1627373100000,27.753,27.937,27.748,27.881,4893.659],[1627373400000,27.902,27.902,27.803,27.894,3592.908],[1627373700000,27.878,28.0,27.85,27.991,13920.497],[1627374000000,27.968,28.055,27.946,28.016,8991.122],[1627374300000,28.016,28.039,27.961,28.026,3058.354],[1627374600000,28.013,28.05,27.95,27.973,5183.327],[1627374900000,27.963,28.002,27.902,27.979,3353.699],[1627375200000,27.967,27.98,27.89,27.893,2022.01],[1627375500000,27.891,28.019,27.865,27.998,5894.141],[1627375800000,27.985,28.06,27.962,28.057,7315.041],[1627376100000,28.042,28.049,27.99,28.007,2709.704],[1627376400000,28.009,28.345,28.003,28.34,24344.462],[1627376700000,28.345,28.51,28.331,28.384,25791.02],[1627377000000,28.385,28.411,28.252,28.386,6666.155],[1627377300000,28.355,28.385,28.277,28.293,4335.043],[1627377600000,28.311,28.364,28.271,28.311,8514.156],[1627377900000,28.312,28.419,28.31,28.419,2225.118],[1627378200000,28.409,28.444,28.314,28.325,4220.591],[1627378500000,28.325,28.49,28.323,28.475,6410.378],[1627378800000,28.471,28.549,28.447,28.512,6706.151],[1627379100000,28.531,28.55,28.422,28.524,6314.993],[1627379400000,28.517,28.622,28.514,28.583,10020.251],[1627379700000,28.568,28.606,28.492,28.583,7782.656],[1627380000000,28.595,28.612,28.432,28.505,6703.577],[1627380300000,28.52,28.535,28.473,28.529,3055.787],[1627380600000,28.518,28.531,28.471,28.499,2504.071],[1627380900000,28.499,28.499,28.365,28.423,6840.631],[1627381200000,28.44,28.49,28.387,28.443,3434.401],[1627381500000,28.45,28.482,28.409,28.431,7393.931],[1627381800000,28.427,28.5,28.407,28.478,17509.848],[1627382100000,28.494,28.588,28.474,28.505,18063.522],[1627382400000,28.514,28.526,28.423,28.463,11542.637],[1627382700000,28.475,28.476,28.413,28.444,11451.887],[1627383000000,28.466,28.5,28.423,28.476,12167.171],[1627383300000,28.462,28.474,28.361,28.403,11240.826],[1627383600000,28.405,28.438,28.263,28.356,14042.452],[1627383900000,28.357,28.357,28.278,28.307,7587.225],[1627384200000,28.317,28.318,28.21,28.269,11030.663],[1627384500000,28.269,28.344,28.259,28.313,4835.76],[1627384800000,28.316,28.316,28.15,28.285,11794.289],[1627385100000,28.301,28.37,28.282,28.359,3907.274],[1627385400000,28.361,28.386,28.286,28.383,14409.234],[1627385700000,28.385,28.638,28.372,28.614,15016.419],[1627386000000,28.613,28.7,28.568,28.671,12529.867],[1627386300000,28.658,28.695,28.523,28.662,11229.753],[1627386600000,28.662,28.772,28.644,28.755,9999.472],[1627386900000,28.766,28.782,28.618,28.657,12182.884],[1627387200000,28.667,28.681,28.41,28.449,15848.118],[1627387500000,28.449,28.45,28.297,28.375,15091.219],[1627387800000,28.375,28.456,28.375,28.449,8906.393],[1627388100000,28.446,28.446,28.293,28.354,9556.397],[1627388400000,28.353,28.435,28.332,28.4,2669.236],[1627388700000,28.407,28.492,28.401,28.443,8832.282],[1627389000000,28.433,28.594,28.412,28.554,11714.347],[1627389300000,28.586,28.672,28.564,28.663,13080.168],[1627389600000,28.672,28.79,28.581,28.78,18860.004],[1627389900000,28.78,28.913,28.747,28.913,26382.625],[1627390200000,28.907,28.913,28.791,28.83,23072.437],[1627390500000,28.828,28.862,28.764,28.842,11654.229],[1627390800000,28.845,28.95,28.826,28.86,16200.264],[1627391100000,28.858,28.883,28.799,28.8,15942.735],[1627391400000,28.799,28.877,28.774,28.79,9557.82],[1627391700000,28.779,28.81,28.578,28.686,20177.613],[1627392000000,28.693,28.773,28.686,28.751,7865.816],[1627392300000,28.747,28.76,28.684,28.724,8171.399],[1627392600000,28.721,28.777,28.664,28.73,7443.242],[1627392900000,28.738,28.9,28.738,28.89,15537.952],[1627393200000,28.887,28.91,28.766,28.808,22661.266],[1627393500000,28.811,28.837,28.741,28.756,9534.756],[1627393800000,28.765,28.782,28.64,28.68,14681.658],[1627394100000,28.678,28.691,28.555,28.577,12725.157],[1627394400000,28.571,28.677,28.128,28.145,40584.877],[1627394700000,28.168,28.3,28.009,28.07,38308.822],[1627395000000,28.07,28.076,27.805,27.821,47847.391],[1627395300000,27.821,28.051,27.76,28.009,33160.665],[1627395600000,28.018,28.076,27.994,28.013,13533.134],[1627395900000,28.014,28.076,28.008,28.046,20228.074],[1627396200000,28.057,28.285,28.056,28.232,92075.769],[1627396500000,28.222,28.361,28.197,28.248,15461.306],[1627396800000,28.254,28.261,27.942,28.162,18818.356],[1627397100000,28.166,28.241,28.025,28.079,9815.847],[1627397400000,28.079,28.258,28.079,28.207,6769.167],[1627397700000,28.216,28.306,28.162,28.257,8329.173],[1627398000000,28.259,28.339,28.136,28.318,7488.831],[1627398300000,28.315,28.399,28.315,28.354,6299.505],[1627398600000,28.347,28.512,28.347,28.5,15203.954],[1627398900000,28.493,28.496,28.302,28.387,7801.987],[1627399200000,28.374,28.398,28.195,28.379,9907.578],[1627399500000,28.385,28.454,28.128,28.196,26170.599],[1627399800000,28.194,28.2,27.937,27.974,16561.204],[1627400100000,27.973,28.014,27.72,27.761,31063.092],[1627400400000,27.772,27.867,27.635,27.785,19104.471],[1627400700000,27.783,27.834,27.425,27.616,141209.031],[1627401000000,27.617,27.729,27.6,27.645,12264.541],[1627401300000,27.637,27.752,27.623,27.7,6869.645],[1627401600000,27.704,27.851,27.598,27.653,16882.149],[1627401900000,27.643,27.767,27.57,27.733,9673.798],[1627402200000,27.724,27.732,27.463,27.516,11108.301],[1627402500000,27.524,27.63,27.417,27.459,18196.434],[1627402800000,27.461,27.531,27.25,27.319,22392.804],[1627403100000,27.31,27.399,27.258,27.307,15136.812],[1627403400000,27.291,27.512,27.286,27.463,11057.449],[1627403700000,27.463,27.703,27.463,27.634,10880.096],[1627404000000,27.642,27.689,27.551,27.572,3951.154],[1627404300000,27.562,27.568,27.24,27.286,15253.364],[1627404600000,27.283,27.37,26.997,27.029,47128.846],[1627404900000,27.048,27.177,27.0,27.073,18725.991],[1627405200000,27.073,27.284,27.05,27.1,8246.423],[1627405500000,27.104,27.203,27.026,27.047,12398.585],[1627405800000,27.053,27.174,27.002,27.13,10733.468],[1627406100000,27.13,27.32,27.101,27.269,15872.585],[1627406400000,27.266,27.336,27.18,27.22,7266.335],[1627406700000,27.236,27.247,27.084,27.212,7814.375],[1627407000000,27.218,27.331,27.193,27.23,6056.266],[1627407300000,27.215,27.304,27.168,27.271,4426.067],[1627407600000,27.284,27.382,27.265,27.355,3956.783],[1627407900000,27.36,27.392,27.269,27.376,4026.513],[1627408200000,27.383,27.383,27.211,27.303,5525.477],[1627408500000,27.288,27.319,27.218,27.25,2489.078],[1627408800000,27.25,27.284,27.033,27.086,8570.158],[1627409100000,27.094,27.115,26.893,27.053,19332.632],[1627409400000,27.063,27.243,27.063,27.17,7155.827],[1627409700000,27.165,27.339,27.114,27.114,8060.803],[1627410000000,27.128,27.211,27.085,27.211,5457.185],[1627410300000,27.195,27.281,27.14,27.239,3608.439],[1627410600000,27.261,27.535,27.26,27.534,13298.766],[1627410900000,27.52,27.534,27.39,27.429,6960.419],[1627411200000,27.43,27.438,27.325,27.438,3771.494],[1627411500000,27.439,27.495,27.401,27.486,4261.038],[1627411800000,27.477,27.568,27.429,27.555,4476.084],[1627412100000,27.55,27.557,27.487,27.524,5296.569],[1627412400000,27.539,27.544,27.413,27.476,2428.961],[1627412700000,27.484,27.598,27.45,27.563,6565.47],[1627413000000,27.583,27.62,27.5,27.521,2735.338],[1627413300000,27.532,27.532,27.376,27.44,6325.058],[1627413600000,27.458,27.506,27.393,27.49,2280.006],[1627413900000,27.495,27.5,27.036,27.055,22893.772],[1627414200000,27.055,27.29,27.015,27.253,16752.489],[1627414500000,27.25,27.293,27.21,27.254,4432.097],[1627414800000,27.255,27.38,27.237,27.355,5932.031],[1627415100000,27.346,27.355,27.278,27.334,2369.899],[1627415400000,27.328,27.394,27.29,27.368,2847.241],[1627415700000,27.367,27.404,27.215,27.237,5355.345],[1627416000000,27.232,27.553,27.228,27.54,4805.942],[1627416300000,27.532,27.579,27.429,27.499,12203.675],[1627416600000,27.486,27.486,27.349,27.409,4745.163],[1627416900000,27.409,27.497,27.392,27.459,4920.511],[1627417200000,27.45,27.498,27.39,27.406,2447.997],[1627417500000,27.417,27.466,27.415,27.458,4635.327],[1627417800000,27.45,27.461,27.35,27.373,4132.584],[1627418100000,27.374,27.479,27.374,27.456,3825.86],[1627418400000,27.447,27.447,27.356,27.409,3811.007],[1627418700000,27.419,27.452,27.344,27.452,2801.353],[1627419000000,27.44,27.5,27.406,27.474,3302.812],[1627419300000,27.458,27.54,27.406,27.531,4150.896],[1627419600000,27.531,27.583,27.503,27.55,3336.27],[1627419900000,27.571,27.571,27.45,27.488,2716.715],[1627420200000,27.488,27.511,27.45,27.499,3550.665],[1627420500000,27.498,27.648,27.464,27.574,9860.474],[1627420800000,27.578,27.686,27.578,27.658,4896.403],[1627421100000,27.656,27.656,27.571,27.606,4913.673],[1627421400000,27.606,27.77,27.596,27.764,8576.844],[1627421700000,27.77,27.8,27.708,27.727,6826.411],[1627422000000,27.727,27.75,27.583,27.622,11080.401],[1627422300000,27.622,27.75,27.505,27.663,14550.039],[1627422600000,27.656,27.676,27.531,27.545,8952.55],[1627422900000,27.544,27.595,27.503,27.592,2362.288],[1627423200000,27.595,27.62,27.454,27.483,5811.163],[1627423500000,27.489,27.553,27.483,27.503,5031.195],[1627423800000,27.514,27.534,27.476,27.476,3008.316],[1627424100000,27.469,27.561,27.395,27.557,3162.868],[1627424400000,27.551,27.695,27.551,27.65,6676.108],[1627424700000,27.646,27.688,27.626,27.669,2722.396],[1627425000000,27.669,27.75,27.669,27.738,3584.122],[1627425300000,27.734,27.857,27.717,27.85,9432.45],[1627425600000,27.85,27.998,27.836,27.979,11657.061],[1627425900000,27.985,28.19,27.901,28.158,19823.908],[1627426200000,28.173,28.176,28.039,28.12,12082.8],[1627426500000,28.11,28.189,28.014,28.025,10994.161],[1627426800000,28.05,28.133,27.701,27.86,9961.582],[1627427100000,27.86,27.972,27.838,27.952,7532.999],[1627427400000,27.938,27.986,27.862,27.964,5753.339],[1627427700000,27.986,27.986,27.735,27.884,7664.589],[1627428000000,27.863,27.887,27.76,27.864,3117.837],[1627428300000,27.862,27.971,27.83,27.888,3813.048],[1627428600000,27.899,27.927,27.741,27.757,6282.273],[1627428900000,27.761,27.807,27.726,27.744,4376.454],[1627429200000,27.735,27.86,27.724,27.85,3027.778],[1627429500000,27.833,27.86,27.809,27.851,4620.842],[1627429800000,27.855,28.061,27.834,28.046,10901.921],[1627430100000,28.022,28.145,27.981,28.103,9973.472],[1627430400000,28.119,28.119,27.802,27.837,16524.52],[1627430700000,27.862,27.975,27.781,27.796,7884.302],[1627431000000,27.786,27.927,27.76,27.906,6540.849],[1627431300000,27.902,28.0,27.877,27.981,2273.27],[1627431600000,27.976,28.061,27.943,28.052,4109.871],[1627431900000,28.043,28.069,27.8,27.8,10064.796],[1627432200000,27.8,27.913,27.742,27.871,7306.167],[1627432500000,27.859,27.871,27.646,27.677,6889.609],[1627432800000,27.69,27.727,27.558,27.72,8871.192],[1627433100000,27.706,27.708,27.64,27.655,4220.994],[1627433400000,27.65,27.786,27.62,27.773,3591.885],[1627433700000,27.763,27.827,27.7,27.711,4248.599],[1627434000000,27.7,27.721,27.538,27.577,5807.006],[1627434300000,27.572,27.717,27.552,27.687,6264.04],[1627434600000,27.687,27.787,27.674,27.764,5183.018],[1627434900000,27.764,28.035,27.764,27.965,13492.954],[1627435200000,27.96,28.061,27.912,27.94,4272.081],[1627435500000,27.94,28.05,27.933,28.0,4285.772],[1627435800000,28.004,28.081,27.948,28.055,3687.125],[1627436100000,28.065,28.155,28.035,28.106,7200.209],[1627436400000,28.1,28.18,28.047,28.075,12260.391],[1627436700000,28.089,28.2,28.078,28.175,9553.493],[1627437000000,28.158,28.266,28.135,28.266,16406.328],[1627437300000,28.268,28.36,28.221,28.36,7334.553],[1627437600000,28.343,28.432,28.231,28.238,14798.911],[1627437900000,28.241,28.315,28.218,28.31,6930.39],[1627438200000,28.303,28.487,28.301,28.46,19403.313],[1627438500000,28.458,28.478,28.357,28.433,10241.753],[1627438800000,28.44,28.498,28.375,28.467,14217.659],[1627439100000,28.463,28.496,28.221,28.319,12875.85],[1627439400000,28.319,28.44,28.185,28.413,45023.666],[1627439700000,28.411,28.412,28.254,28.4,9298.347],[1627440000000,28.404,28.498,28.369,28.463,7546.872],[1627440300000,28.473,28.57,28.395,28.562,9298.04],[1627440600000,28.562,28.59,28.463,28.499,13043.357],[1627440900000,28.497,28.497,28.31,28.353,5269.058],[1627441200000,28.357,28.386,28.063,28.126,18828.418],[1627441500000,28.1,28.227,28.1,28.189,8152.901],[1627441800000,28.182,28.203,28.103,28.113,3846.155],[1627442100000,28.106,28.166,27.992,28.015,7464.234],[1627442400000,28.015,28.152,28.003,28.138,10055.517],[1627442700000,28.131,28.206,28.127,28.206,3059.425],[1627443000000,28.207,28.369,28.19,28.369,10954.897],[1627443300000,28.368,28.37,28.266,28.288,4438.793],[1627443600000,28.288,28.361,28.1,28.116,4939.312],[1627443900000,28.122,28.227,28.062,28.071,4343.229],[1627444200000,28.07,28.089,27.953,28.0,8231.929],[1627444500000,28.007,28.041,27.927,27.97,8398.552],[1627444800000,27.963,28.1,27.912,28.013,5815.047],[1627445100000,27.993,28.004,27.852,27.918,8335.282],[1627445400000,27.919,27.919,27.805,27.853,7350.823],[1627445700000,27.839,27.917,27.833,27.858,8015.765],[1627446000000,27.859,27.876,27.74,27.774,5757.166],[1627446300000,27.769,27.835,27.756,27.815,7916.251],[1627446600000,27.82,27.857,27.678,27.686,5039.276],[1627446900000,27.681,27.75,27.627,27.712,6782.444],[1627447200000,27.709,27.76,27.661,27.7,5716.405],[1627447500000,27.694,27.799,27.666,27.742,3155.715],[1627447800000,27.762,27.899,27.758,27.882,3578.146],[1627448100000,27.884,27.902,27.729,27.737,4385.813],[1627448400000,27.745,27.871,27.701,27.851,6364.52],[1627448700000,27.862,27.871,27.783,27.804,3533.451],[1627449000000,27.81,27.905,27.81,27.883,3887.952],[1627449300000,27.879,27.972,27.874,27.972,5824.772],[1627449600000,27.961,28.073,27.955,28.054,7236.626],[1627449900000,28.051,28.069,27.967,28.018,5920.603],[1627450200000,28.018,28.018,27.868,27.876,5112.568],[1627450500000,27.883,28.043,27.861,28.042,9259.715],[1627450800000,28.034,28.228,28.028,28.17,19385.299],[1627451100000,28.17,28.17,28.022,28.08,8624.35],[1627451400000,28.072,28.08,27.922,28.012,14561.546],[1627451700000,28.014,28.076,27.897,27.941,16299.011],[1627452000000,27.936,28.012,27.929,27.95,6702.65],[1627452300000,27.958,27.963,27.859,27.876,6848.702],[1627452600000,27.877,27.887,27.743,27.815,6482.031],[1627452900000,27.812,27.911,27.624,27.691,12206.871],[1627453200000,27.68,27.775,27.648,27.683,3126.26],[1627453500000,27.681,27.76,27.651,27.705,4022.855],[1627453800000,27.701,27.781,27.684,27.747,3651.79],[1627454100000,27.747,27.837,27.716,27.749,3136.815],[1627454400000,27.757,27.761,27.354,27.386,25546.925],[1627454700000,27.375,27.527,27.373,27.513,7421.884],[1627455000000,27.518,27.544,27.472,27.489,4752.111],[1627455300000,27.481,27.52,27.412,27.461,4278.268],[1627455600000,27.461,27.689,27.452,27.66,14162.615],[1627455900000,27.683,27.778,27.628,27.738,5956.526],[1627456200000,27.734,27.779,27.71,27.755,3147.097],[1627456500000,27.758,27.792,27.706,27.754,6672.024],[1627456800000,27.757,27.923,27.742,27.919,10015.084],[1627457100000,27.92,27.95,27.874,27.94,4879.739],[1627457400000,27.927,27.939,27.738,27.8,4294.319],[1627457700000,27.801,28.1,27.669,28.038,28029.457],[1627458000000,28.044,28.15,28.038,28.138,19776.243],[1627458300000,28.149,28.199,28.096,28.16,12500.31],[1627458600000,28.161,28.166,27.992,28.018,16369.857],[1627458900000,28.023,28.09,28.0,28.06,7180.234],[1627459200000,28.06,28.1,27.803,27.837,22420.677],[1627459500000,27.833,27.925,27.767,27.917,6827.219],[1627459800000,27.918,28.33,27.917,28.326,24447.528],[1627460100000,28.315,28.33,28.097,28.107,9658.181],[1627460400000,28.107,28.2,28.107,28.173,3993.951],[1627460700000,28.173,28.254,28.116,28.123,5294.591],[1627461000000,28.123,28.126,27.954,28.043,9285.27],[1627461300000,28.036,28.036,27.812,27.852,14296.571],[1627461600000,27.842,27.853,27.724,27.771,8444.978],[1627461900000,27.778,27.975,27.76,27.874,6650.098],[1627462200000,27.892,27.975,27.86,27.904,5385.536],[1627462500000,27.899,27.95,27.87,27.919,2337.235],[1627462800000,27.912,28.0,27.878,28.0,5663.116],[1627463100000,27.994,28.377,27.984,28.182,40912.387],[1627463400000,28.191,28.22,28.135,28.18,4582.663],[1627463700000,28.182,28.245,28.1,28.104,5700.701],[1627464000000,28.112,28.223,28.096,28.205,2340.705],[1627464300000,28.21,28.226,28.143,28.197,2771.957],[1627464600000,28.19,28.199,28.135,28.188,2378.08],[1627464900000,28.188,28.267,28.112,28.112,7744.129],[1627465200000,28.108,28.124,28.04,28.052,3556.023],[1627465500000,28.051,28.2,27.992,28.17,11504.014],[1627465800000,28.162,28.17,28.063,28.1,4013.207],[1627466100000,28.114,28.191,28.1,28.175,5829.126],[1627466400000,28.188,28.19,28.071,28.122,5788.876],[1627466700000,28.12,28.226,28.105,28.214,8598.865],[1627467000000,28.214,28.322,28.164,28.288,14954.25],[1627467300000,28.287,28.3,28.178,28.23,8942.387],[1627467600000,28.223,28.245,28.162,28.238,5437.116],[1627467900000,28.241,28.29,28.229,28.271,5552.994],[1627468200000,28.258,28.34,28.225,28.229,11547.114],[1627468500000,28.239,28.29,28.23,28.265,4043.641],[1627468800000,28.266,28.294,28.226,28.272,5267.797],[1627469100000,28.272,28.294,28.225,28.291,8181.8],[1627469400000,28.291,28.369,28.27,28.337,7902.939],[1627469700000,28.337,28.391,28.199,28.21,16617.714],[1627470000000,28.211,28.299,28.159,28.286,6475.156],[1627470300000,28.291,28.359,28.266,28.345,5851.197],[1627470600000,28.351,28.389,28.307,28.331,11996.773],[1627470900000,28.326,28.406,28.25,28.349,10520.14],[1627471200000,28.35,28.389,28.289,28.363,5327.993],[1627471500000,28.373,28.54,28.356,28.53,23886.888],[1627471800000,28.53,28.69,28.463,28.613,32550.582],[1627472100000,28.613,28.653,28.563,28.609,11062.231],[1627472400000,28.618,28.7,28.601,28.682,14701.06],[1627472700000,28.689,28.74,28.611,28.622,9540.889],[1627473000000,28.611,28.644,28.56,28.591,12763.768],[1627473300000,28.601,28.621,28.536,28.61,9666.477],[1627473600000,28.612,28.751,28.554,28.637,17360.013],[1627473900000,28.647,28.692,28.542,28.565,7818.496],[1627474200000,28.565,28.739,28.476,28.718,10719.781],[1627474500000,28.713,28.76,28.677,28.703,9713.337],[1627474800000,28.703,28.721,28.621,28.68,10830.148],[1627475100000,28.679,28.698,28.603,28.669,4563.252],[1627475400000,28.666,28.666,28.607,28.615,3240.628],[1627475700000,28.616,28.63,28.455,28.509,10298.179],[1627476000000,28.511,28.523,28.088,28.127,33259.983],[1627476300000,28.131,28.255,28.1,28.122,12825.829],[1627476600000,28.122,28.2,28.028,28.123,13872.877],[1627476900000,28.11,28.155,27.925,28.012,20018.984],[1627477200000,28.013,28.176,27.928,28.148,14018.388],[1627477500000,28.142,28.192,28.102,28.115,8858.34],[1627477800000,28.112,28.168,28.028,28.066,9700.854],[1627478100000,28.069,28.151,28.061,28.108,5999.295],[1627478400000,28.107,28.193,28.074,28.144,8156.741],[1627478700000,28.144,28.18,28.095,28.114,3251.781],[1627479000000,28.118,28.15,27.89,28.039,13986.866],[1627479300000,28.044,28.149,27.985,28.139,4383.25],[1627479600000,28.143,28.178,28.002,28.045,3417.23],[1627479900000,28.041,28.046,27.87,27.903,12267.596],[1627480200000,27.912,27.983,27.91,27.952,2324.934],[1627480500000,27.952,27.991,27.83,27.979,11208.127],[1627480800000,27.975,27.975,27.83,27.939,5951.728],[1627481100000,27.935,27.987,27.907,27.983,4423.352],[1627481400000,27.985,28.133,27.972,28.112,14530.886],[1627481700000,28.103,28.148,28.066,28.139,5691.707],[1627482000000,28.139,28.139,28.065,28.081,6422.469],[1627482300000,28.082,28.2,28.061,28.185,4078.411],[1627482600000,28.185,28.246,28.103,28.231,5349.037],[1627482900000,28.224,28.378,28.112,28.339,17734.881],[1627483200000,28.336,28.349,28.132,28.175,7011.422],[1627483500000,28.16,28.391,28.16,28.334,9100.062],[1627483800000,28.334,28.341,28.123,28.133,4076.666],[1627484100000,28.131,28.292,28.1,28.228,8557.326],[1627484400000,28.232,28.279,28.097,28.21,5167.288],[1627484700000,28.215,28.24,28.093,28.129,5698.202],[1627485000000,28.126,28.199,28.106,28.163,2216.95],[1627485300000,28.175,28.177,28.072,28.139,3763.62],[1627485600000,28.145,28.218,28.138,28.218,1686.618],[1627485900000,28.203,28.209,28.142,28.163,3685.944],[1627486200000,28.159,28.22,28.141,28.22,1828.075],[1627486500000,28.219,28.287,28.208,28.266,4821.303],[1627486800000,28.279,28.3,28.241,28.288,2637.763],[1627487100000,28.289,28.355,28.233,28.246,4591.714],[1627487400000,28.263,28.315,28.218,28.27,3533.771],[1627487700000,28.277,28.285,28.212,28.28,1215.955],[1627488000000,28.277,28.313,28.103,28.17,3019.866],[1627488300000,28.17,28.262,28.156,28.258,1499.108],[1627488600000,28.249,28.28,28.215,28.239,2180.429],[1627488900000,28.225,28.255,28.178,28.211,2807.312],[1627489200000,28.225,28.225,28.113,28.152,6237.403],[1627489500000,28.155,28.179,28.127,28.179,2924.934],[1627489800000,28.172,28.185,28.09,28.115,14086.804],[1627490100000,28.137,28.15,28.099,28.121,1780.212],[1627490400000,28.12,28.195,28.108,28.161,2509.934],[1627490700000,28.16,28.269,28.145,28.257,8757.804],[1627491000000,28.263,28.367,28.245,28.367,4343.348],[1627491300000,28.346,28.377,28.302,28.363,4062.475],[1627491600000,28.377,28.387,28.334,28.364,4473.306],[1627491900000,28.375,28.448,28.364,28.412,3353.912],[1627492200000,28.429,28.518,28.41,28.435,8187.656],[1627492500000,28.443,28.489,28.41,28.425,2287.073],[1627492800000,28.412,28.452,28.387,28.433,2553.515],[1627493100000,28.443,28.469,28.082,28.1,12861.153],[1627493400000,28.088,28.134,27.89,27.927,20736.791],[1627493700000,27.937,27.967,27.765,27.9,12287.495],[1627494000000,27.883,27.899,27.711,27.781,10800.756],[1627494300000,27.784,27.958,27.75,27.856,6915.256],[1627494600000,27.863,27.888,27.675,27.765,14430.969],[1627494900000,27.765,27.78,27.577,27.577,26874.688],[1627495200000,27.59,27.801,27.419,27.758,22337.196],[1627495500000,27.771,27.832,27.737,27.784,4784.688],[1627495800000,27.788,27.856,27.768,27.8,9257.668],[1627496100000,27.814,27.993,27.799,27.936,12667.575],[1627496400000,27.926,28.038,27.883,27.96,13222.326],[1627496700000,27.977,27.978,27.874,27.913,3988.816],[1627497000000,27.91,28.1,27.78,28.094,9042.911],[1627497300000,28.094,28.103,27.969,28.01,8890.902],[1627497600000,28.005,28.182,28.0,28.127,14153.601],[1627497900000,28.118,28.263,28.025,28.209,20769.003],[1627498200000,28.204,28.266,28.042,28.109,7814.048],[1627498500000,28.122,28.194,28.024,28.08,8628.184],[1627498800000,28.11,28.198,28.085,28.095,7338.795],[1627499100000,28.092,28.142,28.028,28.059,3033.294],[1627499400000,28.058,28.096,28.001,28.019,5411.312],[1627499700000,28.019,28.051,27.941,27.97,7012.437],[1627500000000,27.968,27.999,27.89,27.929,5929.236],[1627500300000,27.92,27.937,27.519,27.743,47699.923],[1627500600000,27.744,27.868,27.671,27.845,9448.643],[1627500900000,27.839,27.943,27.821,27.855,9794.11],[1627501200000,27.857,27.916,27.8,27.916,2945.957],[1627501500000,27.897,27.94,27.818,27.839,1864.595],[1627501800000,27.83,27.933,27.821,27.914,2053.263],[1627502100000,27.925,28.03,27.847,27.995,14162.329],[1627502400000,27.988,28.047,27.872,28.025,7073.747],[1627502700000,28.022,28.078,27.857,27.899,7529.182],[1627503000000,27.9,27.996,27.864,27.971,5958.193],[1627503300000,27.982,27.982,27.858,27.893,3558.159],[1627503600000,27.9,27.92,27.8,27.824,4789.952],[1627503900000,27.838,27.888,27.8,27.82,2129.881],[1627504200000,27.837,27.837,27.635,27.688,7457.105],[1627504500000,27.694,27.815,27.671,27.763,7684.092],[1627504800000,27.778,27.789,27.716,27.742,3608.48],[1627505100000,27.739,27.874,27.716,27.741,6480.34],[1627505400000,27.76,27.808,27.724,27.78,3700.061],[1627505700000,27.782,27.825,27.716,27.726,4461.329],[1627506000000,27.716,27.752,27.65,27.734,5040.932],[1627506300000,27.741,27.832,27.723,27.78,3010.497],[1627506600000,27.783,27.812,27.727,27.777,7115.478],[1627506900000,27.781,27.788,27.701,27.779,2649.105],[1627507200000,27.779,27.806,27.745,27.795,2203.584],[1627507500000,27.794,27.806,27.745,27.755,1476.779],[1627507800000,27.768,27.809,27.75,27.786,2110.929],[1627508100000,27.807,27.82,27.762,27.762,2164.408],[1627508400000,27.767,27.773,27.7,27.715,3021.812],[1627508700000,27.709,27.776,27.7,27.762,2718.465],[1627509000000,27.772,27.82,27.752,27.775,3277.377],[1627509300000,27.775,27.8,27.7,27.746,5109.634],[1627509600000,27.732,27.767,27.653,27.716,4238.39],[1627509900000,27.706,27.83,27.695,27.809,3603.8],[1627510200000,27.808,27.898,27.777,27.872,6018.705],[1627510500000,27.882,27.988,27.831,27.919,5613.952],[1627510800000,27.928,27.97,27.8,27.817,3926.135],[1627511100000,27.8,27.842,27.784,27.808,3066.02],[1627511400000,27.796,27.818,27.696,27.755,4781.47],[1627511700000,27.739,27.739,27.659,27.697,2577.362],[1627512000000,27.703,27.742,27.612,27.638,4633.863],[1627512300000,27.64,27.649,27.5,27.506,11183.892],[1627512600000,27.524,27.57,27.5,27.547,2232.251],[1627512900000,27.55,27.624,27.522,27.6,1755.043],[1627513200000,27.602,27.664,27.522,27.664,2533.164],[1627513500000,27.669,27.72,27.63,27.675,2303.14],[1627513800000,27.689,27.689,27.574,27.642,3046.205],[1627514100000,27.64,27.811,27.631,27.785,5332.016],[1627514400000,27.781,27.839,27.645,27.68,5153.955],[1627514700000,27.668,27.804,27.611,27.773,2301.032],[1627515000000,27.769,27.877,27.692,27.699,5387.523],[1627515300000,27.717,27.75,27.674,27.702,1786.8],[1627515600000,27.704,27.84,27.668,27.783,2113.944],[1627515900000,27.783,27.931,27.759,27.914,5909.357],[1627516200000,27.916,27.921,27.773,27.807,3343.157],[1627516500000,27.801,27.895,27.782,27.875,3468.387],[1627516800000,27.891,27.892,27.65,27.684,5380.365],[1627517100000,27.671,27.733,27.608,27.683,6557.954],[1627517400000,27.678,27.809,27.61,27.768,4793.308],[1627517700000,27.764,27.839,27.681,27.684,5131.475],[1627518000000,27.689,27.69,27.568,27.619,4739.604],[1627518300000,27.61,27.631,27.567,27.596,2217.337],[1627518600000,27.613,27.801,27.613,27.658,16706.49],[1627518900000,27.66,27.66,27.567,27.616,3337.01],[1627519200000,27.622,27.642,27.555,27.6,3469.909],[1627519500000,27.6,27.669,27.58,27.602,1656.863],[1627519800000,27.614,27.715,27.606,27.672,7326.609],[1627520100000,27.66,27.66,27.504,27.504,10857.645],[1627520400000,27.506,27.644,27.5,27.629,4012.936],[1627520700000,27.637,27.689,27.61,27.628,3205.4],[1627521000000,27.635,27.643,27.508,27.567,2798.712],[1627521300000,27.567,27.567,27.441,27.441,8532.636],[1627521600000,27.44,27.471,27.319,27.377,11181.75],[1627521900000,27.385,27.462,27.37,27.449,8575.493],[1627522200000,27.447,27.511,27.404,27.491,3291.363],[1627522500000,27.476,27.546,27.442,27.521,2628.601],[1627522800000,27.523,27.55,27.482,27.494,3046.038],[1627523100000,27.488,27.643,27.458,27.604,5249.943],[1627523400000,27.608,27.633,27.532,27.594,4365.404],[1627523700000,27.593,27.68,27.578,27.643,3043.672],[1627524000000,27.636,27.697,27.575,27.685,4825.833],[1627524300000,27.69,27.774,27.669,27.698,3332.246],[1627524600000,27.702,27.777,27.701,27.737,4552.033],[1627524900000,27.746,27.746,27.675,27.713,2444.904],[1627525200000,27.734,27.734,27.65,27.704,2467.125],[1627525500000,27.704,27.757,27.699,27.716,2599.391],[1627525800000,27.716,27.75,27.677,27.688,1988.042],[1627526100000,27.688,27.763,27.669,27.674,5786.453],[1627526400000,27.681,27.727,27.65,27.687,2780.902],[1627526700000,27.702,27.722,27.665,27.665,3337.946],[1627527000000,27.676,27.683,27.591,27.631,2339.625],[1627527300000,27.648,27.67,27.557,27.585,2837.83],[1627527600000,27.578,27.643,27.525,27.632,2659.743],[1627527900000,27.632,27.649,27.59,27.597,1102.499],[1627528200000,27.604,27.607,27.517,27.543,2831.491],[1627528500000,27.546,27.607,27.5,27.607,6648.089],[1627528800000,27.592,27.628,27.55,27.601,8560.265],[1627529100000,27.599,27.602,27.55,27.578,2359.159],[1627529400000,27.582,27.618,27.539,27.583,3218.675],[1627529700000,27.594,27.736,27.586,27.719,3067.229],[1627530000000,27.721,27.727,27.591,27.622,1658.547],[1627530300000,27.608,27.714,27.575,27.705,1959.054],[1627530600000,27.712,27.755,27.621,27.621,1710.706],[1627530900000,27.624,27.677,27.571,27.612,3069.349],[1627531200000,27.609,27.7,27.559,27.695,3383.314],[1627531500000,27.701,27.813,27.701,27.713,5844.592],[1627531800000,27.726,27.799,27.65,27.791,2311.51],[1627532100000,27.77,27.891,27.764,27.823,10218.591],[1627532400000,27.832,27.891,27.832,27.843,2592.322],[1627532700000,27.856,27.894,27.821,27.846,4912.034],[1627533000000,27.854,27.893,27.731,27.777,4004.827],[1627533300000,27.791,27.865,27.791,27.846,7244.758],[1627533600000,27.856,27.894,27.83,27.865,4537.466],[1627533900000,27.861,27.9,27.846,27.866,3516.74],[1627534200000,27.875,28.002,27.855,27.935,19635.985],[1627534500000,27.935,27.942,27.843,27.921,2144.1],[1627534800000,27.911,27.942,27.751,27.838,3186.884],[1627535100000,27.838,27.918,27.816,27.886,2704.638],[1627535400000,27.889,27.931,27.823,27.861,3411.455],[1627535700000,27.865,27.884,27.805,27.833,3389.896],[1627536000000,27.845,27.859,27.791,27.801,3237.444],[1627536300000,27.813,27.826,27.775,27.82,1726.109],[1627536600000,27.81,27.983,27.793,27.971,4084.428],[1627536900000,27.969,28.031,27.964,28.022,3717.449],[1627537200000,28.031,28.2,28.022,28.171,9708.731],[1627537500000,28.167,28.3,28.151,28.167,16009.331],[1627537800000,28.168,28.282,28.161,28.247,6405.297],[1627538100000,28.242,28.317,28.237,28.288,9269.116],[1627538400000,28.288,28.318,28.27,28.288,7724.812],[1627538700000,28.282,28.312,28.222,28.247,5835.953],[1627539000000,28.248,28.265,28.172,28.192,5836.746],[1627539300000,28.181,28.242,28.124,28.231,7600.117],[1627539600000,28.237,28.282,28.217,28.248,2789.768],[1627539900000,28.256,28.277,28.213,28.213,2191.5],[1627540200000,28.213,28.339,28.2,28.314,6173.956],[1627540500000,28.326,28.35,28.294,28.328,4892.713],[1627540800000,28.33,28.36,28.277,28.348,3771.123],[1627541100000,28.344,28.391,28.341,28.37,6278.137],[1627541400000,28.369,28.48,28.347,28.439,13004.699],[1627541700000,28.439,28.452,28.192,28.264,11461.509],[1627542000000,28.264,28.398,28.205,28.393,3816.619],[1627542300000,28.391,28.4,28.282,28.294,4647.689],[1627542600000,28.304,28.375,28.3,28.335,4449.673],[1627542900000,28.333,28.388,28.282,28.291,3618.036],[1627543200000,28.29,28.298,28.172,28.27,4246.382],[1627543500000,28.277,28.33,28.247,28.313,3248.203],[1627543800000,28.318,28.376,28.25,28.261,9638.037],[1627544100000,28.276,28.287,28.234,28.239,2072.47],[1627544400000,28.247,28.289,28.229,28.247,1649.17],[1627544700000,28.246,28.252,28.113,28.215,6524.305],[1627545000000,28.209,28.25,28.187,28.244,1361.407],[1627545300000,28.244,28.244,28.096,28.154,4540.194],[1627545600000,28.154,28.229,28.139,28.208,7112.697],[1627545900000,28.208,28.212,28.031,28.053,16487.205],[1627546200000,28.053,28.094,27.996,28.086,7632.022],[1627546500000,28.082,28.169,28.033,28.135,5993.337],[1627546800000,28.135,28.14,28.047,28.123,4798.186],[1627547100000,28.122,28.195,28.087,28.181,3303.408],[1627547400000,28.175,28.228,28.138,28.162,3455.934],[1627547700000,28.161,28.19,28.138,28.189,5717.866],[1627548000000,28.197,28.3,28.172,28.3,8231.666],[1627548300000,28.282,28.44,28.282,28.354,12180.899],[1627548600000,28.349,28.4,28.3,28.307,4916.238],[1627548900000,28.303,28.32,28.235,28.3,4598.511],[1627549200000,28.296,28.359,28.275,28.291,4070.024],[1627549500000,28.279,28.357,28.279,28.346,3082.385],[1627549800000,28.36,28.492,28.346,28.451,9924.437],[1627550100000,28.457,28.506,28.427,28.487,12001.322],[1627550400000,28.493,28.5,28.376,28.38,5517.241],[1627550700000,28.392,28.473,28.366,28.46,5603.295],[1627551000000,28.468,28.57,28.468,28.51,16090.623],[1627551300000,28.505,28.56,28.504,28.532,4686.476],[1627551600000,28.533,28.666,28.52,28.651,11595.096],[1627551900000,28.657,28.69,28.561,28.592,15617.268],[1627552200000,28.578,28.641,28.456,28.483,17467.767],[1627552500000,28.49,28.536,28.465,28.483,6660.645],[1627552800000,28.499,28.54,28.414,28.48,8213.994],[1627553100000,28.473,28.523,28.46,28.46,4873.316],[1627553400000,28.468,28.549,28.464,28.528,3972.431],[1627553700000,28.525,28.593,28.503,28.528,9606.414],[1627554000000,28.529,28.587,28.518,28.534,3488.71],[1627554300000,28.53,28.533,28.463,28.476,5695.769],[1627554600000,28.483,28.521,28.451,28.496,7033.79],[1627554900000,28.501,28.539,28.43,28.479,5526.131],[1627555200000,28.492,28.5,28.336,28.377,15032.876],[1627555500000,28.373,28.415,28.311,28.374,9348.039],[1627555800000,28.375,28.435,28.37,28.422,2359.069],[1627556100000,28.432,28.47,28.392,28.429,2939.052],[1627556400000,28.445,28.466,28.4,28.452,10106.249],[1627556700000,28.466,28.5,28.416,28.485,4440.393],[1627557000000,28.487,28.498,28.465,28.493,2812.709],[1627557300000,28.484,28.502,28.357,28.387,7210.075],[1627557600000,28.389,28.51,28.383,28.492,4792.674],[1627557900000,28.492,28.52,28.469,28.483,2760.493],[1627558200000,28.48,28.494,28.381,28.397,3589.016],[1627558500000,28.407,28.413,28.15,28.198,17796.2],[1627558800000,28.193,28.233,28.041,28.056,15244.699],[1627559100000,28.052,28.176,28.0,28.133,12493.043],[1627559400000,28.135,28.177,28.066,28.154,5372.521],[1627559700000,28.167,28.179,28.075,28.132,4840.704],[1627560000000,28.141,28.177,28.023,28.087,7414.596],[1627560300000,28.093,28.097,27.904,28.027,16291.242],[1627560600000,28.033,28.068,27.969,27.995,5926.59],[1627560900000,28.007,28.068,27.97,28.057,4849.635],[1627561200000,28.063,28.113,28.031,28.042,6867.303],[1627561500000,28.047,28.204,28.005,28.147,6887.547],[1627561800000,28.155,28.224,28.12,28.12,9739.987],[1627562100000,28.126,28.192,28.07,28.137,4568.841],[1627562400000,28.161,28.194,28.119,28.19,2556.668],[1627562700000,28.169,28.225,28.14,28.202,3988.461],[1627563000000,28.202,28.245,28.153,28.193,3594.376],[1627563300000,28.198,28.244,28.164,28.225,1937.256],[1627563600000,28.231,28.237,28.143,28.187,6443.779],[1627563900000,28.181,28.386,28.174,28.35,22927.867],[1627564200000,28.35,28.433,28.35,28.409,10052.057],[1627564500000,28.414,28.495,28.383,28.476,12443.887],[1627564800000,28.476,28.528,28.452,28.459,6638.923],[1627565100000,28.452,28.519,28.428,28.438,6001.328],[1627565400000,28.441,28.497,28.396,28.419,5057.684],[1627565700000,28.422,28.456,28.303,28.306,10052.068],[1627566000000,28.309,28.381,28.302,28.344,2796.009],[1627566300000,28.354,28.4,28.288,28.304,4042.579],[1627566600000,28.313,28.372,28.3,28.32,3389.052],[1627566900000,28.32,28.393,28.312,28.347,2159.766],[1627567200000,28.36,28.398,28.31,28.342,1909.248],[1627567500000,28.343,28.56,28.336,28.524,7841.935],[1627567800000,28.532,28.549,28.48,28.497,4987.925],[1627568100000,28.483,28.58,28.289,28.289,10386.613],[1627568400000,28.295,28.395,28.227,28.322,8384.469],[1627568700000,28.344,28.43,28.283,28.405,5657.722],[1627569000000,28.398,28.525,28.296,28.302,7079.929],[1627569300000,28.305,28.434,28.267,28.412,3360.681],[1627569600000,28.417,28.65,28.368,28.634,17478.615],[1627569900000,28.626,29.143,28.625,29.042,76228.05],[1627570200000,29.042,30.002,28.966,29.569,194408.915],[1627570500000,29.598,29.725,29.233,29.277,40344.837],[1627570800000,29.28,29.556,29.267,29.521,24556.281],[1627571100000,29.524,29.54,29.358,29.453,17483.047],[1627571400000,29.451,29.508,29.31,29.356,16012.133],[1627571700000,29.356,29.457,29.191,29.339,24363.57],[1627572000000,29.336,29.507,29.334,29.414,15007.53],[1627572300000,29.414,29.568,29.401,29.479,16607.919],[1627572600000,29.473,29.609,29.43,29.467,14646.414],[1627572900000,29.473,29.631,29.473,29.526,12412.324],[1627573200000,29.525,29.549,29.478,29.492,13411.831],[1627573500000,29.489,29.551,29.477,29.537,4428.436],[1627573800000,29.539,29.626,29.488,29.593,12231.235],[1627574100000,29.596,29.644,29.567,29.587,8565.576],[1627574400000,29.587,29.821,29.585,29.785,33955.116],[1627574700000,29.78,29.9,29.73,29.848,25633.553],[1627575000000,29.849,29.895,29.727,29.844,18174.416],[1627575300000,29.833,30.0,29.833,29.943,29956.311],[1627575600000,29.94,30.137,29.926,30.06,47178.272],[1627575900000,30.045,30.346,29.983,30.298,48836.228],[1627576200000,30.298,30.323,29.901,30.006,42016.143],[1627576500000,30.011,30.057,29.935,30.046,20811.56],[1627576800000,30.05,30.138,29.955,30.117,21429.838],[1627577100000,30.117,30.122,29.855,29.863,22629.031],[1627577400000,29.861,29.975,29.815,29.863,13007.979],[1627577700000,29.859,29.9,29.785,29.865,10042.374],[1627578000000,29.861,30.035,29.823,29.86,14392.334],[1627578300000,29.867,30.027,29.784,29.991,12324.509],[1627578600000,29.984,30.157,29.965,30.139,15198.729],[1627578900000,30.129,30.136,29.943,30.002,16755.282],[1627579200000,30.009,30.022,29.935,30.008,4939.556],[1627579500000,30.013,30.037,29.946,30.001,10461.857],[1627579800000,30.003,30.015,29.922,29.976,5618.491],[1627580100000,29.982,29.982,29.9,29.919,3758.222],[1627580400000,29.92,29.926,29.838,29.918,5796.165],[1627580700000,29.918,30.021,29.915,30.016,6482.738],[1627581000000,30.016,30.038,29.949,29.991,11867.973],[1627581300000,29.986,29.993,29.829,29.911,7961.949],[1627581600000,29.906,29.927,29.759,29.84,17023.741],[1627581900000,29.836,29.945,29.814,29.929,9236.846],[1627582200000,29.932,29.989,29.861,29.989,6435.084],[1627582500000,29.989,30.024,29.873,30.024,11896.397],[1627582800000,30.019,30.049,29.891,29.908,10404.255],[1627583100000,29.916,29.936,29.817,29.884,11144.44],[1627583400000,29.883,29.954,29.841,29.929,12060.058],[1627583700000,29.935,30.04,29.909,30.039,8377.303],[1627584000000,30.039,30.208,30.014,30.129,27395.238],[1627584300000,30.123,30.292,30.048,30.289,12142.697],[1627584600000,30.287,30.3,30.133,30.224,12694.841],[1627584900000,30.224,30.494,30.178,30.478,27889.261],[1627585200000,30.475,30.489,30.334,30.363,15220.78],[1627585500000,30.358,30.389,30.217,30.295,14357.626],[1627585800000,30.283,30.434,30.279,30.41,20018.967],[1627586100000,30.404,30.467,30.386,30.421,16746.015],[1627586400000,30.418,30.422,30.368,30.393,6795.538],[1627586700000,30.394,30.5,30.338,30.494,13901.727],[1627587000000,30.488,30.88,30.488,30.765,81221.93],[1627587300000,30.765,31.043,30.683,30.933,104079.408],[1627587600000,30.933,30.94,30.679,30.874,58838.979],[1627587900000,30.877,31.254,30.801,31.246,54817.156],[1627588200000,31.244,31.659,31.222,31.527,119693.863],[1627588500000,31.528,31.666,31.358,31.365,55004.383],[1627588800000,31.364,31.498,31.222,31.352,50415.596],[1627589100000,31.36,31.719,31.287,31.672,49811.911],[1627589400000,31.692,31.88,31.644,31.794,79687.717],[1627589700000,31.8,31.86,31.644,31.858,34471.452],[1627590000000,31.854,31.888,31.748,31.775,33497.766],[1627590300000,31.782,31.836,31.548,31.693,42482.102],[1627590600000,31.693,31.711,31.4,31.42,31243.326],[1627590900000,31.423,31.68,31.42,31.623,20931.272],[1627591200000,31.624,31.624,31.446,31.509,14247.386],[1627591500000,31.505,31.515,31.384,31.461,22950.54],[1627591800000,31.466,31.623,31.412,31.55,15401.008],[1627592100000,31.544,31.563,31.48,31.488,15742.499],[1627592400000,31.49,31.616,31.487,31.562,17144.812],[1627592700000,31.559,31.6,31.23,31.3,28708.163],[1627593000000,31.309,31.473,31.285,31.466,16825.939],[1627593300000,31.467,31.477,31.239,31.402,27847.909],[1627593600000,31.403,31.413,31.24,31.261,18156.47],[1627593900000,31.261,31.332,30.924,31.071,32374.833],[1627594200000,31.078,31.152,30.947,31.065,17023.915],[1627594500000,31.064,31.179,30.981,31.038,15537.115],[1627594800000,31.041,31.095,30.853,30.975,11909.339],[1627595100000,30.964,31.179,30.933,31.158,11547.545],[1627595400000,31.156,31.162,30.968,30.983,7607.714],[1627595700000,30.991,31.096,30.985,31.027,7949.769],[1627596000000,31.025,31.081,30.963,31.07,12989.545],[1627596300000,31.073,31.323,31.061,31.174,15321.626],[1627596600000,31.173,31.38,31.162,31.18,12330.386],[1627596900000,31.19,31.348,31.165,31.218,10057.284],[1627597200000,31.222,31.388,31.179,31.335,13894.014],[1627597500000,31.338,31.379,31.241,31.255,13573.65],[1627597800000,31.266,31.334,31.194,31.203,5226.836],[1627598100000,31.203,31.234,31.02,31.203,11994.548],[1627598400000,31.21,31.279,31.16,31.225,6188.261],[1627598700000,31.224,31.34,31.223,31.282,8858.289],[1627599000000,31.29,31.302,31.135,31.151,9688.049],[1627599300000,31.149,31.196,31.143,31.162,2666.755],[1627599600000,31.163,31.38,31.145,31.359,12097.864],[1627599900000,31.369,31.45,31.345,31.443,10635.039],[1627600200000,31.438,31.473,31.41,31.446,12825.304],[1627600500000,31.442,31.579,31.441,31.507,42938.64],[1627600800000,31.512,31.557,31.325,31.407,24561.629],[1627601100000,31.407,31.541,31.38,31.52,21983.004],[1627601400000,31.51,31.614,31.426,31.442,16869.219],[1627601700000,31.445,31.575,31.429,31.571,6488.669],[1627602000000,31.58,31.691,31.556,31.577,17322.259],[1627602300000,31.578,31.578,31.243,31.389,12796.367],[1627602600000,31.379,31.458,31.275,31.287,13119.891],[1627602900000,31.287,31.309,31.15,31.235,11952.521],[1627603200000,31.238,31.323,31.002,31.004,19321.088],[1627603500000,31.014,31.055,30.806,30.847,18147.089],[1627603800000,30.828,30.955,30.721,30.92,17556.945],[1627604100000,30.91,31.148,30.8,31.054,18612.712],[1627604400000,31.056,31.076,30.949,31.064,7201.25],[1627604700000,31.063,31.175,31.054,31.122,7256.887],[1627605000000,31.122,31.147,31.023,31.122,5657.88],[1627605300000,31.124,31.272,31.092,31.26,11759.394],[1627605600000,31.246,31.285,31.219,31.231,10176.454],[1627605900000,31.229,31.253,31.091,31.225,7515.797],[1627606200000,31.225,31.258,31.127,31.25,3407.436],[1627606500000,31.244,31.352,31.197,31.325,8637.722],[1627606800000,31.339,31.492,31.276,31.417,12457.849],[1627607100000,31.417,31.44,31.307,31.368,4020.814],[1627607400000,31.384,31.525,31.32,31.507,6001.355],[1627607700000,31.494,31.561,31.448,31.547,9000.954],[1627608000000,31.537,31.743,31.511,31.728,22419.755],[1627608300000,31.717,31.88,31.596,31.626,34430.355],[1627608600000,31.642,31.741,31.56,31.684,19168.552],[1627608900000,31.686,31.979,31.682,31.97,39264.648],[1627609200000,31.972,32.19,31.97,32.131,58729.13],[1627609500000,32.132,32.516,32.106,32.259,87131.512],[1627609800000,32.259,32.285,31.881,32.001,36157.736],[1627610100000,32.006,32.22,32.002,32.212,19067.035],[1627610400000,32.219,32.45,32.199,32.314,33665.794],[1627610700000,32.314,32.52,32.308,32.501,27209.596],[1627611000000,32.498,32.819,32.4,32.671,59231.859],[1627611300000,32.665,32.745,32.362,32.38,30674.462],[1627611600000,32.378,32.683,32.346,32.606,24516.877],[1627611900000,32.596,32.619,32.374,32.402,15758.441],[1627612200000,32.405,32.554,32.383,32.488,11726.135],[1627612500000,32.489,32.551,32.381,32.443,19202.918],[1627612800000,32.443,32.581,32.39,32.479,8440.55],[1627613100000,32.474,32.54,32.213,32.239,12668.745],[1627613400000,32.241,32.243,31.991,32.169,27187.697],[1627613700000,32.162,32.347,32.11,32.249,16363.17],[1627614000000,32.258,32.379,32.15,32.305,10842.046],[1627614300000,32.292,32.378,32.19,32.345,8954.408],[1627614600000,32.355,32.493,32.318,32.441,13385.991],[1627614900000,32.434,32.6,32.428,32.463,20400.588],[1627615200000,32.458,32.578,32.406,32.536,13448.987],[1627615500000,32.533,32.569,32.41,32.5,7009.559],[1627615800000,32.501,32.563,32.316,32.347,10418.766],[1627616100000,32.347,32.555,32.278,32.551,10692.268],[1627616400000,32.55,32.859,32.525,32.859,30449.7],[1627616700000,32.845,33.009,32.792,32.934,52421.467],[1627617000000,32.929,33.084,32.911,32.962,29338.832],[1627617300000,32.96,32.962,32.721,32.751,20618.431],[1627617600000,32.753,32.914,32.719,32.866,16480.8],[1627617900000,32.866,32.908,32.711,32.719,14412.752],[1627618200000,32.719,32.725,32.381,32.632,34751.202],[1627618500000,32.626,32.636,32.443,32.447,11301.21],[1627618800000,32.447,32.563,32.443,32.475,9902.615],[1627619100000,32.477,32.486,32.215,32.306,19071.245],[1627619400000,32.304,32.447,32.24,32.403,10249.888],[1627619700000,32.403,32.417,32.127,32.232,14791.336],[1627620000000,32.216,32.229,32.029,32.055,19379.161],[1627620300000,32.064,32.238,32.05,32.17,7746.061],[1627620600000,32.173,32.245,31.828,32.073,20013.118],[1627620900000,32.076,32.291,32.037,32.282,18888.621],[1627621200000,32.276,32.352,32.237,32.278,9550.978],[1627621500000,32.284,32.294,32.111,32.111,9007.427],[1627621800000,32.11,32.203,32.058,32.182,8652.645],[1627622100000,32.177,32.296,32.081,32.286,9559.513],[1627622400000,32.286,32.426,32.236,32.252,10935.996],[1627622700000,32.249,32.271,32.025,32.089,10982.672],[1627623000000,32.086,32.18,31.85,32.126,29406.87],[1627623300000,32.126,32.194,32.035,32.105,15740.307],[1627623600000,32.115,32.159,31.936,31.998,12282.135],[1627623900000,31.987,31.995,31.73,31.871,13561.496],[1627624200000,31.89,32.093,31.875,31.944,9148.578],[1627624500000,31.952,31.964,31.8,31.924,8591.076],[1627624800000,31.909,32.026,31.82,31.97,9106.018],[1627625100000,31.97,32.036,31.869,31.938,5914.393],[1627625400000,31.939,31.991,31.771,31.973,9112.704],[1627625700000,31.973,31.988,31.834,31.96,5655.725],[1627626000000,31.96,32.143,31.954,32.126,21117.417],[1627626300000,32.125,32.186,32.018,32.144,15900.739],[1627626600000,32.139,32.299,32.124,32.23,14189.627],[1627626900000,32.235,32.302,32.11,32.132,8826.336],[1627627200000,32.129,32.175,32.057,32.093,5935.273],[1627627500000,32.117,32.234,31.92,31.926,7992.715],[1627627800000,31.928,32.023,31.86,32.023,8028.747],[1627628100000,32.022,32.196,31.983,32.16,11099.093],[1627628400000,32.161,32.184,32.029,32.053,4821.416],[1627628700000,32.053,32.196,31.963,32.148,6598.878],[1627629000000,32.162,32.181,31.829,32.046,41110.605],[1627629300000,32.045,32.071,31.937,31.937,5508.81],[1627629600000,31.937,31.952,31.735,31.82,15170.921],[1627629900000,31.823,31.955,31.809,31.937,6959.468],[1627630200000,31.944,31.96,31.811,31.902,5504.882],[1627630500000,31.903,31.937,31.846,31.919,9206.48],[1627630800000,31.918,31.943,31.806,31.899,9913.927],[1627631100000,31.899,31.917,31.755,31.903,4872.956],[1627631400000,31.903,31.97,31.873,31.931,5257.607],[1627631700000,31.932,32.06,31.882,32.056,5402.338],[1627632000000,32.059,32.1,31.832,31.834,9466.9],[1627632300000,31.849,31.9,31.8,31.807,6840.055],[1627632600000,31.815,31.907,31.807,31.862,3013.382],[1627632900000,31.86,31.887,31.768,31.884,4796.327],[1627633200000,31.883,31.95,31.853,31.886,5136.988],[1627633500000,31.901,31.908,31.802,31.842,4903.3],[1627633800000,31.842,31.842,31.72,31.767,8383.702],[1627634100000,31.767,31.78,31.409,31.435,30224.207],[1627634400000,31.422,31.539,31.07,31.263,58247.863],[1627634700000,31.26,31.284,31.035,31.161,35767.756],[1627635000000,31.172,31.172,30.407,30.748,201142.181],[1627635300000,30.748,30.913,30.723,30.845,29138.903],[1627635600000,30.84,30.841,30.541,30.577,21493.909],[1627635900000,30.565,30.772,30.401,30.62,35476.991],[1627636200000,30.623,30.753,30.542,30.725,17820.439],[1627636500000,30.72,30.763,30.622,30.683,18234.232],[1627636800000,30.698,30.698,30.505,30.519,16420.119],[1627637100000,30.519,30.677,29.91,30.094,236995.303],[1627637400000,30.088,30.327,30.088,30.287,37957.36],[1627637700000,30.272,30.328,30.096,30.246,37251.583],[1627638000000,30.26,30.398,30.169,30.335,19616.745],[1627638300000,30.341,30.578,30.232,30.549,21270.885],[1627638600000,30.557,30.685,30.521,30.685,24872.513],[1627638900000,30.683,30.771,30.589,30.75,21995.55],[1627639200000,30.75,30.774,30.545,30.661,18789.91],[1627639500000,30.661,30.671,30.52,30.544,11597.694],[1627639800000,30.55,30.668,30.5,30.658,17133.278],[1627640100000,30.656,30.656,30.44,30.592,15623.523],[1627640400000,30.595,30.676,30.5,30.549,12797.388],[1627640700000,30.551,30.845,30.549,30.822,24014.993],[1627641000000,30.82,30.98,30.793,30.912,25955.242],[1627641300000,30.924,31.082,30.883,31.018,19021.458],[1627641600000,31.018,31.172,31.001,31.149,17033.821],[1627641900000,31.138,31.7,31.06,31.326,49425.211],[1627642200000,31.351,31.414,31.201,31.393,33353.1],[1627642500000,31.391,31.478,31.291,31.327,22068.126],[1627642800000,31.322,31.443,31.275,31.304,15179.278],[1627643100000,31.312,31.34,31.156,31.22,13672.477],[1627643400000,31.226,31.226,30.769,31.041,61939.744],[1627643700000,31.017,31.158,30.9,30.979,12422.46],[1627644000000,30.986,31.168,30.959,31.042,16234.153],[1627644300000,31.049,31.162,31.023,31.047,4701.738],[1627644600000,31.042,31.274,31.025,31.187,12693.972],[1627644900000,31.199,31.251,31.105,31.16,6865.311],[1627645200000,31.169,31.179,30.925,30.993,11820.916],[1627645500000,30.979,31.195,30.971,31.03,6889.311],[1627645800000,31.046,31.155,30.9,31.042,8441.261],[1627646100000,31.041,31.094,30.92,30.921,24081.376],[1627646400000,30.92,30.928,30.54,30.844,28602.316],[1627646700000,30.856,30.997,30.839,30.936,9125.727],[1627647000000,30.936,30.97,30.909,30.93,5490.989],[1627647300000,30.949,31.05,30.928,30.957,10147.486],[1627647600000,30.957,31.012,30.9,30.951,5657.925],[1627647900000,30.96,30.988,30.84,30.978,5543.347],[1627648200000,30.966,31.022,30.841,30.983,9422.528],[1627648500000,30.985,31.01,30.887,30.949,7767.118],[1627648800000,30.964,31.046,30.835,30.835,11386.563],[1627649100000,30.839,30.889,30.756,30.792,13875.662],[1627649400000,30.792,30.792,30.532,30.602,14167.154],[1627649700000,30.599,30.687,30.517,30.554,10552.614],[1627650000000,30.554,30.66,30.506,30.649,19919.486],[1627650300000,30.651,30.664,30.361,30.514,19815.279],[1627650600000,30.523,30.523,30.373,30.389,12081.05],[1627650900000,30.395,30.614,30.302,30.599,16805.021],[1627651200000,30.585,30.63,30.53,30.6,16346.916],[1627651500000,30.601,30.637,30.576,30.63,10855.466],[1627651800000,30.621,30.655,30.428,30.438,14366.839],[1627652100000,30.438,30.643,30.429,30.61,18489.272],[1627652400000,30.589,30.653,30.543,30.588,18861.596],[1627652700000,30.587,30.598,30.44,30.455,16153.691],[1627653000000,30.457,30.542,30.357,30.407,12873.912],[1627653300000,30.419,30.432,30.18,30.308,22317.551],[1627653600000,30.308,30.442,30.247,30.386,13094.211],[1627653900000,30.385,30.547,30.328,30.546,11018.995],[1627654200000,30.542,30.599,30.477,30.486,11571.873],[1627654500000,30.491,30.502,30.396,30.413,16564.718],[1627654800000,30.426,30.487,30.4,30.409,8157.866],[1627655100000,30.405,30.449,30.352,30.415,13038.758],[1627655400000,30.404,30.464,30.33,30.353,6296.377],[1627655700000,30.358,30.429,30.315,30.385,7208.256],[1627656000000,30.384,30.535,30.384,30.512,8740.124],[1627656300000,30.512,30.647,30.5,30.507,9044.044],[1627656600000,30.506,30.782,30.506,30.724,27445.091],[1627656900000,30.731,30.876,30.632,30.861,36823.352],[1627657200000,30.852,30.852,30.67,30.712,17779.561],[1627657500000,30.722,30.723,30.607,30.629,4445.155],[1627657800000,30.633,30.773,30.603,30.773,6840.666],[1627658100000,30.76,30.802,30.658,30.68,9270.711],[1627658400000,30.68,30.766,30.594,30.737,11889.921],[1627658700000,30.738,30.798,30.677,30.746,5648.109],[1627659000000,30.741,30.87,30.724,30.833,6303.258],[1627659300000,30.839,31.026,30.804,30.971,18030.162],[1627659600000,30.983,31.179,30.955,31.162,22013.02],[1627659900000,31.153,31.172,30.968,31.081,14073.662],[1627660200000,31.077,31.092,30.92,30.955,11361.686],[1627660500000,30.967,31.053,30.959,31.018,7753.229],[1627660800000,31.03,31.03,30.756,30.777,12563.435],[1627661100000,30.767,30.845,30.652,30.827,9161.729],[1627661400000,30.826,30.859,30.66,30.722,6662.432],[1627661700000,30.711,30.74,30.517,30.713,11173.22],[1627662000000,30.725,30.824,30.663,30.802,11805.585],[1627662300000,30.803,30.852,30.594,30.64,12301.419],[1627662600000,30.642,30.71,30.59,30.703,5869.857],[1627662900000,30.71,30.71,30.437,30.489,13717.326],[1627663200000,30.504,30.567,30.484,30.566,3807.341],[1627663500000,30.566,30.566,30.432,30.547,3704.105],[1627663800000,30.547,30.623,30.451,30.592,7890.937],[1627664100000,30.598,30.67,30.486,30.489,9314.784],[1627664400000,30.484,30.63,30.476,30.576,4902.794],[1627664700000,30.588,30.78,30.583,30.768,5995.525],[1627665000000,30.761,30.798,30.741,30.746,4350.169],[1627665300000,30.741,30.797,30.706,30.791,4378.613],[1627665600000,30.796,30.796,30.713,30.772,4779.291],[1627665900000,30.772,30.85,30.73,30.845,6125.748],[1627666200000,30.844,31.119,30.82,31.073,17536.912],[1627666500000,31.059,31.402,31.036,31.396,25036.581],[1627666800000,31.398,31.45,31.2,31.316,25847.246],[1627667100000,31.307,31.357,31.207,31.26,11526.728],[1627667400000,31.26,31.29,31.131,31.257,12855.297],[1627667700000,31.257,31.639,31.242,31.626,126119.374],[1627668000000,31.626,31.639,31.409,31.481,20080.252],[1627668300000,31.481,31.481,31.149,31.234,21206.411],[1627668600000,31.234,31.263,31.05,31.227,15310.592],[1627668900000,31.23,31.257,31.078,31.219,15203.662],[1627669200000,31.223,31.228,31.145,31.19,13393.049],[1627669500000,31.188,31.26,31.085,31.139,15902.776],[1627669800000,31.134,31.409,31.131,31.335,34827.267],[1627670100000,31.338,31.475,31.247,31.269,13022.047],[1627670400000,31.264,31.286,31.197,31.211,4424.507],[1627670700000,31.211,31.288,31.208,31.273,2314.611],[1627671000000,31.277,31.315,31.252,31.272,3297.996],[1627671300000,31.296,31.413,31.296,31.344,4746.863],[1627671600000,31.341,31.471,31.318,31.348,6182.827],[1627671900000,31.351,31.458,31.321,31.438,12366.867],[1627672200000,31.448,31.565,31.441,31.484,12588.292],[1627672500000,31.489,31.544,31.385,31.48,8971.153],[1627672800000,31.478,31.721,31.477,31.664,31849.209],[1627673100000,31.667,31.792,31.52,31.776,28461.661],[1627673400000,31.788,31.85,31.689,31.707,39026.511],[1627673700000,31.704,31.776,31.689,31.7,6324.134],[1627674000000,31.71,31.749,31.689,31.689,15043.276],[1627674300000,31.689,31.689,31.42,31.488,7489.101],[1627674600000,31.491,31.613,31.479,31.527,10489.486],[1627674900000,31.527,31.81,31.512,31.789,20817.517],[1627675200000,31.801,31.83,31.688,31.75,12349.508],[1627675500000,31.761,31.772,31.65,31.756,11125.374],[1627675800000,31.77,31.85,31.728,31.803,12720.731],[1627676100000,31.794,31.85,31.636,31.737,21642.102],[1627676400000,31.747,31.837,31.714,31.734,10679.914],[1627676700000,31.75,31.81,31.664,31.794,6291.176],[1627677000000,31.794,31.85,31.673,31.757,13764.928],[1627677300000,31.738,31.79,31.666,31.75,7800.958],[1627677600000,31.752,31.925,31.723,31.925,8368.819],[1627677900000,31.924,32.14,31.84,32.122,23710.751],[1627678200000,32.125,32.292,31.906,32.127,55256.328],[1627678500000,32.124,32.17,31.976,32.036,13236.797],[1627678800000,32.047,32.217,32.036,32.109,19469.282],[1627679100000,32.105,32.202,32.06,32.162,6197.97],[1627679400000,32.161,32.434,32.119,32.372,24434.792],[1627679700000,32.373,32.472,32.306,32.363,13875.161],[1627680000000,32.362,32.468,32.346,32.401,6935.184],[1627680300000,32.405,32.438,32.36,32.388,4221.016],[1627680600000,32.397,32.449,32.371,32.385,17270.33],[1627680900000,32.382,32.565,32.359,32.461,27372.127],[1627681200000,32.451,32.554,32.414,32.422,7263.681],[1627681500000,32.44,32.573,32.419,32.518,13762.366],[1627681800000,32.537,32.549,32.014,32.175,32189.404],[1627682100000,32.175,32.288,32.158,32.264,7566.238],[1627682400000,32.266,32.413,32.199,32.326,16812.056],[1627682700000,32.34,32.5,32.327,32.423,9856.786],[1627683000000,32.419,32.45,32.358,32.391,6032.723],[1627683300000,32.401,32.401,32.075,32.279,13087.244],[1627683600000,32.278,32.387,32.187,32.187,7139.121],[1627683900000,32.213,32.3,32.106,32.16,13232.874],[1627684200000,32.16,32.32,32.124,32.301,9046.947],[1627684500000,32.307,32.404,32.185,32.368,10610.574],[1627684800000,32.365,32.425,32.285,32.325,5475.759],[1627685100000,32.33,32.41,32.309,32.322,5489.344],[1627685400000,32.336,32.4,32.237,32.285,6876.44],[1627685700000,32.285,32.397,32.269,32.336,8190.499],[1627686000000,32.334,32.501,32.313,32.404,15591.169],[1627686300000,32.413,32.5,32.252,32.266,11850.449],[1627686600000,32.275,32.4,32.24,32.283,18267.35],[1627686900000,32.271,32.294,32.031,32.07,13899.752],[1627687200000,32.094,32.167,32.053,32.077,13881.603],[1627687500000,32.092,32.092,31.927,31.978,11154.585],[1627687800000,31.974,32.064,31.87,32.032,20767.681],[1627688100000,32.04,32.099,31.894,31.987,16027.813],[1627688400000,31.984,32.061,31.967,32.034,8739.967],[1627688700000,32.061,32.196,31.974,32.176,12845.353],[1627689000000,32.193,32.413,32.108,32.403,14585.107],[1627689300000,32.348,32.42,32.239,32.354,14323.701],[1627689600000,32.354,32.411,32.064,32.121,29616.402],[1627689900000,32.121,32.132,31.954,32.002,24648.655],[1627690200000,32.01,32.144,31.985,32.128,30189.08],[1627690500000,32.142,32.327,32.128,32.318,11679.218],[1627690800000,32.318,32.34,32.209,32.295,8944.264],[1627691100000,32.3,32.518,32.294,32.494,13175.81],[1627691400000,32.494,32.66,32.494,32.575,15748.405],[1627691700000,32.591,32.691,32.514,32.61,16617.336],[1627692000000,32.61,32.876,32.608,32.855,19446.102],[1627692300000,32.872,32.992,32.75,32.942,20675.003],[1627692600000,32.942,32.994,32.877,32.905,12289.003],[1627692900000,32.905,32.988,32.899,32.962,7241.79],[1627693200000,32.977,32.988,32.817,32.852,8877.538],[1627693500000,32.852,32.987,32.831,32.972,7982.16],[1627693800000,32.973,32.989,32.698,32.77,9055.847],[1627694100000,32.778,32.969,32.775,32.805,6157.602],[1627694400000,32.81,32.903,32.65,32.737,10275.433],[1627694700000,32.729,32.776,32.557,32.571,16008.346],[1627695000000,32.585,32.671,32.557,32.571,4274.299],[1627695300000,32.562,32.681,32.545,32.667,5415.384],[1627695600000,32.681,32.768,32.672,32.691,5248.551],[1627695900000,32.685,32.851,32.685,32.747,10538.509],[1627696200000,32.748,32.87,32.737,32.773,4902.832],[1627696500000,32.773,32.891,32.77,32.797,2710.464],[1627696800000,32.809,32.809,32.671,32.671,3579.353],[1627697100000,32.675,32.743,32.614,32.67,4844.994],[1627697400000,32.669,32.731,32.614,32.649,3025.029],[1627697700000,32.63,32.888,32.63,32.795,5902.709],[1627698000000,32.815,32.982,32.802,32.98,9960.924],[1627698300000,32.972,32.996,32.92,32.971,11491.268],[1627698600000,32.971,32.997,32.93,32.985,5214.541],[1627698900000,32.981,33.0,32.94,32.989,21353.392],[1627699200000,32.986,33.32,32.963,33.262,51303.892],[1627699500000,33.264,33.333,33.102,33.227,19297.603],[1627699800000,33.229,33.41,33.228,33.388,14256.006],[1627700100000,33.388,33.509,33.34,33.447,30195.997],[1627700400000,33.46,33.67,33.456,33.629,20819.61],[1627700700000,33.636,33.78,33.581,33.744,17292.278],[1627701000000,33.743,33.749,33.343,33.352,22374.649],[1627701300000,33.349,33.375,32.991,33.096,23164.1],[1627701600000,33.1,33.198,32.903,33.006,16206.803],[1627701900000,33.009,33.084,32.894,32.948,14091.422],[1627702200000,32.94,32.958,32.555,32.6,29250.82],[1627702500000,32.618,32.779,32.573,32.678,12147.516],[1627702800000,32.68,32.82,32.677,32.74,10433.947],[1627703100000,32.748,32.88,32.709,32.709,8616.743],[1627703400000,32.712,32.74,32.553,32.6,8754.046],[1627703700000,32.611,32.67,32.558,32.607,10490.723],[1627704000000,32.623,32.676,32.212,32.258,55898.266],[1627704300000,32.259,32.31,32.09,32.167,27561.86],[1627704600000,32.179,32.3,32.136,32.156,12037.845],[1627704900000,32.156,32.294,32.156,32.178,9936.861],[1627705200000,32.183,32.289,32.09,32.103,8131.142],[1627705500000,32.099,32.227,32.098,32.123,7611.107],[1627705800000,32.128,32.246,32.12,32.181,3406.052],[1627706100000,32.198,32.309,32.191,32.282,11958.46],[1627706400000,32.29,32.317,32.202,32.278,5848.492],[1627706700000,32.276,32.406,32.276,32.307,7627.703],[1627707000000,32.319,32.339,32.25,32.334,5741.336],[1627707300000,32.335,32.46,32.335,32.417,9123.599],[1627707600000,32.416,32.456,32.328,32.348,7944.126],[1627707900000,32.359,32.389,32.2,32.298,5167.581],[1627708200000,32.292,32.296,32.205,32.211,6509.073],[1627708500000,32.214,32.383,32.214,32.383,4138.995],[1627708800000,32.375,32.391,32.321,32.327,2639.103],[1627709100000,32.329,32.339,31.893,31.895,27650.055],[1627709400000,31.892,31.973,31.653,31.89,20964.406],[1627709700000,31.895,32.125,31.895,31.984,13301.241],[1627710000000,31.972,32.08,31.939,32.015,8078.82],[1627710300000,32.023,32.147,31.976,31.976,4912.24],[1627710600000,31.975,32.159,31.919,32.156,9032.172],[1627710900000,32.153,32.345,32.152,32.283,15847.412],[1627711200000,32.277,32.313,32.157,32.185,6378.861],[1627711500000,32.176,32.225,32.123,32.178,5117.256],[1627711800000,32.195,32.266,32.112,32.159,4483.9],[1627712100000,32.154,32.228,32.033,32.071,6304.033],[1627712400000,32.077,32.14,32.015,32.097,6538.027],[1627712700000,32.096,32.145,32.0,32.055,4275.018],[1627713000000,32.053,32.084,31.897,32.0,7228.028],[1627713300000,32.001,32.092,31.913,32.079,6568.917],[1627713600000,32.082,32.122,31.983,32.052,4627.361],[1627713900000,32.057,32.125,32.008,32.082,5168.017],[1627714200000,32.094,32.172,32.055,32.155,5513.005],[1627714500000,32.162,32.186,32.085,32.169,6268.264],[1627714800000,32.169,32.26,32.098,32.203,7100.174],[1627715100000,32.204,32.276,32.184,32.262,4375.479],[1627715400000,32.261,32.32,32.205,32.255,4326.744],[1627715700000,32.255,32.35,32.241,32.329,3037.48],[1627716000000,32.34,32.348,32.246,32.262,2830.046],[1627716300000,32.261,32.277,32.145,32.145,4726.445],[1627716600000,32.155,32.2,32.09,32.196,12140.933],[1627716900000,32.187,32.193,32.1,32.127,5642.069],[1627717200000,32.131,32.299,32.131,32.297,5228.002],[1627717500000,32.293,32.375,32.267,32.324,5172.79],[1627717800000,32.334,32.348,32.132,32.144,9909.692],[1627718100000,32.156,32.264,32.147,32.185,4069.574],[1627718400000,32.185,32.288,32.163,32.287,9460.74],[1627718700000,32.288,32.578,32.271,32.553,16956.58],[1627719000000,32.551,32.592,32.49,32.513,8430.702],[1627719300000,32.511,32.6,32.439,32.6,15568.038],[1627719600000,32.588,32.844,32.585,32.696,35376.042],[1627719900000,32.696,32.769,32.603,32.75,10322.49],[1627720200000,32.751,32.954,32.75,32.816,16762.907],[1627720500000,32.812,32.917,32.748,32.899,12896.372],[1627720800000,32.886,32.953,32.802,32.926,6649.76],[1627721100000,32.921,32.921,32.758,32.899,6731.248],[1627721400000,32.904,32.927,32.858,32.9,8989.698],[1627721700000,32.9,32.921,32.757,32.809,11218.937],[1627722000000,32.815,32.815,32.564,32.689,16668.696],[1627722300000,32.694,32.727,32.631,32.679,5730.142],[1627722600000,32.679,32.803,32.662,32.785,8572.798],[1627722900000,32.784,32.804,32.6,32.664,9638.985],[1627723200000,32.652,32.791,32.63,32.772,14483.252],[1627723500000,32.781,32.968,32.745,32.921,11220.29],[1627723800000,32.922,32.957,32.718,32.765,5756.083],[1627724100000,32.76,32.893,32.696,32.7,5113.325],[1627724400000,32.7,32.8,32.679,32.714,6517.897],[1627724700000,32.714,32.85,32.706,32.791,3781.284],[1627725000000,32.793,32.85,32.721,32.76,4158.881],[1627725300000,32.766,32.938,32.766,32.878,6409.14],[1627725600000,32.871,33.026,32.821,32.977,27577.135],[1627725900000,32.98,33.2,32.969,33.132,28637.903],[1627726200000,33.135,33.177,33.003,33.149,25066.512],[1627726500000,33.15,33.15,32.956,32.98,13268.323],[1627726800000,32.98,33.34,32.98,33.317,31898.778],[1627727100000,33.332,33.486,33.254,33.348,24497.426],[1627727400000,33.38,33.438,33.184,33.302,19698.538],[1627727700000,33.305,33.509,33.237,33.509,19105.882],[1627728000000,33.503,33.589,33.397,33.565,22837.985],[1627728300000,33.546,34.0,33.506,33.987,67948.879],[1627728600000,33.984,33.991,33.805,33.923,27497.577],[1627728900000,33.925,34.12,33.814,34.12,40941.475],[1627729200000,34.119,34.5,34.071,34.41,106377.516],[1627729500000,34.405,34.723,34.388,34.553,83314.05],[1627729800000,34.553,34.8,34.55,34.617,40994.621],[1627730100000,34.616,34.633,33.693,33.958,114663.112],[1627730400000,33.951,34.228,33.943,34.211,22892.587],[1627730700000,34.218,34.271,34.037,34.205,22767.702],[1627731000000,34.22,34.228,33.979,34.078,16665.466],[1627731300000,34.078,34.088,33.9,33.972,15974.804],[1627731600000,33.966,34.261,33.93,34.146,13245.403],[1627731900000,34.157,34.429,34.13,34.259,21813.325],[1627732200000,34.26,34.458,34.24,34.382,12037.985],[1627732500000,34.386,34.654,34.341,34.617,31481.601],[1627732800000,34.636,34.66,34.397,34.431,29460.021],[1627733100000,34.421,34.679,34.404,34.633,32238.936],[1627733400000,34.631,34.981,34.609,34.942,32254.341],[1627733700000,34.939,34.966,34.661,34.689,18878.357],[1627734000000,34.687,34.83,34.582,34.64,15429.616],[1627734300000,34.632,34.661,34.506,34.591,21009.368],[1627734600000,34.586,34.588,34.439,34.457,13427.206],[1627734900000,34.458,34.576,34.28,34.542,18136.756],[1627735200000,34.541,34.55,34.425,34.514,5177.065],[1627735500000,34.505,34.694,34.394,34.635,14787.703],[1627735800000,34.633,34.648,34.463,34.497,8170.837],[1627736100000,34.5,34.594,34.481,34.521,8398.332],[1627736400000,34.522,34.533,34.193,34.263,16781.156],[1627736700000,34.265,34.386,34.11,34.25,13135.07],[1627737000000,34.251,34.34,34.2,34.323,7878.909],[1627737300000,34.326,34.326,34.119,34.257,8575.549],[1627737600000,34.253,34.279,34.078,34.196,17225.347],[1627737900000,34.185,34.253,34.084,34.169,16205.937],[1627738200000,34.15,34.338,34.11,34.333,8256.865],[1627738500000,34.327,34.346,34.027,34.237,14658.961],[1627738800000,34.234,34.269,34.081,34.259,10277.344],[1627739100000,34.249,34.262,33.93,33.931,13244.426],[1627739400000,33.931,33.988,33.751,33.946,19831.347],[1627739700000,33.922,34.055,33.838,34.055,9918.961],[1627740000000,34.026,34.031,33.83,33.847,8080.85],[1627740300000,33.847,33.86,33.695,33.84,16942.019],[1627740600000,33.845,34.1,33.845,34.1,13962.658],[1627740900000,34.091,34.253,33.944,34.227,10925.026],[1627741200000,34.218,34.231,34.115,34.182,6390.68],[1627741500000,34.174,34.321,34.11,34.238,8255.664],[1627741800000,34.237,34.364,34.102,34.25,14918.138],[1627742100000,34.244,34.254,34.025,34.04,13318.19],[1627742400000,34.036,34.057,33.933,33.981,7328.828],[1627742700000,33.983,34.026,33.809,34.026,9837.454],[1627743000000,34.029,34.034,33.844,33.927,4325.953],[1627743300000,33.927,34.048,33.799,34.02,19109.246],[1627743600000,34.018,34.034,33.86,33.896,6584.099],[1627743900000,33.892,34.12,33.881,34.097,7138.225],[1627744200000,34.113,34.275,34.068,34.255,12347.625],[1627744500000,34.247,34.271,34.069,34.15,22478.628],[1627744800000,34.157,34.16,34.042,34.065,9490.982],[1627745100000,34.055,34.1,33.989,34.068,5343.844],[1627745400000,34.057,34.218,34.007,34.161,5965.446],[1627745700000,34.161,34.164,34.035,34.139,4268.813],[1627746000000,34.145,34.198,34.106,34.164,3286.922],[1627746300000,34.176,34.656,34.161,34.5,61608.274],[1627746600000,34.482,34.549,34.42,34.467,12713.529],[1627746900000,34.466,34.467,34.156,34.246,55152.179],[1627747200000,34.241,34.332,34.094,34.1,20117.057],[1627747500000,34.11,34.156,34.054,34.15,3952.45],[1627747800000,34.151,34.278,34.136,34.24,3459.978],[1627748100000,34.247,34.247,34.052,34.085,13052.616],[1627748400000,34.085,34.143,34.021,34.105,4713.429],[1627748700000,34.105,34.106,34.012,34.06,12576.704],[1627749000000,34.063,34.076,33.8,33.92,37712.061],[1627749300000,33.924,33.963,33.837,33.837,5783.847],[1627749600000,33.835,33.937,33.773,33.928,9682.898],[1627749900000,33.928,33.942,33.79,33.831,6463.771],[1627750200000,33.825,33.861,33.774,33.839,5049.44],[1627750500000,33.819,33.9,33.78,33.809,6640.621],[1627750800000,33.81,33.977,33.773,33.958,9173.545],[1627751100000,33.977,34.0,33.848,33.95,4469.259],[1627751400000,33.972,33.988,33.854,33.986,4053.529],[1627751700000,33.98,33.982,33.875,33.95,3881.4],[1627752000000,33.95,33.97,33.86,33.939,3756.57],[1627752300000,33.927,33.929,33.717,33.83,20787.074],[1627752600000,33.818,33.941,33.729,33.741,7476.176],[1627752900000,33.74,33.8,33.595,33.741,18045.182],[1627753200000,33.746,34.0,33.746,33.986,6423.343],[1627753500000,33.986,34.0,33.771,33.771,8566.249],[1627753800000,33.771,33.88,33.716,33.85,5629.55],[1627754100000,33.85,33.856,33.746,33.746,2382.357],[1627754400000,33.757,33.95,33.74,33.902,3133.725],[1627754700000,33.907,33.978,33.815,33.97,5807.178],[1627755000000,33.965,34.231,33.963,34.178,25747.245],[1627755300000,34.182,34.384,34.149,34.287,25526.294],[1627755600000,34.296,34.425,34.277,34.368,10135.659],[1627755900000,34.373,34.388,34.248,34.253,6133.877],[1627756200000,34.258,34.501,34.248,34.487,19582.324],[1627756500000,34.488,34.577,34.391,34.569,20516.191],[1627756800000,34.569,34.59,34.456,34.483,6506.299],[1627757100000,34.511,34.798,34.502,34.706,27439.087],[1627757400000,34.705,34.716,34.528,34.576,10483.164],[1627757700000,34.566,34.599,34.362,34.387,14756.15],[1627758000000,34.376,34.488,34.376,34.39,3452.388],[1627758300000,34.398,34.478,34.28,34.342,4511.815],[1627758600000,34.35,34.45,34.25,34.415,5527.366],[1627758900000,34.409,34.409,34.099,34.234,31205.69],[1627759200000,34.244,34.311,34.168,34.311,5226.358],[1627759500000,34.315,34.387,34.257,34.373,3914.335],[1627759800000,34.388,34.523,34.387,34.449,6000.518],[1627760100000,34.456,34.493,34.327,34.367,4179.723],[1627760400000,34.346,34.417,34.221,34.387,8494.851],[1627760700000,34.387,34.409,34.312,34.388,12037.097],[1627761000000,34.386,34.4,34.311,34.354,2179.04],[1627761300000,34.354,34.4,34.323,34.38,1932.328],[1627761600000,34.377,34.572,34.372,34.541,9766.863],[1627761900000,34.556,34.571,34.444,34.464,5056.637],[1627762200000,34.464,34.464,34.372,34.372,3644.242],[1627762500000,34.372,34.5,34.279,34.5,6157.842],[1627762800000,34.5,34.623,34.5,34.613,6083.567],[1627763100000,34.607,34.754,34.595,34.731,15568.3],[1627763400000,34.74,34.9,34.708,34.877,32068.63],[1627763700000,34.88,35.0,34.822,34.871,63317.52],[1627764000000,34.875,34.974,34.837,34.954,5437.126],[1627764300000,34.928,34.985,34.81,34.944,8902.695],[1627764600000,34.944,34.944,34.82,34.836,4897.268],[1627764900000,34.831,34.85,34.808,34.813,6130.836],[1627765200000,34.817,34.908,34.706,34.905,14435.861],[1627765500000,34.895,34.957,34.79,34.92,6813.407],[1627765800000,34.916,35.24,34.916,35.237,43339.705],[1627766100000,35.237,35.722,35.206,35.415,75566.892],[1627766400000,35.415,35.543,35.4,35.43,10932.997],[1627766700000,35.437,35.694,35.419,35.65,16537.305],[1627767000000,35.635,35.98,35.54,35.977,39156.975],[1627767300000,35.977,35.98,35.813,35.95,26844.843],[1627767600000,35.95,36.0,35.86,35.918,23654.632],[1627767900000,35.918,36.125,35.886,36.0,37744.103],[1627768200000,35.983,36.168,35.835,36.133,28698.526],[1627768500000,36.139,36.252,36.024,36.04,26804.056],[1627768800000,36.053,36.073,35.764,35.81,14500.124],[1627769100000,35.79,36.023,35.776,35.951,12152.871],[1627769400000,35.961,36.232,35.961,36.189,15087.999],[1627769700000,36.189,36.4,36.014,36.285,29879.382],[1627770000000,36.288,36.521,36.284,36.358,43929.504],[1627770300000,36.358,36.479,36.251,36.441,12271.265],[1627770600000,36.44,36.46,36.307,36.347,9671.238],[1627770900000,36.356,36.405,36.25,36.342,9217.863],[1627771200000,36.344,36.392,36.236,36.365,9835.156],[1627771500000,36.355,36.477,36.193,36.211,12080.529],[1627771800000,36.213,36.276,35.961,36.093,13069.672],[1627772100000,36.087,36.183,36.02,36.154,6876.794],[1627772400000,36.161,36.276,36.113,36.25,8952.619],[1627772700000,36.253,36.368,36.201,36.344,10462.375],[1627773000000,36.33,36.35,36.175,36.265,7164.42],[1627773300000,36.265,36.374,36.212,36.247,10711.637],[1627773600000,36.247,36.293,36.15,36.237,5654.311],[1627773900000,36.244,36.368,36.155,36.295,8178.655],[1627774200000,36.291,36.384,36.284,36.284,8847.511],[1627774500000,36.278,36.29,36.18,36.185,4911.155],[1627774800000,36.185,36.238,36.101,36.202,10553.236],[1627775100000,36.206,36.345,36.198,36.295,8843.689],[1627775400000,36.295,36.574,36.217,36.511,29220.148],[1627775700000,36.509,37.004,36.489,36.744,86599.734],[1627776000000,36.742,36.822,35.632,36.207,149595.424],[1627776300000,36.217,36.476,36.107,36.194,58855.609],[1627776600000,36.206,36.291,35.746,35.802,41602.158],[1627776900000,35.782,36.043,35.719,35.988,32285.99],[1627777200000,35.991,36.043,35.767,35.869,19912.22],[1627777500000,35.857,35.88,35.652,35.673,18323.518],[1627777800000,35.682,35.833,35.637,35.733,22362.449],[1627778100000,35.729,35.84,35.724,35.827,17431.429],[1627778400000,35.818,36.112,35.797,36.007,33222.697],[1627778700000,36.017,36.277,36.009,36.236,25150.812],[1627779000000,36.254,36.275,35.866,35.963,23613.624],[1627779300000,35.97,36.113,35.83,36.112,40517.476],[1627779600000,36.101,36.15,35.833,35.95,10660.816],[1627779900000,35.949,36.142,35.946,36.131,9545.057],[1627780200000,36.125,36.132,35.612,35.756,24918.943],[1627780500000,35.747,35.815,35.493,35.617,31621.016],[1627780800000,35.618,35.657,35.514,35.599,9593.569],[1627781100000,35.604,35.745,35.528,35.584,12226.625],[1627781400000,35.556,35.62,35.375,35.483,13392.36],[1627781700000,35.489,35.587,35.379,35.457,7366.729],[1627782000000,35.457,35.5,35.391,35.5,4405.69],[1627782300000,35.502,35.591,35.5,35.526,3790.871],[1627782600000,35.526,35.675,35.5,35.508,6355.536],[1627782900000,35.507,35.669,35.48,35.662,6267.419],[1627783200000,35.663,35.721,35.423,35.436,7093.762],[1627783500000,35.435,35.44,35.101,35.318,43139.375],[1627783800000,35.315,35.478,35.262,35.274,7031.228],[1627784100000,35.271,35.411,35.263,35.367,5546.528],[1627784400000,35.366,35.501,35.354,35.478,3154.605],[1627784700000,35.477,35.705,35.477,35.695,10818.051],[1627785000000,35.685,35.732,35.594,35.594,4489.609],[1627785300000,35.594,35.767,35.573,35.767,4024.516],[1627785600000,35.751,35.767,35.652,35.738,4009.981],[1627785900000,35.728,35.755,35.661,35.687,3555.993],[1627786200000,35.684,35.691,35.578,35.652,6223.791],[1627786500000,35.666,35.73,35.632,35.715,2274.37],[1627786800000,35.701,35.715,35.578,35.591,7380.049],[1627787100000,35.591,35.677,35.543,35.58,6230.312],[1627787400000,35.595,35.73,35.592,35.651,3108.579],[1627787700000,35.654,35.688,35.555,35.664,3797.471],[1627788000000,35.67,35.735,35.576,35.662,2891.272],[1627788300000,35.667,35.99,35.655,35.879,16273.062],[1627788600000,35.881,36.024,35.822,35.93,10995.304],[1627788900000,35.954,36.0,35.85,35.972,4061.194],[1627789200000,35.972,36.068,35.922,36.025,7529.77],[1627789500000,36.024,36.096,35.921,36.068,9603.861],[1627789800000,36.073,36.247,36.073,36.219,12749.781],[1627790100000,36.223,36.303,36.086,36.09,13875.684],[1627790400000,36.09,36.119,35.892,36.05,14388.192],[1627790700000,36.052,36.181,36.028,36.068,8307.505],[1627791000000,36.078,36.16,36.071,36.135,4645.976],[1627791300000,36.147,36.147,35.924,35.932,11670.468],[1627791600000,35.945,35.951,35.669,35.672,11031.269],[1627791900000,35.69,35.922,35.672,35.9,6774.892],[1627792200000,35.891,35.891,35.726,35.759,12536.307],[1627792500000,35.756,35.768,35.677,35.677,9727.834],[1627792800000,35.698,35.74,35.509,35.707,17771.534],[1627793100000,35.699,35.8,35.643,35.73,7762.179],[1627793400000,35.734,35.774,35.7,35.7,4242.568],[1627793700000,35.7,35.71,35.507,35.521,13929.805],[1627794000000,35.519,35.615,35.502,35.502,15334.756],[1627794300000,35.506,35.577,35.472,35.54,10171.294],[1627794600000,35.547,35.552,35.241,35.272,21051.776],[1627794900000,35.284,35.551,35.111,35.524,24956.07],[1627795200000,35.514,35.664,35.514,35.614,14248.752],[1627795500000,35.611,35.647,35.501,35.512,3846.964],[1627795800000,35.511,35.641,35.426,35.574,7229.409],[1627796100000,35.594,35.676,35.586,35.65,4016.807],[1627796400000,35.658,35.664,35.5,35.559,5540.225],[1627796700000,35.558,35.566,35.445,35.483,4838.838],[1627797000000,35.476,35.49,35.35,35.36,6693.74],[1627797300000,35.367,35.416,35.232,35.384,8276.152],[1627797600000,35.381,35.4,35.189,35.283,6939.328],[1627797900000,35.288,35.322,35.175,35.185,6325.384],[1627798200000,35.189,35.426,35.189,35.347,5022.633],[1627798500000,35.35,35.397,35.318,35.334,3915.004],[1627798800000,35.327,35.447,35.326,35.407,5259.466],[1627799100000,35.41,35.425,35.335,35.36,3098.237],[1627799400000,35.355,35.544,35.355,35.539,4949.937],[1627799700000,35.538,35.545,35.441,35.494,6532.393],[1627800000000,35.479,35.502,35.411,35.446,5700.874],[1627800300000,35.46,35.648,35.456,35.623,13085.516],[1627800600000,35.64,35.75,35.64,35.72,8541.389],[1627800900000,35.723,35.732,35.515,35.525,8850.125],[1627801200000,35.515,35.612,35.514,35.582,2656.333],[1627801500000,35.592,35.835,35.591,35.787,13282.921],[1627801800000,35.798,35.817,35.716,35.817,3888.19],[1627802100000,35.81,35.817,35.229,35.325,29031.23],[1627802400000,35.322,35.469,35.32,35.466,4640.795],[1627802700000,35.463,35.556,35.439,35.492,5697.088],[1627803000000,35.48,35.545,35.353,35.527,7701.508],[1627803300000,35.529,35.531,35.422,35.45,2545.842],[1627803600000,35.437,35.627,35.437,35.6,7879.409],[1627803900000,35.599,35.654,35.477,35.534,6931.231],[1627804200000,35.534,35.537,35.163,35.338,20514.524],[1627804500000,35.341,35.423,35.256,35.305,17766.197],[1627804800000,35.305,35.337,35.206,35.294,6653.138],[1627805100000,35.285,35.444,35.285,35.436,3370.613],[1627805400000,35.439,35.466,35.309,35.37,21480.965],[1627805700000,35.365,35.468,35.31,35.369,12251.684],[1627806000000,35.372,35.538,35.369,35.499,6576.319],[1627806300000,35.496,35.575,35.456,35.532,4075.507],[1627806600000,35.53,35.548,35.378,35.51,7177.154],[1627806900000,35.517,35.518,35.433,35.441,2887.93],[1627807200000,35.438,35.509,35.376,35.393,3757.412],[1627807500000,35.386,35.418,35.329,35.406,4871.096],[1627807800000,35.406,35.542,35.399,35.535,4852.172],[1627808100000,35.525,35.543,35.431,35.446,4200.896],[1627808400000,35.437,35.546,35.403,35.526,9975.406],[1627808700000,35.523,35.729,35.519,35.716,11944.017],[1627809000000,35.716,35.82,35.628,35.666,14887.046],[1627809300000,35.662,35.999,35.65,35.921,22303.924],[1627809600000,35.919,35.999,35.855,35.856,10266.004],[1627809900000,35.861,35.915,35.707,35.803,24441.693],[1627810200000,35.801,35.931,35.67,35.703,15671.504],[1627810500000,35.705,35.864,35.63,35.663,9813.503],[1627810800000,35.66,35.759,35.539,35.731,17783.186],[1627811100000,35.731,35.848,35.685,35.782,7518.626],[1627811400000,35.778,35.806,35.663,35.679,16758.486],[1627811700000,35.678,35.845,35.656,35.785,5058.119],[1627812000000,35.795,35.811,35.544,35.545,15538.987],[1627812300000,35.544,35.544,35.35,35.363,13026.77],[1627812600000,35.368,35.465,35.35,35.406,5534.711],[1627812900000,35.402,35.536,35.402,35.431,12308.733],[1627813200000,35.43,35.509,35.335,35.348,10598.518],[1627813500000,35.345,35.463,35.316,35.387,6404.098],[1627813800000,35.383,35.535,35.374,35.4,4496.584],[1627814100000,35.388,35.447,35.357,35.357,4166.472],[1627814400000,35.361,35.508,35.355,35.455,3383.257],[1627814700000,35.438,35.495,35.414,35.431,6828.171],[1627815000000,35.438,35.448,35.28,35.288,10539.192],[1627815300000,35.289,35.3,35.034,35.215,24726.042],[1627815600000,35.199,35.408,35.103,35.273,11147.036],[1627815900000,35.28,35.362,35.235,35.236,4735.196],[1627816200000,35.237,35.302,34.651,34.819,42090.244],[1627816500000,34.805,34.985,34.742,34.888,12353.196],[1627816800000,34.884,34.93,34.736,34.873,10252.435],[1627817100000,34.879,35.0,34.87,34.964,9187.297],[1627817400000,34.955,35.141,34.946,35.112,8719.547],[1627817700000,35.108,35.133,35.057,35.079,8834.957],[1627818000000,35.079,35.229,35.079,35.105,11659.714],[1627818300000,35.101,35.137,35.0,35.05,5789.402],[1627818600000,35.05,35.094,35.021,35.044,3185.067],[1627818900000,35.043,35.149,35.0,35.121,6964.261],[1627819200000,35.12,35.193,35.03,35.183,4578.514],[1627819500000,35.175,35.263,35.146,35.219,5162.044],[1627819800000,35.234,35.359,35.214,35.289,6047.035],[1627820100000,35.297,35.4,35.242,35.37,5341.114],[1627820400000,35.379,35.4,35.289,35.4,9300.538],[1627820700000,35.398,35.412,35.265,35.315,4275.59],[1627821000000,35.316,35.35,35.206,35.262,4108.663],[1627821300000,35.268,35.399,35.25,35.307,6615.062],[1627821600000,35.307,35.328,35.152,35.167,5898.279],[1627821900000,35.175,35.209,35.048,35.12,8709.981],[1627822200000,35.121,35.2,35.086,35.2,3139.171],[1627822500000,35.196,35.246,35.11,35.141,17885.293],[1627822800000,35.137,35.139,35.054,35.118,8556.81],[1627823100000,35.124,35.305,35.105,35.268,3484.857],[1627823400000,35.268,35.271,35.072,35.091,4136.263],[1627823700000,35.099,35.213,35.07,35.119,6869.975],[1627824000000,35.129,35.157,35.07,35.123,11316.652],[1627824300000,35.121,35.182,35.093,35.163,4648.865],[1627824600000,35.138,35.261,35.125,35.215,3513.99],[1627824900000,35.223,35.24,35.131,35.159,3608.939],[1627825200000,35.169,35.18,35.091,35.102,4461.529],[1627825500000,35.106,35.175,35.08,35.099,2921.728],[1627825800000,35.09,35.121,35.08,35.081,4106.94],[1627826100000,35.085,35.12,35.08,35.08,5778.605],[1627826400000,35.08,35.206,35.004,35.181,17508.938],[1627826700000,35.189,35.39,35.174,35.34,8567.753],[1627827000000,35.325,35.365,35.261,35.273,4588.611],[1627827300000,35.289,35.374,35.258,35.326,4086.286],[1627827600000,35.336,35.337,35.098,35.159,11147.697],[1627827900000,35.14,35.216,35.076,35.2,2882.911],[1627828200000,35.208,35.272,35.097,35.117,2988.183],[1627828500000,35.119,35.227,35.047,35.195,3062.754],[1627828800000,35.204,35.28,35.192,35.215,4709.492],[1627829100000,35.221,35.292,35.08,35.281,5556.855],[1627829400000,35.287,35.35,35.187,35.34,7697.152],[1627829700000,35.336,35.336,35.228,35.321,4791.625],[1627830000000,35.334,35.335,35.192,35.254,13234.385],[1627830300000,35.272,35.412,35.257,35.399,8608.764],[1627830600000,35.412,35.65,35.412,35.601,25825.094],[1627830900000,35.614,35.747,35.494,35.725,15051.749],[1627831200000,35.742,35.876,35.727,35.791,23805.23],[1627831500000,35.794,35.987,35.689,35.923,14647.626],[1627831800000,35.93,35.978,35.721,35.802,10976.772],[1627832100000,35.8,35.826,35.727,35.744,5411.617],[1627832400000,35.744,35.837,35.723,35.784,4668.661],[1627832700000,35.791,35.81,35.478,35.514,14898.197],[1627833000000,35.535,35.616,35.427,35.588,6944.896],[1627833300000,35.597,35.625,35.387,35.467,6323.734],[1627833600000,35.48,35.53,35.35,35.397,5103.319],[1627833900000,35.411,35.428,35.256,35.298,5006.783],[1627834200000,35.292,35.407,34.945,35.051,26647.881],[1627834500000,35.042,35.042,34.446,34.64,42260.008],[1627834800000,34.638,34.804,34.481,34.497,30246.649],[1627835100000,34.497,34.6,34.457,34.521,15365.296],[1627835400000,34.533,34.676,34.281,34.64,23265.773],[1627835700000,34.639,34.656,34.488,34.543,9636.296],[1627836000000,34.547,34.713,34.546,34.682,8739.023],[1627836300000,34.653,35.115,34.653,35.074,17363.438],[1627836600000,35.089,35.16,34.951,35.15,14523.254],[1627836900000,35.138,35.238,35.077,35.219,12442.038],[1627837200000,35.216,35.444,35.167,35.403,18708.023],[1627837500000,35.401,35.417,35.04,35.147,19289.863],[1627837800000,35.172,35.184,35.039,35.085,6224.689],[1627838100000,35.079,35.192,34.858,35.05,18926.531],[1627838400000,35.052,35.281,35.032,35.144,34013.171],[1627838700000,35.155,35.159,34.667,34.887,21764.139],[1627839000000,34.892,35.072,34.779,34.962,10057.865],[1627839300000,34.961,35.001,34.796,34.931,5885.896],[1627839600000,34.937,34.944,34.796,34.86,3764.868],[1627839900000,34.857,35.323,34.841,35.275,10585.013],[1627840200000,35.288,35.288,34.95,34.993,8176.459],[1627840500000,35.0,35.143,34.936,35.134,3127.433],[1627840800000,35.125,35.147,34.954,35.085,4043.054],[1627841100000,35.082,35.231,35.074,35.178,11501.834],[1627841400000,35.184,35.205,35.08,35.181,4456.42],[1627841700000,35.174,35.353,35.155,35.284,5770.894],[1627842000000,35.283,35.384,35.245,35.379,4468.371],[1627842300000,35.368,35.368,35.153,35.236,5100.29],[1627842600000,35.208,35.417,35.208,35.407,7945.631],[1627842900000,35.418,35.419,35.315,35.353,3117.159],[1627843200000,35.353,35.385,35.286,35.367,2540.6],[1627843500000,35.38,35.38,35.199,35.22,4161.497],[1627843800000,35.227,35.227,35.039,35.115,5866.793],[1627844100000,35.117,35.177,35.016,35.177,4339.325],[1627844400000,35.166,35.167,35.025,35.111,4924.516],[1627844700000,35.111,35.15,35.019,35.07,4861.653],[1627845000000,35.08,35.094,34.79,34.855,10495.301],[1627845300000,34.848,35.094,34.741,34.981,13981.557],[1627845600000,34.967,35.35,34.957,35.286,17125.739],[1627845900000,35.248,35.283,35.111,35.17,3926.884],[1627846200000,35.185,35.427,35.185,35.363,10153.172],[1627846500000,35.379,35.5,35.319,35.444,13569.073],[1627846800000,35.449,35.525,35.35,35.447,5681.756],[1627847100000,35.446,35.613,35.331,35.581,7005.967],[1627847400000,35.589,35.711,35.509,35.612,11755.497],[1627847700000,35.63,35.68,35.458,35.532,7101.031],[1627848000000,35.545,35.8,35.531,35.777,15393.3],[1627848300000,35.786,35.916,35.649,35.9,18269.26],[1627848600000,35.889,35.936,35.797,35.906,11121.961],[1627848900000,35.899,36.253,35.881,36.225,32823.044],[1627849200000,36.212,36.25,36.056,36.202,32703.8],[1627849500000,36.204,36.241,35.907,35.98,44358.79],[1627849800000,35.964,36.021,35.77,35.771,22048.413],[1627850100000,35.78,35.787,35.644,35.662,9463.823],[1627850400000,35.662,35.8,35.653,35.68,4785.281],[1627850700000,35.671,35.852,35.668,35.744,20489.007],[1627851000000,35.75,35.764,35.461,35.573,34816.505],[1627851300000,35.572,35.591,35.245,35.378,36377.038],[1627851600000,35.369,35.369,35.228,35.3,14237.93],[1627851900000,35.3,35.317,35.097,35.203,14057.584],[1627852200000,35.196,35.366,35.151,35.342,6008.725],[1627852500000,35.339,35.356,34.981,35.144,31769.655],[1627852800000,35.141,35.23,35.14,35.224,3521.812],[1627853100000,35.228,35.3,35.19,35.295,4310.273],[1627853400000,35.287,35.412,35.264,35.313,5477.971],[1627853700000,35.314,35.347,35.301,35.32,2442.47],[1627854000000,35.325,35.329,35.087,35.164,6128.674],[1627854300000,35.154,35.296,35.154,35.276,4257.37],[1627854600000,35.276,35.283,35.108,35.149,3856.332],[1627854900000,35.157,35.211,35.14,35.148,3340.424],[1627855200000,35.147,35.261,35.109,35.26,4361.318],[1627855500000,35.252,35.335,35.227,35.259,3479.281],[1627855800000,35.25,35.314,35.125,35.269,4280.997],[1627856100000,35.258,35.281,34.92,35.066,21637.023],[1627856400000,35.065,35.065,34.791,34.9,16269.817],[1627856700000,34.909,34.925,34.601,34.638,22657.776],[1627857000000,34.647,34.647,34.352,34.394,27810.517],[1627857300000,34.402,34.455,34.28,34.421,14311.271],[1627857600000,34.423,34.5,34.357,34.432,11447.236],[1627857900000,34.424,34.47,34.159,34.47,17349.425],[1627858200000,34.459,34.644,34.443,34.519,14108.74],[1627858500000,34.531,34.548,34.45,34.526,2994.117],[1627858800000,34.535,34.691,34.407,34.629,6160.383],[1627859100000,34.62,34.94,34.603,34.864,13479.205],[1627859400000,34.875,34.875,34.704,34.734,11701.518],[1627859700000,34.734,34.908,34.734,34.795,4876.371],[1627860000000,34.801,34.85,34.552,34.567,8129.878],[1627860300000,34.576,34.623,33.165,33.59,94791.144],[1627860600000,33.563,33.887,33.266,33.842,31096.913],[1627860900000,33.849,34.138,33.806,34.044,18283.378],[1627861200000,34.035,34.1,33.785,33.814,12919.6],[1627861500000,33.801,34.155,33.747,34.143,14334.504],[1627861800000,34.141,34.452,34.081,34.321,21275.602],[1627862100000,34.321,34.463,34.154,34.165,20019.223],[1627862400000,34.178,34.312,33.95,34.175,43704.627],[1627862700000,34.185,34.389,34.175,34.269,19956.624],[1627863000000,34.266,34.3,34.225,34.242,7092.924],[1627863300000,34.234,34.301,34.108,34.184,7462.444],[1627863600000,34.189,34.189,33.924,33.975,18425.536],[1627863900000,33.979,34.156,33.966,34.114,9240.63],[1627864200000,34.095,34.096,33.93,34.003,11189.615],[1627864500000,34.0,34.093,33.844,33.917,9023.051],[1627864800000,33.912,33.913,33.5,33.674,26308.789],[1627865100000,33.675,33.85,33.546,33.555,11065.229],[1627865400000,33.554,33.75,33.335,33.594,15542.068],[1627865700000,33.594,33.717,33.52,33.528,7490.289],[1627866000000,33.558,33.634,33.322,33.621,25974.448],[1627866300000,33.618,33.789,33.591,33.777,5966.862],[1627866600000,33.777,33.911,33.716,33.8,8038.957],[1627866900000,33.789,33.892,33.703,33.843,4006.771],[1627867200000,33.856,33.856,33.721,33.808,2960.523],[1627867500000,33.804,33.878,33.671,33.872,10486.158],[1627867800000,33.872,34.108,33.854,34.108,12394.141],[1627868100000,34.104,34.21,34.083,34.154,6194.44],[1627868400000,34.152,34.286,34.074,34.274,13809.352],[1627868700000,34.287,34.416,34.05,34.11,13377.999],[1627869000000,34.102,34.102,33.966,33.986,3289.973],[1627869300000,33.98,34.147,33.899,34.004,9230.827],[1627869600000,34.004,34.135,33.913,34.08,2423.585],[1627869900000,34.078,34.167,34.012,34.05,2643.953],[1627870200000,34.048,34.08,33.92,33.965,4648.794],[1627870500000,33.959,34.215,33.945,34.2,2974.043],[1627870800000,34.19,34.332,34.138,34.315,3707.993],[1627871100000,34.32,34.32,34.115,34.241,4075.515],[1627871400000,34.24,34.436,34.155,34.394,3763.622],[1627871700000,34.402,34.68,34.399,34.622,14298.11],[1627872000000,34.618,34.655,34.508,34.636,10748.739],[1627872300000,34.622,34.827,34.581,34.813,9150.052],[1627872600000,34.794,34.808,34.626,34.755,19370.959],[1627872900000,34.767,34.842,34.739,34.773,7195.032],[1627873200000,34.757,35.017,34.751,35.0,12578.693],[1627873500000,35.0,35.037,34.864,34.953,19811.155],[1627873800000,34.956,35.052,34.935,35.032,7815.154],[1627874100000,35.027,35.037,34.853,34.891,15191.786],[1627874400000,34.891,35.074,34.865,35.066,7242.21],[1627874700000,35.056,35.074,34.952,35.072,7635.659],[1627875000000,35.072,35.074,34.804,34.805,7333.394],[1627875300000,34.823,34.962,34.8,34.85,3478.147],[1627875600000,34.844,34.972,34.811,34.811,5901.212],[1627875900000,34.797,35.046,34.797,35.006,7064.279],[1627876200000,35.011,35.011,34.758,34.814,4391.369],[1627876500000,34.821,34.94,34.792,34.812,3793.236],[1627876800000,34.813,34.91,34.758,34.786,4264.938],[1627877100000,34.796,34.802,34.58,34.65,7336.259],[1627877400000,34.648,34.768,34.584,34.646,4107.783],[1627877700000,34.653,34.809,34.582,34.596,9013.782],[1627878000000,34.597,34.786,34.587,34.728,12476.426],[1627878300000,34.724,34.928,34.724,34.882,6279.9],[1627878600000,34.886,35.036,34.866,34.891,6683.263],[1627878900000,34.9,34.9,34.742,34.763,4451.141],[1627879200000,34.756,34.817,34.714,34.769,3523.522],[1627879500000,34.765,34.798,34.644,34.704,7486.956],[1627879800000,34.711,34.723,34.5,34.589,7862.241],[1627880100000,34.598,34.7,34.548,34.564,6448.185],[1627880400000,34.56,34.745,34.544,34.59,3956.181],[1627880700000,34.605,34.764,34.554,34.557,5891.494],[1627881000000,34.552,34.617,34.439,34.439,8167.971],[1627881300000,34.467,34.574,34.458,34.488,3351.014],[1627881600000,34.473,34.541,34.462,34.464,4231.725],[1627881900000,34.46,34.487,34.352,34.436,7280.226],[1627882200000,34.436,34.542,34.262,34.401,21029.845],[1627882500000,34.424,34.756,34.403,34.732,27463.722],[1627882800000,34.747,34.894,34.732,34.881,7218.576],[1627883100000,34.859,34.928,34.803,34.803,5620.03],[1627883400000,34.8,34.809,34.616,34.643,2362.547],[1627883700000,34.646,34.737,34.614,34.622,4049.018],[1627884000000,34.617,34.695,34.503,34.579,7620.384],[1627884300000,34.585,34.716,34.538,34.635,3785.728],[1627884600000,34.632,34.7,34.516,34.581,4126.159],[1627884900000,34.586,34.769,34.515,34.754,2822.867],[1627885200000,34.754,34.869,34.728,34.834,4219.105],[1627885500000,34.844,34.95,34.804,34.927,6755.452],[1627885800000,34.909,35.19,34.878,35.127,20251.092],[1627886100000,35.147,35.188,35.037,35.091,11553.016],[1627886400000,35.082,35.389,35.08,35.336,14632.604],[1627886700000,35.316,35.55,35.254,35.53,19842.09],[1627887000000,35.55,35.6,35.439,35.506,14468.326],[1627887300000,35.528,35.667,35.45,35.6,10872.484],[1627887600000,35.578,35.669,35.384,35.666,8289.715],[1627887900000,35.669,35.95,35.618,35.915,32233.62],[1627888200000,35.903,35.923,35.741,35.844,11118.343],[1627888500000,35.832,35.904,35.65,35.7,10636.089],[1627888800000,35.706,35.73,35.58,35.675,18071.508],[1627889100000,35.687,35.802,35.652,35.663,8126.93],[1627889400000,35.664,35.669,35.469,35.561,11373.976],[1627889700000,35.552,35.601,35.416,35.417,5413.959],[1627890000000,35.421,35.537,35.31,35.315,5014.1],[1627890300000,35.31,35.476,35.268,35.353,13172.669],[1627890600000,35.339,35.478,35.308,35.379,7734.403],[1627890900000,35.379,35.45,35.331,35.419,6386.193],[1627891200000,35.414,35.621,35.411,35.469,8431.515],[1627891500000,35.475,35.492,35.28,35.33,7509.652],[1627891800000,35.337,35.394,35.2,35.392,14344.267],[1627892100000,35.391,35.442,35.258,35.284,5530.067],[1627892400000,35.295,35.338,35.206,35.228,7276.747],[1627892700000,35.228,35.287,35.01,35.05,11560.541],[1627893000000,35.054,35.197,34.985,35.079,13639.33],[1627893300000,35.062,35.072,34.873,35.006,16395.215],[1627893600000,35.025,35.044,34.913,35.009,3530.669],[1627893900000,35.021,35.142,34.982,35.11,4982.153],[1627894200000,35.11,35.145,35.031,35.08,4707.347],[1627894500000,35.08,35.129,34.972,35.036,4152.514],[1627894800000,35.01,35.137,34.831,34.847,11785.037],[1627895100000,34.846,34.996,34.806,34.98,8004.508],[1627895400000,34.983,35.071,34.955,35.063,3208.581],[1627895700000,35.071,35.385,35.059,35.349,8860.66],[1627896000000,35.345,35.368,35.164,35.187,7812.92],[1627896300000,35.194,35.261,35.1,35.202,4515.668],[1627896600000,35.209,35.262,34.98,34.988,11001.75],[1627896900000,34.98,35.129,34.968,35.101,9304.855],[1627897200000,35.118,35.17,35.034,35.101,2664.989],[1627897500000,35.101,35.115,34.981,35.077,3129.083],[1627897800000,35.065,35.379,35.064,35.361,8810.176],[1627898100000,35.36,35.4,35.16,35.281,7513.761],[1627898400000,35.281,35.281,34.942,34.968,16069.433],[1627898700000,34.982,34.999,34.836,34.933,11399.917],[1627899000000,34.935,35.02,34.845,34.876,7640.106],[1627899300000,34.863,34.867,34.778,34.826,5305.752],[1627899600000,34.827,34.875,34.781,34.857,10389.701],[1627899900000,34.85,34.891,34.816,34.82,8147.281],[1627900200000,34.82,34.992,34.816,34.874,7188.249],[1627900500000,34.878,34.898,34.815,34.867,5353.474],[1627900800000,34.867,34.898,34.809,34.876,4271.784],[1627901100000,34.861,34.89,34.83,34.857,5636.61],[1627901400000,34.857,34.877,34.831,34.857,2794.465],[1627901700000,34.843,34.884,34.8,34.865,3132.195],[1627902000000,34.86,35.0,34.74,34.754,12070.79],[1627902300000,34.758,34.84,34.552,34.565,14154.116],[1627902600000,34.584,34.721,34.577,34.67,4816.601],[1627902900000,34.68,34.754,34.6,34.731,3392.561],[1627903200000,34.745,34.746,34.634,34.666,5466.236],[1627903500000,34.674,34.706,34.633,34.677,2350.362],[1627903800000,34.669,34.718,34.665,34.677,4763.359],[1627904100000,34.699,34.703,34.579,34.639,4597.989],[1627904400000,34.623,34.641,34.53,34.588,5109.771],[1627904700000,34.579,34.61,34.507,34.522,7199.393],[1627905000000,34.522,34.596,34.5,34.527,5456.718],[1627905300000,34.529,34.597,34.502,34.582,5494.201],[1627905600000,34.573,34.719,34.532,34.718,6164.266],[1627905900000,34.7,34.711,34.423,34.427,10293.447],[1627906200000,34.429,34.454,34.022,34.077,50840.206],[1627906500000,34.074,34.253,33.916,33.969,55152.146],[1627906800000,33.969,34.047,33.927,33.981,14356.456],[1627907100000,33.984,34.0,33.776,33.84,25323.152],[1627907400000,33.84,33.842,33.546,33.783,50769.428],[1627907700000,33.804,33.998,33.766,33.922,25883.883],[1627908000000,33.922,33.928,33.698,33.727,20452.297],[1627908300000,33.727,33.944,33.727,33.878,19695.15],[1627908600000,33.887,33.959,33.886,33.918,11676.176],[1627908900000,33.924,33.96,33.903,33.929,12766.355],[1627909200000,33.93,33.967,33.758,33.769,16058.587],[1627909500000,33.76,33.802,33.659,33.707,15074.287],[1627909800000,33.702,33.727,33.641,33.668,14551.698],[1627910100000,33.669,33.802,33.663,33.706,12956.356],[1627910400000,33.706,33.75,33.702,33.727,10211.736],[1627910700000,33.727,33.787,33.676,33.722,11004.439],[1627911000000,33.73,33.9,33.724,33.77,20784.492],[1627911300000,33.764,33.969,33.759,33.948,17845.776],[1627911600000,33.942,33.952,33.804,33.837,13198.323],[1627911900000,33.834,33.899,33.825,33.857,9601.68],[1627912200000,33.864,33.887,33.814,33.833,8816.009],[1627912500000,33.851,33.986,33.824,33.979,26431.795],[1627912800000,33.972,34.107,33.943,34.087,23493.641],[1627913100000,34.092,34.142,34.074,34.086,20255.89],[1627913400000,34.085,34.136,33.865,33.883,30002.643],[1627913700000,33.883,33.953,33.806,33.921,17561.501],[1627914000000,33.927,33.927,33.791,33.819,16254.027],[1627914300000,33.818,33.895,33.786,33.875,15993.428],[1627914600000,33.875,33.946,33.875,33.89,11411.541],[1627914900000,33.892,33.945,33.801,33.806,22321.251],[1627915200000,33.806,33.893,33.8,33.883,11400.134],[1627915500000,33.874,33.89,33.8,33.862,14046.704],[1627915800000,33.862,33.974,33.857,33.916,11818.017],[1627916100000,33.921,33.977,33.856,33.939,7088.794],[1627916400000,33.948,34.0,33.918,33.98,10281.464],[1627916700000,33.981,33.999,33.957,33.986,7482.962],[1627917000000,33.999,34.147,33.963,34.135,15476.392],[1627917300000,34.139,34.163,34.011,34.03,28915.83],[1627917600000,34.036,34.036,33.8,33.804,27030.211],[1627917900000,33.817,33.898,33.8,33.834,20227.05],[1627918200000,33.835,33.944,33.824,33.932,19525.966],[1627918500000,33.936,33.936,33.812,33.829,17519.826],[1627918800000,33.829,33.859,33.802,33.846,17571.194],[1627919100000,33.842,33.916,33.824,33.91,19222.056],[1627919400000,33.903,33.917,33.825,33.873,10814.306],[1627919700000,33.881,33.916,33.82,33.82,15265.785],[1627920000000,33.82,33.872,33.681,33.696,27776.606],[1627920300000,33.693,33.843,33.691,33.816,14980.132],[1627920600000,33.821,33.844,33.783,33.804,7600.468],[1627920900000,33.801,33.85,33.783,33.816,17579.668],[1627921200000,33.826,33.85,33.812,33.842,18663.361],[1627921500000,33.845,34.04,33.832,33.989,62380.538],[1627921800000,33.99,33.991,33.848,33.887,18481.325],[1627922100000,33.884,33.885,33.767,33.8,16268.394],[1627922400000,33.806,33.857,33.765,33.781,17784.221],[1627922700000,33.781,33.791,33.593,33.626,31926.501],[1627923000000,33.622,33.693,33.61,33.633,19123.432],[1627923300000,33.633,33.693,33.612,33.681,8984.357],[1627923600000,33.681,33.802,33.594,33.75,16797.54],[1627923900000,33.756,33.782,33.68,33.718,6283.47],[1627924200000,33.712,33.755,33.627,33.663,14151.74],[1627924500000,33.655,33.765,33.635,33.703,6405.579],[1627924800000,33.705,33.761,33.701,33.737,6989.39],[1627925100000,33.73,33.781,33.675,33.679,4926.451],[1627925400000,33.683,33.791,33.665,33.745,5037.111],[1627925700000,33.747,33.909,33.717,33.843,10296.92],[1627926000000,33.842,33.929,33.83,33.913,4130.031],[1627926300000,33.904,33.995,33.9,33.937,6760.041],[1627926600000,33.937,33.946,33.812,33.901,8946.469],[1627926900000,33.904,33.94,33.871,33.876,5104.346],[1627927200000,33.879,33.993,33.853,33.861,8248.592],[1627927500000,33.865,33.983,33.85,33.897,5908.964],[1627927800000,33.899,33.914,33.6,33.653,15490.209],[1627928100000,33.648,33.751,33.633,33.734,5584.544],[1627928400000,33.736,33.809,33.712,33.769,4175.631],[1627928700000,33.755,33.857,33.73,33.834,4013.963],[1627929000000,33.84,33.915,33.837,33.899,4366.366],[1627929300000,33.888,33.899,33.758,33.874,5157.46],[1627929600000,33.882,33.932,33.865,33.91,4282.459],[1627929900000,33.91,33.911,33.838,33.849,3786.982],[1627930200000,33.849,33.92,33.841,33.895,3080.267],[1627930500000,33.895,33.988,33.895,33.942,5493.889],[1627930800000,33.935,34.034,33.935,34.034,4509.855],[1627931100000,34.034,34.059,33.991,34.009,11158.229],[1627931400000,34.009,34.013,33.899,33.927,3512.655],[1627931700000,33.927,33.999,33.702,33.712,10092.553],[1627932000000,33.713,33.845,33.705,33.755,3385.266],[1627932300000,33.756,33.903,33.746,33.874,6471.656],[1627932600000,33.874,33.92,33.711,33.741,5684.535],[1627932900000,33.753,33.785,33.5,33.755,41140.961],[1627933200000,33.747,33.769,33.635,33.69,7314.23],[1627933500000,33.699,33.704,33.667,33.684,9755.241],[1627933800000,33.686,33.747,33.528,33.648,14201.86],[1627934100000,33.648,33.703,33.59,33.674,4263.631],[1627934400000,33.679,33.752,33.522,33.548,7474.092],[1627934700000,33.526,33.546,33.176,33.272,53723.355],[1627935000000,33.273,33.349,33.035,33.133,27247.356],[1627935300000,33.137,33.183,33.0,33.102,20337.595],[1627935600000,33.102,33.398,33.077,33.397,15834.013],[1627935900000,33.383,33.383,33.29,33.321,9652.858],[1627936200000,33.325,33.328,33.124,33.147,8778.031],[1627936500000,33.136,33.18,33.063,33.113,5921.013],[1627936800000,33.11,33.223,33.055,33.147,7112.467],[1627937100000,33.14,33.239,33.1,33.111,7977.671],[1627937400000,33.104,33.277,33.099,33.221,5064.196],[1627937700000,33.225,33.336,33.22,33.304,4689.91],[1627938000000,33.304,33.391,33.22,33.382,3648.68],[1627938300000,33.382,33.417,33.3,33.325,5236.324],[1627938600000,33.317,33.406,33.317,33.39,1243.473],[1627938900000,33.39,33.392,33.237,33.308,6279.066],[1627939200000,33.311,33.321,33.184,33.19,2745.502],[1627939500000,33.187,33.217,33.024,33.084,21547.74],[1627939800000,33.088,33.181,33.083,33.145,4158.552],[1627940100000,33.151,33.379,33.151,33.338,4698.98],[1627940400000,33.338,33.402,33.33,33.367,5869.086],[1627940700000,33.367,33.399,33.301,33.382,2004.954],[1627941000000,33.382,33.435,33.369,33.422,4435.615],[1627941300000,33.432,33.432,33.278,33.328,4119.871],[1627941600000,33.322,33.408,33.265,33.386,2925.896],[1627941900000,33.381,33.433,33.361,33.4,2288.619],[1627942200000,33.401,33.51,33.401,33.44,5130.443],[1627942500000,33.443,33.503,33.435,33.47,4286.354],[1627942800000,33.481,33.548,33.407,33.472,11525.712],[1627943100000,33.468,33.501,33.468,33.477,14095.592],[1627943400000,33.477,33.501,33.477,33.497,5739.094],[1627943700000,33.497,33.501,33.463,33.463,10027.595],[1627944000000,33.463,33.501,33.421,33.448,5427.472],[1627944300000,33.448,33.501,33.436,33.471,2479.158],[1627944600000,33.475,33.501,33.475,33.491,5297.086],[1627944900000,33.491,33.594,33.491,33.551,10785.243],[1627945200000,33.548,33.655,33.527,33.645,5962.817],[1627945500000,33.645,33.696,33.6,33.606,4666.307],[1627945800000,33.608,33.665,33.59,33.599,2598.058],[1627946100000,33.599,33.651,33.509,33.544,4059.176],[1627946400000,33.538,33.572,33.518,33.518,3343.718],[1627946700000,33.521,33.537,33.356,33.439,9346.552],[1627947000000,33.428,33.45,33.424,33.449,8356.657],[1627947300000,33.443,33.511,33.356,33.367,4041.739],[1627947600000,33.373,33.409,33.252,33.261,7127.851],[1627947900000,33.253,33.325,33.114,33.144,7368.691],[1627948200000,33.148,33.224,33.08,33.164,6194.238],[1627948500000,33.164,33.242,33.132,33.167,4240.39],[1627948800000,33.177,33.229,33.027,33.079,9604.56],[1627949100000,33.082,33.093,32.771,32.937,40649.679],[1627949400000,32.937,32.966,32.779,32.863,7687.389],[1627949700000,32.861,32.978,32.72,32.921,13103.311],[1627950000000,32.925,33.044,32.849,33.042,6887.552],[1627950300000,33.043,33.222,33.029,33.133,10530.415],[1627950600000,33.14,33.494,33.135,33.464,33019.623],[1627950900000,33.47,33.609,33.464,33.578,12625.49],[1627951200000,33.576,33.586,33.432,33.53,6533.953],[1627951500000,33.543,33.665,33.502,33.508,9209.89],[1627951800000,33.506,33.577,33.422,33.445,8946.384],[1627952100000,33.446,33.458,33.211,33.316,9016.356],[1627952400000,33.303,33.303,33.181,33.192,5320.886],[1627952700000,33.192,33.204,33.057,33.082,15138.274],[1627953000000,33.056,33.165,32.904,33.095,12320.501],[1627953300000,33.108,33.13,32.987,33.013,3861.56],[1627953600000,33.022,33.039,32.907,32.975,5798.391],[1627953900000,32.962,33.037,32.846,33.008,7761.266],[1627954200000,33.013,33.2,32.956,33.107,9756.391],[1627954500000,33.111,33.142,33.0,33.142,3648.416],[1627954800000,33.138,33.151,33.047,33.143,4646.068],[1627955100000,33.127,33.225,32.894,32.979,6752.477],[1627955400000,32.985,33.106,32.917,33.012,4661.978],[1627955700000,33.028,33.038,32.883,32.886,2329.237],[1627956000000,32.899,33.083,32.839,33.083,4510.607],[1627956300000,33.068,33.137,33.036,33.072,3133.99],[1627956600000,33.058,33.356,33.057,33.31,8603.737],[1627956900000,33.297,33.381,33.223,33.381,4668.346],[1627957200000,33.381,33.44,33.321,33.413,3791.997],[1627957500000,33.405,33.43,33.373,33.378,7144.574],[1627957800000,33.381,33.387,33.23,33.341,2116.296],[1627958100000,33.346,33.458,33.33,33.345,5225.841],[1627958400000,33.334,33.35,33.208,33.289,3484.471],[1627958700000,33.288,33.357,33.271,33.303,1869.803],[1627959000000,33.315,33.315,33.234,33.272,1370.398],[1627959300000,33.297,33.325,33.131,33.142,4212.166],[1627959600000,33.136,33.312,33.109,33.295,6282.151],[1627959900000,33.281,33.393,33.217,33.337,5001.202],[1627960200000,33.34,33.4,33.216,33.371,2731.247],[1627960500000,33.379,33.382,33.316,33.34,3615.524],[1627960800000,33.339,33.359,33.221,33.257,7228.921],[1627961100000,33.257,33.448,33.229,33.441,12395.999],[1627961400000,33.439,33.524,33.38,33.426,8345.769],[1627961700000,33.437,33.456,33.215,33.263,3943.834],[1627962000000,33.256,33.32,33.227,33.242,6438.054],[1627962300000,33.237,33.389,33.073,33.078,18541.976],[1627962600000,33.082,33.183,33.061,33.153,6728.972],[1627962900000,33.151,33.22,33.101,33.219,13519.704],[1627963200000,33.206,33.217,33.045,33.048,3304.276],[1627963500000,33.054,33.1,33.001,33.063,9386.324],[1627963800000,33.073,33.22,33.068,33.191,14491.339],[1627964100000,33.197,33.45,33.19,33.41,13649.333],[1627964400000,33.41,33.55,33.41,33.47,10832.03],[1627964700000,33.459,33.496,33.35,33.402,4444.346],[1627965000000,33.408,33.459,33.363,33.378,1202.573],[1627965300000,33.383,33.391,33.317,33.331,3576.602],[1627965600000,33.325,33.461,33.238,33.432,6082.703],[1627965900000,33.432,33.5,33.366,33.375,3727.166],[1627966200000,33.376,33.397,33.201,33.211,3686.921],[1627966500000,33.224,33.224,33.015,33.039,20566.056],[1627966800000,33.032,33.042,32.56,32.594,44898.346],[1627967100000,32.581,32.658,32.51,32.534,11581.416],[1627967400000,32.529,32.603,32.35,32.366,20070.336],[1627967700000,32.363,32.63,32.327,32.63,13245.046],[1627968000000,32.629,32.799,32.6,32.673,18328.605],[1627968300000,32.682,32.727,32.521,32.63,8428.816],[1627968600000,32.637,32.795,32.633,32.787,4695.492],[1627968900000,32.79,32.951,32.747,32.775,10229.965],[1627969200000,32.781,32.8,32.654,32.664,4905.933],[1627969500000,32.664,32.872,32.664,32.847,4978.933],[1627969800000,32.826,32.947,32.799,32.815,4385.891],[1627970100000,32.818,32.935,32.818,32.901,2391.382],[1627970400000,32.891,32.939,32.789,32.908,3174.947],[1627970700000,32.936,33.073,32.914,33.002,6103.51],[1627971000000,33.002,33.168,33.002,33.133,4907.002],[1627971300000,33.142,33.3,33.069,33.281,11368.55],[1627971600000,33.273,33.293,33.11,33.256,7017.557],[1627971900000,33.27,33.324,33.198,33.295,15265.726],[1627972200000,33.291,33.303,33.071,33.185,3837.495],[1627972500000,33.183,33.246,33.091,33.234,2580.238],[1627972800000,33.242,33.31,33.194,33.235,5184.196],[1627973100000,33.222,33.222,33.062,33.194,5337.565],[1627973400000,33.194,33.293,33.142,33.276,3965.534],[1627973700000,33.279,33.318,33.185,33.214,2976.933],[1627974000000,33.2,33.213,32.926,33.182,9367.183],[1627974300000,33.191,33.33,33.15,33.167,8686.358],[1627974600000,33.167,33.261,33.133,33.238,5381.341],[1627974900000,33.238,33.433,33.228,33.391,6702.82],[1627975200000,33.395,33.395,33.298,33.329,6069.421],[1627975500000,33.324,33.439,33.305,33.388,13546.582],[1627975800000,33.403,33.445,33.283,33.416,6119.886],[1627976100000,33.406,33.45,33.38,33.42,10071.083],[1627976400000,33.419,33.501,33.398,33.477,20287.702],[1627976700000,33.479,33.489,33.342,33.409,8612.439],[1627977000000,33.409,33.528,33.338,33.504,4137.651],[1627977300000,33.508,33.531,33.467,33.53,4975.916],[1627977600000,33.519,33.543,33.362,33.432,10044.721],[1627977900000,33.437,33.538,33.4,33.427,5272.732],[1627978200000,33.432,33.432,33.301,33.352,5245.083],[1627978500000,33.35,33.368,33.121,33.351,13025.564],[1627978800000,33.351,33.461,33.268,33.268,6627.372],[1627979100000,33.292,33.495,33.278,33.445,6597.996],[1627979400000,33.461,33.472,33.342,33.349,5824.144],[1627979700000,33.341,33.366,33.192,33.212,5492.019],[1627980000000,33.213,33.334,33.103,33.316,9070.71],[1627980300000,33.316,33.41,33.224,33.4,5147.941],[1627980600000,33.401,33.433,33.24,33.252,2760.526],[1627980900000,33.255,33.299,33.194,33.207,1855.342],[1627981200000,33.197,33.218,33.056,33.098,5593.065],[1627981500000,33.098,33.35,33.068,33.343,5291.173],[1627981800000,33.346,33.349,33.023,33.1,5688.489],[1627982100000,33.08,33.2,33.063,33.169,4523.967],[1627982400000,33.17,33.189,33.039,33.162,3861.191],[1627982700000,33.156,33.3,33.155,33.25,3319.159],[1627983000000,33.243,33.257,33.156,33.174,3815.616],[1627983300000,33.164,33.282,33.15,33.21,2519.007],[1627983600000,33.21,33.322,33.21,33.289,2289.196],[1627983900000,33.308,33.325,33.167,33.309,2963.39],[1627984200000,33.306,33.46,33.3,33.418,11212.179],[1627984500000,33.411,33.5,33.344,33.473,5544.873],[1627984800000,33.485,33.573,33.45,33.552,9844.789],[1627985100000,33.551,33.562,33.482,33.518,2942.46],[1627985400000,33.518,33.553,33.4,33.42,7014.404],[1627985700000,33.425,33.587,33.418,33.576,5458.21],[1627986000000,33.566,33.716,33.519,33.679,10315.891],[1627986300000,33.679,33.725,33.582,33.597,7368.59],[1627986600000,33.597,33.799,33.585,33.758,17288.523],[1627986900000,33.75,34.032,33.72,33.935,24257.027],[1627987200000,33.949,34.018,33.812,33.962,12622.19],[1627987500000,33.954,33.999,33.77,33.825,12949.634],[1627987800000,33.827,33.841,33.722,33.747,7440.669],[1627988100000,33.748,33.818,33.724,33.784,11593.05],[1627988400000,33.795,34.15,33.789,34.106,53493.544],[1627988700000,34.103,34.168,34.009,34.05,20349.959],[1627989000000,34.05,34.077,34.016,34.047,7914.814],[1627989300000,34.053,34.139,34.042,34.109,11119.821],[1627989600000,34.114,34.121,34.001,34.065,13323.923],[1627989900000,34.063,34.075,34.0,34.0,11660.478],[1627990200000,34.001,34.022,33.745,33.839,77864.147],[1627990500000,33.828,33.898,33.701,33.717,15498.089],[1627990800000,33.707,34.17,33.701,34.16,19353.482],[1627991100000,34.156,34.54,34.144,34.486,56594.868],[1627991400000,34.47,34.621,34.452,34.525,27376.612],[1627991700000,34.52,34.553,34.275,34.37,18335.419],[1627992000000,34.371,34.529,33.716,33.727,53569.09],[1627992300000,33.741,34.134,33.687,34.096,20966.918],[1627992600000,34.109,34.537,33.973,34.489,27466.279],[1627992900000,34.489,34.689,34.245,34.245,59495.23],[1627993200000,34.25,34.592,34.186,34.55,18288.158],[1627993500000,34.537,34.673,34.418,34.673,27108.553],[1627993800000,34.66,34.859,34.417,34.565,41050.19],[1627994100000,34.549,34.772,34.53,34.713,18381.646],[1627994400000,34.714,34.998,34.713,34.958,30568.902],[1627994700000,34.971,35.415,34.966,35.393,76274.914],[1627995000000,35.405,35.65,35.219,35.65,63476.224],[1627995300000,35.645,35.9,35.53,35.53,101784.042],[1627995600000,35.531,35.745,35.387,35.39,41462.036],[1627995900000,35.388,35.485,35.214,35.434,30134.082],[1627996200000,35.449,35.495,35.246,35.251,19204.529],[1627996500000,35.25,35.277,34.711,34.949,68977.49],[1627996800000,34.955,35.354,34.904,35.268,28966.997],[1627997100000,35.275,35.286,35.029,35.058,12519.161],[1627997400000,35.064,35.176,35.057,35.111,13404.397],[1627997700000,35.117,35.213,34.971,35.156,35968.23],[1627998000000,35.157,35.343,35.155,35.244,16726.676],[1627998300000,35.247,35.264,35.0,35.066,18780.363],[1627998600000,35.057,35.086,34.954,35.0,12223.691],[1627998900000,34.999,35.094,34.965,35.003,11731.923],[1627999200000,35.008,35.218,35.001,35.131,16232.276],[1627999500000,35.153,35.229,35.104,35.131,6394.76],[1627999800000,35.126,35.214,35.014,35.047,6722.611],[1628000100000,35.06,35.18,34.987,35.039,29174.094],[1628000400000,35.044,35.078,35.0,35.046,6433.541],[1628000700000,35.045,35.128,34.994,35.01,7195.125],[1628001000000,35.007,35.245,35.0,35.205,8312.51],[1628001300000,35.205,35.222,35.081,35.09,9788.522],[1628001600000,35.1,35.206,35.02,35.069,10204.892],[1628001900000,35.09,35.159,34.904,34.968,17353.386],[1628002200000,34.979,34.987,34.63,34.689,22944.833],[1628002500000,34.67,34.788,34.407,34.604,37273.588],[1628002800000,34.578,34.822,34.52,34.8,21452.705],[1628003100000,34.8,34.849,34.368,34.393,41905.023],[1628003400000,34.387,34.538,34.369,34.422,7444.645],[1628003700000,34.425,34.52,34.347,34.351,10245.139],[1628004000000,34.36,34.447,34.21,34.241,19050.954],[1628004300000,34.242,34.527,34.178,34.474,16284.202],[1628004600000,34.472,34.633,34.211,34.613,17069.816],[1628004900000,34.633,35.049,34.578,34.937,30708.143],[1628005200000,34.944,34.945,34.642,34.724,13116.397],[1628005500000,34.709,34.925,34.669,34.788,10106.298],[1628005800000,34.788,34.935,34.709,34.925,6878.023],[1628006100000,34.93,34.949,34.849,34.92,7887.227],[1628006400000,34.92,35.042,34.875,34.984,13117.674],[1628006700000,34.995,35.006,34.781,34.828,4852.426],[1628007000000,34.828,34.863,34.639,34.698,9472.538],[1628007300000,34.688,34.956,34.681,34.742,13326.497],[1628007600000,34.741,34.764,34.39,34.521,20390.836],[1628007900000,34.53,34.637,34.511,34.581,6284.045],[1628008200000,34.571,34.769,34.537,34.718,8620.695],[1628008500000,34.716,34.734,34.528,34.553,4517.676],[1628008800000,34.553,34.688,34.553,34.641,4311.296],[1628009100000,34.64,34.885,34.636,34.866,8901.102],[1628009400000,34.875,35.005,34.794,35.0,11720.209],[1628009700000,35.001,35.123,34.963,35.011,16688.217],[1628010000000,35.021,35.5,35.003,35.5,48396.115],[1628010300000,35.501,35.513,35.262,35.33,30748.7],[1628010600000,35.328,35.421,35.285,35.285,6560.205],[1628010900000,35.287,35.287,35.0,35.043,16060.94],[1628011200000,35.043,35.13,34.95,34.967,7490.737],[1628011500000,34.953,34.992,34.835,34.939,8212.347],[1628011800000,34.935,35.096,34.863,35.074,11307.677],[1628012100000,35.075,35.19,34.938,34.958,6809.027],[1628012400000,34.954,34.954,34.815,34.889,8489.129],[1628012700000,34.886,34.996,34.759,34.936,6079.593],[1628013000000,34.932,34.951,34.75,34.811,11377.386],[1628013300000,34.803,34.845,34.666,34.7,12143.645],[1628013600000,34.707,34.966,34.603,34.828,13256.976],[1628013900000,34.84,34.901,34.477,34.746,23895.135],[1628014200000,34.758,34.93,34.725,34.784,12397.768],[1628014500000,34.787,34.81,34.622,34.632,10597.791],[1628014800000,34.626,34.689,34.5,34.6,11574.084],[1628015100000,34.596,34.688,34.431,34.457,10393.985],[1628015400000,34.47,34.69,34.457,34.476,12156.457],[1628015700000,34.481,34.627,34.44,34.465,5356.459],[1628016000000,34.465,34.572,34.446,34.484,12763.169],[1628016300000,34.492,34.657,34.492,34.555,5811.933],[1628016600000,34.555,34.756,34.555,34.693,9566.24],[1628016900000,34.706,34.76,34.659,34.732,6307.664],[1628017200000,34.745,34.786,34.672,34.697,5767.908],[1628017500000,34.694,34.786,34.667,34.691,4344.302],[1628017800000,34.689,34.888,34.689,34.855,4147.052],[1628018100000,34.875,34.888,34.688,34.688,2457.643],[1628018400000,34.693,34.812,34.686,34.798,2971.491],[1628018700000,34.786,34.931,34.786,34.854,6585.638],[1628019000000,34.859,34.919,34.82,34.861,3172.015],[1628019300000,34.844,34.897,34.811,34.885,4956.185],[1628019600000,34.885,34.885,34.82,34.864,3068.207],[1628019900000,34.856,34.961,34.833,34.86,4903.636],[1628020200000,34.871,34.912,34.648,34.719,7273.403],[1628020500000,34.726,34.74,34.54,34.657,7725.46],[1628020800000,34.656,34.74,34.558,34.647,6334.053],[1628021100000,34.645,34.665,34.42,34.484,10208.174],[1628021400000,34.486,34.493,34.347,34.372,10462.685],[1628021700000,34.354,34.382,34.115,34.231,21003.206],[1628022000000,34.217,34.347,34.217,34.297,4492.052],[1628022300000,34.299,34.487,34.285,34.425,4842.719],[1628022600000,34.438,34.523,34.438,34.485,3044.169],[1628022900000,34.469,34.503,34.235,34.262,3909.795],[1628023200000,34.251,34.425,34.214,34.379,3509.604],[1628023500000,34.366,34.524,34.308,34.338,7341.307],[1628023800000,34.338,34.417,34.309,34.377,3418.642],[1628024100000,34.387,34.524,34.336,34.423,3508.984],[1628024400000,34.424,34.512,34.411,34.475,3819.864],[1628024700000,34.482,34.512,34.4,34.465,2773.036],[1628025000000,34.485,34.582,34.454,34.551,8300.142],[1628025300000,34.548,34.611,34.402,34.412,3574.728],[1628025600000,34.402,34.535,34.4,34.515,2554.08],[1628025900000,34.515,34.579,34.515,34.537,2260.912],[1628026200000,34.534,34.665,34.534,34.616,4210.409],[1628026500000,34.631,34.645,34.5,34.502,4292.546],[1628026800000,34.503,34.558,34.422,34.547,1588.84],[1628027100000,34.55,34.65,34.542,34.626,2614.609],[1628027400000,34.634,34.65,34.582,34.61,4243.32],[1628027700000,34.613,34.63,34.533,34.542,2529.5],[1628028000000,34.556,34.661,34.504,34.551,7459.957],[1628028300000,34.547,34.555,34.427,34.47,3417.94],[1628028600000,34.472,34.566,34.45,34.565,6870.1],[1628028900000,34.554,34.601,34.382,34.424,11605.289],[1628029200000,34.437,34.551,34.393,34.521,9877.725],[1628029500000,34.504,34.697,34.483,34.683,11289.086],[1628029800000,34.688,34.755,34.6,34.614,17951.171],[1628030100000,34.612,34.65,34.527,34.569,10841.348],[1628030400000,34.578,34.621,34.429,34.495,6103.496],[1628030700000,34.494,34.501,34.275,34.332,10261.622],[1628031000000,34.328,34.435,34.328,34.362,9719.614],[1628031300000,34.364,34.41,34.3,34.398,12238.881],[1628031600000,34.387,34.561,34.387,34.492,8544.704],[1628031900000,34.492,34.537,34.407,34.487,5850.562],[1628032200000,34.476,34.546,34.415,34.526,6849.011],[1628032500000,34.515,34.538,34.415,34.485,8150.848],[1628032800000,34.485,34.509,34.391,34.409,3930.47],[1628033100000,34.405,34.439,34.333,34.375,5471.061],[1628033400000,34.355,34.437,34.279,34.428,2682.105],[1628033700000,34.419,34.502,34.31,34.317,2144.275],[1628034000000,34.317,34.363,34.222,34.222,5614.104],[1628034300000,34.235,34.309,34.12,34.204,15458.72],[1628034600000,34.204,34.21,33.799,33.897,42060.62],[1628034900000,33.897,34.12,33.814,34.105,15874.67],[1628035200000,34.094,34.188,33.84,33.862,15933.311],[1628035500000,33.856,33.856,33.58,33.626,27943.054],[1628035800000,33.625,33.742,33.505,33.565,16211.018],[1628036100000,33.57,33.739,33.552,33.714,5861.897],[1628036400000,33.718,33.738,33.594,33.646,7790.511],[1628036700000,33.651,33.689,33.581,33.581,6261.674],[1628037000000,33.581,33.799,33.49,33.661,22252.718],[1628037300000,33.661,33.805,33.614,33.674,6316.053],[1628037600000,33.674,33.726,33.633,33.717,4382.14],[1628037900000,33.716,33.926,33.716,33.874,10835.704],[1628038200000,33.873,33.961,33.83,33.955,5065.449],[1628038500000,33.958,34.127,33.916,33.978,15704.018],[1628038800000,33.999,34.071,33.812,33.839,9531.495],[1628039100000,33.839,33.973,33.839,33.88,5646.9],[1628039400000,33.874,34.016,33.873,33.915,7902.651],[1628039700000,33.912,34.119,33.912,34.055,15346.052],[1628040000000,34.051,34.184,34.044,34.16,11286.112],[1628040300000,34.158,34.278,34.154,34.246,8927.377],[1628040600000,34.235,34.347,34.214,34.313,11567.893],[1628040900000,34.318,34.376,34.257,34.311,12570.785],[1628041200000,34.304,34.333,34.196,34.319,6893.595],[1628041500000,34.309,34.315,34.216,34.244,2523.494],[1628041800000,34.242,34.252,34.172,34.178,3188.961],[1628042100000,34.177,34.297,34.175,34.266,5144.972],[1628042400000,34.259,34.397,34.245,34.385,3930.487],[1628042700000,34.385,34.431,34.249,34.27,8325.809],[1628043000000,34.271,34.313,34.145,34.223,6801.044],[1628043300000,34.212,34.225,34.0,34.001,6228.854],[1628043600000,34.013,34.142,33.99,34.123,4290.272],[1628043900000,34.105,34.119,33.993,34.05,9117.375],[1628044200000,34.052,34.074,33.96,34.074,6006.141],[1628044500000,34.076,34.157,34.05,34.151,4016.441],[1628044800000,34.151,34.154,34.034,34.11,4134.306],[1628045100000,34.104,34.104,33.983,34.007,2925.547],[1628045400000,34.015,34.068,33.921,34.047,5285.294],[1628045700000,34.033,34.058,33.892,33.969,8735.677],[1628046000000,33.981,34.065,33.91,34.022,2978.477],[1628046300000,34.006,34.018,33.9,33.922,3187.982],[1628046600000,33.92,34.004,33.887,33.981,2656.54],[1628046900000,33.971,34.049,33.873,33.888,3805.671],[1628047200000,33.882,33.93,33.748,33.83,13030.51],[1628047500000,33.836,33.931,33.772,33.817,2761.55],[1628047800000,33.817,34.065,33.817,34.017,7770.188],[1628048100000,34.024,34.024,33.903,33.974,3131.103],[1628048400000,33.982,33.985,33.764,33.82,22429.052],[1628048700000,33.84,33.986,33.821,33.964,5465.459],[1628049000000,33.968,34.014,33.781,33.874,9915.784],[1628049300000,33.864,33.864,33.666,33.738,6873.489],[1628049600000,33.737,33.784,33.618,33.759,7168.174],[1628049900000,33.783,33.805,33.641,33.671,3417.376],[1628050200000,33.666,33.727,33.6,33.647,4414.167],[1628050500000,33.653,33.748,33.618,33.736,2348.99],[1628050800000,33.745,33.777,33.6,33.683,5908.992],[1628051100000,33.683,33.702,33.6,33.693,2955.538],[1628051400000,33.693,33.902,33.611,33.878,8273.573],[1628051700000,33.877,33.902,33.783,33.85,5208.299],[1628052000000,33.862,34.0,33.846,33.976,7198.276],[1628052300000,33.994,34.063,33.858,33.977,18753.369],[1628052600000,33.974,34.127,33.944,34.054,10227.901],[1628052900000,34.053,34.053,33.908,33.921,4273.831],[1628053200000,33.921,34.048,33.881,33.926,6443.826],[1628053500000,33.916,34.084,33.916,34.056,9448.963],[1628053800000,34.059,34.205,34.055,34.14,14442.392],[1628054100000,34.135,34.347,34.132,34.313,11506.153],[1628054400000,34.311,34.4,34.28,34.378,7123.472],[1628054700000,34.378,34.399,34.28,34.311,3859.534],[1628055000000,34.311,34.393,34.266,34.268,6905.65],[1628055300000,34.261,34.29,34.152,34.203,7351.847],[1628055600000,34.203,34.25,34.085,34.157,6258.754],[1628055900000,34.157,34.198,34.076,34.082,7743.047],[1628056200000,34.083,34.187,33.925,33.947,9358.058],[1628056500000,33.935,33.991,33.699,33.876,22231.399],[1628056800000,33.858,33.884,33.768,33.884,4562.875],[1628057100000,33.878,33.891,33.769,33.802,5079.645],[1628057400000,33.809,33.936,33.792,33.866,3938.304],[1628057700000,33.87,33.948,33.828,33.889,4495.94],[1628058000000,33.878,33.93,33.826,33.891,3477.489],[1628058300000,33.908,33.961,33.83,33.919,3728.624],[1628058600000,33.912,34.08,33.89,34.041,8872.288],[1628058900000,34.053,34.218,34.021,34.204,6228.707],[1628059200000,34.197,34.234,34.064,34.136,5154.668],[1628059500000,34.146,34.16,33.987,34.018,3530.839],[1628059800000,34.003,34.044,33.861,33.961,7402.002],[1628060100000,33.972,33.972,33.857,33.909,3230.719],[1628060400000,33.909,33.913,33.706,33.842,29864.647],[1628060700000,33.848,33.881,33.751,33.87,5285.739],[1628061000000,33.868,33.868,33.737,33.844,3226.243],[1628061300000,33.829,33.829,33.673,33.682,9059.229],[1628061600000,33.686,33.716,33.59,33.635,19256.535],[1628061900000,33.631,33.649,33.506,33.646,9899.262],[1628062200000,33.641,33.645,33.508,33.534,8851.486],[1628062500000,33.534,33.575,33.501,33.555,11007.637],[1628062800000,33.546,33.561,33.493,33.52,7337.521],[1628063100000,33.515,33.771,33.503,33.751,7308.618],[1628063400000,33.761,33.783,33.568,33.624,5231.337],[1628063700000,33.602,33.751,33.6,33.714,4539.013],[1628064000000,33.701,33.756,33.569,33.571,7733.06],[1628064300000,33.583,33.675,33.553,33.603,6014.907],[1628064600000,33.588,33.763,33.58,33.733,4007.64],[1628064900000,33.733,33.805,33.701,33.74,6492.287],[1628065200000,33.739,33.756,33.573,33.653,5543.536],[1628065500000,33.639,33.696,33.55,33.582,4808.639],[1628065800000,33.575,33.625,33.554,33.589,3952.036],[1628066100000,33.599,33.613,33.56,33.573,4781.035],[1628066400000,33.575,33.581,33.506,33.527,4400.29],[1628066700000,33.533,33.533,33.236,33.311,33864.064],[1628067000000,33.321,33.412,33.245,33.393,10247.283],[1628067300000,33.386,33.481,33.379,33.444,7924.032],[1628067600000,33.437,33.438,33.242,33.335,9030.244],[1628067900000,33.343,33.393,33.3,33.345,5957.021],[1628068200000,33.351,33.499,33.345,33.469,5610.058],[1628068500000,33.471,33.489,33.399,33.42,5945.551],[1628068800000,33.4,33.584,33.395,33.546,3976.14],[1628069100000,33.526,33.624,33.507,33.526,5614.815],[1628069400000,33.527,33.569,33.48,33.535,3605.108],[1628069700000,33.531,33.625,33.482,33.607,4242.557],[1628070000000,33.608,33.665,33.515,33.654,10706.313],[1628070300000,33.646,33.67,33.554,33.586,3426.069],[1628070600000,33.585,33.655,33.56,33.64,2800.13],[1628070900000,33.64,33.716,33.582,33.661,6636.744],[1628071200000,33.672,33.732,33.634,33.681,8867.055],[1628071500000,33.681,33.729,33.571,33.634,6798.769],[1628071800000,33.636,33.636,33.502,33.513,7633.605],[1628072100000,33.517,33.586,33.48,33.489,3503.814],[1628072400000,33.489,33.529,33.427,33.467,6045.459],[1628072700000,33.475,33.771,33.45,33.756,11401.016],[1628073000000,33.757,33.943,33.756,33.9,17702.849],[1628073300000,33.903,34.042,33.797,33.994,10695.525],[1628073600000,33.986,34.017,33.878,33.878,8547.246],[1628073900000,33.876,33.95,33.855,33.938,4331.356],[1628074200000,33.93,34.01,33.918,34.003,6257.757],[1628074500000,34.008,34.139,33.999,34.136,11558.261],[1628074800000,34.14,34.244,34.1,34.127,12586.584],[1628075100000,34.113,34.279,34.1,34.158,13045.802],[1628075400000,34.169,34.22,34.055,34.075,15417.397],[1628075700000,34.09,34.115,34.05,34.055,5177.464],[1628076000000,34.056,34.208,34.056,34.188,5716.709],[1628076300000,34.189,34.271,34.148,34.15,5441.607],[1628076600000,34.151,34.288,34.113,34.217,4275.419],[1628076900000,34.229,34.368,34.213,34.357,18818.269],[1628077200000,34.357,34.423,34.304,34.343,12945.739],[1628077500000,34.336,34.379,34.264,34.301,3980.863],[1628077800000,34.301,34.399,34.268,34.337,6168.261],[1628078100000,34.337,34.374,34.293,34.353,4197.824],[1628078400000,34.348,34.485,34.325,34.459,24146.124],[1628078700000,34.444,34.52,34.34,34.505,12103.206],[1628079000000,34.494,34.554,34.47,34.54,14454.841],[1628079300000,34.538,34.556,34.462,34.52,13295.524],[1628079600000,34.52,34.778,34.508,34.721,23977.777],[1628079900000,34.722,34.841,34.66,34.821,14966.201],[1628080200000,34.83,34.935,34.764,34.901,18541.432],[1628080500000,34.901,35.069,34.86,35.015,18705.919],[1628080800000,35.015,35.024,34.774,34.835,37341.482],[1628081100000,34.845,34.85,34.721,34.783,39773.161],[1628081400000,34.783,34.864,34.635,34.694,42420.357],[1628081700000,34.703,35.0,34.65,34.936,28657.002],[1628082000000,34.934,35.06,34.815,34.906,24450.1],[1628082300000,34.922,35.0,34.815,34.97,11233.863],[1628082600000,34.967,35.131,34.966,35.074,18648.696],[1628082900000,35.087,35.111,34.927,35.092,17151.101],[1628083200000,35.085,35.117,35.018,35.092,9406.375],[1628083500000,35.092,35.277,35.077,35.181,31067.73],[1628083800000,35.189,35.296,34.944,35.032,17870.64],[1628084100000,35.02,35.248,35.0,35.218,7313.088],[1628084400000,35.222,35.358,35.177,35.19,14152.806],[1628084700000,35.182,35.287,35.099,35.255,10487.024],[1628085000000,35.238,35.243,35.069,35.144,13007.722],[1628085300000,35.129,35.146,34.886,35.077,33294.795],[1628085600000,35.075,35.162,35.009,35.046,21166.201],[1628085900000,35.046,35.061,34.74,34.88,18326.795],[1628086200000,34.888,34.996,34.83,34.985,5250.586],[1628086500000,34.985,35.073,34.95,34.961,18163.976],[1628086800000,34.958,35.058,34.939,35.013,7743.058],[1628087100000,35.013,35.097,34.95,35.083,9741.626],[1628087400000,35.09,35.181,35.025,35.138,6532.529],[1628087700000,35.132,35.221,35.093,35.106,8322.277],[1628088000000,35.113,35.294,35.11,35.245,7150.327],[1628088300000,35.242,35.344,35.153,35.233,9700.353],[1628088600000,35.22,35.246,35.129,35.148,7834.674],[1628088900000,35.145,35.233,35.141,35.193,5300.507],[1628089200000,35.199,35.412,35.199,35.364,14367.273],[1628089500000,35.362,35.477,35.304,35.413,18302.225],[1628089800000,35.425,35.6,35.404,35.58,22732.332],[1628090100000,35.579,35.6,35.303,35.416,15345.114],[1628090400000,35.441,35.639,35.441,35.543,34953.302],[1628090700000,35.538,35.594,35.3,35.398,9682.799],[1628091000000,35.388,35.435,35.302,35.332,12270.272],[1628091300000,35.339,35.464,35.318,35.415,8135.004],[1628091600000,35.424,35.479,35.361,35.459,6046.143],[1628091900000,35.452,35.597,35.422,35.431,10598.814],[1628092200000,35.444,35.45,35.328,35.395,14420.689],[1628092500000,35.402,35.482,35.36,35.363,4964.703],[1628092800000,35.374,35.542,35.353,35.475,7569.46],[1628093100000,35.476,35.525,35.357,35.489,7227.931],[1628093400000,35.473,35.565,35.393,35.502,13116.636],[1628093700000,35.495,35.6,35.41,35.434,8932.922],[1628094000000,35.451,35.531,35.403,35.412,4945.487],[1628094300000,35.414,35.462,35.38,35.437,6696.896],[1628094600000,35.439,35.55,35.439,35.541,5349.076],[1628094900000,35.541,35.75,35.525,35.691,14287.838],[1628095200000,35.692,35.969,35.629,35.931,30818.94],[1628095500000,35.93,36.0,35.77,35.884,36049.636],[1628095800000,35.889,36.152,35.792,36.146,26074.736],[1628096100000,36.15,36.297,36.03,36.211,26642.247],[1628096400000,36.203,36.248,35.817,35.913,18765.185],[1628096700000,35.917,36.107,35.756,35.835,18566.388],[1628097000000,35.836,35.898,35.756,35.767,6882.884],[1628097300000,35.76,35.98,35.76,35.817,9290.855],[1628097600000,35.83,35.924,35.604,35.619,15628.15],[1628097900000,35.63,35.761,35.625,35.722,6048.89],[1628098200000,35.703,35.76,35.551,35.644,6465.222],[1628098500000,35.641,35.652,35.577,35.592,6146.061],[1628098800000,35.591,35.629,35.536,35.593,7658.92],[1628099100000,35.571,35.715,35.555,35.644,7761.446],[1628099400000,35.657,35.657,35.427,35.448,10284.818],[1628099700000,35.448,35.601,35.411,35.494,13776.365],[1628100000000,35.49,35.714,35.463,35.679,12212.265],[1628100300000,35.675,35.836,35.628,35.778,9931.712],[1628100600000,35.778,35.891,35.776,35.857,7475.274],[1628100900000,35.86,35.981,35.811,35.96,13949.836],[1628101200000,35.958,36.031,35.85,35.922,8381.999],[1628101500000,35.916,36.025,35.901,35.932,4963.275],[1628101800000,35.911,35.945,35.869,35.921,3396.567],[1628102100000,35.916,36.024,35.91,35.997,2993.397],[1628102400000,36.003,36.133,35.921,36.083,12742.87],[1628102700000,36.073,36.268,36.073,36.201,20326.131],[1628103000000,36.202,36.217,35.904,35.919,17824.557],[1628103300000,35.919,36.12,35.916,36.11,10805.731],[1628103600000,36.109,36.124,35.934,35.971,11580.98],[1628103900000,35.976,36.016,35.94,35.984,4812.302],[1628104200000,35.984,36.08,35.973,36.058,5335.018],[1628104500000,36.053,36.148,36.053,36.111,5179.237],[1628104800000,36.095,36.11,35.982,36.005,6784.147],[1628105100000,36.009,36.138,35.992,36.029,6197.992],[1628105400000,36.014,36.099,35.902,35.973,6658.693],[1628105700000,35.974,36.3,35.914,36.233,27676.156],[1628106000000,36.234,36.5,36.233,36.41,32838.19],[1628106300000,36.42,36.429,36.219,36.374,11017.681],[1628106600000,36.379,36.39,36.26,36.331,5100.518],[1628106900000,36.341,36.358,36.206,36.233,4852.623],[1628107200000,36.254,36.367,36.186,36.311,7708.857],[1628107500000,36.325,36.357,36.259,36.268,5579.813],[1628107800000,36.277,36.31,36.213,36.249,6173.77],[1628108100000,36.232,36.35,36.212,36.27,3869.571],[1628108400000,36.269,36.434,36.269,36.411,9581.421],[1628108700000,36.411,36.496,36.361,36.46,14809.054],[1628109000000,36.448,36.494,36.414,36.414,9972.735],[1628109300000,36.418,36.465,36.345,36.345,8022.91],[1628109600000,36.347,36.44,36.347,36.357,3340.455],[1628109900000,36.371,36.452,36.355,36.384,2803.481],[1628110200000,36.384,36.442,36.37,36.396,2382.478],[1628110500000,36.385,36.489,36.374,36.462,7620.568],[1628110800000,36.467,36.56,36.432,36.534,13059.125],[1628111100000,36.522,36.563,36.384,36.42,10693.916],[1628111400000,36.416,36.428,36.35,36.371,7218.826],[1628111700000,36.36,36.395,36.217,36.217,6928.359],[1628112000000,36.215,36.246,36.139,36.227,7806.899],[1628112300000,36.227,36.28,36.181,36.184,3207.313],[1628112600000,36.199,36.2,36.126,36.142,2149.892],[1628112900000,36.125,36.338,36.124,36.309,3586.905],[1628113200000,36.309,36.339,36.164,36.196,3405.517],[1628113500000,36.196,36.281,36.188,36.263,3761.286],[1628113800000,36.27,36.368,36.263,36.316,4728.899],[1628114100000,36.316,36.372,36.306,36.355,2406.139],[1628114400000,36.358,36.5,36.358,36.458,5801.528],[1628114700000,36.47,36.5,36.4,36.492,6158.52],[1628115000000,36.491,36.61,36.447,36.598,10971.208],[1628115300000,36.609,36.658,36.46,36.471,9221.022],[1628115600000,36.46,36.573,36.46,36.546,5704.796],[1628115900000,36.559,36.658,36.546,36.573,5072.847],[1628116200000,36.581,36.648,36.507,36.507,9670.717],[1628116500000,36.522,36.547,36.062,36.169,29179.872],[1628116800000,36.167,36.268,36.112,36.125,5200.512],[1628117100000,36.114,36.209,35.892,35.901,8491.717],[1628117400000,35.9,36.038,35.734,35.735,18196.832],[1628117700000,35.735,36.01,35.735,35.934,6223.936],[1628118000000,35.934,35.995,35.813,35.841,4892.827],[1628118300000,35.828,35.941,35.828,35.883,1774.224],[1628118600000,35.889,35.939,35.776,35.791,13317.869],[1628118900000,35.791,35.931,35.721,35.902,8014.638],[1628119200000,35.9,35.944,35.863,35.922,4786.355],[1628119500000,35.924,36.076,35.898,36.052,6155.094],[1628119800000,36.073,36.167,36.048,36.098,4599.711],[1628120100000,36.08,36.084,35.953,36.047,2484.061],[1628120400000,36.025,36.035,35.9,35.943,2289.137],[1628120700000,35.941,35.952,35.762,35.788,7015.678],[1628121000000,35.79,35.83,35.756,35.763,6264.27],[1628121300000,35.782,35.809,35.757,35.76,3274.381],[1628121600000,35.757,35.824,35.61,35.813,11134.489],[1628121900000,35.818,35.932,35.793,35.887,4178.886],[1628122200000,35.887,36.135,35.887,36.125,9352.157],[1628122500000,36.124,36.124,35.882,35.894,9712.366],[1628122800000,35.879,35.935,35.795,35.826,2295.22],[1628123100000,35.816,35.898,35.796,35.832,2833.179],[1628123400000,35.838,36.009,35.838,35.962,4585.887],[1628123700000,35.963,36.145,35.962,36.132,8868.501],[1628124000000,36.132,36.15,35.994,36.009,5685.875],[1628124300000,36.004,36.173,36.004,36.04,1514.139],[1628124600000,36.049,36.29,36.049,36.193,9464.62],[1628124900000,36.193,36.208,35.852,35.888,10871.538],[1628125200000,35.888,36.053,35.627,35.726,17336.227],[1628125500000,35.732,35.765,35.606,35.65,9202.536],[1628125800000,35.647,35.664,35.507,35.66,6941.796],[1628126100000,35.643,35.735,35.625,35.664,5273.409],[1628126400000,35.662,35.768,35.655,35.655,5061.685],[1628126700000,35.656,35.656,35.5,35.559,7328.644],[1628127000000,35.531,35.703,35.531,35.645,3421.769],[1628127300000,35.654,35.68,35.519,35.577,8212.251],[1628127600000,35.576,35.763,35.57,35.646,5066.905],[1628127900000,35.646,35.839,35.612,35.677,2828.442],[1628128200000,35.663,35.842,35.663,35.831,2990.274],[1628128500000,35.834,36.135,35.815,36.022,14052.714],[1628128800000,36.037,36.22,35.933,36.146,7435.813],[1628129100000,36.167,36.201,36.087,36.195,4030.341],[1628129400000,36.199,36.443,36.18,36.351,20372.401],[1628129700000,36.354,36.457,36.294,36.32,8657.826],[1628130000000,36.321,36.337,36.11,36.171,3542.628],[1628130300000,36.183,36.277,36.134,36.223,3875.245],[1628130600000,36.2,36.337,36.197,36.285,6211.228],[1628130900000,36.285,36.285,36.106,36.13,3418.392],[1628131200000,36.13,36.236,36.088,36.156,2387.066],[1628131500000,36.157,36.267,36.147,36.173,3278.662],[1628131800000,36.174,36.325,36.161,36.312,6785.371],[1628132100000,36.312,36.393,36.296,36.336,4566.914],[1628132400000,36.341,36.489,36.292,36.46,13544.223],[1628132700000,36.465,36.55,36.433,36.489,7855.437],[1628133000000,36.498,36.591,36.488,36.567,6055.001],[1628133300000,36.571,36.763,36.52,36.758,19719.925],[1628133600000,36.761,36.928,36.752,36.804,30436.1],[1628133900000,36.805,36.932,36.754,36.924,8718.839],[1628134200000,36.929,36.95,36.673,36.75,11991.214],[1628134500000,36.753,36.956,36.69,36.868,11287.09],[1628134800000,36.869,36.995,36.849,36.993,10002.608],[1628135100000,36.992,37.28,36.841,37.224,52421.351],[1628135400000,37.227,37.453,37.115,37.441,65773.034],[1628135700000,37.413,37.42,37.2,37.232,16494.042],[1628136000000,37.237,37.3,37.028,37.28,20104.619],[1628136300000,37.272,37.448,37.269,37.387,9651.244],[1628136600000,37.383,37.441,37.35,37.434,7533.249],[1628136900000,37.435,37.445,37.269,37.299,11440.126],[1628137200000,37.297,37.302,37.15,37.159,10425.082],[1628137500000,37.158,37.19,37.098,37.098,9176.295],[1628137800000,37.098,37.113,36.849,37.0,17893.739],[1628138100000,36.989,37.02,36.772,36.814,9235.652],[1628138400000,36.815,36.999,36.805,36.921,7201.854],[1628138700000,36.919,37.011,36.827,37.006,7444.954],[1628139000000,36.997,36.997,36.878,36.929,4729.634],[1628139300000,36.929,37.058,36.89,36.93,5604.261],[1628139600000,36.919,36.919,36.723,36.864,6387.654],[1628139900000,36.873,37.098,36.845,37.066,5738.563],[1628140200000,37.077,37.1,37.001,37.012,5169.934],[1628140500000,37.013,37.196,36.912,37.188,8306.179],[1628140800000,37.177,37.194,37.063,37.164,4575.07],[1628141100000,37.178,37.193,37.028,37.079,5767.889],[1628141400000,37.082,37.083,36.926,36.927,5511.727],[1628141700000,36.928,36.949,36.85,36.875,3153.84],[1628142000000,36.864,36.979,36.833,36.979,4413.491],[1628142300000,36.979,36.979,36.766,36.879,3293.958],[1628142600000,36.888,36.911,36.79,36.853,6514.242],[1628142900000,36.857,36.9,36.79,36.9,3855.901],[1628143200000,36.887,36.887,36.647,36.651,10016.289],[1628143500000,36.654,36.829,36.61,36.796,8818.964],[1628143800000,36.789,36.789,36.695,36.744,3672.417],[1628144100000,36.744,36.744,36.479,36.498,12296.568],[1628144400000,36.495,36.602,36.429,36.595,9613.38],[1628144700000,36.596,36.647,36.458,36.473,3748.038],[1628145000000,36.473,36.594,36.412,36.552,8179.385],[1628145300000,36.542,36.581,36.405,36.465,5450.574],[1628145600000,36.457,36.48,36.35,36.359,8647.628],[1628145900000,36.362,36.59,36.349,36.567,7537.68],[1628146200000,36.567,36.672,36.54,36.636,4968.274],[1628146500000,36.622,36.792,36.622,36.717,7758.669],[1628146800000,36.707,36.719,36.512,36.541,9885.68],[1628147100000,36.547,36.873,36.54,36.776,7948.718],[1628147400000,36.775,36.8,36.607,36.607,6821.626],[1628147700000,36.604,36.75,36.564,36.694,7017.771],[1628148000000,36.697,36.714,36.423,36.486,19572.845],[1628148300000,36.484,36.499,36.336,36.398,9205.171],[1628148600000,36.406,36.457,36.313,36.448,11514.612],[1628148900000,36.437,36.645,36.389,36.603,5940.532],[1628149200000,36.598,36.603,36.456,36.468,3108.062],[1628149500000,36.469,36.624,36.354,36.59,8429.486],[1628149800000,36.572,36.686,36.485,36.657,2840.034],[1628150100000,36.666,36.709,36.573,36.629,4168.572],[1628150400000,36.607,36.691,36.533,36.539,7203.937],[1628150700000,36.533,36.604,36.487,36.601,2889.472],[1628151000000,36.608,36.89,36.608,36.88,12509.732],[1628151300000,36.888,36.962,36.8,36.935,9939.057],[1628151600000,36.934,36.941,36.815,36.816,5366.657],[1628151900000,36.822,36.99,36.816,36.979,6627.089],[1628152200000,36.976,36.985,36.857,36.893,8118.846],[1628152500000,36.889,36.911,36.777,36.8,6532.236],[1628152800000,36.799,36.871,36.784,36.784,2896.509],[1628153100000,36.8,36.848,36.641,36.644,4156.414],[1628153400000,36.644,36.648,36.322,36.386,44382.325],[1628153700000,36.382,36.447,36.064,36.162,30509.352],[1628154000000,36.163,36.252,35.987,36.226,24848.923],[1628154300000,36.226,36.33,36.223,36.317,11485.311],[1628154600000,36.319,36.428,36.313,36.414,10626.274],[1628154900000,36.414,36.421,35.919,35.948,22077.689],[1628155200000,35.969,36.092,35.919,36.061,23475.488],[1628155500000,36.071,36.311,36.027,36.254,17956.265],[1628155800000,36.254,36.316,36.19,36.215,6263.911],[1628156100000,36.226,36.264,36.111,36.187,18221.467],[1628156400000,36.187,36.659,36.135,36.57,23518.451],[1628156700000,36.57,36.589,36.326,36.333,10336.478],[1628157000000,36.335,36.568,36.289,36.328,12085.108],[1628157300000,36.328,36.4,36.21,36.339,11745.403],[1628157600000,36.329,36.63,36.204,36.537,15111.326],[1628157900000,36.538,36.621,36.501,36.613,9045.462],[1628158200000,36.614,36.918,36.57,36.91,14333.018],[1628158500000,36.901,37.0,36.749,36.986,12070.719],[1628158800000,36.985,37.2,36.9,37.098,30663.325],[1628159100000,37.09,37.124,36.905,36.907,15858.253],[1628159400000,36.928,36.949,36.499,36.696,35479.883],[1628159700000,36.698,36.875,36.549,36.827,19650.11],[1628160000000,36.829,36.862,36.675,36.821,6052.919],[1628160300000,36.813,36.813,36.58,36.711,5161.879],[1628160600000,36.705,36.77,36.605,36.607,5419.7],[1628160900000,36.603,36.799,36.599,36.772,4007.264],[1628161200000,36.772,36.772,36.603,36.707,11241.541],[1628161500000,36.706,36.885,36.696,36.87,5424.899],[1628161800000,36.87,37.1,36.832,37.08,16992.244],[1628162100000,37.091,37.098,36.945,37.058,11964.942],[1628162400000,37.062,37.096,36.945,37.092,7884.957],[1628162700000,37.093,37.093,36.889,37.048,6071.701],[1628163000000,37.05,37.055,36.906,36.957,6075.437],[1628163300000,36.949,36.965,36.799,36.849,4746.202],[1628163600000,36.849,36.849,36.685,36.793,9202.333],[1628163900000,36.779,36.982,36.7,36.956,5430.344],[1628164200000,36.96,36.975,36.773,36.811,6453.263],[1628164500000,36.792,36.94,36.751,36.833,5489.794],[1628164800000,36.832,36.939,36.653,36.921,10537.873],[1628165100000,36.914,36.946,36.82,36.857,3934.443],[1628165400000,36.852,36.939,36.852,36.862,5935.101],[1628165700000,36.874,36.882,36.689,36.825,7485.907],[1628166000000,36.811,37.067,36.758,37.067,7960.989],[1628166300000,37.054,37.1,36.75,36.752,17316.118],[1628166600000,36.751,36.972,36.701,36.861,5987.864],[1628166900000,36.854,36.991,36.783,36.822,8221.153],[1628167200000,36.832,36.88,36.32,36.337,21331.075],[1628167500000,36.32,36.331,35.976,36.209,46958.266],[1628167800000,36.202,36.368,36.176,36.33,13999.955],[1628168100000,36.321,36.97,36.307,36.844,46608.18],[1628168400000,36.861,37.594,36.792,37.504,75339.809],[1628168700000,37.494,38.085,37.288,38.0,168431.097],[1628169000000,38.0,38.2,37.74,37.892,142355.69],[1628169300000,37.918,38.095,37.513,37.66,79227.187],[1628169600000,37.652,37.742,37.448,37.55,28112.31],[1628169900000,37.544,37.733,37.48,37.572,26701.219],[1628170200000,37.586,37.869,37.521,37.713,31971.668],[1628170500000,37.714,37.809,37.635,37.665,12401.897],[1628170800000,37.651,37.666,37.209,37.238,38323.347],[1628171100000,37.234,37.28,37.058,37.157,23411.69],[1628171400000,37.137,37.479,37.137,37.457,23966.791],[1628171700000,37.466,37.585,37.198,37.461,26749.97],[1628172000000,37.454,37.53,37.281,37.53,10451.609],[1628172300000,37.531,38.0,37.521,37.897,30635.619],[1628172600000,37.889,38.25,37.868,38.081,53194.78],[1628172900000,38.066,38.267,38.0,38.213,29469.887],[1628173200000,38.196,38.226,37.803,37.882,23720.593],[1628173500000,37.879,37.897,37.601,37.672,35167.225],[1628173800000,37.681,37.75,37.418,37.579,48453.518],[1628174100000,37.589,37.6,37.31,37.4,56247.563],[1628174400000,37.4,37.443,37.192,37.258,67832.681],[1628174700000,37.246,37.4,37.116,37.255,55090.468],[1628175000000,37.262,37.368,37.09,37.133,45934.784],[1628175300000,37.134,37.3,37.126,37.28,15819.84],[1628175600000,37.278,37.337,36.872,37.006,52415.515],[1628175900000,37.008,37.044,36.735,36.773,33999.566],[1628176200000,36.772,37.021,36.764,36.88,66398.701],[1628176500000,36.88,37.007,36.585,36.696,48669.298],[1628176800000,36.686,36.7,36.497,36.622,38367.575],[1628177100000,36.624,36.786,36.607,36.678,36321.234],[1628177400000,36.678,36.949,36.677,36.848,22063.189],[1628177700000,36.853,37.179,36.853,37.06,19782.611],[1628178000000,37.062,37.173,36.877,36.971,12425.004],[1628178300000,36.971,37.076,36.63,36.659,20454.636],[1628178600000,36.662,36.78,36.524,36.587,16345.423],[1628178900000,36.583,36.811,36.561,36.702,10415.186],[1628179200000,36.707,36.902,36.679,36.882,9453.65],[1628179500000,36.887,36.98,36.723,36.815,13277.917],[1628179800000,36.81,36.82,36.561,36.615,15348.753],[1628180100000,36.626,36.73,36.585,36.617,14729.69],[1628180400000,36.619,36.686,36.601,36.681,10089.381],[1628180700000,36.678,36.692,36.594,36.639,5300.259],[1628181000000,36.642,36.659,36.313,36.433,20118.332],[1628181300000,36.431,36.447,36.35,36.389,8173.362],[1628181600000,36.377,36.425,36.177,36.204,12108.031],[1628181900000,36.204,36.248,36.05,36.167,19644.564],[1628182200000,36.173,36.56,36.164,36.475,21089.031],[1628182500000,36.459,36.535,36.367,36.506,7773.971],[1628182800000,36.497,36.717,36.472,36.51,17156.797],[1628183100000,36.504,36.58,36.448,36.526,7688.975],[1628183400000,36.544,36.79,36.544,36.753,39484.017],[1628183700000,36.751,36.903,36.751,36.854,20061.3],[1628184000000,36.853,36.919,36.85,36.894,15063.309],[1628184300000,36.888,36.957,36.706,36.718,17534.849],[1628184600000,36.729,36.868,36.708,36.833,8229.581],[1628184900000,36.847,36.9,36.802,36.84,6571.243],[1628185200000,36.84,36.973,36.84,36.965,10515.018],[1628185500000,36.964,37.027,36.85,36.997,21788.082],[1628185800000,36.994,37.093,36.944,37.0,11604.383],[1628186100000,37.018,37.179,37.005,37.149,9591.437],[1628186400000,37.15,37.175,36.905,37.028,14120.862],[1628186700000,37.024,37.035,36.773,36.879,20267.156],[1628187000000,36.878,37.007,36.878,36.982,6549.003],[1628187300000,36.965,36.984,36.725,36.888,8997.967],[1628187600000,36.888,36.969,36.886,36.957,4077.207],[1628187900000,36.95,37.048,36.915,36.935,7836.111],[1628188200000,36.94,37.048,36.94,36.961,5808.399],[1628188500000,36.964,37.064,36.949,37.04,6648.578],[1628188800000,37.048,37.143,37.03,37.095,6550.223],[1628189100000,37.096,37.122,36.958,37.009,6349.213],[1628189400000,37.017,37.039,36.944,37.039,5301.769],[1628189700000,37.04,37.1,36.987,37.062,6772.705],[1628190000000,37.064,37.125,37.0,37.072,6943.002],[1628190300000,37.068,37.25,37.046,37.229,18263.396],[1628190600000,37.229,37.347,37.22,37.324,13521.362],[1628190900000,37.321,37.369,37.22,37.301,10047.666],[1628191200000,37.275,37.382,37.254,37.291,7363.455],[1628191500000,37.29,37.318,37.201,37.295,5062.993],[1628191800000,37.29,37.35,37.042,37.042,8877.241],[1628192100000,37.057,37.122,36.97,37.006,11453.731],[1628192400000,37.015,37.166,36.988,37.09,7242.012],[1628192700000,37.087,37.099,36.878,36.946,9875.304],[1628193000000,36.95,36.992,36.878,36.891,4318.718],[1628193300000,36.891,36.965,36.884,36.926,4656.585],[1628193600000,36.927,37.127,36.913,36.993,10438.478],[1628193900000,36.986,37.092,36.904,36.928,6345.538],[1628194200000,36.922,37.027,36.833,36.877,8694.173],[1628194500000,36.886,36.991,36.886,36.962,3092.362],[1628194800000,36.961,37.065,36.909,37.035,3392.52],[1628195100000,37.043,37.112,36.978,37.022,4472.045],[1628195400000,37.019,37.196,37.019,37.107,7155.162],[1628195700000,37.117,37.223,37.108,37.211,5951.909],[1628196000000,37.204,37.244,37.111,37.112,5080.046],[1628196300000,37.115,37.294,37.04,37.274,19509.455],[1628196600000,37.266,37.3,37.22,37.25,4194.869],[1628196900000,37.244,37.37,37.228,37.288,8751.219],[1628197200000,37.283,37.472,37.283,37.385,8203.061],[1628197500000,37.385,37.45,37.254,37.297,5643.838],[1628197800000,37.303,37.349,37.255,37.262,3179.434],[1628198100000,37.262,37.285,37.13,37.143,8596.308],[1628198400000,37.143,37.391,37.134,37.383,3505.282],[1628198700000,37.383,37.709,37.383,37.697,11332.046],[1628199000000,37.697,37.777,37.591,37.719,16325.805],[1628199300000,37.719,37.785,37.577,37.584,10585.035],[1628199600000,37.584,37.643,37.429,37.54,4291.549],[1628199900000,37.547,37.55,37.216,37.354,15707.444],[1628200200000,37.354,37.52,37.263,37.51,5168.575],[1628200500000,37.512,37.603,37.363,37.469,8097.211],[1628200800000,37.469,37.534,37.377,37.421,5211.369],[1628201100000,37.429,37.492,37.426,37.476,1223.046],[1628201400000,37.476,37.563,37.437,37.461,4250.856],[1628201700000,37.461,37.604,37.396,37.421,4833.445],[1628202000000,37.421,37.421,37.25,37.3,7923.383],[1628202300000,37.299,37.403,37.262,37.302,3034.065],[1628202600000,37.3,37.364,37.222,37.258,7533.432],[1628202900000,37.245,37.303,37.167,37.282,6370.701],[1628203200000,37.28,37.383,37.28,37.326,8284.606],[1628203500000,37.327,37.45,37.323,37.442,3911.216],[1628203800000,37.444,37.451,37.346,37.346,4137.233],[1628204100000,37.35,37.418,37.337,37.337,2346.586],[1628204400000,37.344,37.422,37.333,37.414,2333.526],[1628204700000,37.415,37.422,37.33,37.369,1495.601],[1628205000000,37.375,37.457,37.36,37.392,5328.371],[1628205300000,37.398,37.481,37.398,37.471,1827.682],[1628205600000,37.478,37.599,37.476,37.56,11509.861],[1628205900000,37.564,37.566,37.429,37.456,5007.96],[1628206200000,37.456,37.581,37.427,37.579,7612.858],[1628206500000,37.579,37.644,37.554,37.617,3358.198],[1628206800000,37.617,37.667,37.6,37.601,3815.935],[1628207100000,37.601,37.617,37.36,37.492,18627.141],[1628207400000,37.499,37.542,37.327,37.336,5223.683],[1628207700000,37.344,37.431,37.336,37.353,3241.97],[1628208000000,37.354,37.503,37.328,37.426,8810.027],[1628208300000,37.426,37.426,37.163,37.251,13583.692],[1628208600000,37.239,37.371,37.236,37.36,7151.218],[1628208900000,37.36,37.428,37.355,37.377,2946.819],[1628209200000,37.379,37.408,37.217,37.259,5649.301],[1628209500000,37.265,37.313,37.078,37.282,11653.611],[1628209800000,37.283,37.353,37.181,37.295,5554.124],[1628210100000,37.296,37.366,37.281,37.337,3374.048],[1628210400000,37.334,37.37,37.278,37.278,2053.757],[1628210700000,37.278,37.278,36.936,36.97,10185.475],[1628211000000,36.99,37.063,36.86,36.893,13983.846],[1628211300000,36.91,36.949,36.821,36.897,8398.186],[1628211600000,36.901,36.955,36.706,36.786,37617.687],[1628211900000,36.785,36.789,36.573,36.61,20026.012],[1628212200000,36.623,36.632,36.304,36.442,86453.067],[1628212500000,36.446,36.603,36.379,36.532,12455.557],[1628212800000,36.532,36.583,36.466,36.469,4976.98],[1628213100000,36.478,36.598,36.47,36.546,5632.314],[1628213400000,36.546,36.626,36.53,36.612,8264.595],[1628213700000,36.613,36.628,36.572,36.595,6952.178],[1628214000000,36.605,36.626,36.56,36.591,4996.854],[1628214300000,36.591,36.646,36.58,36.631,9966.195],[1628214600000,36.631,36.723,36.512,36.569,15533.177],[1628214900000,36.571,36.613,36.532,36.574,6023.509],[1628215200000,36.569,36.59,36.4,36.536,8787.818],[1628215500000,36.534,36.557,36.383,36.442,7830.252],[1628215800000,36.442,36.451,36.311,36.39,7544.914],[1628216100000,36.39,36.397,36.204,36.237,18103.661],[1628216400000,36.242,36.33,36.192,36.197,13297.091],[1628216700000,36.209,36.269,36.191,36.239,2970.429],[1628217000000,36.259,36.319,36.158,36.182,6873.122],[1628217300000,36.177,36.204,36.1,36.176,7086.16],[1628217600000,36.176,36.211,36.089,36.161,9513.593],[1628217900000,36.165,36.3,36.155,36.241,5207.374],[1628218200000,36.242,36.345,36.184,36.293,6267.798],[1628218500000,36.293,36.407,36.283,36.304,6154.881],[1628218800000,36.309,36.485,36.248,36.484,5331.474],[1628219100000,36.476,36.51,36.4,36.465,3824.331],[1628219400000,36.471,36.482,36.309,36.368,5870.611],[1628219700000,36.368,36.571,36.368,36.571,4897.704],[1628220000000,36.561,36.57,36.033,36.228,27007.503],[1628220300000,36.228,36.247,35.859,35.893,26159.692],[1628220600000,35.89,36.06,35.8,36.042,14877.076],[1628220900000,36.057,36.095,35.987,35.987,6807.409],[1628221200000,35.988,36.033,35.859,35.947,7113.106],[1628221500000,35.947,36.032,35.8,35.855,9341.549],[1628221800000,35.871,35.959,35.849,35.903,3249.917],[1628222100000,35.895,35.969,35.88,35.916,7063.516],[1628222400000,35.925,36.076,35.849,36.069,10211.693],[1628222700000,36.056,36.068,35.944,35.944,4319.638],[1628223000000,35.951,35.961,35.611,35.711,40642.722],[1628223300000,35.71,35.825,35.686,35.711,6874.303],[1628223600000,35.711,35.839,35.669,35.771,5176.478],[1628223900000,35.764,35.862,35.725,35.823,7704.074],[1628224200000,35.826,35.868,35.774,35.793,3474.916],[1628224500000,35.793,35.913,35.709,35.868,6391.834],[1628224800000,35.885,35.962,35.838,35.87,6786.348],[1628225100000,35.87,35.933,35.743,35.83,2782.475],[1628225400000,35.83,35.921,35.814,35.881,3682.61],[1628225700000,35.882,36.025,35.882,36.025,3872.883],[1628226000000,36.026,36.15,35.94,36.089,5677.69],[1628226300000,36.082,36.101,35.951,35.992,4143.54],[1628226600000,35.997,36.144,35.985,36.108,5227.485],[1628226900000,36.108,36.159,36.055,36.154,4903.675],[1628227200000,36.144,36.24,36.111,36.233,6542.147],[1628227500000,36.238,36.276,36.175,36.18,4396.101],[1628227800000,36.18,36.275,36.179,36.264,5276.543],[1628228100000,36.261,36.318,36.183,36.204,6681.024],[1628228400000,36.204,36.295,36.2,36.288,2820.74],[1628228700000,36.296,36.31,36.25,36.31,5448.207],[1628229000000,36.318,36.399,36.305,36.366,7044.289],[1628229300000,36.366,36.391,36.324,36.358,5633.74],[1628229600000,36.358,36.394,36.331,36.391,5702.575],[1628229900000,36.39,36.458,36.376,36.451,8208.662],[1628230200000,36.458,36.516,36.353,36.497,12211.554],[1628230500000,36.498,36.708,36.498,36.679,21074.734],[1628230800000,36.689,36.72,36.57,36.687,9336.561],[1628231100000,36.686,36.776,36.684,36.759,11018.689],[1628231400000,36.759,36.76,36.588,36.629,15816.233],[1628231700000,36.633,36.743,36.546,36.667,10114.116],[1628232000000,36.676,36.76,36.624,36.685,5646.846],[1628232300000,36.691,36.717,36.55,36.633,6263.408],[1628232600000,36.624,36.723,36.611,36.686,5707.75],[1628232900000,36.686,36.83,36.685,36.797,10121.397],[1628233200000,36.803,36.9,36.688,36.875,9113.928],[1628233500000,36.85,36.892,36.744,36.779,4752.393],[1628233800000,36.816,36.883,36.745,36.753,6450.831],[1628234100000,36.76,36.863,36.738,36.784,3207.362],[1628234400000,36.784,36.793,36.64,36.724,2530.199],[1628234700000,36.724,36.834,36.7,36.789,2648.234],[1628235000000,36.788,37.0,36.772,36.964,14189.554],[1628235300000,36.969,37.004,36.865,36.933,5893.725],[1628235600000,36.933,37.057,36.921,37.001,5751.37],[1628235900000,37.008,37.021,36.916,37.0,4441.902],[1628236200000,36.99,37.036,36.927,36.982,5296.855],[1628236500000,36.995,37.05,36.963,37.0,4924.898],[1628236800000,37.0,37.11,36.813,36.9,11759.859],[1628237100000,36.889,37.146,36.877,37.084,9254.017],[1628237400000,37.071,37.19,37.067,37.158,7607.338],[1628237700000,37.162,37.247,37.152,37.195,10974.551],[1628238000000,37.209,37.217,36.945,37.089,12393.776],[1628238300000,37.08,37.111,37.041,37.081,4288.472],[1628238600000,37.084,37.087,36.969,37.017,6033.313],[1628238900000,37.015,37.089,36.948,36.992,5089.818],[1628239200000,36.987,37.082,36.968,37.069,5293.135],[1628239500000,37.081,37.196,37.081,37.174,10443.28],[1628239800000,37.167,37.24,37.135,37.214,5298.671],[1628240100000,37.213,37.254,37.114,37.204,5749.165],[1628240400000,37.211,37.269,37.025,37.05,7549.975],[1628240700000,37.056,37.122,36.98,37.116,9575.602],[1628241000000,37.116,37.149,37.044,37.098,5436.992],[1628241300000,37.084,37.109,36.958,37.001,5653.217],[1628241600000,36.998,37.137,36.961,37.066,3678.824],[1628241900000,37.066,37.115,36.987,37.065,3322.194],[1628242200000,37.065,37.117,36.987,37.058,8295.409],[1628242500000,37.058,37.085,36.89,36.98,7784.687],[1628242800000,36.993,37.052,36.856,36.969,4616.967],[1628243100000,36.953,36.98,36.81,36.899,5146.628],[1628243400000,36.89,37.04,36.825,37.028,8469.508],[1628243700000,37.028,37.096,36.922,36.937,5338.193],[1628244000000,36.937,37.079,36.902,37.055,5912.904],[1628244300000,37.054,37.054,36.813,36.873,7471.379],[1628244600000,36.856,36.95,36.806,36.896,3478.962],[1628244900000,36.887,36.999,36.839,36.948,7767.739],[1628245200000,36.948,36.999,36.865,36.916,3028.492],[1628245500000,36.925,37.0,36.885,36.93,4573.838],[1628245800000,36.919,36.919,36.77,36.863,4576.119],[1628246100000,36.864,37.038,36.803,37.024,6628.593],[1628246400000,37.025,37.071,36.971,37.02,10632.389],[1628246700000,37.02,37.184,36.994,37.153,7499.982],[1628247000000,37.147,37.171,37.054,37.061,6236.777],[1628247300000,37.066,37.1,36.986,37.089,2692.658],[1628247600000,37.09,37.09,36.876,36.933,4838.373],[1628247900000,36.93,37.009,36.837,36.927,6937.202],[1628248200000,36.927,37.004,36.919,36.991,3889.547],[1628248500000,36.998,37.0,36.889,36.936,6590.65],[1628248800000,36.93,36.97,36.863,36.872,9896.293],[1628249100000,36.873,37.0,36.871,36.988,7391.636],[1628249400000,36.989,37.1,36.953,37.087,4634.843],[1628249700000,37.097,37.1,36.977,37.035,3560.494],[1628250000000,37.026,37.026,36.97,36.97,1173.301],[1628250300000,36.98,37.086,36.964,36.996,4234.936],[1628250600000,37.01,37.02,36.911,36.983,2833.397],[1628250900000,36.986,36.992,36.901,36.953,3018.792],[1628251200000,36.94,36.992,36.733,36.846,8272.511],[1628251500000,36.831,36.927,36.71,36.898,5757.321],[1628251800000,36.901,37.276,36.863,37.181,18667.916],[1628252100000,37.187,37.37,37.139,37.238,17059.333],[1628252400000,37.249,37.303,37.119,37.198,10531.581],[1628252700000,37.198,37.3,37.16,37.239,4160.651],[1628253000000,37.227,37.235,37.103,37.171,11367.584],[1628253300000,37.171,37.177,37.01,37.039,8047.562],[1628253600000,37.046,37.134,37.021,37.075,5911.595],[1628253900000,37.069,37.17,36.937,37.167,7444.148],[1628254200000,37.156,37.171,37.029,37.126,3843.318],[1628254500000,37.126,37.134,36.904,37.018,12290.399],[1628254800000,37.013,37.116,36.971,37.089,10052.141],[1628255100000,37.086,37.247,37.027,37.247,6539.299],[1628255400000,37.236,37.38,37.181,37.38,11400.898],[1628255700000,37.373,37.6,37.337,37.6,29281.671],[1628256000000,37.582,37.659,37.49,37.561,20783.187],[1628256300000,37.559,37.566,37.4,37.469,12259.502],[1628256600000,37.463,37.626,37.457,37.584,23179.473],[1628256900000,37.585,37.916,37.569,37.879,27327.339],[1628257200000,37.879,37.995,37.754,37.969,44191.354],[1628257500000,37.97,37.99,37.88,37.977,21704.408],[1628257800000,37.977,38.134,37.79,37.899,59071.613],[1628258100000,37.899,37.936,37.803,37.909,26072.439],[1628258400000,37.909,37.936,37.725,37.871,23161.925],[1628258700000,37.86,37.901,37.836,37.898,15610.263],[1628259000000,37.899,37.936,37.829,37.936,30599.421],[1628259300000,37.935,37.965,37.882,37.965,36763.1],[1628259600000,37.964,37.965,37.906,37.959,28766.837],[1628259900000,37.96,38.182,37.948,38.178,73275.412],[1628260200000,38.175,38.783,38.135,38.541,190634.982],[1628260500000,38.542,38.82,38.541,38.669,51465.846],[1628260800000,38.67,38.718,38.576,38.577,21534.348],[1628261100000,38.576,38.919,38.573,38.91,34709.018],[1628261400000,38.912,38.943,38.86,38.901,29816.224],[1628261700000,38.907,39.0,38.886,38.958,29539.195],[1628262000000,38.96,39.181,38.858,39.1,57077.618],[1628262300000,39.093,39.111,38.912,39.068,28389.126],[1628262600000,39.062,39.1,38.971,39.068,16144.132],[1628262900000,39.068,39.191,38.917,39.146,44935.259],[1628263200000,39.149,39.414,39.138,39.39,50692.713],[1628263500000,39.397,39.522,39.26,39.478,68632.684],[1628263800000,39.471,39.509,38.986,39.038,66375.516],[1628264100000,39.032,39.508,39.03,39.43,30436.13],[1628264400000,39.423,39.528,39.304,39.459,38295.356],[1628264700000,39.45,39.476,39.292,39.349,27061.83],[1628265000000,39.336,39.357,39.119,39.267,39751.119],[1628265300000,39.27,39.698,39.2,39.687,65587.161],[1628265600000,39.687,39.945,39.64,39.902,166827.412],[1628265900000,39.936,40.1,39.722,40.062,67314.912],[1628266200000,40.07,40.164,39.638,39.673,62536.232],[1628266500000,39.679,39.853,39.469,39.535,36019.032],[1628266800000,39.52,39.667,39.356,39.449,33127.871],[1628267100000,39.446,40.026,39.35,39.729,89098.984],[1628267400000,39.733,39.8,39.567,39.79,14759.3],[1628267700000,39.79,40.023,39.752,39.95,19508.839],[1628268000000,39.943,39.97,39.603,39.624,12869.615],[1628268300000,39.621,39.687,39.335,39.4,13545.877],[1628268600000,39.397,39.563,39.339,39.544,16187.321],[1628268900000,39.539,39.6,39.409,39.516,10096.135],[1628269200000,39.525,39.782,39.523,39.761,8100.396],[1628269500000,39.774,39.905,39.631,39.797,19348.955],[1628269800000,39.795,39.875,39.66,39.722,5375.586],[1628270100000,39.716,39.922,39.714,39.777,9920.616],[1628270400000,39.769,39.95,39.769,39.936,10924.552],[1628270700000,39.919,40.038,39.897,39.979,16183.701],[1628271000000,39.98,40.182,39.862,40.15,20143.543],[1628271300000,40.169,40.18,39.942,40.059,11778.521],[1628271600000,40.063,40.299,40.0,40.282,23619.542],[1628271900000,40.297,40.4,40.004,40.05,26213.584],[1628272200000,40.06,40.184,40.004,40.094,14997.403],[1628272500000,40.08,40.185,39.855,39.95,25201.754],[1628272800000,39.936,39.97,39.714,39.745,29512.459],[1628273100000,39.751,39.908,39.703,39.874,17365.781],[1628273400000,39.886,39.958,39.755,39.765,11229.212],[1628273700000,39.764,40.1,39.75,40.024,12692.951],[1628274000000,40.031,40.05,39.853,39.95,10708.073],[1628274300000,39.95,40.046,39.924,39.975,5485.872],[1628274600000,39.981,40.095,39.923,39.989,7859.248],[1628274900000,39.996,40.038,39.937,39.982,5282.497],[1628275200000,39.974,39.988,39.814,39.858,6565.456],[1628275500000,39.859,39.942,39.751,39.777,13004.993],[1628275800000,39.777,39.973,39.77,39.939,8062.996],[1628276100000,39.947,40.0,39.93,39.955,3924.695],[1628276400000,39.946,40.185,39.946,40.154,11564.958],[1628276700000,40.144,40.219,40.125,40.193,7936.251],[1628277000000,40.193,40.243,40.08,40.09,8097.423],[1628277300000,40.093,40.366,40.093,40.366,11904.498],[1628277600000,40.366,40.373,40.224,40.274,11208.929],[1628277900000,40.275,40.4,40.275,40.343,7700.894],[1628278200000,40.329,40.379,40.014,40.099,13281.359],[1628278500000,40.099,40.128,39.969,39.985,7565.295],[1628278800000,39.979,40.055,39.969,40.044,7770.015],[1628279100000,40.037,40.042,39.832,39.897,12000.452],[1628279400000,39.902,40.029,39.848,39.901,7141.026],[1628279700000,39.903,39.966,39.745,39.892,8046.198],[1628280000000,39.87,39.98,39.838,39.965,3597.626],[1628280300000,39.978,39.979,39.756,39.834,3400.77],[1628280600000,39.83,39.856,39.5,39.553,18703.616],[1628280900000,39.548,39.725,39.501,39.55,9781.292],[1628281200000,39.551,39.622,39.515,39.524,5943.552],[1628281500000,39.532,39.54,39.34,39.455,23026.148],[1628281800000,39.456,39.769,39.432,39.693,8005.65],[1628282100000,39.687,39.716,39.561,39.62,3161.327],[1628282400000,39.634,39.668,39.378,39.5,15559.478],[1628282700000,39.49,39.561,39.363,39.459,5870.945],[1628283000000,39.462,39.547,39.401,39.455,3227.118],[1628283300000,39.469,39.6,39.46,39.499,4246.829],[1628283600000,39.499,39.6,39.498,39.51,5587.271],[1628283900000,39.512,39.56,39.472,39.472,2904.717],[1628284200000,39.487,39.582,39.471,39.483,3716.177],[1628284500000,39.472,39.516,39.433,39.46,2735.421],[1628284800000,39.459,39.547,39.45,39.488,4228.644],[1628285100000,39.49,39.536,39.42,39.42,1492.499],[1628285400000,39.42,39.496,39.391,39.47,6027.932],[1628285700000,39.474,39.49,39.375,39.477,3201.032],[1628286000000,39.479,39.49,39.356,39.362,4074.199],[1628286300000,39.364,39.429,39.303,39.333,4729.984],[1628286600000,39.339,39.357,39.028,39.112,14266.294],[1628286900000,39.118,39.139,38.965,38.992,11703.985],[1628287200000,38.988,39.268,38.988,39.185,11275.811],[1628287500000,39.184,39.273,39.184,39.243,4299.301],[1628287800000,39.227,39.299,39.204,39.271,3293.461],[1628288100000,39.273,39.535,39.271,39.472,7406.657],[1628288400000,39.478,39.527,39.401,39.506,3366.331],[1628288700000,39.5,39.53,39.456,39.485,1504.08],[1628289000000,39.476,39.484,39.286,39.375,4023.335],[1628289300000,39.368,39.38,39.288,39.357,2247.916],[1628289600000,39.356,39.424,39.271,39.402,3823.438],[1628289900000,39.406,39.431,39.265,39.341,2857.831],[1628290200000,39.348,39.5,39.348,39.479,3100.861],[1628290500000,39.48,39.722,39.479,39.704,6433.224],[1628290800000,39.702,39.729,39.449,39.54,10187.949],[1628291100000,39.54,39.655,39.54,39.64,3743.722],[1628291400000,39.646,39.735,39.538,39.662,7422.049],[1628291700000,39.666,39.683,39.482,39.628,7450.667],[1628292000000,39.645,39.683,39.562,39.6,2636.267],[1628292300000,39.592,39.631,39.395,39.487,6300.039],[1628292600000,39.473,39.623,39.473,39.564,2863.974],[1628292900000,39.578,39.581,39.406,39.53,4351.226],[1628293200000,39.533,39.556,39.375,39.539,3384.019],[1628293500000,39.549,39.59,39.421,39.534,2589.979],[1628293800000,39.528,39.545,39.429,39.469,1292.462],[1628294100000,39.469,39.579,39.431,39.525,4071.769],[1628294400000,39.502,39.542,39.002,39.192,17171.55],[1628294700000,39.181,39.21,38.751,39.005,20028.346],[1628295000000,39.021,39.271,39.002,39.185,23016.391],[1628295300000,39.168,39.192,38.984,39.116,12016.658],[1628295600000,39.125,39.263,39.125,39.261,5654.764],[1628295900000,39.249,39.326,39.163,39.262,6056.955],[1628296200000,39.27,39.348,39.199,39.32,7162.529],[1628296500000,39.324,39.562,39.324,39.53,10260.576],[1628296800000,39.541,39.55,39.441,39.475,6398.732],[1628297100000,39.486,39.562,39.435,39.548,6085.989],[1628297400000,39.543,39.583,39.466,39.579,4824.246],[1628297700000,39.566,39.698,39.5,39.69,8753.647],[1628298000000,39.698,39.711,39.533,39.539,6152.516],[1628298300000,39.557,39.598,39.456,39.466,9871.443],[1628298600000,39.466,39.481,39.333,39.406,5552.527],[1628298900000,39.401,39.506,39.348,39.403,5086.433],[1628299200000,39.403,39.62,39.391,39.608,2707.532],[1628299500000,39.609,39.645,39.493,39.59,8063.911],[1628299800000,39.613,39.696,39.524,39.666,4737.975],[1628300100000,39.662,39.778,39.645,39.761,5943.304],[1628300400000,39.761,39.782,39.599,39.728,8546.715],[1628300700000,39.731,39.765,39.655,39.756,5349.627],[1628301000000,39.756,39.911,39.667,39.908,9038.075],[1628301300000,39.906,39.947,39.772,39.799,9273.814],[1628301600000,39.816,39.858,39.716,39.783,4354.317],[1628301900000,39.804,39.816,39.608,39.72,4932.783],[1628302200000,39.711,39.748,39.601,39.729,4428.436],[1628302500000,39.718,39.788,39.595,39.781,4870.573],[1628302800000,39.77,39.862,39.711,39.803,5517.519],[1628303100000,39.804,39.864,39.752,39.845,6606.925],[1628303400000,39.837,39.868,39.655,39.697,13142.215],[1628303700000,39.7,39.736,39.615,39.648,4397.433],[1628304000000,39.627,39.701,39.6,39.637,4627.821],[1628304300000,39.625,39.697,39.5,39.514,4968.769],[1628304600000,39.509,39.738,39.48,39.7,3804.984],[1628304900000,39.711,39.846,39.706,39.836,5220.835],[1628305200000,39.83,39.832,39.7,39.74,3310.311],[1628305500000,39.738,39.889,39.661,39.886,6511.199],[1628305800000,39.889,39.926,39.754,39.755,5690.295],[1628306100000,39.766,39.775,39.5,39.514,8591.671],[1628306400000,39.51,39.616,39.508,39.613,3482.345],[1628306700000,39.616,39.707,39.537,39.697,3898.041],[1628307000000,39.68,39.75,39.576,39.654,3302.936],[1628307300000,39.651,39.749,39.587,39.703,3871.424],[1628307600000,39.687,39.694,39.563,39.684,3876.832],[1628307900000,39.683,39.911,39.663,39.835,14421.855],[1628308200000,39.835,39.969,39.825,39.958,6831.12],[1628308500000,39.959,40.15,39.887,40.065,16150.558],[1628308800000,40.071,40.103,39.889,39.946,16916.433],[1628309100000,39.941,39.941,39.688,39.839,12257.941],[1628309400000,39.839,39.933,39.739,39.835,17785.665],[1628309700000,39.818,39.905,39.725,39.751,13036.855],[1628310000000,39.74,39.761,39.644,39.672,13900.375],[1628310300000,39.681,39.71,39.5,39.583,14259.45],[1628310600000,39.609,39.642,39.511,39.635,9406.632],[1628310900000,39.621,39.644,39.502,39.549,4325.658],[1628311200000,39.559,39.668,39.501,39.612,3551.166],[1628311500000,39.6,39.665,39.55,39.551,5596.044],[1628311800000,39.556,39.711,39.556,39.66,4944.797],[1628312100000,39.675,39.755,39.604,39.721,11477.628],[1628312400000,39.713,39.897,39.7,39.87,4066.369],[1628312700000,39.87,39.94,39.743,39.834,5159.797],[1628313000000,39.832,39.948,39.762,39.871,9485.495],[1628313300000,39.857,39.957,39.834,39.948,4906.665],[1628313600000,39.932,39.932,39.789,39.845,4672.195],[1628313900000,39.848,39.85,39.81,39.846,2643.169],[1628314200000,39.842,39.885,39.762,39.772,9925.951],[1628314500000,39.772,39.838,39.749,39.838,3006.652],[1628314800000,39.837,39.85,39.781,39.784,3312.301],[1628315100000,39.782,39.8,39.746,39.795,7024.767],[1628315400000,39.775,39.8,39.656,39.727,19429.362],[1628315700000,39.727,39.727,39.5,39.583,17443.88],[1628316000000,39.595,39.6,39.326,39.438,11295.931],[1628316300000,39.432,39.503,39.368,39.439,5591.369],[1628316600000,39.436,39.562,39.41,39.512,4383.17],[1628316900000,39.521,39.529,39.407,39.487,4903.105],[1628317200000,39.482,39.491,39.366,39.384,5398.025],[1628317500000,39.385,39.471,39.344,39.389,5580.969],[1628317800000,39.41,39.421,39.139,39.159,8799.318],[1628318100000,39.156,39.167,39.0,39.019,24855.552],[1628318400000,39.006,39.2,38.974,39.086,14413.886],[1628318700000,39.092,39.1,38.835,39.075,12151.222],[1628319000000,39.057,39.09,38.965,39.031,6628.13],[1628319300000,39.027,39.148,39.018,39.124,6736.472],[1628319600000,39.125,39.302,39.069,39.302,8049.7],[1628319900000,39.297,39.303,39.187,39.255,6526.55],[1628320200000,39.257,39.28,39.202,39.24,3118.491],[1628320500000,39.237,39.518,39.229,39.379,5996.922],[1628320800000,39.379,39.55,39.373,39.506,5291.983],[1628321100000,39.539,39.576,39.431,39.472,5948.908],[1628321400000,39.476,39.6,39.471,39.587,4986.742],[1628321700000,39.588,39.715,39.587,39.682,17995.829],[1628322000000,39.687,39.707,39.578,39.579,4247.623],[1628322300000,39.587,39.665,39.423,39.594,6244.536],[1628322600000,39.594,39.594,39.45,39.55,4752.212],[1628322900000,39.538,39.578,39.451,39.461,3008.308],[1628323200000,39.454,39.47,39.332,39.356,10340.657],[1628323500000,39.343,39.36,39.218,39.353,12216.743],[1628323800000,39.341,39.412,39.266,39.398,10266.544],[1628324100000,39.397,39.425,39.313,39.388,6140.892],[1628324400000,39.399,39.505,39.399,39.441,8402.096],[1628324700000,39.442,39.46,39.35,39.4,10051.845],[1628325000000,39.399,39.4,39.352,39.376,4195.186],[1628325300000,39.383,39.594,39.352,39.594,11425.452],[1628325600000,39.595,39.645,39.43,39.546,12573.224],[1628325900000,39.552,39.647,39.53,39.58,3606.749],[1628326200000,39.589,39.673,39.518,39.673,6255.895],[1628326500000,39.673,39.719,39.625,39.679,6779.233],[1628326800000,39.677,39.782,39.579,39.755,9099.54],[1628327100000,39.755,39.897,39.718,39.844,19498.195],[1628327400000,39.839,39.875,39.733,39.788,6050.797],[1628327700000,39.788,39.883,39.78,39.867,5842.868],[1628328000000,39.866,39.987,39.8,39.958,16043.31],[1628328300000,39.958,39.998,39.915,39.985,9262.254],[1628328600000,39.954,40.304,39.922,40.212,38035.991],[1628328900000,40.212,40.382,40.145,40.324,13990.867],[1628329200000,40.329,40.383,40.234,40.284,14215.921],[1628329500000,40.284,40.421,40.195,40.219,11857.964],[1628329800000,40.217,40.265,40.004,40.183,22349.239],[1628330100000,40.206,40.231,40.058,40.125,10265.344],[1628330400000,40.125,40.385,40.039,40.254,18876.847],[1628330700000,40.268,40.446,40.235,40.419,12279.611],[1628331000000,40.409,40.5,40.4,40.473,12397.583],[1628331300000,40.473,40.482,40.315,40.413,9503.716],[1628331600000,40.423,40.454,40.137,40.266,16767.919],[1628331900000,40.266,40.31,40.061,40.225,21577.525],[1628332200000,40.226,40.297,39.884,40.061,23007.941],[1628332500000,40.06,40.093,39.983,40.028,6405.381],[1628332800000,40.035,40.1,39.987,40.074,5006.366],[1628333100000,40.078,40.347,40.078,40.273,16342.686],[1628333400000,40.291,40.332,40.204,40.283,4413.856],[1628333700000,40.282,40.282,39.983,40.145,11275.749],[1628334000000,40.146,40.162,39.968,39.97,7762.611],[1628334300000,39.989,40.012,39.805,39.856,10909.991],[1628334600000,39.861,39.969,39.802,39.837,6614.932],[1628334900000,39.818,39.98,39.729,39.98,9514.828],[1628335200000,39.98,40.117,39.961,40.032,7945.099],[1628335500000,40.013,40.25,39.99,40.24,14713.19],[1628335800000,40.246,40.297,40.183,40.242,5968.976],[1628336100000,40.242,40.242,39.969,40.115,16082.472],[1628336400000,40.132,40.146,40.036,40.084,7809.853],[1628336700000,40.092,40.124,39.993,40.104,9580.169],[1628337000000,40.077,40.1,40.016,40.086,9825.847],[1628337300000,40.074,40.118,40.002,40.026,18680.335],[1628337600000,40.024,40.18,39.921,40.18,27451.018],[1628337900000,40.175,40.2,40.025,40.099,35534.234],[1628338200000,40.088,40.133,39.975,40.049,17850.813],[1628338500000,40.067,40.119,39.94,39.995,22047.848],[1628338800000,40.013,40.088,39.934,40.027,25960.854],[1628339100000,40.029,40.15,39.965,40.124,26967.692],[1628339400000,40.122,40.324,40.086,40.269,17777.927],[1628339700000,40.265,40.284,40.053,40.072,13229.567],[1628340000000,40.07,40.07,39.323,39.408,55180.974],[1628340300000,39.408,39.436,39.055,39.296,27370.149],[1628340600000,39.293,39.293,38.796,38.826,40719.136],[1628340900000,38.834,38.893,38.338,38.741,56286.605],[1628341200000,38.741,38.748,38.345,38.606,39584.187],[1628341500000,38.607,38.759,38.6,38.666,22366.017],[1628341800000,38.667,38.901,38.633,38.831,13790.494],[1628342100000,38.824,39.184,38.797,39.067,16677.97],[1628342400000,39.081,39.368,39.071,39.281,15608.096],[1628342700000,39.285,39.465,39.207,39.327,15714.64],[1628343000000,39.326,39.524,39.325,39.382,12355.182],[1628343300000,39.382,39.447,39.1,39.378,13473.727],[1628343600000,39.374,39.38,39.216,39.331,7906.174],[1628343900000,39.331,39.331,39.083,39.202,8311.724],[1628344200000,39.188,39.218,38.974,39.033,6963.553],[1628344500000,39.032,39.109,38.79,38.817,9183.077],[1628344800000,38.821,38.95,38.799,38.934,22856.148],[1628345100000,38.935,38.96,38.782,38.905,15870.209],[1628345400000,38.903,39.037,38.892,38.917,13162.219],[1628345700000,38.915,39.03,38.915,38.994,11544.995],[1628346000000,38.995,39.054,38.917,39.013,12483.926],[1628346300000,39.011,39.056,38.962,38.997,14997.811],[1628346600000,38.995,39.004,38.781,38.908,19527.725],[1628346900000,38.897,39.041,38.874,39.032,16513.323],[1628347200000,39.042,39.059,38.812,38.854,21078.903],[1628347500000,38.857,38.938,38.821,38.841,15722.044],[1628347800000,38.836,38.883,38.726,38.799,27020.52],[1628348100000,38.791,38.799,38.7,38.713,13477.622],[1628348400000,38.713,38.738,38.5,38.564,42656.03],[1628348700000,38.558,38.812,38.557,38.812,21584.433],[1628349000000,38.806,38.949,38.768,38.945,19519.313],[1628349300000,38.939,39.068,38.863,39.047,21811.63],[1628349600000,39.058,39.058,38.85,38.886,20258.687],[1628349900000,38.882,38.999,38.85,38.945,20056.446],[1628350200000,38.931,38.949,38.809,38.85,17796.959],[1628350500000,38.834,38.883,38.757,38.782,21485.955],[1628350800000,38.79,38.8,38.636,38.693,14983.964],[1628351100000,38.7,38.75,38.535,38.551,21125.221],[1628351400000,38.556,38.651,38.453,38.477,23492.193],[1628351700000,38.48,38.595,38.464,38.495,12529.287],[1628352000000,38.489,38.56,38.2,38.284,40323.034],[1628352300000,38.284,38.297,37.859,38.028,69016.648],[1628352600000,38.043,38.211,37.961,38.109,52982.898],[1628352900000,38.093,38.171,37.78,37.793,27456.586],[1628353200000,37.78,37.892,37.502,37.867,40980.953],[1628353500000,37.867,38.009,37.801,37.801,23349.157],[1628353800000,37.816,38.05,37.807,38.029,26091.321],[1628354100000,38.027,38.292,38.0,38.223,45912.771],[1628354400000,38.219,38.252,38.135,38.177,25176.396],[1628354700000,38.177,38.4,38.152,38.261,39239.19],[1628355000000,38.274,38.356,38.199,38.328,17708.468],[1628355300000,38.345,38.38,38.229,38.353,13838.733],[1628355600000,38.358,38.389,38.127,38.271,20213.266],[1628355900000,38.292,38.293,38.092,38.103,16488.32],[1628356200000,38.09,38.218,37.939,37.984,30208.17],[1628356500000,37.976,38.0,37.684,37.708,29630.845],[1628356800000,37.724,37.95,37.703,37.86,24999.753],[1628357100000,37.886,37.9,37.735,37.78,16164.477],[1628357400000,37.78,37.79,37.612,37.651,18471.269],[1628357700000,37.636,37.79,37.58,37.749,19529.856],[1628358000000,37.737,37.79,37.662,37.762,17388.688],[1628358300000,37.763,37.942,37.728,37.934,17762.764],[1628358600000,37.928,37.943,37.8,37.9,14018.637],[1628358900000,37.9,38.064,37.867,38.049,11312.159],[1628359200000,38.031,38.04,37.801,37.85,7585.67],[1628359500000,37.846,38.169,37.825,38.044,9578.741],[1628359800000,38.056,38.471,38.05,38.19,26611.381],[1628360100000,38.188,38.406,38.121,38.286,7678.325],[1628360400000,38.305,38.406,38.286,38.403,3972.787],[1628360700000,38.388,38.412,38.34,38.372,9212.025],[1628361000000,38.389,38.454,38.35,38.412,5718.057],[1628361300000,38.418,38.426,38.326,38.403,12928.63],[1628361600000,38.403,38.468,38.346,38.468,6308.11],[1628361900000,38.453,38.622,38.4,38.618,6789.93],[1628362200000,38.591,38.714,38.531,38.69,13534.119],[1628362500000,38.701,38.773,38.621,38.635,14312.587],[1628362800000,38.623,38.79,38.58,38.764,9824.563],[1628363100000,38.763,38.95,38.72,38.893,20471.045],[1628363400000,38.906,38.92,38.777,38.801,6047.165],[1628363700000,38.786,38.837,38.619,38.735,9765.436],[1628364000000,38.727,38.838,38.698,38.786,2718.582],[1628364300000,38.795,38.8,38.68,38.749,3713.248],[1628364600000,38.72,38.747,38.148,38.255,30183.036],[1628364900000,38.247,38.478,38.241,38.431,5432.848],[1628365200000,38.416,38.477,38.23,38.374,6968.587],[1628365500000,38.37,38.413,38.227,38.377,4883.947],[1628365800000,38.368,38.545,38.308,38.46,6118.335],[1628366100000,38.465,38.726,38.46,38.603,12526.198],[1628366400000,38.59,38.874,38.5,38.654,11853.008],[1628366700000,38.68,38.798,38.634,38.671,4212.213],[1628367000000,38.7,38.768,38.606,38.68,3764.819],[1628367300000,38.673,38.801,38.601,38.801,2897.08],[1628367600000,38.791,38.803,38.67,38.684,4383.501],[1628367900000,38.684,38.808,38.647,38.781,6512.2],[1628368200000,38.761,38.819,38.721,38.787,3655.243],[1628368500000,38.799,38.812,38.66,38.722,5595.353],[1628368800000,38.77,38.805,38.68,38.693,2810.002],[1628369100000,38.69,38.785,38.685,38.771,3059.736],[1628369400000,38.754,38.787,38.721,38.745,2008.667],[1628369700000,38.746,38.779,38.681,38.755,3546.746],[1628370000000,38.761,38.917,38.712,38.876,11121.323],[1628370300000,38.892,38.952,38.783,38.936,6428.534],[1628370600000,38.946,39.069,38.915,39.021,11321.999],[1628370900000,39.012,39.116,38.96,39.107,6488.864],[1628371200000,39.107,39.178,39.077,39.171,11611.739],[1628371500000,39.173,39.201,39.16,39.182,7908.48],[1628371800000,39.198,39.225,38.96,39.034,10031.98],[1628372100000,39.036,39.053,38.813,38.964,10108.382],[1628372400000,38.97,39.136,38.925,39.126,7589.36],[1628372700000,39.127,39.176,38.983,39.023,9010.41],[1628373000000,39.023,39.092,38.944,38.973,5723.515],[1628373300000,38.973,39.03,38.584,38.655,13069.547],[1628373600000,38.689,38.874,38.675,38.802,6552.728],[1628373900000,38.833,38.862,38.701,38.823,7149.076],[1628374200000,38.839,38.888,38.73,38.863,3570.631],[1628374500000,38.852,38.866,38.727,38.825,3065.794],[1628374800000,38.826,38.894,38.788,38.82,2731.173],[1628375100000,38.838,38.86,38.748,38.794,1958.892],[1628375400000,38.801,38.876,38.766,38.876,1893.056],[1628375700000,38.861,38.988,38.857,38.942,7782.837],[1628376000000,38.928,39.057,38.928,39.044,5226.867],[1628376300000,39.03,39.15,38.89,39.009,11663.449],[1628376600000,39.007,39.007,38.86,38.871,3776.307],[1628376900000,38.878,38.952,38.836,38.873,3279.735],[1628377200000,38.873,39.096,38.862,39.053,4946.275],[1628377500000,39.072,39.201,39.016,39.157,6873.661],[1628377800000,39.158,39.2,39.081,39.194,1663.906],[1628378100000,39.177,39.276,39.108,39.253,5797.221],[1628378400000,39.273,39.285,39.126,39.156,4749.684],[1628378700000,39.176,39.219,39.1,39.126,6569.25],[1628379000000,39.143,39.281,39.091,39.187,13955.961],[1628379300000,39.21,39.261,39.12,39.133,4465.401],[1628379600000,39.15,39.293,39.137,39.265,7497.417],[1628379900000,39.242,39.319,39.2,39.285,9326.833],[1628380200000,39.307,39.563,39.3,39.548,15789.431],[1628380500000,39.545,39.579,39.199,39.469,23718.542],[1628380800000,39.454,39.533,39.296,39.375,32418.575],[1628381100000,39.392,39.449,39.3,39.381,13485.259],[1628381400000,39.381,39.497,39.322,39.342,13426.726],[1628381700000,39.345,39.345,39.199,39.294,6773.012],[1628382000000,39.292,39.549,39.25,39.47,8102.379],[1628382300000,39.471,39.492,39.144,39.182,10960.153],[1628382600000,39.184,39.2,38.894,39.182,13005.453],[1628382900000,39.178,39.182,38.942,38.987,7001.341],[1628383200000,38.988,39.069,38.888,38.981,5674.741],[1628383500000,39.012,39.1,38.938,38.979,7017.16],[1628383800000,38.978,39.213,38.963,39.213,7560.884],[1628384100000,39.194,39.337,39.046,39.075,16209.764],[1628384400000,39.061,39.1,38.892,38.92,8869.515],[1628384700000,38.919,38.919,38.707,38.707,7006.919],[1628385000000,38.711,38.861,38.612,38.643,6977.246],[1628385300000,38.627,38.693,38.413,38.45,15959.678],[1628385600000,38.45,38.467,38.16,38.214,22028.858],[1628385900000,38.228,38.377,38.168,38.377,13747.396],[1628386200000,38.377,38.377,38.069,38.069,10061.463],[1628386500000,38.078,38.168,38.0,38.011,13897.504],[1628386800000,38.018,38.131,37.933,38.098,21101.911],[1628387100000,38.103,38.274,38.082,38.208,16617.744],[1628387400000,38.21,38.32,38.116,38.313,4881.746],[1628387700000,38.319,38.332,38.155,38.285,4538.545],[1628388000000,38.297,38.297,38.085,38.106,9036.207],[1628388300000,38.089,38.233,38.069,38.233,3963.051],[1628388600000,38.236,38.237,38.096,38.096,3682.014],[1628388900000,38.09,38.175,38.027,38.158,9907.589],[1628389200000,38.178,38.2,38.023,38.028,5443.939],[1628389500000,38.037,38.151,37.95,38.097,5613.036],[1628389800000,38.098,38.4,38.056,38.392,8087.377],[1628390100000,38.376,38.399,38.209,38.297,7482.738],[1628390400000,38.297,38.358,38.19,38.2,2745.747],[1628390700000,38.203,38.33,38.139,38.266,6001.503],[1628391000000,38.261,38.385,38.211,38.273,6133.264],[1628391300000,38.281,38.294,38.192,38.252,1989.719],[1628391600000,38.249,38.397,38.205,38.386,4171.939],[1628391900000,38.388,38.54,38.339,38.53,9630.378],[1628392200000,38.519,38.633,38.509,38.62,7070.637],[1628392500000,38.62,38.717,38.593,38.677,4876.929],[1628392800000,38.677,38.794,38.663,38.794,3912.794],[1628393100000,38.779,38.789,38.652,38.699,7247.372],[1628393400000,38.7,38.736,38.579,38.657,4924.676],[1628393700000,38.649,38.719,38.552,38.594,3074.12],[1628394000000,38.608,38.727,38.588,38.723,2658.081],[1628394300000,38.712,38.797,38.658,38.745,1773.849],[1628394600000,38.753,38.774,38.618,38.693,2548.739],[1628394900000,38.693,38.739,38.645,38.711,1862.031],[1628395200000,38.722,38.866,38.693,38.693,5344.288],[1628395500000,38.697,38.733,38.541,38.607,3867.208],[1628395800000,38.599,38.726,38.599,38.653,3673.127],[1628396100000,38.639,38.684,38.576,38.603,3496.01],[1628396400000,38.614,38.7,38.614,38.643,4042.876],[1628396700000,38.654,38.727,38.626,38.685,3750.015],[1628397000000,38.698,38.73,38.516,38.572,7362.097],[1628397300000,38.559,38.639,38.529,38.529,2857.842],[1628397600000,38.515,38.529,38.401,38.492,7164.46],[1628397900000,38.499,38.542,38.355,38.512,5451.678],[1628398200000,38.507,38.614,38.402,38.487,5110.973],[1628398500000,38.481,38.534,38.435,38.482,2696.71],[1628398800000,38.484,38.498,38.316,38.349,2333.93],[1628399100000,38.349,38.382,38.22,38.356,8009.957],[1628399400000,38.37,38.459,38.308,38.437,3849.344],[1628399700000,38.425,38.467,38.345,38.448,6237.342],[1628400000000,38.453,38.554,38.427,38.499,6628.861],[1628400300000,38.487,38.625,38.48,38.57,2923.371],[1628400600000,38.578,38.638,38.513,38.631,4042.6],[1628400900000,38.626,38.649,38.558,38.612,9106.66],[1628401200000,38.622,38.669,38.608,38.645,4021.238],[1628401500000,38.653,38.745,38.634,38.729,4452.457],[1628401800000,38.708,38.75,38.67,38.727,9184.015],[1628402100000,38.718,38.792,38.718,38.776,4584.541],[1628402400000,38.772,38.848,38.728,38.791,8443.481],[1628402700000,38.795,38.807,38.558,38.572,7591.132],[1628403000000,38.566,38.667,38.542,38.614,4427.907],[1628403300000,38.616,38.775,38.608,38.752,3330.956],[1628403600000,38.761,38.858,38.72,38.793,7848.447],[1628403900000,38.794,38.94,38.765,38.917,19484.284],[1628404200000,38.915,38.98,38.861,38.966,13929.345],[1628404500000,38.95,39.132,38.95,39.125,13470.528],[1628404800000,39.124,39.2,39.079,39.163,18360.956],[1628405100000,39.171,39.208,39.115,39.185,12198.692],[1628405400000,39.197,39.334,39.138,39.322,15966.492],[1628405700000,39.324,39.4,39.308,39.381,9108.053],[1628406000000,39.389,39.4,39.079,39.188,20178.601],[1628406300000,39.188,39.207,39.101,39.19,6067.717],[1628406600000,39.203,39.254,39.104,39.214,4792.478],[1628406900000,39.214,39.334,39.115,39.242,6907.749],[1628407200000,39.243,39.318,39.19,39.254,4227.729],[1628407500000,39.253,39.275,39.14,39.168,4726.361],[1628407800000,39.163,39.197,38.965,39.01,9394.56],[1628408100000,39.025,39.071,38.961,38.99,6661.858],[1628408400000,38.986,39.04,38.87,38.892,5841.024],[1628408700000,38.893,38.92,38.73,38.857,9978.542],[1628409000000,38.848,38.92,38.832,38.851,4657.238],[1628409300000,38.856,38.898,38.704,38.778,10726.055],[1628409600000,38.76,38.957,38.752,38.938,6046.475],[1628409900000,38.929,38.972,38.885,38.962,3320.276],[1628410200000,38.963,39.359,38.95,39.136,26818.203],[1628410500000,39.132,39.2,38.953,38.956,7875.128],[1628410800000,38.956,39.087,38.892,38.892,6730.379],[1628411100000,38.898,39.113,38.887,39.082,5050.214],[1628411400000,39.098,39.099,38.82,38.868,4442.315],[1628411700000,38.866,38.869,38.591,38.818,15889.835],[1628412000000,38.822,38.83,38.623,38.63,2964.777],[1628412300000,38.634,38.793,38.627,38.697,13565.395],[1628412600000,38.691,38.76,38.645,38.659,3624.888],[1628412900000,38.658,38.666,38.437,38.502,10415.857],[1628413200000,38.486,38.747,38.466,38.704,4732.303],[1628413500000,38.71,38.86,38.69,38.832,9455.156],[1628413800000,38.837,38.958,38.833,38.928,4972.235],[1628414100000,38.912,38.988,38.912,38.956,4149.339],[1628414400000,38.958,38.958,38.775,38.851,5815.368],[1628414700000,38.846,39.034,38.782,38.971,10166.961],[1628415000000,38.981,39.051,38.885,38.906,3977.978],[1628415300000,38.917,38.917,38.81,38.843,2631.33],[1628415600000,38.85,38.922,38.768,38.847,3365.465],[1628415900000,38.847,38.847,38.722,38.79,6173.093],[1628416200000,38.784,38.784,38.69,38.704,5891.409],[1628416500000,38.698,38.796,38.697,38.78,1458.317],[1628416800000,38.786,38.943,38.771,38.879,3091.507],[1628417100000,38.882,38.927,38.708,38.723,2434.83],[1628417400000,38.721,38.747,38.475,38.622,19783.7],[1628417700000,38.632,38.652,38.315,38.379,10397.502],[1628418000000,38.378,38.459,38.289,38.39,7323.641],[1628418300000,38.396,38.469,38.35,38.352,6672.18],[1628418600000,38.359,38.537,38.359,38.475,5063.262],[1628418900000,38.489,38.564,38.416,38.486,2588.589],[1628419200000,38.498,38.5,38.267,38.285,5975.476],[1628419500000,38.28,38.393,38.25,38.342,6032.101],[1628419800000,38.341,38.526,38.341,38.443,5455.371],[1628420100000,38.455,38.48,38.4,38.406,2289.329],[1628420400000,38.4,38.585,38.367,38.568,2659.039],[1628420700000,38.557,38.579,38.471,38.525,5256.415],[1628421000000,38.53,38.561,38.462,38.482,3858.658],[1628421300000,38.479,38.523,38.312,38.451,6686.483],[1628421600000,38.445,38.583,38.43,38.475,3454.954],[1628421900000,38.489,38.489,38.282,38.479,8084.608],[1628422200000,38.478,38.556,38.448,38.504,13279.626],[1628422500000,38.5,38.64,38.469,38.64,3988.363],[1628422800000,38.614,38.642,38.391,38.4,5415.859],[1628423100000,38.393,38.499,38.356,38.397,3950.422],[1628423400000,38.389,38.403,38.259,38.259,4469.248],[1628423700000,38.27,38.339,38.207,38.221,4183.603],[1628424000000,38.207,38.495,38.134,38.35,6208.05],[1628424300000,38.374,38.374,38.253,38.317,8070.212],[1628424600000,38.325,38.44,38.32,38.383,7299.077],[1628424900000,38.399,38.422,38.282,38.392,8016.717],[1628425200000,38.412,38.577,38.385,38.556,11309.823],[1628425500000,38.552,38.591,38.5,38.555,11499.902],[1628425800000,38.567,38.591,38.43,38.464,5705.982],[1628426100000,38.445,38.535,38.367,38.378,2983.703],[1628426400000,38.409,38.488,38.387,38.426,2258.95],[1628426700000,38.425,38.5,38.404,38.432,6636.96],[1628427000000,38.443,38.613,38.439,38.563,13928.271],[1628427300000,38.565,38.798,38.565,38.65,12956.729],[1628427600000,38.664,38.838,38.638,38.739,11343.679],[1628427900000,38.729,38.818,38.618,38.696,4461.277],[1628428200000,38.7,38.705,38.594,38.6,2800.117],[1628428500000,38.6,38.665,38.572,38.597,2428.046],[1628428800000,38.582,38.66,38.575,38.645,3491.586],[1628429100000,38.659,38.718,38.529,38.556,5225.276],[1628429400000,38.563,38.637,38.51,38.582,5174.495],[1628429700000,38.582,38.66,38.425,38.461,6384.447],[1628430000000,38.461,38.525,38.41,38.433,1922.004],[1628430300000,38.454,38.544,38.403,38.45,5767.818],[1628430600000,38.45,38.537,38.413,38.444,3594.221],[1628430900000,38.466,38.694,38.41,38.667,6233.182],[1628431200000,38.653,38.708,38.481,38.481,2906.873],[1628431500000,38.476,38.554,38.404,38.5,5153.219],[1628431800000,38.476,38.53,38.361,38.417,7958.656],[1628432100000,38.395,38.43,38.312,38.364,4744.625],[1628432400000,38.352,38.352,38.234,38.234,14044.085],[1628432700000,38.235,38.238,38.0,38.024,22897.749],[1628433000000,38.026,38.026,37.83,37.856,17553.008],[1628433300000,37.843,38.003,37.814,37.839,17374.68],[1628433600000,37.853,37.861,37.512,37.629,21090.97],[1628433900000,37.633,37.797,37.607,37.79,23043.13],[1628434200000,37.791,37.956,37.637,37.651,15780.413],[1628434500000,37.666,37.74,37.334,37.337,26055.036],[1628434800000,37.352,37.6,37.301,37.519,17839.897],[1628435100000,37.523,37.717,37.519,37.651,11016.475],[1628435400000,37.633,37.689,37.538,37.593,3911.71],[1628435700000,37.6,37.766,37.578,37.678,8873.87],[1628436000000,37.677,37.853,37.634,37.802,6654.953],[1628436300000,37.8,37.811,37.609,37.702,6019.582],[1628436600000,37.723,37.75,37.5,37.722,10978.89],[1628436900000,37.706,37.848,37.6,37.827,8225.855],[1628437200000,37.813,37.819,37.704,37.737,2582.69],[1628437500000,37.737,37.819,37.674,37.819,2657.586],[1628437800000,37.794,37.887,37.766,37.779,3153.186],[1628438100000,37.798,37.821,37.662,37.74,3673.207],[1628438400000,37.729,37.76,37.477,37.556,9109.737],[1628438700000,37.556,37.729,37.516,37.585,4601.074],[1628439000000,37.591,37.881,37.58,37.861,5768.258],[1628439300000,37.848,37.883,37.7,37.807,8859.294],[1628439600000,37.792,37.898,37.662,37.77,9597.838],[1628439900000,37.77,37.814,37.703,37.792,4359.736],[1628440200000,37.796,37.802,37.69,37.704,4929.109],[1628440500000,37.697,37.832,37.644,37.758,10747.885],[1628440800000,37.775,37.8,37.647,37.659,4871.153],[1628441100000,37.681,37.868,37.681,37.806,6450.439],[1628441400000,37.814,37.86,37.67,37.694,9502.863],[1628441700000,37.695,37.745,37.625,37.68,4265.135],[1628442000000,37.681,37.773,37.5,37.5,6064.443],[1628442300000,37.5,37.53,37.32,37.357,10051.973],[1628442600000,37.355,37.475,37.161,37.211,14293.808],[1628442900000,37.19,37.276,37.172,37.199,6171.227],[1628443200000,37.186,37.395,37.172,37.252,11690.002],[1628443500000,37.263,37.314,37.178,37.27,6776.748],[1628443800000,37.288,37.377,37.269,37.328,2911.663],[1628444100000,37.329,37.371,37.201,37.353,3514.342],[1628444400000,37.371,37.584,37.334,37.491,7138.925],[1628444700000,37.5,37.562,37.376,37.4,3747.586],[1628445000000,37.392,37.491,37.334,37.474,2553.827],[1628445300000,37.474,37.5,37.259,37.271,3519.959],[1628445600000,37.28,37.312,37.128,37.171,7200.451],[1628445900000,37.178,37.322,37.149,37.212,8890.741],[1628446200000,37.208,37.368,37.193,37.211,8352.475],[1628446500000,37.224,37.327,37.176,37.225,10791.657],[1628446800000,37.22,37.247,37.082,37.159,9812.24],[1628447100000,37.181,37.277,37.135,37.274,7650.086],[1628447400000,37.274,37.338,37.224,37.276,2238.716],[1628447700000,37.274,37.288,37.139,37.189,4158.128],[1628448000000,37.213,37.236,37.091,37.101,4591.777],[1628448300000,37.108,37.285,37.078,37.229,7380.111],[1628448600000,37.25,37.3,37.088,37.12,3368.129],[1628448900000,37.121,37.267,37.091,37.216,8336.642],[1628449200000,37.215,37.3,37.129,37.177,3684.519],[1628449500000,37.185,37.253,37.111,37.163,6175.553],[1628449800000,37.163,37.165,36.896,36.925,23869.021],[1628450100000,36.923,37.046,36.904,36.98,8311.009],[1628450400000,36.988,37.195,36.972,37.181,10523.969],[1628450700000,37.181,37.55,37.164,37.531,10620.933],[1628451000000,37.531,37.613,37.413,37.48,6497.962],[1628451300000,37.481,37.512,37.384,37.384,1410.711],[1628451600000,37.404,37.473,37.36,37.369,2120.365],[1628451900000,37.36,37.361,37.152,37.204,5114.281],[1628452200000,37.199,37.281,37.116,37.209,3914.231],[1628452500000,37.22,37.46,37.192,37.391,2475.88],[1628452800000,37.417,37.465,37.134,37.18,4221.358],[1628453100000,37.186,37.333,37.095,37.274,5070.882],[1628453400000,37.275,37.526,37.269,37.51,6258.984],[1628453700000,37.519,37.768,37.49,37.761,10874.665],[1628454000000,37.763,37.77,37.55,37.57,4120.974],[1628454300000,37.579,37.65,37.455,37.547,3631.924],[1628454600000,37.547,37.607,37.379,37.379,4357.526],[1628454900000,37.4,37.435,37.258,37.435,3064.385],[1628455200000,37.426,37.452,37.31,37.352,1815.498],[1628455500000,37.395,37.46,37.212,37.427,4331.57],[1628455800000,37.456,37.62,37.434,37.582,3443.794],[1628456100000,37.581,37.6,37.362,37.489,2513.325],[1628456400000,37.483,37.655,37.466,37.627,2213.543],[1628456700000,37.615,37.67,37.551,37.642,1563.133],[1628457000000,37.654,37.654,37.484,37.608,2206.028],[1628457300000,37.608,37.65,37.569,37.616,1353.943],[1628457600000,37.616,37.65,37.592,37.65,2075.965],[1628457900000,37.649,37.84,37.649,37.817,2618.669],[1628458200000,37.827,37.866,37.735,37.835,2395.997],[1628458500000,37.84,37.959,37.828,37.933,3308.116],[1628458800000,37.935,37.935,37.67,37.854,8195.605],[1628459100000,37.875,37.943,37.809,37.941,6208.398],[1628459400000,37.922,37.941,37.862,37.926,1938.99],[1628459700000,37.932,38.075,37.932,38.013,6074.526],[1628460000000,38.035,38.096,37.983,38.084,5416.369],[1628460300000,38.084,38.15,38.054,38.15,2893.44],[1628460600000,38.15,38.273,38.068,38.27,7604.386],[1628460900000,38.254,38.362,38.14,38.31,10240.343],[1628461200000,38.321,38.38,38.194,38.245,7244.471],[1628461500000,38.252,38.352,38.2,38.352,4098.113],[1628461800000,38.341,38.351,38.22,38.279,1973.338],[1628462100000,38.289,38.391,38.265,38.38,4642.001],[1628462400000,38.382,38.393,38.316,38.356,3114.615],[1628462700000,38.349,38.429,38.349,38.386,2931.846],[1628463000000,38.387,38.43,38.356,38.374,2038.82],[1628463300000,38.392,38.44,38.213,38.243,5202.256],[1628463600000,38.222,38.365,38.222,38.31,5619.606],[1628463900000,38.302,38.35,38.259,38.324,5705.285],[1628464200000,38.35,38.366,38.277,38.286,2568.385],[1628464500000,38.295,38.395,38.25,38.272,1179.549],[1628464800000,38.253,38.28,37.931,37.993,8239.503],[1628465100000,37.959,38.183,37.959,38.152,4365.76],[1628465400000,38.138,38.193,38.031,38.031,1838.467],[1628465700000,38.043,38.169,37.827,37.827,3394.464],[1628466000000,37.827,37.885,37.691,37.809,5630.367],[1628466300000,37.81,37.833,37.679,37.69,1979.974],[1628466600000,37.695,37.8,37.551,37.583,14101.139],[1628466900000,37.558,37.715,37.558,37.65,4177.0],[1628467200000,37.653,37.898,37.629,37.7,7305.148],[1628467500000,37.713,37.759,37.182,37.182,16865.062],[1628467800000,37.185,37.282,37.026,37.163,10003.43],[1628468100000,37.169,37.289,37.012,37.28,7958.043],[1628468400000,37.281,37.315,37.057,37.072,5020.984],[1628468700000,37.084,37.251,37.067,37.186,7313.439],[1628469000000,37.185,37.33,37.185,37.206,2975.474],[1628469300000,37.211,37.351,37.186,37.227,3659.061],[1628469600000,37.233,37.289,37.036,37.108,7972.405],[1628469900000,37.085,37.12,36.8,36.876,25156.978],[1628470200000,36.885,37.0,36.8,36.834,10284.842],[1628470500000,36.83,37.045,36.779,36.842,5818.529],[1628470800000,36.844,36.981,36.787,36.964,3545.411],[1628471100000,36.982,37.023,36.765,36.787,7416.249],[1628471400000,36.787,36.8,36.506,36.512,24947.973],[1628471700000,36.524,36.714,36.351,36.679,41874.198],[1628472000000,36.686,36.82,36.686,36.8,3676.415],[1628472300000,36.798,36.9,36.739,36.871,4565.89],[1628472600000,36.873,36.922,36.674,36.806,4943.307],[1628472900000,36.806,36.989,36.756,36.909,4401.259],[1628473200000,36.912,36.912,36.749,36.833,7012.503],[1628473500000,36.833,36.861,36.691,36.861,3321.329],[1628473800000,36.873,36.874,36.711,36.731,2722.544],[1628474100000,36.731,36.896,36.68,36.802,4583.641],[1628474400000,36.811,36.955,36.736,36.928,3420.96],[1628474700000,36.93,36.945,36.809,36.872,2283.862],[1628475000000,36.874,36.982,36.797,36.961,3786.019],[1628475300000,36.965,36.965,36.833,36.867,1506.697],[1628475600000,36.851,37.14,36.849,37.114,5696.354],[1628475900000,37.129,37.18,37.051,37.11,6316.02],[1628476200000,37.123,37.234,37.118,37.227,5747.46],[1628476500000,37.222,37.369,37.198,37.272,10215.085],[1628476800000,37.281,37.297,37.064,37.229,14683.422],[1628477100000,37.239,37.339,37.176,37.295,3779.114],[1628477400000,37.31,37.348,37.243,37.281,5079.288],[1628477700000,37.296,37.31,37.215,37.31,2096.592],[1628478000000,37.309,37.322,37.18,37.225,4214.405],[1628478300000,37.243,37.254,37.172,37.21,1591.885],[1628478600000,37.2,37.224,37.052,37.055,2262.336],[1628478900000,37.062,37.186,37.053,37.124,4614.161],[1628479200000,37.114,37.236,37.084,37.141,3658.944],[1628479500000,37.13,37.252,37.106,37.182,2254.1],[1628479800000,37.172,37.33,37.172,37.316,2741.966],[1628480100000,37.313,37.328,37.175,37.26,1863.116],[1628480400000,37.277,37.31,37.151,37.286,3950.947],[1628480700000,37.262,37.371,37.203,37.24,2618.412],[1628481000000,37.231,37.335,37.15,37.209,4676.629],[1628481300000,37.212,37.321,37.205,37.288,1637.047],[1628481600000,37.299,37.457,37.285,37.324,5232.673],[1628481900000,37.332,37.354,37.206,37.214,2745.015],[1628482200000,37.216,37.261,37.064,37.113,3887.647],[1628482500000,37.108,37.168,37.04,37.057,2300.318],[1628482800000,37.041,37.127,36.99,37.113,2779.465],[1628483100000,37.136,37.233,37.105,37.168,3255.908],[1628483400000,37.178,37.446,37.163,37.436,7850.041],[1628483700000,37.432,37.49,37.343,37.375,3185.971],[1628484000000,37.382,37.615,37.382,37.58,9225.898],[1628484300000,37.576,37.615,37.443,37.472,3505.197],[1628484600000,37.479,37.491,37.314,37.37,1959.079],[1628484900000,37.359,37.468,37.354,37.434,2941.749],[1628485200000,37.42,37.475,37.332,37.398,5049.276],[1628485500000,37.388,37.512,37.381,37.512,2470.003],[1628485800000,37.514,37.524,37.463,37.5,1008.306],[1628486100000,37.508,37.554,37.449,37.529,2727.825],[1628486400000,37.541,37.655,37.539,37.637,2088.91],[1628486700000,37.612,37.652,37.566,37.645,2234.994],[1628487000000,37.645,37.67,37.571,37.571,4485.787],[1628487300000,37.591,37.604,37.434,37.434,4520.097],[1628487600000,37.435,37.538,37.373,37.376,2973.527],[1628487900000,37.386,37.456,37.281,37.319,2474.968],[1628488200000,37.319,37.345,37.252,37.318,1378.006],[1628488500000,37.318,37.516,37.302,37.461,2658.59],[1628488800000,37.464,37.538,37.236,37.258,6550.559],[1628489100000,37.256,37.288,37.116,37.181,5733.198],[1628489400000,37.187,37.271,37.082,37.139,3166.777],[1628489700000,37.138,37.149,36.96,37.044,5608.843],[1628490000000,37.051,37.16,36.955,37.16,3637.974],[1628490300000,37.161,37.19,37.023,37.023,3464.076],[1628490600000,37.017,37.16,36.945,37.101,3218.854],[1628490900000,37.101,37.3,37.101,37.26,3395.681],[1628491200000,37.269,37.315,37.1,37.131,1992.089],[1628491500000,37.112,37.195,37.04,37.19,2035.154],[1628491800000,37.158,37.269,37.158,37.252,1630.371],[1628492100000,37.252,37.3,37.204,37.239,1401.396],[1628492400000,37.245,37.477,37.245,37.468,4820.087],[1628492700000,37.461,37.471,37.341,37.341,2434.603],[1628493000000,37.366,37.46,37.338,37.378,2328.488],[1628493300000,37.376,37.426,37.212,37.227,2298.36],[1628493600000,37.21,37.312,37.182,37.182,3435.398],[1628493900000,37.182,37.243,37.144,37.164,2164.833],[1628494200000,37.17,37.29,37.1,37.285,2999.102],[1628494500000,37.289,37.399,37.288,37.366,2135.52],[1628494800000,37.366,37.578,37.336,37.56,7290.847],[1628495100000,37.567,37.632,37.512,37.554,4226.365],[1628495400000,37.567,37.663,37.507,37.632,5090.983],[1628495700000,37.642,37.804,37.642,37.774,8458.935],[1628496000000,37.774,37.806,37.711,37.79,10898.038],[1628496300000,37.8,37.839,37.755,37.784,5659.833],[1628496600000,37.784,37.99,37.778,37.99,10637.8],[1628496900000,37.975,38.296,37.895,38.267,23804.037],[1628497200000,38.278,38.35,38.098,38.344,12513.772],[1628497500000,38.326,38.387,38.119,38.291,13245.953],[1628497800000,38.291,38.56,38.279,38.545,17085.245],[1628498100000,38.549,38.622,38.364,38.496,14658.486],[1628498400000,38.515,38.641,38.429,38.6,7900.273],[1628498700000,38.586,38.63,38.362,38.425,9017.754],[1628499000000,38.411,38.5,38.361,38.475,4243.98],[1628499300000,38.479,38.569,38.406,38.5,6094.97],[1628499600000,38.53,38.584,38.509,38.579,6230.841],[1628499900000,38.557,38.685,38.511,38.58,8705.775],[1628500200000,38.596,38.763,38.567,38.751,15798.947],[1628500500000,38.736,38.821,38.7,38.776,11606.365],[1628500800000,38.771,38.885,38.743,38.843,10398.281],[1628501100000,38.832,38.941,38.82,38.91,13565.71],[1628501400000,38.904,38.927,38.61,38.777,11966.178],[1628501700000,38.793,38.885,38.707,38.846,6713.782],[1628502000000,38.866,38.9,38.767,38.88,6045.374],[1628502300000,38.9,38.999,38.845,38.9,19258.863],[1628502600000,38.891,38.989,38.879,38.985,8926.303],[1628502900000,38.958,39.0,38.915,38.999,8502.75],[1628503200000,38.999,39.124,38.989,39.094,20164.484],[1628503500000,39.109,39.227,38.863,38.937,30876.657],[1628503800000,38.948,39.11,38.919,39.012,10843.448],[1628504100000,39.014,39.039,38.857,38.945,18135.229],[1628504400000,38.939,38.945,38.622,38.778,11619.287],[1628504700000,38.78,38.872,38.763,38.782,5102.202],[1628505000000,38.8,38.913,38.79,38.864,8633.048],[1628505300000,38.888,38.964,38.807,38.831,5473.225],[1628505600000,38.819,39.207,38.819,39.163,12898.082],[1628505900000,39.142,39.193,39.0,39.029,8601.132],[1628506200000,39.02,39.149,38.986,39.148,6963.23],[1628506500000,39.138,39.193,39.03,39.157,7364.61],[1628506800000,39.16,39.242,38.973,38.984,12598.274],[1628507100000,38.972,39.195,38.934,39.154,10162.802],[1628507400000,39.182,39.261,39.129,39.192,10223.164],[1628507700000,39.2,39.235,39.024,39.135,14654.908],[1628508000000,39.153,39.17,38.969,39.1,11512.45],[1628508300000,39.1,39.188,39.043,39.132,6046.246],[1628508600000,39.126,39.158,38.85,38.876,16344.652],[1628508900000,38.882,39.038,38.882,39.003,6684.057],[1628509200000,39.004,39.136,39.003,39.136,6179.237],[1628509500000,39.118,39.158,39.061,39.088,5685.388],[1628509800000,39.089,39.342,39.089,39.273,12910.955],[1628510100000,39.284,39.3,39.103,39.272,8101.81],[1628510400000,39.281,39.308,39.032,39.14,10201.606],[1628510700000,39.139,39.153,38.915,38.925,9201.791],[1628511000000,38.929,38.958,38.799,38.907,8001.613],[1628511300000,38.92,38.959,38.7,38.724,6445.958],[1628511600000,38.744,38.919,38.74,38.876,4410.571],[1628511900000,38.856,39.025,38.856,39.002,4541.689],[1628512200000,38.984,39.022,38.878,38.918,8291.96],[1628512500000,38.914,38.99,38.875,38.949,2092.744],[1628512800000,38.968,39.025,38.93,38.954,5525.745],[1628513100000,38.934,39.077,38.934,38.973,2628.962],[1628513400000,38.96,39.0,38.922,38.936,2055.38],[1628513700000,38.918,39.066,38.917,39.056,2375.81],[1628514000000,39.058,39.272,39.058,39.198,10329.314],[1628514300000,39.191,39.215,39.045,39.07,3101.605],[1628514600000,39.07,39.27,39.065,39.249,4626.682],[1628514900000,39.251,39.275,39.179,39.219,5524.003],[1628515200000,39.212,39.271,39.17,39.191,3064.783],[1628515500000,39.181,39.245,39.162,39.194,3649.086],[1628515800000,39.182,39.339,39.174,39.314,6726.667],[1628516100000,39.328,39.47,39.244,39.467,15991.809],[1628516400000,39.457,39.651,39.374,39.614,15099.263],[1628516700000,39.616,39.685,39.447,39.571,12970.883],[1628517000000,39.579,39.6,39.117,39.132,13551.913],[1628517300000,39.15,39.248,39.034,39.1,8466.485],[1628517600000,39.108,39.475,39.081,39.391,6798.913],[1628517900000,39.395,39.733,39.349,39.673,18665.541],[1628518200000,39.688,39.698,39.365,39.48,8948.012],[1628518500000,39.46,39.583,39.442,39.506,6205.327],[1628518800000,39.507,39.737,39.482,39.682,19877.456],[1628519100000,39.682,39.697,39.508,39.512,6184.559],[1628519400000,39.512,39.586,39.214,39.258,18427.319],[1628519700000,39.256,39.446,39.226,39.366,6119.98],[1628520000000,39.374,39.478,39.278,39.305,3773.143],[1628520300000,39.316,39.422,39.295,39.334,3026.973],[1628520600000,39.33,39.409,39.209,39.394,4317.892],[1628520900000,39.382,39.425,39.217,39.257,2555.846],[1628521200000,39.267,39.404,39.251,39.4,5647.869],[1628521500000,39.4,39.525,39.344,39.497,5545.931],[1628521800000,39.497,39.8,39.478,39.75,23613.861],[1628522100000,39.747,39.78,39.639,39.663,7185.712],[1628522400000,39.675,39.748,39.542,39.733,4201.916],[1628522700000,39.733,39.773,39.681,39.757,3051.359],[1628523000000,39.766,39.808,39.658,39.782,9432.006],[1628523300000,39.775,39.84,39.593,39.631,9586.359],[1628523600000,39.631,39.858,39.607,39.833,13329.387],[1628523900000,39.848,39.9,39.781,39.833,6179.517],[1628524200000,39.842,39.887,39.811,39.864,2721.006],[1628524500000,39.857,39.93,39.8,39.857,16881.609],[1628524800000,39.861,39.97,39.814,39.965,10880.759],[1628525100000,39.958,39.999,39.886,39.886,8932.061],[1628525400000,39.886,39.886,39.571,39.785,8433.534],[1628525700000,39.793,39.86,39.738,39.767,4203.948],[1628526000000,39.765,39.831,39.6,39.609,2973.384],[1628526300000,39.619,39.72,39.553,39.558,5865.438],[1628526600000,39.555,39.777,39.555,39.702,8797.822],[1628526900000,39.702,39.72,39.621,39.636,5072.766],[1628527200000,39.648,39.696,39.564,39.565,5089.33],[1628527500000,39.576,39.693,39.575,39.677,3802.816],[1628527800000,39.668,39.692,39.623,39.635,3002.436],[1628528100000,39.646,39.757,39.601,39.73,5894.469],[1628528400000,39.732,39.82,39.646,39.79,5051.163],[1628528700000,39.791,39.792,39.619,39.628,4748.291],[1628529000000,39.64,39.684,39.591,39.632,5914.016],[1628529300000,39.627,39.736,39.6,39.696,8013.85],[1628529600000,39.712,39.739,39.631,39.68,3502.106],[1628529900000,39.659,39.681,39.611,39.67,2401.965],[1628530200000,39.671,39.676,39.59,39.591,1438.443],[1628530500000,39.598,39.661,39.551,39.56,5573.838],[1628530800000,39.575,39.677,39.56,39.581,3718.956],[1628531100000,39.583,39.677,39.56,39.633,3801.129],[1628531400000,39.636,39.73,39.625,39.702,2993.418],[1628531700000,39.694,39.735,39.567,39.581,2509.659],[1628532000000,39.581,39.691,39.571,39.669,3146.62],[1628532300000,39.669,39.669,39.573,39.631,3643.33],[1628532600000,39.623,39.63,39.369,39.433,7132.785],[1628532900000,39.431,39.525,39.379,39.513,4432.407],[1628533200000,39.498,39.593,39.452,39.58,2480.249],[1628533500000,39.584,39.679,39.574,39.642,4554.196],[1628533800000,39.625,39.671,39.591,39.645,4373.862],[1628534100000,39.643,39.731,39.615,39.674,4089.356],[1628534400000,39.674,39.8,39.634,39.775,5895.239],[1628534700000,39.754,39.82,39.673,39.677,7623.737],[1628535000000,39.677,39.719,39.628,39.645,4274.51],[1628535300000,39.652,39.692,39.565,39.635,4282.878],[1628535600000,39.638,39.684,39.52,39.657,3107.304],[1628535900000,39.667,39.777,39.604,39.756,3496.306],[1628536200000,39.758,39.847,39.734,39.821,6346.141],[1628536500000,39.821,39.842,39.687,39.729,3634.461],[1628536800000,39.728,39.819,39.615,39.639,17469.911],[1628537100000,39.645,39.662,39.47,39.57,9609.741],[1628537400000,39.565,39.565,39.4,39.403,4532.744],[1628537700000,39.413,39.463,39.367,39.414,5730.045],[1628538000000,39.415,39.48,39.374,39.41,3984.72],[1628538300000,39.409,39.429,39.291,39.358,5388.78],[1628538600000,39.354,39.382,39.1,39.128,14291.603],[1628538900000,39.129,39.279,39.111,39.246,5707.984],[1628539200000,39.255,39.4,39.242,39.331,4903.59],[1628539500000,39.334,39.414,39.313,39.36,3678.135],[1628539800000,39.361,39.444,39.311,39.382,7762.367],[1628540100000,39.388,39.471,39.385,39.422,3262.697],[1628540400000,39.422,39.471,39.41,39.455,1577.705],[1628540700000,39.455,39.455,39.338,39.352,17285.83],[1628541000000,39.338,39.349,38.626,38.768,71113.243],[1628541300000,38.768,38.992,38.736,38.934,10801.766],[1628541600000,38.941,39.078,38.862,38.889,7477.563],[1628541900000,38.893,38.918,38.584,38.703,18122.344],[1628542200000,38.71,38.776,38.6,38.6,9799.155],[1628542500000,38.6,38.669,38.368,38.385,17147.521],[1628542800000,38.383,38.743,38.373,38.645,11467.276],[1628543100000,38.645,38.7,38.56,38.599,2664.337],[1628543400000,38.599,38.628,38.3,38.319,10749.884],[1628543700000,38.302,38.418,38.054,38.154,18208.626],[1628544000000,38.167,38.213,38.006,38.032,13983.978],[1628544300000,38.032,38.178,38.011,38.135,4273.867],[1628544600000,38.13,38.429,38.13,38.331,9733.715],[1628544900000,38.335,38.645,38.332,38.618,17495.978],[1628545200000,38.63,38.73,38.607,38.711,7705.734],[1628545500000,38.7,38.733,38.618,38.658,12193.06],[1628545800000,38.667,38.727,38.367,38.427,13438.455],[1628546100000,38.437,38.452,38.3,38.313,7111.936],[1628546400000,38.315,38.481,38.2,38.291,8881.143],[1628546700000,38.291,38.331,38.127,38.245,6669.843],[1628547000000,38.257,38.287,38.146,38.215,4774.606],[1628547300000,38.221,38.251,37.981,38.07,14048.477],[1628547600000,38.085,38.157,37.982,38.142,7561.935],[1628547900000,38.158,38.264,38.121,38.23,3354.821],[1628548200000,38.223,38.425,38.223,38.395,6207.374],[1628548500000,38.392,38.621,38.324,38.57,14597.903],[1628548800000,38.577,38.678,38.516,38.63,7486.698],[1628549100000,38.622,38.737,38.546,38.736,6497.323],[1628549400000,38.721,38.772,38.691,38.762,3786.775],[1628549700000,38.762,38.913,38.735,38.9,6165.491],[1628550000000,38.9,38.919,38.844,38.916,3060.641],[1628550300000,38.915,38.954,38.702,38.856,10732.325],[1628550600000,38.866,38.945,38.828,38.876,7665.384],[1628550900000,38.858,38.96,38.821,38.857,7204.153],[1628551200000,38.861,38.961,38.829,38.924,3785.677],[1628551500000,38.932,38.965,38.833,38.876,2362.786],[1628551800000,38.877,38.918,38.722,38.832,2523.121],[1628552100000,38.832,38.856,38.626,38.682,9702.955],[1628552400000,38.682,38.727,38.53,38.576,9255.467],[1628552700000,38.576,38.696,38.55,38.607,1734.027],[1628553000000,38.601,38.805,38.579,38.762,4859.567],[1628553300000,38.762,38.8,38.646,38.646,2568.601],[1628553600000,38.646,38.778,38.524,38.774,6908.397],[1628553900000,38.765,39.029,38.759,38.871,13077.165],[1628554200000,38.852,38.852,38.252,38.459,14562.41],[1628554500000,38.442,38.57,38.371,38.57,3743.143],[1628554800000,38.561,38.606,38.464,38.526,5397.058],[1628555100000,38.537,38.732,38.516,38.695,2784.837],[1628555400000,38.696,38.79,38.559,38.641,3667.909],[1628555700000,38.643,38.678,38.435,38.443,5552.028],[1628556000000,38.435,38.481,38.389,38.425,3888.794],[1628556300000,38.423,38.423,38.183,38.255,6125.916],[1628556600000,38.259,38.529,38.25,38.514,3734.859],[1628556900000,38.521,38.641,38.515,38.56,2469.49],[1628557200000,38.563,38.619,38.477,38.486,1742.624],[1628557500000,38.502,38.556,38.377,38.405,1984.287],[1628557800000,38.41,38.457,38.292,38.306,8506.879],[1628558100000,38.312,38.434,38.257,38.434,2044.774],[1628558400000,38.436,38.476,38.339,38.425,1857.291],[1628558700000,38.435,38.5,38.378,38.49,3089.22],[1628559000000,38.5,38.753,38.482,38.753,4713.952],[1628559300000,38.746,38.875,38.657,38.865,5275.458],[1628559600000,38.87,38.935,38.843,38.904,5973.648],[1628559900000,38.919,39.096,38.863,39.022,6981.444],[1628560200000,39.011,39.076,38.933,39.034,4927.212],[1628560500000,39.034,39.049,38.92,39.031,6720.968],[1628560800000,39.019,39.03,38.918,38.952,4216.929],[1628561100000,38.949,39.128,38.932,39.065,7190.764],[1628561400000,39.066,39.277,39.011,39.185,9252.92],[1628561700000,39.172,39.278,39.101,39.265,3092.898],[1628562000000,39.26,39.432,39.226,39.407,22453.685],[1628562300000,39.415,39.92,39.402,39.882,109283.166],[1628562600000,39.877,40.23,39.853,40.222,46210.134],[1628562900000,40.222,40.24,39.951,40.215,17332.372],[1628563200000,40.212,40.243,40.095,40.233,11497.018],[1628563500000,40.233,40.417,40.195,40.398,32913.552],[1628563800000,40.392,40.643,40.33,40.377,39786.185],[1628564100000,40.38,40.395,40.257,40.377,3887.611],[1628564400000,40.385,40.683,40.312,40.549,13619.488],[1628564700000,40.548,40.548,40.053,40.18,14830.376],[1628565000000,40.17,40.342,40.17,40.235,6548.092],[1628565300000,40.235,40.337,39.852,39.903,10602.453],[1628565600000,39.902,40.0,39.866,39.961,9136.62],[1628565900000,39.963,39.978,39.822,39.934,4602.891],[1628566200000,39.949,39.952,39.756,39.864,3642.096],[1628566500000,39.848,39.861,39.512,39.675,10443.316],[1628566800000,39.68,39.827,39.603,39.708,4390.442],[1628567100000,39.709,39.71,39.505,39.569,5405.318],[1628567400000,39.572,39.603,39.435,39.443,6206.902],[1628567700000,39.452,39.833,39.434,39.802,9498.722],[1628568000000,39.819,39.839,39.523,39.685,7316.532],[1628568300000,39.686,40.079,39.669,39.981,5254.72],[1628568600000,39.977,39.986,39.82,39.946,3157.547],[1628568900000,39.955,40.17,39.89,40.152,3158.07],[1628569200000,40.141,40.312,40.099,40.186,9265.257],[1628569500000,40.186,40.195,39.987,39.994,3878.693],[1628569800000,39.985,40.019,39.719,39.77,4626.521],[1628570100000,39.764,39.812,39.676,39.771,3339.198],[1628570400000,39.771,39.852,39.701,39.723,3858.692],[1628570700000,39.72,39.816,39.556,39.745,9426.299],[1628571000000,39.744,39.766,39.538,39.646,2813.481],[1628571300000,39.663,39.666,39.453,39.455,4066.608],[1628571600000,39.471,39.743,39.364,39.739,9681.601],[1628571900000,39.741,39.993,39.725,39.926,6274.988],[1628572200000,39.913,39.933,39.787,39.835,3202.396],[1628572500000,39.837,40.199,39.829,40.113,8398.39],[1628572800000,40.116,40.198,39.896,39.969,8399.918],[1628573100000,39.973,39.99,39.87,39.933,3060.894],[1628573400000,39.933,40.148,39.837,40.04,6527.806],[1628573700000,40.055,40.106,39.896,39.922,4341.692],[1628574000000,39.92,39.963,39.499,39.66,38855.94],[1628574300000,39.66,39.749,39.596,39.635,2220.361],[1628574600000,39.658,39.668,39.51,39.589,2336.399],[1628574900000,39.587,39.685,39.535,39.673,3575.886],[1628575200000,39.664,39.664,39.47,39.523,6382.051],[1628575500000,39.538,39.635,39.476,39.621,4653.646],[1628575800000,39.628,39.628,39.498,39.552,9076.991],[1628576100000,39.562,39.618,39.5,39.523,13565.239],[1628576400000,39.529,39.551,39.235,39.306,8640.117],[1628576700000,39.295,39.359,39.205,39.3,6475.274],[1628577000000,39.3,39.58,39.3,39.567,11699.15],[1628577300000,39.57,39.678,39.5,39.652,10197.755],[1628577600000,39.66,39.766,39.618,39.749,2220.229],[1628577900000,39.753,39.9,39.679,39.77,4454.05],[1628578200000,39.771,39.878,39.653,39.87,5419.975],[1628578500000,39.85,39.89,39.679,39.732,3164.884],[1628578800000,39.735,39.736,39.596,39.608,2925.903],[1628579100000,39.611,39.666,39.476,39.635,6425.681],[1628579400000,39.653,39.684,39.51,39.554,3386.933],[1628579700000,39.557,39.681,39.5,39.631,3123.192],[1628580000000,39.645,39.658,39.573,39.594,1630.824],[1628580300000,39.608,39.753,39.564,39.744,6858.506],[1628580600000,39.736,39.925,39.625,39.884,7207.084],[1628580900000,39.904,39.906,39.731,39.794,4577.894],[1628581200000,39.772,39.869,39.706,39.843,2747.198],[1628581500000,39.837,39.918,39.771,39.877,3901.169],[1628581800000,39.868,39.999,39.834,39.995,5289.781],[1628582100000,39.99,40.1,39.937,39.976,12906.2],[1628582400000,39.98,40.15,39.971,40.116,8531.94],[1628582700000,40.117,40.196,40.066,40.171,8402.612],[1628583000000,40.162,40.2,40.133,40.185,4895.604],[1628583300000,40.184,40.2,40.04,40.135,7535.839],[1628583600000,40.135,40.3,40.09,40.24,14102.731],[1628583900000,40.239,40.331,40.2,40.258,10607.111],[1628584200000,40.25,40.4,40.241,40.4,5027.626],[1628584500000,40.4,40.445,40.271,40.329,7108.875],[1628584800000,40.341,40.374,40.295,40.333,4349.907],[1628585100000,40.333,40.361,40.149,40.173,7494.446],[1628585400000,40.168,40.277,40.08,40.26,7505.66],[1628585700000,40.257,40.334,40.174,40.227,7339.201],[1628586000000,40.231,40.29,40.214,40.267,4402.525],[1628586300000,40.268,40.45,40.268,40.343,8195.519],[1628586600000,40.364,40.387,40.267,40.326,3575.824],[1628586900000,40.324,40.357,40.08,40.148,5155.833],[1628587200000,40.153,40.243,40.063,40.156,4497.935],[1628587500000,40.145,40.187,40.067,40.187,4596.754],[1628587800000,40.176,40.188,40.02,40.094,6068.69],[1628588100000,40.098,40.128,40.007,40.017,8333.44],[1628588400000,40.027,40.052,39.89,39.923,7334.446],[1628588700000,39.926,40.119,39.822,40.119,6567.041],[1628589000000,40.121,40.129,40.008,40.11,4347.406],[1628589300000,40.114,40.22,40.064,40.202,5069.929],[1628589600000,40.203,40.449,40.171,40.412,8030.836],[1628589900000,40.408,40.414,40.116,40.207,7637.999],[1628590200000,40.206,40.534,40.196,40.507,18988.386],[1628590500000,40.516,40.516,40.23,40.276,11432.007],[1628590800000,40.259,40.273,39.977,40.083,14029.756],[1628591100000,40.079,40.27,40.021,40.182,6653.936],[1628591400000,40.193,40.193,39.92,40.02,5761.889],[1628591700000,40.023,40.038,39.7,39.763,12241.872],[1628592000000,39.763,39.901,39.668,39.833,10709.612],[1628592300000,39.85,40.066,39.829,39.94,7979.246],[1628592600000,39.944,39.975,39.635,39.716,9231.749],[1628592900000,39.723,39.764,39.617,39.628,6013.077],[1628593200000,39.634,39.847,39.63,39.63,7901.35],[1628593500000,39.629,39.866,39.58,39.845,9403.776],[1628593800000,39.849,40.124,39.735,40.116,10193.986],[1628594100000,40.121,40.324,40.079,40.268,11329.463],[1628594400000,40.277,40.345,40.215,40.325,11667.872],[1628594700000,40.325,40.797,40.32,40.795,23848.246],[1628595000000,40.796,40.869,40.473,40.6,31388.517],[1628595300000,40.597,40.633,40.385,40.521,11482.746],[1628595600000,40.511,40.581,40.405,40.429,8023.102],[1628595900000,40.417,40.745,40.353,40.648,10557.122],[1628596200000,40.64,40.749,40.534,40.657,5481.916],[1628596500000,40.63,40.825,40.56,40.795,16599.466],[1628596800000,40.782,40.955,40.592,40.685,24927.106],[1628597100000,40.686,41.0,40.611,40.999,15043.108],[1628597400000,41.0,41.262,40.98,41.143,43871.141],[1628597700000,41.143,41.412,41.1,41.359,20347.033],[1628598000000,41.332,41.469,41.223,41.407,17017.352],[1628598300000,41.391,41.643,41.386,41.548,24333.016],[1628598600000,41.548,41.646,41.273,41.362,20851.992],[1628598900000,41.367,41.504,41.355,41.504,7284.762],[1628599200000,41.506,41.678,41.443,41.63,8902.067],[1628599500000,41.643,41.673,41.34,41.403,8179.971],[1628599800000,41.4,41.456,41.318,41.399,7517.017],[1628600100000,41.399,41.513,41.379,41.462,8650.189],[1628600400000,41.45,41.494,41.052,41.223,12034.795],[1628600700000,41.233,41.238,40.982,41.056,9971.589],[1628601000000,41.07,41.335,41.035,41.335,16392.214],[1628601300000,41.333,41.458,41.104,41.142,10902.036],[1628601600000,41.143,41.343,41.141,41.255,5248.599],[1628601900000,41.258,41.471,41.201,41.343,10501.584],[1628602200000,41.327,41.581,41.315,41.495,15157.725],[1628602500000,41.508,41.548,41.234,41.234,7647.19],[1628602800000,41.233,41.338,40.674,40.69,30143.259],[1628603100000,40.684,40.835,40.375,40.698,25965.908],[1628603400000,40.697,40.881,40.625,40.871,11667.334],[1628603700000,40.859,40.947,40.775,40.879,13772.643],[1628604000000,40.88,40.93,40.642,40.748,8679.847],[1628604300000,40.754,40.779,40.618,40.778,5126.936],[1628604600000,40.779,40.965,40.758,40.955,9099.09],[1628604900000,40.957,41.089,40.925,41.039,13544.449],[1628605200000,41.039,41.236,40.994,41.145,11056.405],[1628605500000,41.16,41.167,40.935,40.984,8798.976],[1628605800000,40.971,41.068,40.798,40.887,6321.32],[1628606100000,40.892,41.034,40.796,40.984,5692.184],[1628606400000,40.98,40.98,40.614,40.643,15103.355],[1628606700000,40.644,40.698,40.375,40.393,20986.561],[1628607000000,40.387,40.47,40.173,40.376,22653.062],[1628607300000,40.376,40.533,40.367,40.399,6866.118],[1628607600000,40.41,40.598,40.409,40.491,5249.185],[1628607900000,40.472,40.501,40.262,40.486,5898.846],[1628608200000,40.463,40.714,40.463,40.499,5948.258],[1628608500000,40.516,40.68,40.471,40.664,4700.05],[1628608800000,40.663,40.666,40.465,40.465,4700.584],[1628609100000,40.476,40.628,40.153,40.168,6925.501],[1628609400000,40.17,40.259,39.814,39.909,30084.939],[1628609700000,39.904,40.106,39.863,40.068,21241.169],[1628610000000,40.058,40.227,40.003,40.213,6162.433],[1628610300000,40.228,40.318,40.152,40.23,4652.666],[1628610600000,40.25,40.286,40.052,40.104,11178.984],[1628610900000,40.119,40.143,39.964,40.128,5774.039],[1628611200000,40.124,40.212,39.917,40.112,7525.422],[1628611500000,40.109,40.331,39.974,39.981,7035.362],[1628611800000,39.973,40.132,39.923,39.931,15760.198],[1628612100000,39.925,40.067,39.719,39.792,28994.597],[1628612400000,39.793,40.072,39.786,39.992,7663.384],[1628612700000,39.99,39.99,39.435,39.487,17109.423],[1628613000000,39.513,39.624,39.25,39.322,24454.431],[1628613300000,39.31,39.6,39.31,39.487,13767.462],[1628613600000,39.497,39.584,39.28,39.299,23885.418],[1628613900000,39.298,39.498,39.257,39.482,12424.088],[1628614200000,39.469,39.485,39.041,39.224,35496.577],[1628614500000,39.22,39.367,39.145,39.224,15502.843],[1628614800000,39.239,39.616,39.226,39.346,15399.797],[1628615100000,39.343,39.481,39.324,39.452,5801.645],[1628615400000,39.467,39.647,39.443,39.616,10456.452],[1628615700000,39.616,39.8,39.57,39.726,7652.093],[1628616000000,39.735,39.743,39.596,39.68,4554.06],[1628616300000,39.69,39.822,39.65,39.822,6958.867],[1628616600000,39.822,39.849,39.591,39.632,6159.185],[1628616900000,39.638,39.711,39.591,39.614,4924.658],[1628617200000,39.624,39.874,39.604,39.771,4697.361],[1628617500000,39.784,39.87,39.667,39.675,3778.498],[1628617800000,39.673,39.862,39.669,39.831,2562.355],[1628618100000,39.838,39.969,39.83,39.935,4120.313],[1628618400000,39.935,40.2,39.932,40.2,14398.986],[1628618700000,40.2,40.235,40.013,40.058,19235.383],[1628619000000,40.065,40.069,39.919,39.932,9758.619],[1628619300000,39.922,39.944,39.822,39.944,5128.236],[1628619600000,39.944,39.963,39.759,39.921,4241.71],[1628619900000,39.927,39.93,39.722,39.852,5020.304],[1628620200000,39.852,40.081,39.83,40.045,5259.23],[1628620500000,40.053,40.147,39.984,40.073,10368.456],[1628620800000,40.083,40.242,40.083,40.189,7637.061],[1628621100000,40.175,40.247,40.092,40.179,9309.894],[1628621400000,40.185,40.189,40.013,40.037,6570.513],[1628621700000,40.042,40.176,40.027,40.175,1705.801],[1628622000000,40.19,40.33,40.19,40.33,8443.953],[1628622300000,40.318,40.376,40.296,40.344,3695.127],[1628622600000,40.35,40.426,40.335,40.349,5121.154],[1628622900000,40.349,40.498,40.348,40.474,3705.898],[1628623200000,40.474,40.547,40.444,40.527,6003.131],[1628623500000,40.521,40.527,40.278,40.373,8249.044],[1628623800000,40.373,40.579,40.342,40.45,4372.436],[1628624100000,40.451,40.579,40.402,40.542,3208.556],[1628624400000,40.55,40.583,40.506,40.526,2781.596],[1628624700000,40.534,40.55,40.415,40.503,3503.061],[1628625000000,40.51,40.689,40.51,40.535,10698.359],[1628625300000,40.561,40.681,40.516,40.627,6001.24],[1628625600000,40.634,40.784,40.624,40.762,5640.789],[1628625900000,40.763,40.773,40.488,40.498,5982.536],[1628626200000,40.498,40.575,40.457,40.486,3142.398],[1628626500000,40.475,40.6,40.465,40.519,1948.613],[1628626800000,40.519,40.615,40.497,40.598,3266.807],[1628627100000,40.586,40.615,40.464,40.479,6637.407],[1628627400000,40.495,40.6,40.492,40.542,1928.778],[1628627700000,40.554,40.691,40.554,40.571,3883.741],[1628628000000,40.579,40.683,40.578,40.637,3355.839],[1628628300000,40.644,40.784,40.576,40.666,8920.173],[1628628600000,40.68,40.843,40.64,40.82,5416.724],[1628628900000,40.82,40.847,40.732,40.83,4248.523],[1628629200000,40.829,40.949,40.747,40.917,5713.572],[1628629500000,40.928,41.181,40.922,40.994,21385.262],[1628629800000,40.994,40.998,40.813,40.862,4260.482],[1628630100000,40.862,40.873,40.591,40.64,4638.146],[1628630400000,40.661,40.83,40.653,40.807,2448.303],[1628630700000,40.809,41.096,40.809,40.909,6954.378],[1628631000000,40.89,40.963,40.833,40.952,4803.75],[1628631300000,40.956,41.273,40.953,41.244,12186.823],[1628631600000,41.237,41.265,40.943,41.023,7180.029],[1628631900000,41.02,41.139,41.014,41.123,4281.209],[1628632200000,41.12,41.132,40.898,40.931,5587.901],[1628632500000,40.929,41.129,40.917,41.084,4128.603],[1628632800000,41.091,41.317,41.091,41.291,8999.634],[1628633100000,41.278,41.378,41.258,41.322,9760.063],[1628633400000,41.341,41.359,41.15,41.187,4622.092],[1628633700000,41.201,41.222,41.101,41.222,5110.819],[1628634000000,41.206,41.269,41.1,41.117,5342.986],[1628634300000,41.145,41.184,40.82,40.86,8814.068],[1628634600000,40.851,40.989,40.731,40.747,4939.246],[1628634900000,40.76,40.907,40.67,40.776,6679.187],[1628635200000,40.774,40.937,40.698,40.866,5511.04],[1628635500000,40.894,40.954,40.795,40.835,3405.144],[1628635800000,40.832,40.833,40.498,40.598,6144.895],[1628636100000,40.602,40.663,40.513,40.536,2339.51],[1628636400000,40.54,40.788,40.498,40.745,5664.463],[1628636700000,40.756,40.875,40.606,40.653,5902.753],[1628637000000,40.677,40.707,40.557,40.615,2495.718],[1628637300000,40.625,40.721,40.498,40.542,5636.144],[1628637600000,40.542,40.636,40.373,40.43,4278.858],[1628637900000,40.426,40.447,40.195,40.218,6287.73],[1628638200000,40.212,40.474,40.191,40.449,3943.218],[1628638500000,40.474,40.64,40.401,40.53,4285.278],[1628638800000,40.498,40.62,40.44,40.575,1494.674],[1628639100000,40.6,40.634,40.472,40.484,1832.992],[1628639400000,40.529,40.668,40.481,40.578,1456.819],[1628639700000,40.581,40.692,40.579,40.64,3054.575],[1628640000000,40.639,41.286,40.605,41.276,18213.889],[1628640300000,41.276,41.503,41.172,41.266,28982.051],[1628640600000,41.266,41.88,41.205,41.8,33740.435],[1628640900000,41.801,41.888,41.542,41.792,26496.015],[1628641200000,41.79,41.85,41.288,41.301,14134.006],[1628641500000,41.315,41.593,41.257,41.362,14553.986],[1628641800000,41.374,41.537,41.18,41.198,15753.295],[1628642100000,41.208,41.23,41.01,41.16,10610.91],[1628642400000,41.176,41.338,41.157,41.242,4351.594],[1628642700000,41.27,41.308,41.088,41.11,3594.682],[1628643000000,41.095,41.174,41.019,41.122,4764.35],[1628643300000,41.144,41.221,41.107,41.18,2236.229],[1628643600000,41.169,41.198,41.0,41.112,3770.193],[1628643900000,41.119,41.162,41.084,41.125,6047.66],[1628644200000,41.139,41.36,41.112,41.224,4681.964],[1628644500000,41.224,41.291,41.17,41.211,2972.517],[1628644800000,41.208,41.364,41.194,41.334,2696.489],[1628645100000,41.334,41.536,41.318,41.493,7901.137],[1628645400000,41.501,41.594,41.419,41.495,8200.101],[1628645700000,41.497,41.646,41.497,41.581,4763.714],[1628646000000,41.594,41.741,41.569,41.67,5040.318],[1628646300000,41.67,41.675,41.409,41.633,7697.478],[1628646600000,41.654,41.83,41.654,41.794,10484.856],[1628646900000,41.784,41.853,41.699,41.743,8605.956],[1628647200000,41.742,41.894,41.611,41.645,5919.91],[1628647500000,41.627,41.834,41.568,41.76,6279.401],[1628647800000,41.757,41.9,41.67,41.878,9744.529],[1628648100000,41.878,41.947,41.811,41.914,13832.548],[1628648400000,41.911,41.911,41.738,41.781,4173.857],[1628648700000,41.784,41.821,41.584,41.711,4955.336],[1628649000000,41.718,41.73,41.452,41.579,5859.514],[1628649300000,41.569,41.59,41.43,41.513,2948.619],[1628649600000,41.513,41.514,41.283,41.338,5382.541],[1628649900000,41.328,41.431,41.274,41.43,10301.57],[1628650200000,41.428,41.538,41.371,41.528,5282.797],[1628650500000,41.532,41.542,41.4,41.451,2051.136],[1628650800000,41.451,41.461,41.181,41.259,5006.439],[1628651100000,41.268,41.397,41.241,41.35,4062.838],[1628651400000,41.373,41.373,41.25,41.328,2371.83],[1628651700000,41.305,41.537,41.298,41.474,1656.904],[1628652000000,41.482,41.508,41.369,41.402,3392.729],[1628652300000,41.418,41.44,41.291,41.381,4988.494],[1628652600000,41.393,41.688,41.393,41.614,6037.859],[1628652900000,41.619,41.684,41.457,41.466,2883.301],[1628653200000,41.482,41.512,41.321,41.434,5725.066],[1628653500000,41.44,41.543,41.428,41.525,2907.064],[1628653800000,41.52,41.715,41.519,41.683,2818.524],[1628654100000,41.681,41.792,41.624,41.758,7078.674],[1628654400000,41.772,41.8,41.404,41.476,5994.017],[1628654700000,41.495,41.689,41.457,41.682,1632.204],[1628655000000,41.689,41.771,41.575,41.768,2872.614],[1628655300000,41.771,41.788,41.603,41.699,4616.189],[1628655600000,41.711,41.922,41.705,41.895,6563.879],[1628655900000,41.891,41.919,41.824,41.907,2276.178],[1628656200000,41.91,41.92,41.811,41.829,4281.791],[1628656500000,41.835,41.837,41.609,41.737,4033.643],[1628656800000,41.748,42.0,41.748,41.997,20532.04],[1628657100000,41.995,42.027,41.691,41.912,31703.468],[1628657400000,41.924,42.062,41.891,42.009,29672.179],[1628657700000,42.009,42.06,42.0,42.038,5411.766],[1628658000000,42.043,42.235,42.039,42.185,14735.109],[1628658300000,42.183,42.187,41.839,41.888,13031.951],[1628658600000,41.888,42.156,41.845,42.11,8786.187],[1628658900000,42.123,42.3,42.019,42.271,11281.924],[1628659200000,42.273,42.309,42.109,42.265,15819.932],[1628659500000,42.265,42.365,42.17,42.254,13209.521],[1628659800000,42.251,42.413,42.236,42.37,9312.261],[1628660100000,42.376,42.437,42.325,42.331,7191.451],[1628660400000,42.328,42.489,42.326,42.411,10786.235],[1628660700000,42.415,42.498,42.415,42.462,5819.066],[1628661000000,42.46,42.463,42.133,42.232,11887.474],[1628661300000,42.224,42.238,42.087,42.196,8425.413],[1628661600000,42.2,42.232,42.163,42.206,6815.198],[1628661900000,42.214,42.382,42.17,42.225,16673.311],[1628662200000,42.222,42.359,42.2,42.326,3101.027],[1628662500000,42.328,42.356,42.229,42.313,3907.44],[1628662800000,42.307,42.617,42.3,42.605,18718.359],[1628663100000,42.606,42.669,42.45,42.565,15558.979],[1628663400000,42.564,42.715,42.537,42.705,9995.724],[1628663700000,42.706,42.749,42.603,42.74,12210.57],[1628664000000,42.734,42.738,42.1,42.258,16491.895],[1628664300000,42.277,42.424,42.128,42.423,8251.095],[1628664600000,42.421,42.943,42.389,42.91,17050.045],[1628664900000,42.909,42.928,42.468,42.498,13868.149],[1628665200000,42.494,42.903,42.492,42.877,6923.765],[1628665500000,42.871,42.976,42.777,42.863,12600.078],[1628665800000,42.863,43.0,42.859,42.877,8893.313],[1628666100000,42.879,42.976,42.772,42.788,5996.083],[1628666400000,42.776,42.811,42.712,42.75,6896.18],[1628666700000,42.749,42.775,42.64,42.719,6932.494],[1628667000000,42.728,42.735,42.382,42.445,17325.481],[1628667300000,42.45,42.515,42.373,42.382,5656.552],[1628667600000,42.379,42.515,42.357,42.459,12515.185],[1628667900000,42.471,42.493,42.2,42.302,11882.568],[1628668200000,42.302,42.535,42.206,42.498,11773.601],[1628668500000,42.505,42.58,42.401,42.518,12272.349],[1628668800000,42.524,42.695,42.429,42.488,11092.886],[1628669100000,42.486,42.691,42.475,42.618,6894.01],[1628669400000,42.603,42.606,42.114,42.212,16964.272],[1628669700000,42.214,42.343,42.125,42.14,5214.502],[1628670000000,42.15,42.198,41.93,42.004,15516.864],[1628670300000,42.0,42.18,42.0,42.126,5255.398],[1628670600000,42.133,42.215,42.035,42.09,3792.736],[1628670900000,42.072,42.156,42.04,42.04,4853.858],[1628671200000,42.034,42.165,42.009,42.133,3903.54],[1628671500000,42.136,42.318,42.119,42.275,4553.057],[1628671800000,42.271,42.445,42.265,42.421,4225.866],[1628672100000,42.418,42.5,42.413,42.479,5371.577],[1628672400000,42.469,42.57,42.446,42.544,5206.068],[1628672700000,42.542,42.542,42.389,42.394,5736.807],[1628673000000,42.387,42.405,42.227,42.258,5490.304],[1628673300000,42.264,42.316,42.18,42.254,5635.87],[1628673600000,42.256,42.297,42.161,42.287,6127.608],[1628673900000,42.282,42.455,42.282,42.426,4913.894],[1628674200000,42.436,42.454,42.336,42.4,4477.757],[1628674500000,42.392,42.45,42.317,42.319,7486.341],[1628674800000,42.321,42.321,42.114,42.186,7298.551],[1628675100000,42.18,42.226,42.101,42.21,4331.243],[1628675400000,42.193,42.337,42.157,42.262,4993.119],[1628675700000,42.272,42.321,42.225,42.301,4888.413],[1628676000000,42.301,42.5,42.3,42.44,4622.094],[1628676300000,42.436,42.456,42.37,42.379,4620.561],[1628676600000,42.393,42.533,42.325,42.454,4994.731],[1628676900000,42.468,42.569,42.39,42.513,6247.406],[1628677200000,42.492,42.656,42.379,42.469,10175.145],[1628677500000,42.458,42.458,41.993,42.15,13912.706],[1628677800000,42.15,42.274,41.907,42.257,10604.682],[1628678100000,42.246,42.286,42.157,42.164,3710.468],[1628678400000,42.164,42.234,42.064,42.111,6127.902],[1628678700000,42.111,42.328,42.106,42.321,6419.191],[1628679000000,42.296,42.321,42.237,42.283,5960.319],[1628679300000,42.291,42.292,42.038,42.119,9387.96],[1628679600000,42.114,42.32,42.089,42.27,17399.664],[1628679900000,42.275,42.314,42.165,42.173,5933.356],[1628680200000,42.172,42.245,42.103,42.154,5895.709],[1628680500000,42.172,42.368,42.146,42.347,5306.87],[1628680800000,42.342,42.767,42.313,42.672,29218.303],[1628681100000,42.675,42.94,42.658,42.85,32173.116],[1628681400000,42.853,42.9,42.695,42.732,5264.031],[1628681700000,42.724,42.738,42.479,42.656,6827.871],[1628682000000,42.654,42.73,42.574,42.648,7457.772],[1628682300000,42.638,42.779,42.429,42.44,9512.195],[1628682600000,42.444,42.54,42.362,42.481,6189.288],[1628682900000,42.468,42.595,42.457,42.534,3183.405],[1628683200000,42.53,42.597,42.279,42.289,7539.451],[1628683500000,42.293,42.539,42.282,42.33,13794.981],[1628683800000,42.333,42.402,42.278,42.35,3877.308],[1628684100000,42.35,42.498,42.338,42.44,3506.355],[1628684400000,42.44,42.459,42.327,42.383,3216.964],[1628684700000,42.382,42.4,42.197,42.274,6036.17],[1628685000000,42.292,42.5,42.259,42.489,7814.059],[1628685300000,42.499,42.594,42.314,42.389,9902.539],[1628685600000,42.386,42.499,42.377,42.461,3190.841],[1628685900000,42.459,42.487,42.355,42.426,4134.491],[1628686200000,42.429,42.478,42.4,42.462,1875.445],[1628686500000,42.46,42.578,42.391,42.566,4970.365],[1628686800000,42.577,42.642,42.354,42.637,11799.091],[1628687100000,42.632,42.686,42.559,42.597,5450.697],[1628687400000,42.62,42.74,42.589,42.676,4044.795],[1628687700000,42.689,42.85,42.679,42.797,12933.414],[1628688000000,42.801,42.947,42.787,42.939,13310.899],[1628688300000,42.939,42.98,42.807,42.978,12235.155],[1628688600000,42.978,42.979,42.805,42.932,7505.597],[1628688900000,42.923,42.98,42.83,42.934,6673.34],[1628689200000,42.935,42.98,42.935,42.977,8347.845],[1628689500000,42.979,43.171,42.954,43.11,64704.399],[1628689800000,43.107,43.171,42.811,42.868,15260.716],[1628690100000,42.869,43.061,42.869,43.049,7884.553],[1628690400000,43.052,43.144,43.0,43.04,12739.075],[1628690700000,43.038,43.37,43.011,43.341,25150.375],[1628691000000,43.333,43.4,43.255,43.333,14552.71],[1628691300000,43.333,43.416,43.311,43.393,19723.078],[1628691600000,43.391,43.404,43.325,43.334,8707.066],[1628691900000,43.336,43.337,43.115,43.21,9500.898],[1628692200000,43.206,43.268,43.062,43.185,10473.18],[1628692500000,43.185,43.327,43.106,43.319,13750.783],[1628692800000,43.317,43.417,43.282,43.36,6788.404],[1628693100000,43.357,43.381,43.231,43.253,8446.903],[1628693400000,43.251,43.336,43.16,43.215,9849.853],[1628693700000,43.22,43.249,43.129,43.181,4584.131],[1628694000000,43.17,43.284,42.889,43.031,11901.817],[1628694300000,43.029,43.132,43.001,43.11,4787.786],[1628694600000,43.109,43.207,43.008,43.062,7374.849],[1628694900000,43.041,43.084,42.888,42.904,11147.479],[1628695200000,42.898,42.972,42.786,42.859,15363.684],[1628695500000,42.865,42.95,42.845,42.916,4293.746],[1628695800000,42.912,43.019,42.802,42.905,11058.259],[1628696100000,42.899,43.005,42.871,42.9,4477.194],[1628696400000,42.901,42.996,42.88,42.975,2420.156],[1628696700000,42.992,43.055,42.868,42.881,9419.091],[1628697000000,42.881,42.894,42.643,42.654,11885.068],[1628697300000,42.643,42.652,42.461,42.589,16595.407],[1628697600000,42.589,42.628,42.33,42.451,12685.53],[1628697900000,42.452,42.654,42.398,42.486,20064.875],[1628698200000,42.488,42.715,42.473,42.69,4413.286],[1628698500000,42.688,42.849,42.674,42.849,6277.807],[1628698800000,42.849,42.873,42.763,42.854,5772.224],[1628699100000,42.86,42.865,42.7,42.765,6491.313],[1628699400000,42.773,42.837,42.711,42.738,3479.181],[1628699700000,42.741,42.836,42.672,42.753,7344.038],[1628700000000,42.746,42.775,42.65,42.769,3962.303],[1628700300000,42.782,42.869,42.77,42.777,3450.341],[1628700600000,42.771,42.775,42.529,42.621,5769.911],[1628700900000,42.61,42.712,42.577,42.676,3928.925],[1628701200000,42.681,42.76,42.604,42.751,2235.975],[1628701500000,42.746,42.834,42.739,42.795,4285.304],[1628701800000,42.797,42.947,42.713,42.947,6342.11],[1628702100000,42.936,42.943,42.758,42.849,3484.301],[1628702400000,42.847,42.876,42.741,42.821,4306.014],[1628702700000,42.803,42.857,42.755,42.821,1477.98],[1628703000000,42.834,42.87,42.739,42.816,8542.156],[1628703300000,42.81,42.937,42.778,42.832,7862.527],[1628703600000,42.839,42.881,42.776,42.807,4226.524],[1628703900000,42.808,42.943,42.798,42.803,5196.028],[1628704200000,42.824,42.947,42.801,42.947,2049.556],[1628704500000,42.94,43.117,42.882,42.947,15359.887],[1628704800000,42.939,43.017,42.852,43.001,3632.352],[1628705100000,42.992,43.17,42.991,43.139,6228.934],[1628705400000,43.119,43.166,42.965,42.965,4740.274],[1628705700000,42.965,42.995,42.638,42.711,9126.26],[1628706000000,42.71,42.801,42.617,42.725,6237.478],[1628706300000,42.723,42.759,42.641,42.708,4068.679],[1628706600000,42.706,42.706,42.566,42.633,5345.671],[1628706900000,42.644,42.669,42.476,42.601,6318.276],[1628707200000,42.601,42.867,42.601,42.778,6622.329],[1628707500000,42.778,42.982,42.74,42.918,4549.948],[1628707800000,42.933,43.003,42.763,42.782,4683.139],[1628708100000,42.798,42.911,42.74,42.858,3716.426],[1628708400000,42.86,43.0,42.757,42.894,4436.261],[1628708700000,42.894,42.98,42.851,42.946,3232.576],[1628709000000,42.946,42.988,42.855,42.982,2861.735],[1628709300000,42.977,42.98,42.842,42.953,2267.986],[1628709600000,42.952,42.963,42.846,42.889,2926.799],[1628709900000,42.89,43.027,42.75,42.995,4225.287],[1628710200000,42.996,43.152,42.95,43.152,6909.034],[1628710500000,43.139,43.37,43.116,43.316,15401.813],[1628710800000,43.324,43.325,43.215,43.276,4372.654],[1628711100000,43.262,43.284,43.16,43.193,3374.279],[1628711400000,43.18,43.339,43.17,43.301,5185.104],[1628711700000,43.317,43.437,43.304,43.402,10030.323],[1628712000000,43.387,43.5,43.32,43.452,10879.836],[1628712300000,43.467,43.5,43.442,43.451,5510.807],[1628712600000,43.464,43.518,43.226,43.295,18085.798],[1628712900000,43.28,43.521,43.276,43.411,5029.298],[1628713200000,43.423,43.62,43.412,43.59,8573.925],[1628713500000,43.59,43.729,43.505,43.511,16096.741],[1628713800000,43.526,43.531,43.322,43.513,6704.52],[1628714100000,43.5,43.512,43.354,43.395,5197.351],[1628714400000,43.4,43.449,43.224,43.385,4822.362],[1628714700000,43.4,43.408,43.152,43.172,6470.963],[1628715000000,43.165,43.206,42.903,42.951,19546.645],[1628715300000,42.963,42.984,42.828,42.873,7568.245],[1628715600000,42.878,42.884,42.48,42.486,11952.115],[1628715900000,42.506,42.621,42.149,42.393,33449.8],[1628716200000,42.381,42.445,42.128,42.273,13178.192],[1628716500000,42.282,42.294,41.676,41.731,39862.552],[1628716800000,41.752,41.977,41.728,41.825,9935.963],[1628717100000,41.835,42.066,41.79,42.054,10806.573],[1628717400000,42.062,42.462,41.971,42.438,9218.747],[1628717700000,42.439,42.666,42.403,42.641,16350.656],[1628718000000,42.637,42.658,42.562,42.579,4881.412],[1628718300000,42.586,42.787,42.573,42.769,8384.633],[1628718600000,42.787,42.788,42.415,42.639,5684.938],[1628718900000,42.648,42.8,42.567,42.567,5436.158],[1628719200000,42.58,42.6,42.369,42.411,3913.582],[1628719500000,42.426,42.436,42.193,42.243,14155.264],[1628719800000,42.222,42.309,42.018,42.038,15602.684],[1628720100000,42.018,42.111,41.838,41.849,9051.85],[1628720400000,41.844,41.969,41.543,41.823,30692.295],[1628720700000,41.801,41.839,41.45,41.572,17027.456],[1628721000000,41.606,41.9,41.462,41.807,6886.428],[1628721300000,41.807,41.831,41.429,41.584,12575.556],[1628721600000,41.603,41.864,41.562,41.633,5364.459],[1628721900000,41.631,41.827,41.533,41.636,4613.934],[1628722200000,41.635,41.659,41.399,41.635,9251.091],[1628722500000,41.636,41.883,41.611,41.763,4561.582],[1628722800000,41.761,42.112,41.682,41.929,10908.827],[1628723100000,41.916,42.099,41.89,42.086,4558.012],[1628723400000,42.097,42.133,41.85,41.947,5424.439],[1628723700000,41.899,42.182,41.757,42.067,6482.467],[1628724000000,42.077,42.129,41.811,41.825,1843.643],[1628724300000,41.839,42.033,41.806,41.893,6914.444],[1628724600000,41.893,41.963,41.754,41.797,4183.433],[1628724900000,41.805,42.023,41.782,41.817,1871.003],[1628725200000,41.833,41.987,41.777,41.884,2799.351],[1628725500000,41.875,41.91,41.654,41.749,3930.469],[1628725800000,41.77,41.966,41.687,41.944,4236.166],[1628726100000,41.914,41.963,41.621,41.621,3761.191],[1628726400000,41.619,41.732,41.469,41.611,9557.473],[1628726700000,41.611,41.9,41.515,41.875,6222.805],[1628727000000,41.887,42.25,41.883,42.242,9352.876],[1628727300000,42.229,42.289,42.027,42.287,3838.443],[1628727600000,42.287,42.358,42.184,42.278,3689.696],[1628727900000,42.266,42.288,42.116,42.161,3426.14],[1628728200000,42.125,42.138,41.781,41.878,6901.449],[1628728500000,41.899,42.036,41.774,41.963,5042.415],[1628728800000,41.999,42.09,41.918,42.071,7142.669],[1628729100000,42.086,42.189,41.891,42.121,3827.482],[1628729400000,42.092,42.169,42.039,42.148,3523.707],[1628729700000,42.154,42.427,42.127,42.412,5575.73],[1628730000000,42.411,42.411,42.2,42.237,3890.263],[1628730300000,42.228,42.262,42.029,42.254,6637.906],[1628730600000,42.247,42.378,42.198,42.36,4381.529],[1628730900000,42.35,42.528,42.272,42.517,4268.435],[1628731200000,42.522,42.649,42.489,42.631,4818.506],[1628731500000,42.649,42.67,42.521,42.632,5057.722],[1628731800000,42.63,42.939,42.597,42.918,12031.565],[1628732100000,42.906,42.916,42.638,42.692,5780.408],[1628732400000,42.695,42.747,42.43,42.525,11527.735],[1628732700000,42.536,42.916,42.522,42.825,8685.322],[1628733000000,42.815,42.911,42.785,42.866,3569.005],[1628733300000,42.889,42.917,42.819,42.847,1960.201],[1628733600000,42.85,42.86,42.771,42.837,3805.866],[1628733900000,42.833,43.041,42.781,42.982,11736.666],[1628734200000,42.979,43.031,42.891,42.925,4603.064],[1628734500000,42.925,43.012,42.87,42.972,9700.685],[1628734800000,42.97,43.076,42.955,43.06,7965.436],[1628735100000,43.049,43.238,43.014,43.197,9803.881],[1628735400000,43.2,43.311,42.909,43.136,12736.027],[1628735700000,43.146,43.282,43.146,43.171,3248.798],[1628736000000,43.175,43.262,43.152,43.233,4285.582],[1628736300000,43.242,43.32,43.224,43.306,9337.744],[1628736600000,43.292,43.372,43.269,43.349,4357.974],[1628736900000,43.363,43.366,43.268,43.352,3633.504],[1628737200000,43.346,43.401,43.0,43.068,9596.698],[1628737500000,43.063,43.182,43.01,43.1,9922.342],[1628737800000,43.104,43.237,43.09,43.178,4062.518],[1628738100000,43.18,43.225,43.016,43.016,3531.517],[1628738400000,43.045,43.333,43.001,43.245,4709.678],[1628738700000,43.242,43.348,43.232,43.318,3157.748],[1628739000000,43.312,43.366,43.246,43.278,3020.452],[1628739300000,43.282,43.389,43.21,43.242,4417.229],[1628739600000,43.261,43.314,43.205,43.297,1462.224],[1628739900000,43.289,43.3,43.127,43.149,4904.459],[1628740200000,43.156,43.192,42.92,42.943,7437.001],[1628740500000,42.951,43.043,42.938,42.985,2443.127],[1628740800000,42.987,43.049,42.956,43.012,3098.174],[1628741100000,43.011,43.049,42.892,43.048,2549.767],[1628741400000,43.041,43.049,42.857,42.862,2862.034],[1628741700000,42.88,42.943,42.58,42.58,7135.86],[1628742000000,42.588,42.66,42.429,42.544,7494.652],[1628742300000,42.532,42.55,42.328,42.392,5676.538],[1628742600000,42.382,42.631,42.357,42.561,5594.375],[1628742900000,42.55,42.73,42.55,42.689,2218.872],[1628743200000,42.7,42.767,42.625,42.734,3653.823],[1628743500000,42.734,42.768,42.581,42.673,3173.547],[1628743800000,42.679,42.7,42.493,42.614,3024.065],[1628744100000,42.614,42.614,42.379,42.433,8397.502],[1628744400000,42.451,42.545,42.354,42.453,4551.065],[1628744700000,42.447,42.459,42.05,42.082,12312.227],[1628745000000,42.081,42.156,41.766,41.943,17917.328],[1628745300000,41.935,42.097,41.729,41.763,7883.488],[1628745600000,41.752,41.769,41.1,41.313,43697.077],[1628745900000,41.313,41.381,40.6,40.815,37847.145],[1628746200000,40.804,40.815,40.3,40.62,30313.527],[1628746500000,40.619,41.022,40.4,41.02,19318.353],[1628746800000,41.022,41.231,40.733,40.733,42359.35],[1628747100000,40.767,40.844,40.443,40.599,44131.119],[1628747400000,40.593,40.6,40.507,40.594,40756.932],[1628747700000,40.592,40.901,40.584,40.71,23106.268],[1628748000000,40.709,40.709,40.438,40.666,18189.006],[1628748300000,40.664,40.756,40.552,40.638,6299.723],[1628748600000,40.646,40.65,40.395,40.528,13742.554],[1628748900000,40.528,40.681,40.415,40.494,9600.662],[1628749200000,40.495,40.733,40.471,40.733,8241.758],[1628749500000,40.733,40.745,40.5,40.624,7410.417],[1628749800000,40.622,40.655,40.215,40.272,16290.825],[1628750100000,40.274,40.483,40.24,40.339,12296.71],[1628750400000,40.37,40.811,40.361,40.811,9514.212],[1628750700000,40.802,40.898,40.693,40.84,10057.381],[1628751000000,40.845,40.855,40.566,40.814,11098.558],[1628751300000,40.805,41.078,40.717,41.04,14018.791],[1628751600000,41.043,41.224,40.9,41.179,8356.092],[1628751900000,41.187,41.368,41.061,41.34,16377.829],[1628752200000,41.34,41.388,41.224,41.383,11299.084],[1628752500000,41.389,41.398,41.162,41.317,5894.297],[1628752800000,41.329,41.368,41.204,41.3,4519.201],[1628753100000,41.3,41.3,41.2,41.278,2886.519],[1628753400000,41.284,41.284,40.977,41.034,8415.443],[1628753700000,41.075,41.237,41.032,41.163,4590.933],[1628754000000,41.154,41.296,41.136,41.187,4340.926],[1628754300000,41.191,41.409,41.191,41.38,5237.734],[1628754600000,41.377,41.476,41.312,41.421,5939.546],[1628754900000,41.421,41.46,41.332,41.434,5379.91],[1628755200000,41.434,41.522,41.263,41.367,8417.231],[1628755500000,41.365,41.401,41.075,41.085,6445.065],[1628755800000,41.09,41.326,41.026,41.306,5977.225],[1628756100000,41.3,41.389,41.116,41.16,7360.139],[1628756400000,41.165,41.324,41.165,41.321,3952.194],[1628756700000,41.335,41.339,41.226,41.301,2017.806],[1628757000000,41.3,41.431,41.3,41.366,4870.603],[1628757300000,41.377,41.487,41.366,41.394,4894.064],[1628757600000,41.397,41.45,41.216,41.277,3450.74],[1628757900000,41.274,41.409,41.245,41.336,2911.68],[1628758200000,41.367,41.404,41.166,41.194,5275.756],[1628758500000,41.195,41.304,41.16,41.16,2372.614],[1628758800000,41.194,41.21,41.009,41.126,7447.389],[1628759100000,41.13,41.165,40.81,40.817,10691.204],[1628759400000,40.819,40.932,40.708,40.745,9160.306],[1628759700000,40.745,41.026,40.736,40.982,5350.543],[1628760000000,40.971,41.423,40.971,41.338,10521.765],[1628760300000,41.364,41.46,41.223,41.46,7751.658],[1628760600000,41.455,41.581,41.38,41.527,11027.798],[1628760900000,41.526,41.565,41.346,41.411,4721.954],[1628761200000,41.417,41.499,41.296,41.382,5217.24],[1628761500000,41.373,41.408,41.169,41.222,6059.235],[1628761800000,41.238,41.349,41.18,41.321,5099.277],[1628762100000,41.298,41.463,41.267,41.436,3104.484],[1628762400000,41.435,41.52,41.414,41.494,7328.237],[1628762700000,41.505,41.601,41.489,41.566,6810.72],[1628763000000,41.575,41.832,41.535,41.808,9840.893],[1628763300000,41.822,41.856,41.626,41.721,9790.665],[1628763600000,41.722,41.732,41.516,41.52,5489.759],[1628763900000,41.537,41.668,41.537,41.604,4161.743],[1628764200000,41.601,41.681,41.508,41.572,8494.9],[1628764500000,41.564,41.666,41.508,41.598,5662.359],[1628764800000,41.591,41.62,41.539,41.563,5178.704],[1628765100000,41.578,41.65,41.527,41.601,3314.685],[1628765400000,41.604,41.668,41.521,41.568,5925.881],[1628765700000,41.585,41.692,41.54,41.578,2886.979],[1628766000000,41.569,41.78,41.52,41.673,5529.627],[1628766300000,41.642,41.72,41.386,41.598,9835.623],[1628766600000,41.605,41.9,41.605,41.801,9886.682],[1628766900000,41.8,41.838,41.424,41.575,10318.657],[1628767200000,41.576,41.758,41.476,41.68,11290.258],[1628767500000,41.686,41.732,41.538,41.677,10430.92],[1628767800000,41.684,41.684,41.41,41.443,7235.266],[1628768100000,41.444,41.449,41.29,41.348,7759.069],[1628768400000,41.345,41.379,40.87,41.033,12830.654],[1628768700000,41.042,41.2,40.785,41.181,22513.132],[1628769000000,41.2,41.2,40.779,40.842,14311.456],[1628769300000,40.837,41.014,40.711,40.762,8805.557],[1628769600000,40.765,40.968,40.635,40.882,10633.917],[1628769900000,40.856,41.048,40.8,41.014,7326.757],[1628770200000,41.03,41.228,40.122,40.718,60626.0],[1628770500000,40.726,40.835,40.325,40.624,37583.935],[1628770800000,40.62,40.644,40.367,40.477,14361.437],[1628771100000,40.476,40.497,40.139,40.223,17591.074],[1628771400000,40.22,40.415,40.0,40.401,24091.873],[1628771700000,40.403,40.5,40.294,40.315,7805.845],[1628772000000,40.318,40.498,40.242,40.357,8959.621],[1628772300000,40.339,40.559,40.3,40.559,8908.449],[1628772600000,40.559,40.998,40.559,40.883,19371.282],[1628772900000,40.875,40.896,40.691,40.86,11279.033],[1628773200000,40.87,40.984,40.559,40.579,12813.457],[1628773500000,40.588,40.956,40.578,40.955,7197.707],[1628773800000,40.956,41.013,40.789,40.789,5106.971],[1628774100000,40.787,40.858,40.714,40.793,3678.759],[1628774400000,40.799,41.068,40.782,41.068,6432.696],[1628774700000,41.04,41.175,40.971,41.093,6750.379],[1628775000000,41.046,41.11,40.904,41.003,6583.629],[1628775300000,41.011,41.012,40.854,40.97,3283.936],[1628775600000,40.962,41.047,40.851,41.018,5198.874],[1628775900000,41.001,41.024,40.783,40.888,3206.987],[1628776200000,40.879,40.924,40.735,40.795,3690.393],[1628776500000,40.786,40.895,40.678,40.678,3433.544],[1628776800000,40.678,40.73,40.463,40.467,5784.866],[1628777100000,40.474,40.551,40.24,40.339,8414.506],[1628777400000,40.324,40.424,40.271,40.304,6019.609],[1628777700000,40.311,40.498,40.232,40.268,5789.214],[1628778000000,40.265,40.299,40.005,40.045,11714.831],[1628778300000,40.039,40.215,39.896,40.089,22758.293],[1628778600000,40.083,40.239,39.888,40.11,12417.888],[1628778900000,40.108,40.297,39.988,40.163,9911.246],[1628779200000,40.168,40.168,39.897,39.924,5589.74],[1628779500000,39.911,40.005,39.543,39.564,24216.827],[1628779800000,39.568,39.71,39.534,39.631,15082.848],[1628780100000,39.63,39.637,39.316,39.487,28815.486],[1628780400000,39.482,39.817,39.396,39.765,13567.494],[1628780700000,39.761,39.786,39.499,39.678,10679.386],[1628781000000,39.676,39.912,39.65,39.8,10307.729],[1628781300000,39.793,39.98,39.779,39.856,8731.313],[1628781600000,39.856,40.044,39.665,39.984,7841.047],[1628781900000,39.984,40.085,39.938,39.948,7659.191],[1628782200000,39.965,40.163,39.945,40.108,15289.965],[1628782500000,40.113,40.219,40.024,40.029,4971.317],[1628782800000,40.035,40.088,40.015,40.057,6911.039],[1628783100000,40.053,40.189,40.0,40.056,12332.94],[1628783400000,40.057,40.06,39.932,39.996,4117.177],[1628783700000,39.994,40.128,39.683,39.828,10573.509],[1628784000000,39.831,39.895,39.502,39.6,16610.729],[1628784300000,39.6,40.1,39.531,40.092,7573.433],[1628784600000,40.088,40.094,39.826,39.841,3368.607],[1628784900000,39.82,39.921,39.511,39.668,5997.584],[1628785200000,39.652,39.743,39.5,39.667,5932.324],[1628785500000,39.654,39.727,39.413,39.436,8193.685],[1628785800000,39.444,39.67,39.36,39.641,11213.476],[1628786100000,39.654,39.761,39.425,39.69,7506.585],[1628786400000,39.683,39.802,39.612,39.802,3512.327],[1628786700000,39.781,40.087,39.767,40.07,5521.342],[1628787000000,40.069,40.099,39.913,39.964,5841.928],[1628787300000,39.98,40.083,39.805,39.981,5310.081],[1628787600000,39.996,40.172,39.868,40.068,4673.029],[1628787900000,40.08,40.17,40.037,40.152,6480.71],[1628788200000,40.14,40.336,40.135,40.23,9494.804],[1628788500000,40.241,40.416,40.22,40.291,7776.795],[1628788800000,40.277,40.431,40.25,40.428,3510.223],[1628789100000,40.433,40.492,40.395,40.481,3148.251],[1628789400000,40.48,40.69,40.478,40.617,13491.678],[1628789700000,40.611,40.735,40.504,40.71,7470.244],[1628790000000,40.711,40.78,40.594,40.766,5431.215],[1628790300000,40.777,40.786,40.621,40.785,6864.195],[1628790600000,40.777,40.8,40.593,40.708,9662.035],[1628790900000,40.695,40.733,40.528,40.635,8600.244],[1628791200000,40.64,40.887,40.617,40.884,6385.429],[1628791500000,40.884,40.89,40.781,40.81,6230.076],[1628791800000,40.796,40.89,40.793,40.85,16951.901],[1628792100000,40.849,40.912,40.824,40.86,5272.195],[1628792400000,40.855,40.874,40.794,40.852,1938.88],[1628792700000,40.838,40.913,40.775,40.882,1685.451],[1628793000000,40.9,40.922,40.776,40.849,2325.523],[1628793300000,40.827,40.88,40.791,40.838,2239.22],[1628793600000,40.856,40.908,40.802,40.824,2757.311],[1628793900000,40.862,40.971,40.788,40.962,3981.085],[1628794200000,40.962,41.125,40.932,41.072,9059.118],[1628794500000,41.057,41.149,41.056,41.12,3274.657],[1628794800000,41.118,41.136,40.945,41.077,5446.009],[1628795100000,41.062,41.08,41.006,41.04,2113.212],[1628795400000,41.047,41.05,40.97,41.003,2750.468],[1628795700000,41.002,41.01,40.79,40.828,5163.695],[1628796000000,40.811,40.875,40.705,40.705,2275.314],[1628796300000,40.71,41.0,40.655,40.97,4387.318],[1628796600000,40.962,41.04,40.821,40.822,2558.918],[1628796900000,40.829,41.088,40.777,41.041,2203.424],[1628797200000,41.018,41.04,40.908,40.908,3835.422],[1628797500000,40.907,41.04,40.906,40.992,3227.261],[1628797800000,40.992,41.054,40.924,41.039,4790.754],[1628798100000,41.014,41.109,41.013,41.024,2511.511],[1628798400000,41.012,41.099,40.938,40.994,1994.696],[1628798700000,41.018,41.156,40.983,41.15,1859.284],[1628799000000,41.15,41.37,41.15,41.326,12333.899],[1628799300000,41.326,41.355,41.07,41.097,2884.511],[1628799600000,41.1,41.244,41.093,41.236,2784.251],[1628799900000,41.221,41.232,41.104,41.111,1353.948],[1628800200000,41.113,41.197,41.102,41.197,1447.243],[1628800500000,41.173,41.2,41.111,41.111,1252.704],[1628800800000,41.131,41.166,41.023,41.023,2096.065],[1628801100000,41.039,41.166,40.993,41.043,3640.746],[1628801400000,41.041,41.046,40.534,40.689,6935.395],[1628801700000,40.655,40.943,40.587,40.93,4214.275],[1628802000000,40.933,41.017,40.529,40.562,4862.909],[1628802300000,40.57,40.696,40.521,40.649,4293.556],[1628802600000,40.647,40.733,40.53,40.557,2517.748],[1628802900000,40.557,40.669,40.533,40.668,1844.871],[1628803200000,40.67,40.78,40.67,40.69,2197.458],[1628803500000,40.688,40.715,40.513,40.519,2461.305],[1628803800000,40.52,40.541,40.468,40.531,4128.796],[1628804100000,40.531,40.541,40.466,40.48,5419.754],[1628804400000,40.478,40.665,40.456,40.484,6089.064],[1628804700000,40.509,40.555,40.262,40.325,6638.549],[1628805000000,40.341,40.45,40.328,40.413,3640.44],[1628805300000,40.415,40.497,40.366,40.455,2308.024],[1628805600000,40.452,40.602,40.395,40.536,1834.876],[1628805900000,40.553,40.556,40.25,40.293,3828.681],[1628806200000,40.292,40.361,40.262,40.319,2017.307],[1628806500000,40.333,40.416,40.257,40.272,4571.247],[1628806800000,40.284,40.315,39.97,39.97,16875.874],[1628807100000,40.026,40.134,39.97,39.994,4190.769],[1628807400000,40.003,40.05,39.924,40.005,4171.646],[1628807700000,40.005,40.006,39.786,39.823,2992.675],[1628808000000,39.802,39.981,39.708,39.949,5158.122],[1628808300000,39.95,39.95,39.657,39.657,3522.348],[1628808600000,39.679,39.767,39.6,39.69,4658.911],[1628808900000,39.688,39.724,39.582,39.714,6166.768],[1628809200000,39.694,39.949,39.694,39.945,9256.976],[1628809500000,39.938,40.628,39.929,40.58,57800.543],[1628809800000,40.562,41.036,40.513,40.89,41516.606],[1628810100000,40.894,40.912,40.8,40.823,24825.024],[1628810400000,40.823,40.934,40.8,40.855,5835.749],[1628810700000,40.841,41.004,40.667,40.995,11577.246],[1628811000000,41.011,41.3,40.999,41.208,14625.994],[1628811300000,41.212,41.275,41.094,41.197,5403.175],[1628811600000,41.206,41.237,40.978,41.029,4495.828],[1628811900000,41.013,41.203,41.004,41.166,7726.507],[1628812200000,41.173,41.186,41.042,41.163,3204.703],[1628812500000,41.174,41.184,41.025,41.102,2852.357],[1628812800000,41.105,41.327,41.06,41.324,6852.159],[1628813100000,41.316,41.501,41.269,41.387,15663.104],[1628813400000,41.387,41.387,41.151,41.204,4418.261],[1628813700000,41.211,41.223,40.668,40.753,11297.655],[1628814000000,40.765,41.169,40.748,40.992,5233.776],[1628814300000,40.985,41.168,40.881,40.928,5346.257],[1628814600000,40.943,41.081,40.782,41.026,3675.461],[1628814900000,41.027,41.239,41.027,41.22,4659.428],[1628815200000,41.227,41.511,41.223,41.483,4609.754],[1628815500000,41.499,41.678,41.318,41.639,16834.639],[1628815800000,41.647,41.669,41.4,41.484,5913.214],[1628816100000,41.507,41.569,41.454,41.536,4231.715],[1628816400000,41.547,41.688,41.459,41.646,9525.563],[1628816700000,41.649,41.67,41.504,41.584,2829.838],[1628817000000,41.58,41.673,41.573,41.624,5238.084],[1628817300000,41.624,41.893,41.624,41.862,15602.83],[1628817600000,41.867,41.922,41.801,41.881,9126.25],[1628817900000,41.879,41.931,41.772,41.859,5483.093],[1628818200000,41.878,42.167,41.86,42.123,27777.528],[1628818500000,42.1,42.332,41.854,42.007,25770.6],[1628818800000,42.007,42.102,41.919,42.09,8593.712],[1628819100000,42.091,42.127,41.89,41.937,4403.773],[1628819400000,41.958,41.987,41.876,41.987,2278.378],[1628819700000,41.986,42.253,41.966,42.253,4618.341],[1628836200000,42.253,42.7,42.253,42.7,13830.169],[1628836500000,42.7,42.9,42.699,42.89,10792.33],[1628836800000,42.898,43.043,42.851,43.037,12880.895],[1628837100000,43.029,43.234,43.003,43.233,13904.39],[1628837400000,43.23,43.3,43.05,43.067,13142.514],[1628837700000,43.059,43.4,43.0,43.397,15755.404],[1628838000000,43.386,43.68,43.379,43.614,34634.344],[1628838300000,43.614,43.831,43.466,43.807,16524.242],[1628838600000,43.822,43.858,43.499,43.505,16949.152],[1628838900000,43.504,43.569,43.146,43.454,18741.362],[1628839200000,43.475,43.491,43.284,43.401,17544.797],[1628839500000,43.397,43.544,43.351,43.532,8257.837],[1628839800000,43.532,43.631,43.272,43.311,14991.488],[1628840100000,43.311,43.5,43.298,43.439,7576.53],[1628840400000,43.439,43.581,43.39,43.513,7487.335],[1628840700000,43.52,43.596,43.436,43.478,7541.729],[1628841000000,43.47,43.511,43.363,43.462,6926.866],[1628841300000,43.462,43.637,43.364,43.395,7007.082],[1628841600000,43.405,43.919,43.397,43.836,21452.548],[1628841900000,43.851,43.92,43.821,43.856,10283.294],[1628842200000,43.867,43.896,43.566,43.572,9707.747],[1628842500000,43.579,43.682,43.534,43.546,7495.139],[1628842800000,43.537,43.57,43.436,43.463,11102.323],[1628843100000,43.463,43.6,43.452,43.544,6987.514],[1628843400000,43.54,43.695,43.533,43.673,9191.27],[1628843700000,43.673,43.849,43.66,43.799,10337.013],[1628844000000,43.799,43.9,43.785,43.864,7783.816],[1628844300000,43.861,43.945,43.852,43.895,9328.904],[1628844600000,43.928,43.955,43.893,43.921,7693.453],[1628844900000,43.929,43.99,43.814,43.972,7497.717],[1628845200000,43.972,44.055,43.643,43.846,48985.69],[1628845500000,43.846,44.198,43.8,44.091,24166.961],[1628845800000,44.093,44.295,43.884,44.184,45722.742],[1628846100000,44.171,44.31,44.001,44.078,19137.231],[1628846400000,44.078,44.187,43.859,43.885,12029.566],[1628846700000,43.89,44.029,43.833,43.98,7205.772],[1628847000000,43.979,44.02,43.871,44.01,5012.38],[1628847300000,44.0,44.029,43.885,43.935,13179.477],[1628847600000,43.945,43.98,43.866,43.932,11523.815],[1628847900000,43.936,44.079,43.928,44.037,13926.035],[1628848200000,44.022,44.044,43.75,43.763,11451.181],[1628848500000,43.774,43.791,43.675,43.718,7722.978],[1628848800000,43.72,43.817,43.622,43.731,11042.166],[1628849100000,43.733,43.86,43.519,43.56,11778.872],[1628849400000,43.562,43.785,43.562,43.728,6290.685],[1628849700000,43.748,43.859,43.74,43.78,15481.831],[1628850000000,43.797,44.032,43.781,44.022,9755.34],[1628850300000,44.018,44.15,44.0,44.133,8458.148],[1628850600000,44.139,44.148,44.04,44.053,7171.376],[1628850900000,44.052,44.281,44.052,44.25,13796.643],[1628851200000,44.26,44.28,43.984,44.162,9646.398],[1628851500000,44.15,44.25,44.047,44.181,6194.433],[1628851800000,44.189,44.194,43.942,44.001,6725.921],[1628852100000,43.998,44.15,43.993,43.999,5918.632],[1628852400000,44.003,44.189,43.998,44.105,6328.893],[1628852700000,44.104,44.19,44.069,44.155,3638.317],[1628853000000,44.159,44.288,44.159,44.214,6165.429],[1628853300000,44.215,44.384,44.128,44.216,13388.029],[1628853600000,44.216,44.269,44.082,44.1,2842.307],[1628853900000,44.11,44.248,44.092,44.19,2931.136],[1628854200000,44.188,44.346,44.164,44.312,10676.71],[1628854500000,44.326,44.49,44.325,44.475,13269.527],[1628854800000,44.489,44.647,44.08,44.177,36228.293],[1628855100000,44.178,44.358,44.164,44.294,9785.726],[1628855400000,44.305,44.369,44.184,44.186,12050.659],[1628855700000,44.196,44.277,43.501,43.596,25551.253],[1628856000000,43.581,43.836,43.57,43.656,14677.831],[1628856300000,43.679,43.847,43.65,43.825,12351.224],[1628856600000,43.825,44.083,43.764,43.974,11881.108],[1628856900000,43.987,44.3,43.987,44.244,10343.363],[1628857200000,44.216,44.301,44.2,44.224,6452.893],[1628857500000,44.216,44.392,44.216,44.294,6293.828],[1628857800000,44.296,44.319,44.056,44.1,6163.271],[1628858100000,44.099,44.272,44.09,44.22,8234.838],[1628858400000,44.215,44.292,44.079,44.233,9887.458],[1628858700000,44.236,44.249,43.902,44.078,19229.628],[1628859000000,44.07,44.15,43.995,44.115,4276.41],[1628859300000,44.113,44.12,44.012,44.057,8678.857],[1628859600000,44.069,44.202,43.951,43.995,15033.284],[1628859900000,43.98,44.093,43.901,43.989,5528.357],[1628860200000,43.985,44.159,43.961,44.137,9336.648],[1628860500000,44.151,44.263,44.151,44.22,9321.256],[1628860800000,44.216,44.239,44.055,44.055,10108.413],[1628861100000,44.061,44.105,43.994,44.068,6836.48],[1628861400000,44.073,44.396,44.056,44.095,15284.7],[1628861700000,44.098,44.132,43.917,43.92,12939.018],[1628862000000,43.924,43.954,43.757,43.79,5383.558],[1628862300000,43.788,44.155,43.762,44.051,23581.524],[1628862600000,44.062,44.123,43.945,43.99,7560.703],[1628862900000,43.988,44.054,43.9,43.974,3865.209],[1628863200000,43.974,44.1,43.93,44.039,7052.878],[1628863500000,44.047,44.047,43.892,43.933,4809.407],[1628863800000,43.942,44.045,43.825,43.874,3167.856],[1628864100000,43.872,43.937,43.7,43.77,14432.72],[1628864400000,43.759,43.867,43.75,43.788,3551.273],[1628864700000,43.801,43.875,43.627,43.698,5577.794],[1628865000000,43.698,43.698,43.202,43.342,19661.0],[1628865300000,43.354,43.588,43.351,43.419,9124.473],[1628865600000,43.419,43.632,43.41,43.584,6091.333],[1628865900000,43.588,43.968,43.588,43.95,7441.159],[1628866200000,43.95,44.0,43.853,43.877,7248.399],[1628866500000,43.892,44.082,43.842,43.857,9654.239],[1628866800000,43.862,44.097,43.852,44.089,7496.615],[1628867100000,44.089,44.089,43.677,43.741,10559.645],[1628867400000,43.73,43.811,43.618,43.7,5172.431],[1628867700000,43.709,43.709,42.88,43.019,31006.152],[1628868000000,43.001,43.223,42.818,43.03,20785.249],[1628868300000,43.039,43.1,42.942,43.019,6589.151],[1628868600000,43.03,43.487,43.019,43.314,10658.237],[1628868900000,43.313,43.459,43.21,43.235,5935.041],[1628869200000,43.211,43.328,43.003,43.224,5417.633],[1628869500000,43.23,43.474,43.217,43.361,7781.936],[1628869800000,43.372,43.473,43.266,43.467,3994.811],[1628870100000,43.458,43.771,43.4,43.615,16839.695],[1628870400000,43.624,43.815,43.584,43.739,5737.793],[1628870700000,43.741,43.775,43.592,43.749,10071.11],[1628871000000,43.75,43.784,43.632,43.697,4295.025],[1628871300000,43.693,43.748,43.285,43.44,10058.31],[1628871600000,43.44,43.571,43.415,43.473,3694.597],[1628871900000,43.483,43.797,43.445,43.758,5827.697],[1628872200000,43.767,43.882,43.602,43.607,11198.483],[1628872500000,43.62,43.886,43.613,43.779,3394.908],[1628872800000,43.798,43.872,43.747,43.813,3511.765],[1628873100000,43.813,43.887,43.738,43.87,6497.527],[1628873400000,43.87,43.997,43.774,43.974,6713.394],[1628873700000,43.976,43.993,43.798,43.849,7590.667],[1628874000000,43.851,43.851,43.545,43.561,8743.168],[1628874300000,43.561,43.605,43.406,43.565,6967.311],[1628874600000,43.561,43.636,43.406,43.62,6425.166],[1628874900000,43.607,43.701,43.483,43.645,5553.935],[1628875200000,43.645,43.679,43.521,43.679,3119.115],[1628875500000,43.653,43.699,43.572,43.616,2335.359],[1628875800000,43.627,43.671,43.49,43.552,3187.696],[1628876100000,43.564,43.569,43.399,43.511,9174.581],[1628876400000,43.508,43.508,43.416,43.5,4079.925],[1628876700000,43.499,43.592,43.451,43.478,4295.77],[1628877000000,43.51,43.713,43.505,43.706,3749.103],[1628877300000,43.711,43.79,43.612,43.666,16660.078],[1628877600000,43.659,43.659,43.285,43.497,28484.001],[1628877900000,43.488,43.535,43.319,43.37,13147.752],[1628878200000,43.371,43.506,43.271,43.475,23858.623],[1628878500000,43.46,43.593,43.46,43.511,4712.765],[1628878800000,43.509,43.715,43.505,43.631,10041.424],[1628879100000,43.663,43.726,43.615,43.659,3431.415],[1628879400000,43.665,43.748,43.611,43.745,7942.646],[1628879700000,43.748,43.796,43.654,43.682,7686.82],[1628880000000,43.702,43.744,43.537,43.744,2405.179],[1628880300000,43.746,43.746,43.609,43.668,1840.285],[1628880600000,43.673,43.724,43.466,43.61,6124.132],[1628880900000,43.595,43.662,43.511,43.656,1849.113],[1628881200000,43.656,43.681,43.505,43.622,7562.741],[1628881500000,43.628,43.643,43.467,43.489,2718.485],[1628881800000,43.495,43.624,43.417,43.565,5172.038],[1628882100000,43.566,43.62,43.465,43.539,2872.558],[1628882400000,43.543,43.604,43.416,43.459,2746.386],[1628882700000,43.451,43.47,43.35,43.375,3938.223],[1628883000000,43.37,43.494,43.358,43.405,4995.249],[1628883300000,43.415,43.435,43.147,43.288,18813.736],[1628883600000,43.268,43.393,43.234,43.308,3211.719],[1628883900000,43.319,43.476,43.294,43.358,3947.736],[1628884200000,43.375,43.46,43.353,43.396,2995.22],[1628884500000,43.394,43.562,43.394,43.538,3679.175],[1628884800000,43.538,43.738,43.379,43.732,7084.774],[1628885100000,43.736,44.355,43.694,44.072,51285.231],[1628885400000,44.06,44.345,43.969,44.146,18664.737],[1628885700000,44.145,44.307,43.9,44.004,23150.17],[1628886000000,44.005,44.152,43.913,43.913,8984.301],[1628886300000,43.912,44.134,43.905,43.998,12378.93],[1628886600000,43.999,44.068,43.872,43.876,10767.426],[1628886900000,43.874,44.016,43.818,43.978,11056.016],[1628887200000,43.958,43.979,43.891,43.928,3644.262],[1628887500000,43.919,43.962,43.812,43.934,5849.061],[1628887800000,43.936,44.019,43.879,43.935,9046.659],[1628888100000,43.933,44.02,43.9,44.016,6583.891],[1628888400000,44.02,44.109,43.914,44.02,6135.803],[1628888700000,44.026,44.279,44.002,44.19,10969.603],[1628889000000,44.207,44.254,44.074,44.116,7727.008],[1628889300000,44.093,44.174,44.031,44.046,7920.678],[1628889600000,44.052,44.08,44.0,44.005,2955.885],[1628889900000,44.016,44.153,44.003,44.051,5957.1],[1628890200000,44.066,44.107,44.05,44.076,3047.953],[1628890500000,44.077,44.11,44.017,44.041,5867.064],[1628890800000,44.04,44.076,44.0,44.067,4147.928],[1628891100000,44.057,44.07,43.95,44.032,4917.122],[1628891400000,44.03,44.09,43.897,43.948,14295.95],[1628891700000,43.963,44.0,43.832,44.0,6884.828],[1628892000000,44.01,44.059,43.839,43.855,4862.973],[1628892300000,43.838,43.883,43.738,43.778,8613.986],[1628892600000,43.784,43.784,43.691,43.719,2864.512],[1628892900000,43.711,43.747,43.67,43.723,2749.6],[1628893200000,43.722,43.734,43.554,43.607,7429.986],[1628893500000,43.62,43.699,43.582,43.663,3781.343],[1628893800000,43.69,43.85,43.646,43.833,3201.878],[1628894100000,43.835,43.938,43.746,43.938,5136.434],[1628894400000,43.933,44.1,43.896,44.057,4499.059],[1628894700000,44.049,44.074,43.915,43.922,4357.873],[1628895000000,43.916,44.1,43.904,44.009,10393.855],[1628895300000,43.999,44.062,43.912,44.036,2991.678],[1628895600000,44.016,44.099,43.963,44.073,2880.122],[1628895900000,44.055,44.066,43.9,43.913,2619.896],[1628896200000,43.932,44.177,43.903,44.127,5714.025],[1628896500000,44.135,44.144,43.966,44.059,6985.642],[1628896800000,44.049,44.133,43.997,44.101,6555.851],[1628897100000,44.112,44.191,44.1,44.191,5290.722],[1628897400000,44.168,44.213,44.066,44.197,8167.396],[1628897700000,44.214,44.5,44.156,44.454,13297.98],[1628898000000,44.455,44.554,44.319,44.538,13014.948],[1628898300000,44.538,44.89,44.509,44.702,32972.015],[1628898600000,44.718,44.9,44.631,44.872,17566.942],[1628898900000,44.868,44.911,44.777,44.83,7196.835],[1628899200000,44.859,44.869,44.5,44.702,23287.315],[1628899500000,44.735,44.798,44.501,44.53,6845.739],[1628899800000,44.541,44.612,44.482,44.567,12012.676],[1628900100000,44.571,44.596,44.366,44.42,6234.293],[1628900400000,44.411,44.489,44.371,44.489,2801.027],[1628900700000,44.449,44.645,44.449,44.517,2289.904],[1628901000000,44.5,44.5,44.364,44.364,7666.45],[1628901300000,44.384,44.384,44.2,44.267,7066.067],[1628901600000,44.261,44.342,44.065,44.087,3949.349],[1628901900000,44.109,44.191,44.0,44.134,6544.964],[1628902200000,44.163,44.3,44.104,44.3,4879.494],[1628902500000,44.283,44.343,44.215,44.257,4071.296],[1628902800000,44.273,44.395,44.216,44.277,6087.143],[1628903100000,44.304,44.395,44.248,44.395,1981.617],[1628903400000,44.396,44.428,44.3,44.31,2705.915],[1628903700000,44.324,44.48,44.31,44.433,3837.935],[1628904000000,44.418,44.458,44.305,44.437,2496.074],[1628904300000,44.434,44.476,44.346,44.432,3113.093],[1628904600000,44.432,44.45,44.35,44.406,4407.237],[1628904900000,44.391,44.43,44.076,44.076,7712.249],[1628905200000,44.076,44.095,43.908,44.028,9424.379],[1628905500000,44.03,44.128,43.953,44.059,2729.958],[1628905800000,44.072,44.072,43.796,43.834,7695.646],[1628906100000,43.834,43.925,43.732,43.814,3988.653],[1628906400000,43.805,43.943,43.666,43.702,4292.44],[1628906700000,43.705,43.934,43.671,43.794,5828.779],[1628907000000,43.795,43.837,43.684,43.759,2993.504],[1628907300000,43.759,43.832,43.665,43.747,3672.878],[1628907600000,43.758,43.94,43.73,43.869,2293.949],[1628907900000,43.86,43.911,43.814,43.863,2826.366],[1628908200000,43.86,44.064,43.86,44.029,3898.277],[1628908500000,44.046,44.046,43.901,43.961,2736.17],[1628908800000,43.959,44.008,43.752,43.791,4479.105],[1628909100000,43.803,43.983,43.791,43.893,5778.932],[1628909400000,43.901,43.989,43.901,43.969,2533.782],[1628909700000,43.978,44.022,43.941,43.984,2177.978],[1628910000000,43.963,44.079,43.924,44.036,3443.581],[1628910300000,44.027,44.097,43.964,44.061,2629.439],[1628910600000,44.071,44.075,43.934,43.986,2213.408],[1628910900000,43.994,44.061,43.945,44.037,3055.869],[1628911200000,44.036,44.045,43.912,43.976,3902.339],[1628911500000,43.972,44.026,43.906,43.945,1981.633],[1628911800000,43.945,44.061,43.92,43.952,3275.547],[1628912100000,43.962,44.103,43.925,43.982,4299.269],[1628912400000,43.982,44.015,43.87,43.878,4511.761],[1628912700000,43.878,44.068,43.873,44.02,1479.459],[1628913000000,44.02,44.139,44.02,44.071,2365.627],[1628913300000,44.077,44.142,44.044,44.096,4769.64],[1628913600000,44.082,44.117,43.804,43.833,3924.027],[1628913900000,43.841,43.841,43.677,43.715,9571.976],[1628914200000,43.701,43.768,43.672,43.743,2508.706],[1628914500000,43.751,43.879,43.735,43.866,3255.827],[1628914800000,43.866,43.944,43.812,43.92,5018.294],[1628915100000,43.919,43.949,43.8,43.876,1322.851],[1628915400000,43.877,44.032,43.833,44.013,3589.504],[1628915700000,44.019,44.022,43.848,43.926,2058.706],[1628916000000,43.93,44.1,43.93,44.042,6472.593],[1628916300000,44.043,44.049,43.905,43.94,2416.899],[1628916600000,43.927,43.947,43.805,43.868,4405.299],[1628916900000,43.851,43.983,43.812,43.843,3142.893],[1628917200000,43.862,44.02,43.842,43.918,2018.95],[1628917500000,43.924,44.332,43.917,44.332,9452.427],[1628917800000,44.319,44.419,44.196,44.201,4412.243],[1628918100000,44.2,44.312,44.2,44.27,2208.13],[1628918400000,44.27,44.323,44.222,44.259,5225.562],[1628918700000,44.243,44.243,44.091,44.156,2237.662],[1628919000000,44.16,44.2,44.115,44.162,1507.2],[1628919300000,44.161,44.179,44.055,44.141,2119.983],[1628919600000,44.133,44.189,44.063,44.099,2867.067],[1628919900000,44.116,44.186,44.09,44.138,4127.747],[1628920200000,44.139,44.2,44.123,44.143,5737.121],[1628920500000,44.155,44.2,44.139,44.2,3092.308],[1628920800000,44.196,44.25,44.181,44.246,6064.704],[1628921100000,44.25,44.35,44.25,44.345,5954.454],[1628921400000,44.346,44.4,44.271,44.338,3825.188],[1628921700000,44.335,44.5,44.29,44.467,9464.119],[1628922000000,44.47,44.6,44.404,44.558,11410.912],[1628922300000,44.54,44.557,44.446,44.451,5296.719],[1628922600000,44.468,44.49,44.231,44.26,5020.536],[1628922900000,44.284,44.341,44.203,44.243,2820.538],[1628923200000,44.225,44.326,44.225,44.249,2666.806],[1628923500000,44.25,44.354,44.239,44.307,5403.325],[1628923800000,44.319,44.378,44.262,44.271,2588.565],[1628924100000,44.271,44.431,44.259,44.337,3140.456],[1628924400000,44.355,44.431,44.292,44.409,4208.794],[1628924700000,44.423,44.507,44.406,44.475,2764.277],[1628925000000,44.475,44.6,44.454,44.576,6012.992],[1628925300000,44.587,44.603,44.436,44.593,3494.086],[1628925600000,44.587,44.608,44.546,44.555,2375.188],[1628925900000,44.57,44.648,44.537,44.592,3637.389],[1628926200000,44.589,44.611,44.52,44.544,3865.388],[1628926500000,44.551,44.578,44.418,44.449,3720.671],[1628926800000,44.449,44.511,44.381,44.511,5825.969],[1628927100000,44.5,44.597,44.471,44.484,4785.947],[1628927400000,44.47,44.544,44.45,44.471,2060.734],[1628927700000,44.477,44.511,44.444,44.478,1279.397],[1628928000000,44.486,44.511,44.37,44.417,3773.28],[1628928300000,44.426,44.45,44.319,44.447,4803.386],[1628928600000,44.435,44.446,44.329,44.425,8051.897],[1628928900000,44.425,44.596,44.41,44.571,9832.979],[1628929200000,44.57,44.598,44.532,44.545,2241.32],[1628929500000,44.55,44.62,44.534,44.582,2537.031],[1628929800000,44.586,44.619,44.487,44.487,3746.127],[1628930100000,44.487,44.56,44.454,44.554,4051.444],[1628930400000,44.549,44.606,44.486,44.494,2870.404],[1628930700000,44.51,44.568,44.36,44.394,4215.902],[1628931000000,44.388,44.45,44.35,44.422,5676.136],[1628931300000,44.422,44.469,44.394,44.404,1730.84],[1628931600000,44.403,44.505,44.294,44.505,12718.877],[1628931900000,44.491,44.57,44.469,44.55,12060.486],[1628932200000,44.56,44.718,44.554,44.705,14130.064],[1628932500000,44.706,44.799,44.583,44.635,10423.565],[1628932800000,44.644,44.732,44.613,44.717,1981.916],[1628933100000,44.717,44.743,44.645,44.727,2997.552],[1628933400000,44.727,44.769,44.645,44.767,3925.154],[1628933700000,44.767,44.779,44.703,44.735,4989.889],[1628934000000,44.735,44.867,44.67,44.695,14313.64],[1628934300000,44.692,44.874,44.64,44.692,10433.196],[1628934600000,44.7,44.744,44.197,44.456,16882.182],[1628934900000,44.442,44.442,43.046,43.496,69165.669],[1628935200000,43.465,43.744,43.271,43.691,24237.765],[1628935500000,43.7,43.758,43.027,43.116,20951.43],[1628935800000,43.116,43.32,43.01,43.01,29148.85],[1628936100000,43.01,43.295,42.876,42.912,38644.206],[1628936400000,42.933,43.239,42.727,43.191,26524.765],[1628936700000,43.191,43.579,43.163,43.486,13863.288],[1628937000000,43.491,43.65,43.373,43.64,12362.101],[1628937300000,43.633,43.718,43.45,43.659,9019.125],[1628937600000,43.66,43.793,43.449,43.471,6429.04],[1628937900000,43.471,43.512,43.24,43.284,10207.722],[1628938200000,43.265,43.349,43.0,43.052,16998.016],[1628938500000,43.067,43.305,42.896,43.259,18575.772],[1628938800000,43.267,43.459,43.056,43.312,13841.086],[1628939100000,43.33,43.488,43.202,43.461,5242.646],[1628939400000,43.437,43.55,43.276,43.485,7415.903],[1628939700000,43.496,43.556,43.353,43.36,4466.418],[1628940000000,43.383,43.565,43.323,43.53,5041.466],[1628940300000,43.529,43.547,43.315,43.443,9215.678],[1628940600000,43.456,43.509,43.288,43.438,4295.589],[1628940900000,43.415,43.482,43.138,43.198,9667.0],[1628941200000,43.169,43.28,43.091,43.266,3660.571],[1628941500000,43.259,43.504,43.241,43.483,6536.924],[1628941800000,43.494,43.667,43.451,43.643,6383.739],[1628942100000,43.642,43.793,43.591,43.739,7282.905],[1628942400000,43.742,43.941,43.693,43.822,10350.324],[1628942700000,43.812,43.894,43.706,43.814,7766.43],[1628943000000,43.82,43.874,43.73,43.741,4234.033],[1628943300000,43.723,43.795,43.563,43.632,17512.166],[1628943600000,43.627,43.725,43.559,43.59,4141.46],[1628943900000,43.59,43.716,43.5,43.527,4706.984],[1628944200000,43.517,43.631,43.426,43.48,7606.202],[1628944500000,43.492,43.501,43.423,43.436,2307.233],[1628944800000,43.437,43.505,43.36,43.362,10886.649],[1628945100000,43.36,43.542,43.35,43.507,5589.25],[1628945400000,43.507,43.507,43.251,43.321,4170.273],[1628945700000,43.314,43.326,43.232,43.27,2590.98],[1628946000000,43.247,43.468,43.236,43.259,5772.531],[1628946300000,43.248,43.303,43.0,43.11,11598.015],[1628946600000,43.111,43.325,43.111,43.278,6021.467],[1628946900000,43.267,43.537,43.267,43.509,7235.791],[1628947200000,43.501,43.645,43.501,43.622,5690.308],[1628947500000,43.613,43.658,43.491,43.534,3156.369],[1628947800000,43.567,43.624,43.499,43.547,2277.159],[1628948100000,43.562,43.618,43.433,43.485,2036.222],[1628948400000,43.48,43.511,43.39,43.415,2425.207],[1628948700000,43.433,43.433,43.362,43.406,1535.832],[1628949000000,43.396,43.564,43.379,43.47,1745.858],[1628949300000,43.457,43.613,43.445,43.584,2727.005],[1628949600000,43.577,43.632,43.512,43.562,2871.155],[1628949900000,43.57,43.8,43.57,43.789,3647.021],[1628950200000,43.799,43.864,43.706,43.84,16694.908],[1628950500000,43.84,43.898,43.759,43.884,8397.126],[1628950800000,43.891,44.093,43.888,44.057,11578.159],[1628951100000,44.048,44.074,43.941,44.068,6451.635],[1628951400000,44.062,44.115,43.959,44.069,6149.722],[1628951700000,44.089,44.116,44.026,44.091,2210.238],[1628952000000,44.087,44.118,43.96,44.049,8259.354],[1628952300000,44.032,44.049,43.833,43.96,5044.645],[1628952600000,43.959,44.074,43.931,44.047,4159.684],[1628952900000,44.067,44.117,43.937,44.116,10689.578],[1628953200000,44.114,44.123,44.03,44.07,5289.05],[1628953500000,44.075,44.114,44.007,44.085,5888.268],[1628953800000,44.073,44.11,43.947,44.075,5310.106],[1628954100000,44.071,44.093,43.97,44.045,4081.975],[1628954400000,44.046,44.073,43.997,44.04,1755.338],[1628954700000,44.035,44.11,43.948,43.966,3364.443],[1628955000000,43.981,44.033,43.679,43.718,6164.718],[1628955300000,43.711,43.948,43.54,43.914,5646.068],[1628955600000,43.915,44.042,43.906,44.017,3781.138],[1628955900000,44.009,44.059,43.946,44.018,3128.775],[1628956200000,44.025,44.119,44.021,44.03,2907.937],[1628956500000,44.039,44.115,44.03,44.065,2891.607],[1628956800000,44.05,44.11,43.9,44.084,5145.088],[1628957100000,44.092,44.098,43.962,44.065,3791.288],[1628957400000,44.066,44.066,43.926,43.975,4910.348],[1628957700000,43.982,44.136,43.96,44.089,3173.033],[1628958000000,44.077,44.131,44.005,44.118,3531.122],[1628958300000,44.087,44.184,44.068,44.143,3569.842],[1628958600000,44.149,44.175,44.0,44.0,3314.014],[1628958900000,44.013,44.057,43.957,44.015,3814.323],[1628959200000,44.034,44.057,43.969,44.012,1618.798],[1628959500000,44.028,44.028,43.781,43.972,5289.822],[1628959800000,43.98,44.161,43.937,44.132,4481.916],[1628960100000,44.122,44.143,44.0,44.029,2495.033],[1628960400000,44.029,44.071,43.82,43.827,4815.417],[1628960700000,43.851,43.974,43.851,43.893,1775.589],[1628961000000,43.878,43.957,43.85,43.888,1038.526],[1628961300000,43.899,44.037,43.895,43.963,3176.036],[1628961600000,43.942,43.947,43.563,43.59,8284.552],[1628961900000,43.589,43.75,43.577,43.75,1748.625],[1628962200000,43.755,43.755,43.585,43.674,2644.644],[1628962500000,43.697,43.744,43.647,43.688,1300.819],[1628962800000,43.678,43.685,43.58,43.609,1705.346],[1628963100000,43.592,43.959,43.58,43.914,9328.824],[1628963400000,43.925,43.961,43.812,43.836,3838.201],[1628963700000,43.819,43.888,43.76,43.76,2466.852],[1628964000000,43.771,43.8,43.676,43.74,3713.6],[1628964300000,43.758,43.758,43.595,43.634,4346.414],[1628964600000,43.643,43.715,43.585,43.614,1486.098],[1628964900000,43.632,43.69,43.525,43.559,2272.988],[1628965200000,43.582,43.766,43.564,43.698,2865.117],[1628965500000,43.679,43.728,43.619,43.652,1966.805],[1628965800000,43.652,43.796,43.652,43.793,2478.569],[1628966100000,43.781,43.909,43.78,43.909,2293.687],[1628966400000,43.887,43.895,43.776,43.852,2085.111],[1628966700000,43.87,43.896,43.65,43.701,2166.585],[1628967000000,43.702,43.781,43.646,43.66,1712.992],[1628967300000,43.675,43.767,43.66,43.679,2617.213],[1628967600000,43.675,43.724,43.62,43.687,2123.672],[1628967900000,43.688,43.721,43.612,43.616,2685.909],[1628968200000,43.621,43.736,43.621,43.668,2995.176],[1628968500000,43.65,43.79,43.65,43.76,1799.66],[1628968800000,43.76,43.803,43.702,43.751,1405.854],[1628969100000,43.729,43.794,43.557,43.592,3118.674],[1628969400000,43.573,43.705,43.573,43.677,1796.059],[1628969700000,43.678,43.809,43.674,43.805,2210.376],[1628970000000,43.771,44.143,43.771,43.999,8067.146],[1628970300000,43.998,44.033,43.713,43.84,11059.875],[1628970600000,43.862,43.95,43.761,43.933,2995.826],[1628970900000,43.927,43.934,43.832,43.869,2934.117],[1628971200000,43.882,43.882,43.564,43.606,4564.84],[1628971500000,43.609,43.641,43.469,43.477,7684.972],[1628971800000,43.476,43.551,43.305,43.32,4606.969],[1628972100000,43.328,43.329,43.027,43.144,10305.81],[1628972400000,43.144,43.339,43.144,43.315,3583.103],[1628972700000,43.308,43.325,43.105,43.178,2980.741],[1628973000000,43.143,43.276,43.08,43.222,3660.016],[1628973300000,43.235,43.407,43.216,43.384,2465.255],[1628973600000,43.364,43.442,43.306,43.377,2651.949],[1628973900000,43.389,43.455,43.237,43.352,2785.033],[1628974200000,43.39,43.424,43.344,43.399,1550.071],[1628974500000,43.404,43.486,43.314,43.353,6024.03],[1628974800000,43.372,43.5,43.361,43.447,2442.258],[1628975100000,43.431,43.567,43.404,43.528,2030.553],[1628975400000,43.543,43.677,43.504,43.645,3355.562],[1628975700000,43.66,43.676,43.513,43.623,1264.672],[1628976000000,43.641,43.643,43.589,43.628,966.362],[1628976300000,43.619,43.66,43.572,43.622,6198.67],[1628976600000,43.639,43.831,43.601,43.761,1477.331],[1628976900000,43.763,43.8,43.642,43.753,2162.113],[1628977200000,43.741,43.776,43.678,43.681,1870.314],[1628977500000,43.694,43.741,43.674,43.696,1347.269],[1628977800000,43.712,43.792,43.688,43.76,2134.89],[1628978100000,43.753,43.832,43.703,43.802,1606.737],[1628978400000,43.801,43.819,43.751,43.793,1870.697],[1628978700000,43.782,43.93,43.777,43.855,3802.892],[1628979000000,43.863,43.874,43.682,43.775,4324.111],[1628979300000,43.758,43.833,43.66,43.741,4347.247],[1628979600000,43.756,43.8,43.624,43.715,3812.592],[1628979900000,43.715,43.781,43.693,43.72,2484.184],[1628980200000,43.739,43.746,43.659,43.685,1433.367],[1628980500000,43.698,43.748,43.652,43.702,1774.826],[1628980800000,43.665,43.708,43.604,43.689,1376.091],[1628981100000,43.689,43.72,43.593,43.639,2243.835],[1628981400000,43.642,43.766,43.609,43.665,3191.49],[1628981700000,43.648,43.712,43.6,43.615,2615.539],[1628982000000,43.614,43.682,43.594,43.634,3402.482],[1628982300000,43.634,43.771,43.6,43.695,2541.077],[1628982600000,43.679,43.751,43.607,43.656,2164.887],[1628982900000,43.656,43.844,43.656,43.844,3669.994],[1628983200000,43.843,43.998,43.816,43.958,4828.595],[1628983500000,43.963,44.02,43.946,43.989,3220.873],[1628983800000,43.991,44.093,43.962,44.092,4977.583],[1628984100000,44.093,44.15,44.035,44.124,3921.132],[1628984400000,44.137,44.241,44.117,44.208,4502.537],[1628984700000,44.241,44.249,44.023,44.083,3984.971],[1628985000000,44.106,44.15,44.026,44.15,2197.867],[1628985300000,44.15,44.174,44.04,44.14,2294.081],[1628985600000,44.124,44.232,44.091,44.152,5168.089],[1628985900000,44.16,44.208,44.09,44.196,2410.317],[1628986200000,44.198,44.25,44.146,44.229,3684.596],[1628986500000,44.243,44.384,44.229,44.327,10529.728],[1628986800000,44.316,44.42,44.259,44.325,4194.567],[1628987100000,44.331,44.338,44.1,44.205,3496.202],[1628987400000,44.208,44.263,43.879,43.964,8660.152],[1628987700000,43.966,44.1,43.873,44.1,3195.957],[1628988000000,44.096,44.116,43.989,44.086,2405.078],[1628988300000,44.108,44.189,44.016,44.189,3352.858],[1628988600000,44.184,44.47,44.124,44.434,5799.137],[1628988900000,44.433,44.678,44.373,44.651,18552.235],[1628989200000,44.652,44.679,44.495,44.555,7797.571],[1628989500000,44.566,44.615,44.465,44.466,2367.384],[1628989800000,44.49,44.539,44.445,44.45,5051.122],[1628990100000,44.459,44.6,44.428,44.581,8250.226],[1628990400000,44.574,44.627,44.466,44.52,3669.752],[1628990700000,44.52,44.612,44.485,44.504,2846.935],[1628991000000,44.504,44.627,44.504,44.589,1950.179],[1628991300000,44.589,44.637,44.528,44.633,4576.606],[1628991600000,44.619,44.8,44.59,44.8,10137.999],[1628991900000,44.791,45.301,44.775,45.289,72099.208],[1628992200000,45.298,45.328,44.928,44.989,12890.841],[1628992500000,44.989,45.1,44.96,45.025,5184.676],[1628992800000,45.052,45.419,45.052,45.302,12144.678],[1628993100000,45.311,45.45,45.311,45.376,8686.79],[1628993400000,45.364,45.767,45.335,45.478,38303.771],[1628993700000,45.473,45.607,45.417,45.485,5241.646],[1628994000000,45.482,45.5,45.171,45.274,12567.867],[1628994300000,45.269,45.295,45.119,45.266,6390.708],[1628994600000,45.259,45.47,45.259,45.442,7309.001],[1628994900000,45.437,45.519,45.31,45.478,6604.128],[1628995200000,45.477,45.503,45.201,45.357,3930.442],[1628995500000,45.375,45.434,45.243,45.413,5166.887],[1628995800000,45.41,45.448,45.291,45.357,2720.079],[1628996100000,45.353,45.353,45.15,45.154,3965.606],[1628996400000,45.154,45.389,45.154,45.298,3023.885],[1628996700000,45.3,45.318,45.108,45.184,3829.021],[1628997000000,45.184,45.28,45.121,45.259,2292.231],[1628997300000,45.252,45.252,44.883,44.9,11868.14],[1628997600000,44.905,44.999,44.758,44.877,9010.44],[1628997900000,44.899,44.98,44.87,44.914,3057.537],[1628998200000,44.923,45.087,44.901,45.015,3512.854],[1628998500000,45.032,45.088,45.006,45.02,2176.553],[1628998800000,45.0,45.096,44.965,45.086,2183.337],[1628999100000,45.07,45.098,44.708,44.708,8421.8],[1628999400000,44.73,44.844,44.552,44.599,7141.06],[1628999700000,44.595,44.663,44.488,44.573,6034.472],[1629000000000,44.585,44.629,44.267,44.358,15478.747],[1629000300000,44.349,44.473,44.313,44.399,3131.477],[1629000600000,44.399,44.408,44.209,44.331,4745.892],[1629000900000,44.352,44.572,44.33,44.537,6230.902],[1629001200000,44.551,44.7,44.551,44.664,3558.13],[1629001500000,44.671,44.86,44.659,44.844,3603.346],[1629001800000,44.844,45.05,44.714,45.002,12072.143],[1629002100000,44.997,45.333,44.946,45.218,8866.493],[1629002400000,45.217,45.351,45.201,45.253,4150.09],[1629002700000,45.257,45.326,45.066,45.076,5445.154],[1629003000000,45.072,45.121,45.024,45.096,2336.106],[1629003300000,45.103,45.157,45.0,45.142,2283.21],[1629003600000,45.142,45.223,45.03,45.2,2735.121],[1629003900000,45.2,45.28,45.155,45.216,1678.98],[1629004200000,45.198,45.352,45.184,45.294,4805.936],[1629004500000,45.283,45.315,45.183,45.255,2481.734],[1629004800000,45.258,45.29,45.174,45.187,3239.653],[1629005100000,45.192,45.201,44.93,45.037,5324.659],[1629005400000,45.045,45.132,44.927,45.04,5436.459],[1629005700000,45.027,45.138,45.001,45.136,3197.222],[1629006000000,45.124,45.165,45.007,45.055,2420.937],[1629006300000,45.045,45.151,44.979,44.997,5696.618],[1629006600000,44.999,45.112,44.916,45.109,7486.815],[1629006900000,45.109,45.268,45.101,45.183,7342.564],[1629007200000,45.196,45.336,45.015,45.3,4439.506],[1629007500000,45.279,45.577,45.262,45.377,14172.481],[1629007800000,45.369,45.477,45.064,45.08,6720.791],[1629008100000,45.078,45.113,44.436,44.493,21049.38],[1629008400000,44.493,44.819,44.492,44.693,8678.64],[1629008700000,44.699,44.803,44.608,44.612,7660.327],[1629009000000,44.613,44.662,44.42,44.587,4716.842],[1629009300000,44.599,44.845,44.587,44.779,2867.64],[1629009600000,44.792,44.869,44.75,44.826,4462.44],[1629009900000,44.83,44.938,44.773,44.824,3740.102],[1629010200000,44.82,44.844,44.536,44.618,2861.384],[1629010500000,44.626,44.626,44.511,44.524,2254.471],[1629010800000,44.524,44.662,44.41,44.436,5464.378],[1629011100000,44.467,44.561,44.28,44.355,8232.91],[1629011400000,44.362,44.381,44.23,44.274,8157.053],[1629011700000,44.274,44.385,44.22,44.322,7814.052],[1629012000000,44.36,44.405,44.264,44.38,2660.546],[1629012300000,44.399,44.414,44.3,44.358,3239.49],[1629012600000,44.359,44.359,44.142,44.222,4710.295],[1629012900000,44.234,44.314,44.059,44.07,3489.387],[1629013200000,44.081,44.143,43.91,43.963,9168.896],[1629013500000,43.928,43.943,43.361,43.561,28630.578],[1629013800000,43.543,43.769,43.484,43.602,9466.78],[1629014100000,43.614,43.679,43.467,43.649,10347.475],[1629014400000,43.626,43.708,43.368,43.687,12113.034],[1629014700000,43.691,44.015,43.612,43.94,6765.724],[1629015000000,43.941,44.019,43.884,43.951,6874.177],[1629015300000,43.965,43.993,43.832,43.966,5873.467],[1629015600000,43.946,43.966,43.76,43.799,4105.938],[1629015900000,43.778,43.824,43.668,43.76,4122.142],[1629016200000,43.76,45.5,43.691,44.609,54182.953],[1629016500000,44.609,44.829,44.558,44.685,24300.354],[1629016800000,44.685,44.692,44.378,44.609,17626.758],[1629017100000,44.609,44.94,44.572,44.841,27604.659],[1629017400000,44.852,44.863,44.555,44.763,9308.945],[1629017700000,44.774,44.781,44.5,44.58,12689.05],[1629018000000,44.569,44.644,44.284,44.641,13687.789],[1629018300000,44.643,44.927,44.63,44.865,10646.974],[1629018600000,44.873,44.954,44.763,44.941,10809.156],[1629018900000,44.943,45.073,44.91,44.983,11455.601],[1629019200000,44.98,44.984,44.729,44.869,7689.675],[1629019500000,44.856,44.858,44.7,44.726,4547.441],[1629019800000,44.726,44.799,44.639,44.793,3569.026],[1629020100000,44.786,44.815,44.639,44.698,10589.254],[1629020400000,44.704,44.954,44.7,44.951,17500.663],[1629020700000,44.942,45.013,44.847,45.011,8660.394],[1629021000000,45.015,45.02,44.923,45.007,6609.476],[1629021300000,45.0,45.014,44.914,44.98,7042.991],[1629021600000,44.988,45.061,44.837,45.016,8216.558],[1629021900000,45.02,45.49,45.01,45.447,20976.723],[1629022200000,45.422,45.5,45.338,45.398,14581.307],[1629022500000,45.409,45.504,45.19,45.208,16541.245],[1629022800000,45.23,45.285,45.088,45.18,11692.906],[1629023100000,45.172,45.202,45.078,45.158,14617.72],[1629023400000,45.174,45.307,45.095,45.114,9296.381],[1629023700000,45.114,45.211,45.024,45.209,12528.363],[1629024000000,45.202,45.322,45.138,45.197,11688.166],[1629024300000,45.193,45.322,45.117,45.128,13474.211],[1629024600000,45.127,45.189,45.101,45.156,6459.755],[1629024900000,45.154,45.239,45.119,45.156,4897.594],[1629025200000,45.156,45.163,45.089,45.128,4055.652],[1629025500000,45.123,45.188,45.02,45.059,5246.427],[1629025800000,45.06,45.082,44.853,44.936,15716.987],[1629026100000,44.938,45.384,44.797,45.361,18936.221],[1629026400000,45.334,46.25,45.32,46.243,79972.339],[1629026700000,46.221,46.449,45.898,45.935,41208.125],[1629027000000,45.935,46.6,45.928,46.539,53461.877],[1629027300000,46.543,47.0,46.472,46.928,68182.367],[1629027600000,46.928,47.177,46.803,47.024,54352.141],[1629027900000,47.024,47.112,46.73,46.823,38077.867],[1629028200000,46.804,46.915,46.452,46.474,28584.109],[1629028500000,46.47,46.91,46.431,46.767,33907.096],[1629028800000,46.768,46.768,46.5,46.527,20236.34],[1629029100000,46.532,46.775,46.434,46.722,23528.472],[1629029400000,46.723,46.729,46.265,46.361,10324.966],[1629029700000,46.374,46.456,46.221,46.351,9763.457],[1629030000000,46.343,46.366,46.003,46.137,12718.749],[1629030300000,46.149,46.4,46.057,46.278,17466.643],[1629030600000,46.283,46.32,46.141,46.249,11435.931],[1629030900000,46.228,46.63,46.177,46.574,20656.006],[1629031200000,46.582,47.33,46.572,47.19,60198.562],[1629031500000,47.192,47.37,46.679,46.685,38867.619],[1629031800000,46.705,47.059,46.674,46.965,19171.483],[1629032100000,46.976,47.091,46.752,46.965,14072.995],[1629032400000,46.955,47.024,46.767,46.951,11882.499],[1629032700000,46.962,47.165,46.946,47.091,26391.391],[1629033000000,47.11,47.188,47.009,47.169,10566.106],[1629033300000,47.17,47.417,47.032,47.264,19009.328],[1629033600000,47.255,47.299,46.89,46.915,8882.736],[1629033900000,46.91,46.997,46.678,46.775,13165.391],[1629034200000,46.782,46.789,46.545,46.698,17798.099],[1629034500000,46.712,46.713,46.42,46.463,9515.796],[1629034800000,46.486,46.486,46.224,46.283,16854.285],[1629035100000,46.312,46.689,46.244,46.623,21003.634],[1629035400000,46.619,47.089,46.571,47.078,20694.85],[1629035700000,47.071,47.25,46.901,47.199,25720.795],[1629036000000,47.209,47.215,46.826,47.136,9029.41],[1629036300000,47.139,47.483,47.133,47.45,37854.841],[1629036600000,47.472,47.49,47.234,47.412,17404.318],[1629036900000,47.421,47.529,47.035,47.095,20668.936],[1629037200000,47.095,47.391,47.035,47.325,9937.618],[1629037500000,47.345,47.44,47.198,47.212,9328.554],[1629037800000,47.221,47.341,47.055,47.318,12016.669],[1629038100000,47.339,47.34,47.107,47.199,8839.279],[1629038400000,47.191,47.2,47.084,47.164,6639.353],[1629038700000,47.154,47.313,46.812,46.838,20830.553],[1629039000000,46.814,46.928,46.586,46.831,19052.811],[1629039300000,46.846,46.983,46.644,46.673,11028.0],[1629039600000,46.673,47.06,46.657,46.97,7936.92],[1629039900000,46.956,47.316,46.932,47.274,9061.147],[1629040200000,47.275,47.528,47.22,47.51,18400.905],[1629040500000,47.514,48.0,47.411,47.828,83874.68],[1629040800000,47.812,47.896,47.522,47.612,20649.288],[1629041100000,47.626,47.729,47.5,47.637,14119.247],[1629041400000,47.645,47.972,47.57,47.664,22712.185],[1629041700000,47.656,47.99,47.642,47.944,14296.246],[1629042000000,47.949,48.375,47.949,48.375,40524.828],[1629042300000,48.352,48.851,48.351,48.784,91206.67],[1629042600000,48.786,48.81,48.354,48.43,43336.942],[1629042900000,48.437,48.768,48.179,48.704,29013.97],[1629043200000,48.701,48.716,48.265,48.279,29898.393],[1629043500000,48.296,48.51,48.14,48.443,29413.581],[1629043800000,48.451,48.452,48.12,48.187,10527.667],[1629044100000,48.197,48.197,47.844,47.979,28895.484],[1629044400000,48.004,48.26,47.921,48.234,19158.068],[1629044700000,48.232,48.388,48.174,48.332,16659.912],[1629045000000,48.318,48.712,48.224,48.581,19307.773],[1629045300000,48.599,48.648,48.306,48.362,18217.588],[1629045600000,48.362,48.685,48.208,48.656,20164.283],[1629045900000,48.64,49.328,48.467,49.213,57270.676],[1629046200000,49.21,49.492,49.005,49.447,42424.736],[1629046500000,49.461,49.7,49.34,49.6,59817.225],[1629046800000,49.59,49.698,49.097,49.532,39590.611],[1629047100000,49.523,49.562,49.173,49.387,39491.228],[1629047400000,49.381,49.381,48.824,49.038,41117.484],[1629047700000,49.051,49.378,48.904,49.355,26000.338],[1629048000000,49.354,49.899,49.219,49.702,67742.725],[1629048300000,49.696,49.793,49.436,49.525,27547.003],[1629048600000,49.542,49.924,49.5,49.918,29913.945],[1629048900000,49.921,50.177,49.775,50.152,79903.241],[1629049200000,50.176,51.8,50.127,51.524,180284.301],[1629049500000,51.535,52.35,51.041,51.428,223986.65],[1629049800000,51.396,52.671,51.37,52.306,141913.575],[1629050100000,52.306,52.421,51.6,51.863,74416.707],[1629050400000,51.863,52.059,51.34,51.648,74735.487],[1629050700000,51.672,52.0,51.64,51.73,40838.779],[1629051000000,51.73,51.762,51.243,51.498,44292.621],[1629051300000,51.487,51.852,51.373,51.653,33540.793],[1629051600000,51.653,51.69,51.242,51.446,40180.871],[1629051900000,51.436,51.515,51.051,51.133,20526.942],[1629052200000,51.116,51.116,50.601,50.859,53298.831],[1629052500000,50.881,51.141,50.729,50.916,22608.67],[1629052800000,50.916,51.385,50.807,51.237,24748.224],[1629053100000,51.234,51.352,50.927,51.17,22760.667],[1629053400000,51.171,51.653,51.094,51.579,18019.533],[1629053700000,51.575,52.436,51.404,52.045,89473.715],[1629054000000,52.02,52.5,51.75,51.771,34825.036],[1629054300000,51.772,51.83,51.418,51.721,25723.453],[1629054600000,51.711,51.743,51.304,51.603,15361.928],[1629054900000,51.603,51.616,51.312,51.354,13092.758],[1629055200000,51.355,52.5,51.313,52.246,54117.491],[1629055500000,52.26,53.989,52.248,53.467,177327.913],[1629055800000,53.421,54.8,53.228,54.488,143244.559],[1629056100000,54.488,54.541,52.971,53.305,154884.403],[1629056400000,53.287,53.349,52.701,53.019,48232.474],[1629056700000,53.011,53.292,52.747,53.145,33463.776],[1629057000000,53.145,53.281,52.68,52.937,34078.574],[1629057300000,52.926,53.197,52.83,52.945,21626.89],[1629057600000,52.947,53.119,52.521,52.792,38414.958],[1629057900000,52.799,52.803,52.577,52.636,16571.154],[1629058200000,52.637,52.645,52.244,52.365,24834.882],[1629058500000,52.383,52.847,52.371,52.786,22340.105],[1629058800000,52.794,52.8,52.413,52.553,13899.244],[1629059100000,52.543,52.579,52.338,52.367,11362.4],[1629059400000,52.367,53.0,52.367,52.987,27557.815],[1629059700000,52.97,53.0,52.781,52.96,15393.916],[1629060000000,52.96,53.382,52.96,53.087,31667.242],[1629060300000,53.12,53.249,52.646,52.732,41234.873],[1629060600000,52.74,52.961,52.725,52.883,12159.126],[1629060900000,52.881,52.882,52.338,52.487,42949.822],[1629061200000,52.473,52.684,52.385,52.433,11788.15],[1629061500000,52.449,52.783,52.338,52.761,19066.022],[1629061800000,52.782,52.987,52.716,52.852,12306.349],[1629062100000,52.852,53.251,52.801,52.881,29276.821],[1629062400000,52.881,52.988,52.655,52.74,8248.234],[1629062700000,52.741,52.847,52.554,52.609,12760.122],[1629063000000,52.611,52.611,52.338,52.412,17234.582],[1629063300000,52.407,52.45,51.97,52.266,31904.283],[1629063600000,52.259,52.485,52.255,52.418,10207.773],[1629063900000,52.423,52.48,52.311,52.397,10289.035],[1629064200000,52.407,52.492,52.32,52.346,9642.367],[1629064500000,52.342,52.485,52.3,52.424,9633.142],[1629064800000,52.426,52.484,52.198,52.259,10239.356],[1629065100000,52.257,52.274,52.03,52.199,18088.132],[1629065400000,52.199,52.83,52.196,52.624,22362.167],[1629065700000,52.642,52.907,52.463,52.861,33006.851],[1629066000000,52.861,52.916,52.752,52.79,10989.942],[1629066300000,52.801,53.212,52.784,53.029,17383.212],[1629066600000,53.029,53.057,52.758,52.933,13197.585],[1629066900000,52.953,53.8,52.949,53.453,53276.527],[1629067200000,53.44,53.512,52.841,52.852,22025.997],[1629067500000,52.882,53.392,52.855,53.145,19473.779],[1629067800000,53.134,53.317,53.075,53.204,13898.078],[1629068100000,53.205,53.429,53.136,53.411,10634.84],[1629068400000,53.4,54.155,53.394,54.009,125316.418],[1629068700000,54.008,54.207,53.475,53.574,48141.479],[1629069000000,53.57,53.646,53.206,53.381,19414.047],[1629069300000,53.4,53.416,52.661,52.746,19237.027],[1629069600000,52.739,53.156,52.67,53.019,25880.813],[1629069900000,53.018,53.16,53.0,53.02,7699.984],[1629070200000,53.042,53.181,53.0,53.005,10279.511],[1629070500000,53.001,53.169,53.0,53.124,17009.455],[1629070800000,53.142,53.59,53.124,53.555,21961.044],[1629071100000,53.534,54.053,53.532,53.562,25491.401],[1629071400000,53.574,53.929,53.559,53.71,12110.717],[1629071700000,53.698,53.822,53.365,53.531,26409.343],[1629072000000,53.515,53.797,53.144,53.145,27612.108],[1629072300000,53.163,53.315,52.69,52.706,26194.265],[1629072600000,52.735,52.969,52.269,52.954,34492.574],[1629072900000,52.923,53.186,52.65,53.183,47533.786],[1629073200000,53.17,53.802,53.064,53.64,26614.48],[1629073500000,53.656,53.687,53.303,53.668,24551.179],[1629073800000,53.688,54.783,53.676,54.74,77942.304],[1629074100000,54.74,54.951,54.505,54.917,71971.134],[1629074400000,54.939,55.529,54.805,55.357,107319.152],[1629074700000,55.357,55.397,54.619,54.709,36990.646],[1629075000000,54.704,54.888,54.462,54.661,21504.427],[1629075300000,54.667,55.05,54.65,54.97,20413.184],[1629075600000,54.968,56.389,54.919,56.2,106487.248],[1629075900000,56.2,56.991,56.165,56.783,91584.076],[1629076200000,56.782,57.12,56.261,56.896,80736.989],[1629076500000,56.846,57.576,56.693,56.776,69944.927],[1629076800000,56.767,57.105,56.6,57.105,37961.112],[1629077100000,57.105,57.3,56.704,56.732,40417.945],[1629077400000,56.732,56.875,55.897,56.074,63710.305],[1629077700000,56.068,56.437,56.068,56.125,30620.181],[1629078000000,56.125,56.34,55.865,55.89,22093.939],[1629078300000,55.907,56.4,55.899,56.044,18571.742],[1629078600000,56.047,56.1,55.603,55.714,45608.998],[1629078900000,55.729,55.987,55.519,55.59,24126.645],[1629079200000,55.59,55.921,55.257,55.687,25137.061],[1629079500000,55.721,55.881,55.273,55.671,19683.524],[1629079800000,55.677,55.7,55.04,55.33,28075.686],[1629080100000,55.346,56.209,55.346,56.2,37091.626],[1629080400000,56.204,56.233,55.727,55.797,14917.341],[1629080700000,55.796,55.972,55.634,55.793,10054.194],[1629081000000,55.807,56.031,55.521,55.567,10227.301],[1629081300000,55.576,56.1,55.555,56.023,13503.998],[1629081600000,56.021,56.73,56.009,56.682,33853.746],[1629081900000,56.676,56.936,56.0,56.115,34617.953],[1629082200000,56.126,56.374,56.019,56.093,9842.484],[1629082500000,56.082,56.256,55.61,55.765,37014.066],[1629082800000,55.756,56.439,55.6,56.283,25134.741],[1629083100000,56.289,56.347,55.86,56.001,11769.569],[1629083400000,56.0,56.178,55.723,55.734,11339.354],[1629083700000,55.725,56.121,55.642,56.097,14766.393],[1629084000000,56.081,56.175,56.016,56.125,10948.733],[1629084300000,56.132,56.132,55.789,55.868,9868.058],[1629084600000,55.87,56.12,55.854,56.076,15752.753],[1629084900000,56.076,56.675,56.076,56.633,24052.976],[1629085200000,56.665,57.136,56.629,56.906,43172.214],[1629085500000,56.902,58.188,56.902,57.681,150840.823],[1629085800000,57.682,59.372,57.673,58.871,164909.827],[1629086100000,58.872,59.153,58.41,58.605,85451.421],[1629086400000,58.609,59.06,57.616,57.94,68519.988],[1629086700000,57.944,60.0,57.932,59.938,153162.803],[1629087000000,59.939,61.576,59.932,61.184,237517.722],[1629087300000,61.185,62.495,60.225,61.946,188915.369],[1629087600000,61.947,64.0,61.78,62.882,283477.731],[1629087900000,62.831,63.223,62.067,62.399,175075.25],[1629088200000,62.367,63.54,62.063,62.455,170136.094],[1629088500000,62.507,64.8,62.444,63.876,226608.071],[1629088800000,63.876,64.341,63.22,63.22,112500.628],[1629089100000,63.22,63.288,62.273,63.288,119868.766],[1629089400000,63.235,63.646,62.553,62.65,92945.295],[1629089700000,62.65,62.699,61.202,61.872,118552.236],[1629090000000,61.909,62.124,60.991,61.584,80962.632],[1629090300000,61.582,62.4,61.469,61.922,66347.036],[1629090600000,61.893,61.916,61.119,61.683,41658.705],[1629090900000,61.683,62.5,61.637,62.166,60226.203],[1629091200000,62.148,62.573,61.78,61.816,38308.2],[1629091500000,61.863,62.041,61.167,61.74,30368.42],[1629091800000,61.775,62.3,61.5,62.148,49453.607],[1629092100000,62.148,62.595,62.037,62.3,40450.337],[1629092400000,62.302,62.384,61.89,62.005,23020.529],[1629092700000,62.012,62.167,61.749,61.804,16639.75],[1629093000000,61.8,62.031,61.679,61.708,12866.334],[1629093300000,61.708,62.124,61.401,62.062,25444.252],[1629093600000,62.045,62.32,61.888,62.025,22736.669],[1629093900000,62.025,62.082,61.72,61.758,20569.929],[1629094200000,61.77,61.873,61.262,61.282,27447.196],[1629094500000,61.282,61.326,60.363,60.938,70265.272],[1629094800000,60.94,61.095,60.619,60.79,28962.317],[1629095100000,60.79,61.282,60.757,60.948,33085.114],[1629095400000,60.95,61.1,60.559,60.963,33414.136],[1629095700000,60.982,61.9,60.926,61.753,37770.598],[1629096000000,61.785,62.079,61.521,61.533,32184.388],[1629096300000,61.533,62.728,61.501,62.728,47729.102],[1629096600000,62.729,63.582,62.721,62.93,105195.725],[1629096900000,62.914,63.2,62.57,62.89,43787.796],[1629097200000,62.902,63.132,62.189,62.756,49320.588],[1629097500000,62.782,63.029,62.614,62.798,23422.716],[1629097800000,62.8,63.436,62.636,63.193,37376.753],[1629098100000,63.197,64.35,63.065,64.074,120992.603],[1629098400000,64.086,64.252,63.567,63.629,66485.985],[1629098700000,63.64,63.64,63.127,63.331,41525.24],[1629099000000,63.331,63.399,62.657,62.755,42375.08],[1629099300000,62.768,62.8,62.233,62.43,48862.701],[1629099600000,62.433,62.603,61.75,62.527,60769.304],[1629099900000,62.52,62.796,62.33,62.734,41867.082],[1629100200000,62.724,62.954,62.42,62.455,26432.426],[1629100500000,62.455,62.491,61.83,61.915,42223.603],[1629100800000,61.934,62.24,61.55,62.211,43024.405],[1629101100000,62.218,62.245,61.35,61.459,23621.093],[1629101400000,61.463,61.7,61.118,61.391,47200.737],[1629101700000,61.426,61.635,60.949,61.142,45835.111],[1629102000000,61.137,61.599,61.0,61.542,32302.155],[1629102300000,61.543,61.6,61.45,61.594,21978.667],[1629102600000,61.593,62.077,61.587,61.883,41262.418],[1629102900000,61.917,61.986,61.386,61.409,16837.738],[1629103200000,61.409,61.53,61.171,61.49,16495.093],[1629103500000,61.479,61.7,60.891,61.088,29349.788],[1629103800000,61.075,61.27,60.381,60.742,68042.603],[1629104100000,60.735,61.198,60.513,60.841,34161.374],[1629104400000,60.836,61.364,60.737,61.358,27864.482],[1629104700000,61.344,61.508,61.09,61.482,27611.622],[1629105000000,61.482,61.5,61.154,61.307,12468.17],[1629105300000,61.314,61.851,61.249,61.629,15162.867],[1629105600000,61.64,61.749,61.442,61.513,12780.339],[1629105900000,61.504,61.514,60.844,60.982,35350.206],[1629106200000,60.991,61.496,60.669,61.476,40136.99],[1629106500000,61.447,61.471,61.215,61.25,11397.494],[1629106800000,61.25,61.359,60.801,61.059,22267.218],[1629107100000,61.054,61.28,60.952,61.174,16590.973],[1629107400000,61.162,61.718,61.161,61.576,27243.45],[1629107700000,61.554,62.0,61.455,61.881,33806.047],[1629108000000,61.881,61.919,61.472,61.674,23328.959],[1629108300000,61.659,61.881,61.496,61.589,23644.135],[1629108600000,61.584,61.705,61.462,61.599,11809.384],[1629108900000,61.595,61.919,61.385,61.749,22739.974],[1629109200000,61.748,62.104,61.746,61.962,27775.33],[1629109500000,61.982,62.6,61.901,62.569,70667.093],[1629109800000,62.569,62.614,62.064,62.165,40172.439],[1629110100000,62.165,62.216,61.837,61.984,18166.326],[1629110400000,61.983,62.081,61.701,61.816,21874.867],[1629110700000,61.823,61.966,61.706,61.806,9541.885],[1629111000000,61.807,61.813,61.427,61.496,19202.899],[1629111300000,61.477,61.494,60.863,61.145,58225.213],[1629111600000,61.097,61.318,60.983,61.149,18592.494],[1629111900000,61.134,61.2,60.864,61.053,22332.969],[1629112200000,61.029,61.486,60.984,61.246,12969.33],[1629112500000,61.245,61.534,61.07,61.111,14511.055],[1629112800000,61.087,61.22,61.0,61.121,10466.291],[1629113100000,61.121,61.44,61.019,61.387,11314.455],[1629113400000,61.389,61.407,61.156,61.19,12310.737],[1629113700000,61.2,61.346,61.099,61.317,17770.549],[1629114000000,61.316,61.7,61.3,61.689,14407.943],[1629114300000,61.69,61.95,61.563,61.898,17614.741],[1629114600000,61.897,62.125,61.634,61.858,24536.61],[1629114900000,61.862,62.01,61.716,61.793,15535.559],[1629115200000,61.79,61.798,61.023,61.167,24220.435],[1629115500000,61.166,61.383,60.86,61.289,27039.24],[1629115800000,61.277,61.512,61.138,61.155,18695.332],[1629116100000,61.153,61.398,61.001,61.314,21651.7],[1629116400000,61.323,61.899,61.3,61.848,20175.897],[1629116700000,61.836,62.183,61.581,62.117,27217.331],[1629117000000,62.117,62.698,61.923,62.56,64261.102],[1629117300000,62.557,63.88,62.344,63.866,124954.023],[1629117600000,63.854,64.0,63.308,63.768,106038.894],[1629117900000,63.756,63.764,62.693,63.109,80500.625],[1629118200000,63.086,63.2,62.835,62.971,25150.395],[1629118500000,62.926,64.646,62.821,64.234,123996.328],[1629118800000,64.211,65.58,63.86,64.95,235860.214],[1629119100000,64.93,65.232,64.4,64.815,103386.099],[1629119400000,64.815,65.097,64.499,64.608,82245.135],[1629119700000,64.603,65.593,64.248,65.353,83474.579],[1629120000000,65.353,65.837,64.753,64.923,122649.569],[1629120300000,64.914,65.014,63.564,63.751,118239.186],[1629120600000,63.754,64.088,63.089,63.295,100343.771],[1629120900000,63.3,63.358,62.541,62.927,112629.334],[1629121200000,62.92,62.991,62.289,62.786,47156.286],[1629121500000,62.791,63.139,62.6,62.721,40182.13],[1629121800000,62.716,63.138,62.178,62.481,62639.966],[1629122100000,62.492,63.879,62.315,63.605,76539.526],[1629122400000,63.605,64.6,63.201,64.471,72831.001],[1629122700000,64.438,64.64,63.851,64.117,75836.239],[1629123000000,64.117,66.888,64.039,66.544,239712.642],[1629123300000,66.537,67.465,65.839,67.231,212216.371],[1629123600000,67.234,68.0,66.63,67.867,162540.466],[1629123900000,67.867,68.502,67.15,68.042,186786.488],[1629124200000,68.005,68.349,66.643,66.92,181810.517],[1629124500000,66.917,67.694,66.485,67.5,90620.134],[1629124800000,67.5,68.2,67.0,67.24,97528.943],[1629125100000,67.225,68.867,66.911,68.732,214869.885],[1629125400000,68.732,68.814,67.998,68.542,115028.068],[1629125700000,68.571,68.663,66.731,66.917,150415.872],[1629126000000,66.977,67.25,65.888,66.851,347960.155],[1629126300000,66.817,67.461,66.722,66.899,65815.134],[1629126600000,66.86,67.1,65.85,66.574,78306.096],[1629126900000,66.556,67.662,66.476,67.492,62484.795],[1629127200000,67.465,68.274,67.248,67.868,66555.364],[1629127500000,67.878,67.936,67.256,67.366,46706.059],[1629127800000,67.366,68.5,66.664,68.42,69403.757],[1629128100000,68.421,68.473,67.482,68.227,69717.193],[1629128400000,68.227,68.254,67.287,67.432,40672.515],[1629128700000,67.422,67.88,67.092,67.651,49885.592],[1629129000000,67.687,67.799,66.861,67.22,39746.186],[1629129300000,67.259,67.397,66.667,67.077,38828.407],[1629129600000,67.052,67.23,66.279,66.997,59950.077],[1629129900000,66.972,67.492,66.574,67.177,32586.516],[1629130200000,67.155,67.183,66.41,66.506,43620.425],[1629130500000,66.509,67.1,66.466,67.022,19517.924],[1629130800000,67.028,67.059,66.7,66.903,21342.372],[1629131100000,66.914,67.28,66.901,67.072,29359.521],[1629131400000,67.073,67.2,66.571,67.174,26490.569],[1629131700000,67.199,69.0,67.157,68.689,83108.816],[1629132000000,68.768,69.132,67.973,68.123,87377.999],[1629132300000,68.144,68.463,67.7,67.92,35887.601],[1629132600000,67.944,68.449,67.7,68.261,28214.59],[1629132900000,68.243,69.0,68.238,68.8,40704.813],[1629133200000,68.837,68.895,68.0,68.19,37582.843],[1629133500000,68.192,68.398,67.508,67.766,47934.164],[1629133800000,67.756,67.825,67.285,67.608,39744.316],[1629134100000,67.617,67.618,66.88,66.902,26227.675],[1629134400000,66.903,67.242,66.8,67.084,26341.766],[1629134700000,67.077,67.204,66.373,66.825,74000.764],[1629135000000,66.796,67.121,66.501,66.978,43172.941],[1629135300000,66.977,67.068,66.764,67.03,16955.976],[1629135600000,67.03,67.383,67.005,67.128,22780.464],[1629135900000,67.141,67.17,66.388,66.502,28149.548],[1629136200000,66.518,66.538,65.94,66.332,60114.446],[1629136500000,66.331,66.37,65.669,65.76,41726.049],[1629136800000,65.76,66.05,64.81,65.871,93537.845],[1629137100000,65.861,65.999,65.396,65.581,30970.808],[1629137400000,65.601,66.395,65.512,66.171,33846.28],[1629137700000,66.19,66.352,65.876,66.327,21722.226],[1629138000000,66.318,66.335,65.556,65.723,26502.511],[1629138300000,65.723,65.832,65.195,65.36,24719.553],[1629138600000,65.385,65.388,64.33,64.792,68320.73],[1629138900000,64.777,64.888,64.245,64.447,49395.295],[1629139200000,64.433,64.851,64.342,64.733,33495.831],[1629139500000,64.734,65.438,64.734,65.127,35125.493],[1629139800000,65.127,65.278,64.512,64.852,23999.066],[1629140100000,64.872,65.17,64.7,65.144,21563.223],[1629140400000,65.132,65.164,64.361,64.435,42605.837],[1629140700000,64.449,64.986,64.279,64.898,29951.439],[1629141000000,64.885,64.885,64.552,64.705,9901.267],[1629141300000,64.705,65.098,64.67,65.079,15684.587],[1629141600000,65.079,66.253,64.978,65.828,60432.226],[1629141900000,65.818,66.082,65.38,65.38,19895.383],[1629142200000,65.376,65.898,65.31,65.7,20364.346],[1629142500000,65.713,66.332,65.7,65.907,21438.042],[1629142800000,65.922,66.14,64.997,65.106,39999.804],[1629143100000,65.129,65.129,64.334,64.442,30961.682],[1629143400000,64.477,64.687,63.463,63.475,57272.427],[1629143700000,63.5,63.694,62.807,62.911,101189.646],[1629144000000,62.91,63.289,62.5,62.561,98916.452],[1629144300000,62.574,63.295,62.1,62.876,105533.161],[1629144600000,62.876,63.615,62.579,63.323,53166.4],[1629144900000,63.349,63.791,62.909,63.078,37035.557],[1629145200000,63.045,63.228,62.6,62.94,30295.495],[1629145500000,62.953,63.451,62.862,63.188,28715.454],[1629145800000,63.149,63.839,62.999,63.514,35300.254],[1629146100000,63.532,63.7,63.238,63.281,15218.152],[1629146400000,63.249,63.4,62.808,63.088,17272.72],[1629146700000,63.088,63.546,62.989,63.5,25019.641],[1629147000000,63.506,64.1,63.5,63.77,33838.437],[1629147300000,63.77,64.517,63.638,64.419,34020.04],[1629147600000,64.406,64.42,63.7,64.183,35834.464],[1629147900000,64.188,64.358,63.801,63.9,14922.568],[1629148200000,63.905,64.29,63.761,64.006,9899.349],[1629148500000,64.006,64.018,63.159,63.64,19551.315],[1629148800000,63.619,63.871,63.391,63.659,10508.915],[1629149100000,63.663,64.328,63.663,64.323,11370.806],[1629149400000,64.293,65.152,64.073,65.152,40682.534],[1629149700000,65.042,66.121,65.026,65.849,74943.399],[1629150000000,65.857,66.603,65.682,66.038,53085.888],[1629150300000,65.985,66.233,65.239,65.731,30511.469],[1629150600000,65.703,65.735,64.843,65.194,25604.519],[1629150900000,65.194,65.267,64.499,64.729,31319.961],[1629151200000,64.714,64.899,64.33,64.873,20623.48],[1629151500000,64.872,65.417,64.853,65.255,21754.525],[1629151800000,65.204,65.408,64.886,64.935,17952.692],[1629152100000,64.935,65.978,64.805,65.947,42588.96],[1629152400000,65.946,66.177,65.5,65.567,60444.478],[1629152700000,65.528,65.741,64.917,65.158,47780.911],[1629153000000,65.181,65.3,64.19,64.691,64202.397],[1629153300000,64.675,64.867,64.181,64.829,17619.081],[1629153600000,64.832,65.346,64.649,64.871,35154.41],[1629153900000,64.875,65.263,64.676,64.715,10957.532],[1629154200000,64.717,65.346,64.717,64.907,12587.298],[1629154500000,64.923,65.022,63.921,63.974,35864.505],[1629154800000,63.936,64.197,63.237,63.637,77754.581],[1629155100000,63.62,63.666,62.82,63.145,41278.917],[1629155400000,63.111,63.474,62.946,63.093,20033.871],[1629155700000,63.05,63.151,62.35,62.463,55175.432],[1629156000000,62.447,62.767,62.238,62.401,32111.163],[1629156300000,62.42,63.0,62.412,62.8,29564.136],[1629156600000,62.78,63.5,62.726,63.086,36705.672],[1629156900000,63.087,63.2,62.9,63.169,19585.648],[1629157200000,63.169,63.384,62.999,63.278,43139.246],[1629157500000,63.291,63.348,62.72,62.956,10921.9],[1629157800000,62.955,62.956,61.55,61.982,70109.132],[1629158100000,61.978,62.74,61.944,62.016,29415.567],[1629158400000,62.042,63.0,61.7,62.543,85659.111],[1629158700000,62.571,62.779,62.049,62.229,33932.941],[1629159000000,62.255,62.258,61.331,61.663,39644.36],[1629159300000,61.645,62.8,61.211,62.764,84248.1],[1629159600000,62.734,62.759,62.04,62.084,40811.412],[1629159900000,62.079,63.347,61.587,63.251,71353.052],[1629160200000,63.22,64.036,62.776,62.997,63529.313],[1629160500000,63.0,63.2,62.298,62.716,34953.188],[1629160800000,62.725,63.39,62.522,62.821,30025.23],[1629161100000,62.799,63.423,62.664,63.282,21041.837],[1629161400000,63.272,63.879,63.0,63.865,35451.766],[1629161700000,63.847,64.287,63.676,63.808,68725.601],[1629162000000,63.825,64.62,63.731,64.089,45155.092],[1629162300000,64.062,64.155,63.607,63.915,59120.577],[1629162600000,63.915,64.143,63.78,64.054,73278.226],[1629162900000,64.052,64.264,63.9,63.916,41100.5],[1629163200000,63.93,64.48,63.9,64.478,21641.282],[1629163500000,64.478,66.398,64.296,66.283,137704.787],[1629163800000,66.26,67.538,65.8,67.503,98936.557],[1629164100000,67.525,68.5,67.291,67.778,112296.243],[1629164400000,67.777,68.107,67.233,67.922,54828.458],[1629164700000,67.899,69.0,67.578,68.934,94234.306],[1629165000000,68.924,71.2,68.719,71.16,285737.269],[1629165300000,71.184,71.6,69.699,70.057,160992.149],[1629165600000,70.065,71.594,69.516,70.799,209692.638],[1629165900000,70.805,73.0,70.421,72.557,207211.073],[1629166200000,72.557,73.4,71.7,73.148,151548.299],[1629166500000,73.148,73.59,72.088,72.6,171348.908],[1629166800000,72.597,72.6,71.168,72.094,114854.961],[1629167100000,72.069,72.18,71.294,72.169,78990.506],[1629167400000,72.138,72.261,71.4,71.71,36116.156],[1629167700000,71.7,72.838,71.6,72.761,44122.546],[1629168000000,72.735,73.091,72.14,72.871,48729.684],[1629168300000,72.926,73.549,72.286,72.417,105010.442],[1629168600000,72.417,72.723,72.115,72.703,35245.343],[1629168900000,72.69,73.801,72.375,73.734,56214.249],[1629169200000,73.725,74.6,73.406,73.825,119186.755],[1629169500000,73.825,74.142,73.392,73.934,57440.851],[1629169800000,73.945,74.106,72.112,72.625,72431.73],[1629170100000,72.642,73.0,71.858,72.197,62615.988],[1629170400000,72.185,72.916,72.072,72.408,27266.159],[1629170700000,72.422,72.584,72.125,72.141,22984.974],[1629171000000,72.143,72.349,71.744,72.139,53978.319],[1629171300000,72.151,72.266,71.756,71.927,21024.183],[1629171600000,71.906,72.226,71.6,72.191,30926.569],[1629171900000,72.192,72.236,71.745,71.756,22066.872],[1629172200000,71.78,71.838,71.428,71.741,37200.116],[1629172500000,71.75,71.982,71.622,71.836,19888.579],[1629172800000,71.854,71.969,70.888,71.4,49488.907],[1629173100000,71.42,71.726,71.197,71.619,25474.453],[1629173400000,71.603,72.931,71.543,72.486,51810.703],[1629173700000,72.466,72.8,72.034,72.034,26922.126],[1629174000000,72.029,72.153,70.4,70.49,61186.851],[1629174300000,70.496,71.121,70.4,70.408,39704.204],[1629174600000,70.408,70.86,70.3,70.35,34519.69],[1629174900000,70.349,70.792,70.288,70.596,24796.714],[1629175200000,70.578,70.822,70.424,70.753,23926.015],[1629175500000,70.765,71.2,70.675,70.828,19787.113],[1629175800000,70.832,71.498,70.801,71.296,32840.487],[1629176100000,71.293,71.451,70.68,70.781,32273.579],[1629176400000,70.767,70.999,70.658,70.735,22381.005],[1629176700000,70.727,72.113,70.717,71.834,48539.93],[1629177000000,71.833,72.0,71.23,71.28,28289.498],[1629177300000,71.273,71.463,70.695,70.922,47009.48],[1629177600000,70.921,71.5,70.912,71.278,29076.983],[1629177900000,71.3,71.85,71.116,71.255,33424.806],[1629178200000,71.265,71.5,70.69,70.808,28247.388],[1629178500000,70.834,71.351,70.726,71.252,12435.335],[1629178800000,71.252,71.343,71.011,71.173,10535.606],[1629179100000,71.198,71.239,70.7,70.807,16702.133],[1629179400000,70.769,71.2,70.676,71.067,21475.384],[1629179700000,71.048,71.068,69.513,69.757,55437.693],[1629180000000,69.751,70.932,69.407,70.476,57861.367],[1629180300000,70.481,70.8,70.398,70.607,24197.006],[1629180600000,70.607,72.554,70.543,72.185,124746.614],[1629180900000,72.168,72.786,71.763,71.945,73126.776],[1629181200000,71.95,72.183,71.0,71.831,65998.243],[1629181500000,71.852,72.007,71.436,71.891,50607.723],[1629181800000,71.888,72.3,71.566,71.75,30250.655],[1629182100000,71.742,72.165,71.399,71.786,24013.877],[1629182400000,71.765,72.28,71.561,71.924,32603.199],[1629182700000,71.921,72.241,71.791,72.056,26921.624],[1629183000000,72.052,72.173,71.808,71.98,26892.994],[1629183300000,72.006,72.006,70.903,71.164,35081.582],[1629183600000,71.213,71.606,70.3,70.435,52573.791],[1629183900000,70.431,71.281,70.035,70.877,53319.8],[1629184200000,70.877,72.572,70.758,72.317,74772.215],[1629184500000,72.317,73.0,72.108,72.35,69382.58],[1629184800000,72.355,72.793,71.5,71.667,45201.479],[1629185100000,71.667,72.4,71.5,71.964,56664.28],[1629185400000,71.954,72.79,71.683,72.715,30238.531],[1629185700000,72.718,74.9,72.564,74.493,199967.397],[1629186000000,74.493,75.155,73.753,74.514,212815.371],[1629186300000,74.499,74.699,74.0,74.198,98129.848],[1629186600000,74.195,74.25,73.227,73.53,102802.125],[1629186900000,73.508,74.458,73.252,74.053,46561.243],[1629187200000,74.022,74.371,73.514,73.598,74128.026],[1629187500000,73.566,74.378,73.566,73.87,47389.162],[1629187800000,73.87,73.93,72.805,72.967,118365.394],[1629188100000,72.953,73.524,72.824,73.054,36049.715],[1629188400000,73.061,73.078,72.449,72.761,60027.367],[1629188700000,72.761,73.2,72.511,73.15,27602.025],[1629189000000,73.086,73.2,71.987,72.467,49978.94],[1629189300000,72.46,72.85,72.39,72.404,23982.702],[1629189600000,72.4,72.624,72.301,72.403,22234.327],[1629189900000,72.445,72.992,72.3,72.394,19527.618],[1629190200000,72.394,72.657,71.713,71.931,48918.952],[1629190500000,71.943,72.9,71.935,72.664,30528.447],[1629190800000,72.676,73.077,72.63,72.721,33122.257],[1629191100000,72.728,72.999,72.563,72.894,10206.427],[1629191400000,72.91,73.386,72.823,72.885,41119.261],[1629191700000,72.913,73.1,72.302,72.584,25305.99],[1629192000000,72.565,73.182,72.432,72.959,24993.344],[1629192300000,72.949,73.536,72.85,73.334,37768.859],[1629192600000,73.291,73.98,73.1,73.91,49177.042],[1629192900000,73.911,74.092,73.505,73.888,50104.368],[1629193200000,73.896,74.277,73.778,73.857,53994.158],[1629193500000,73.879,73.999,72.156,72.396,97305.619],[1629193800000,72.4,72.945,72.065,72.7,34169.269],[1629194100000,72.7,73.262,72.7,72.926,30185.714],[1629194400000,72.919,73.248,72.379,72.48,52063.859],[1629194700000,72.48,72.6,71.278,71.456,79452.191],[1629195000000,71.456,71.604,71.296,71.475,41892.802],[1629195300000,71.475,71.524,70.969,71.465,51123.111],[1629195600000,71.451,71.542,70.878,71.114,67513.382],[1629195900000,71.114,71.4,70.8,71.391,44046.077],[1629196200000,71.399,71.5,70.983,71.157,47768.945],[1629196500000,71.153,71.289,70.578,70.92,57569.693],[1629196800000,70.92,71.0,70.744,70.796,26476.558],[1629197100000,70.805,71.1,70.683,70.695,39928.075],[1629197400000,70.695,71.082,70.69,70.993,23465.288],[1629197700000,70.972,71.045,70.396,70.438,49129.021],[1629198000000,70.438,70.962,70.417,70.877,42387.993],[1629198300000,70.873,71.043,70.626,70.734,40861.167],[1629198600000,70.715,70.812,70.077,70.178,81113.888],[1629198900000,70.178,70.335,69.672,69.934,90563.204],[1629199200000,69.948,69.964,69.392,69.55,69348.364],[1629199500000,69.55,70.738,69.523,70.656,61696.21],[1629199800000,70.656,71.088,70.653,70.787,70587.641],[1629200100000,70.787,70.9,70.441,70.526,23200.377],[1629200400000,70.525,70.525,69.596,69.791,62032.559],[1629200700000,69.8,70.461,69.791,70.196,47893.19],[1629201000000,70.191,70.9,70.144,70.473,31238.579],[1629201300000,70.472,70.653,69.838,70.145,30144.566],[1629201600000,70.144,70.379,69.839,70.074,41257.103],[1629201900000,70.083,71.188,70.0,71.078,42143.614],[1629202200000,71.071,71.438,70.96,71.213,42116.65],[1629202500000,71.213,71.399,70.945,71.324,14640.132],[1629202800000,71.31,71.482,70.949,70.963,23812.495],[1629203100000,70.956,71.245,70.729,70.968,23668.95],[1629203400000,70.962,71.055,70.5,70.523,28996.153],[1629203700000,70.543,70.553,69.969,70.201,36190.96],[1629204000000,70.2,70.579,70.155,70.258,15459.914],[1629204300000,70.236,70.372,69.864,69.968,14667.699],[1629204600000,69.976,70.143,69.579,69.606,32732.007],[1629204900000,69.598,69.74,68.555,68.555,77975.92],[1629205200000,68.555,69.302,68.422,69.241,58031.526],[1629205500000,69.241,69.369,68.993,69.052,24625.235],[1629205800000,69.04,69.12,67.649,67.857,58963.814],[1629206100000,67.881,68.684,67.881,68.396,29281.643],[1629206400000,68.407,69.189,68.335,69.18,31762.253],[1629206700000,69.172,69.4,68.936,69.099,26570.925],[1629207000000,69.099,69.788,68.919,69.317,39022.265],[1629207300000,69.336,69.487,69.072,69.442,17945.944],[1629207600000,69.442,69.51,69.123,69.272,13763.827],[1629207900000,69.299,69.299,68.44,69.121,38623.247],[1629208200000,69.121,69.121,68.679,68.926,15116.096],[1629208500000,68.92,69.319,68.709,69.047,32620.018],[1629208800000,69.047,69.382,68.485,68.762,30961.834],[1629209100000,68.762,68.762,68.15,68.323,23470.959],[1629209400000,68.336,68.717,67.906,67.924,26088.06],[1629209700000,67.908,68.006,66.755,67.52,79115.861],[1629210000000,67.55,67.946,67.432,67.646,21679.137],[1629210300000,67.646,67.843,67.02,67.304,44858.296],[1629210600000,67.317,67.86,67.207,67.565,36853.688],[1629210900000,67.553,68.23,67.418,67.926,43243.906],[1629211200000,67.926,68.095,67.617,67.856,17825.178],[1629211500000,67.858,68.394,67.858,68.394,34175.237],[1629211800000,68.394,68.558,68.1,68.342,21595.355],[1629212100000,68.315,68.336,67.632,67.929,21559.541],[1629212400000,67.963,68.586,67.627,68.541,33860.081],[1629212700000,68.543,68.953,68.543,68.904,28756.862],[1629213000000,68.9,69.317,68.415,68.817,47998.881],[1629213300000,68.814,69.199,68.401,68.435,25613.448],[1629213600000,68.435,68.461,67.828,68.346,24196.809],[1629213900000,68.342,68.835,68.189,68.785,14151.66],[1629214200000,68.772,68.847,68.088,68.159,16054.923],[1629214500000,68.141,68.563,67.972,68.334,18230.908],[1629214800000,68.383,68.601,68.168,68.445,14909.177],[1629215100000,68.457,69.588,68.348,69.543,40746.939],[1629215400000,69.542,70.654,69.5,70.046,118260.187],[1629215700000,70.089,70.143,69.506,69.85,25659.937],[1629216000000,69.861,69.904,68.351,68.687,42859.108],[1629216300000,68.736,69.801,68.663,69.44,32421.062],[1629216600000,69.493,69.5,68.704,68.916,24595.578],[1629216900000,68.956,69.319,68.769,68.827,14799.635],[1629217200000,68.827,68.864,68.187,68.7,25920.645],[1629217500000,68.7,68.702,68.285,68.576,12389.746],[1629217800000,68.562,68.725,68.138,68.556,11637.866],[1629218100000,68.523,68.556,66.103,66.446,125353.245],[1629218400000,66.43,66.5,65.222,65.405,102529.516],[1629218700000,65.405,65.969,65.246,65.813,68788.909],[1629219000000,65.815,66.155,65.297,65.658,65560.069],[1629219300000,65.66,65.758,64.822,65.115,79992.337],[1629219600000,65.117,65.856,64.441,65.818,72745.313],[1629219900000,65.807,65.9,65.434,65.709,31663.667],[1629220200000,65.748,66.499,65.542,66.239,45884.535],[1629220500000,66.238,66.4,65.328,65.467,45251.032],[1629220800000,65.498,65.658,65.353,65.529,19460.395],[1629221100000,65.527,66.222,65.503,66.056,22535.548],[1629221400000,66.082,66.25,65.42,65.945,26698.868],[1629221700000,65.923,66.2,65.775,66.034,16097.894],[1629222000000,66.066,66.109,65.722,66.013,15985.167],[1629222300000,66.007,66.592,65.744,66.549,23608.452],[1629222600000,66.549,66.888,66.429,66.711,37832.398],[1629222900000,66.735,66.812,66.5,66.613,16968.627],[1629223200000,66.58,67.271,66.447,67.268,32848.114],[1629223500000,67.238,67.801,67.053,67.791,53188.107],[1629223800000,67.801,68.23,67.543,67.581,44201.806],[1629224100000,67.581,67.81,67.068,67.527,30487.491],[1629224400000,67.508,67.55,67.052,67.052,15488.739],[1629224700000,67.091,67.493,67.051,67.415,9687.989],[1629225000000,67.413,67.414,66.953,67.157,12435.178],[1629225300000,67.157,67.175,66.066,66.183,28918.667],[1629225600000,66.182,66.407,65.585,65.917,34129.411],[1629225900000,65.918,66.651,65.918,66.339,21379.191],[1629226200000,66.295,66.736,66.295,66.59,10896.542],[1629226500000,66.566,67.3,66.555,66.753,15617.041],[1629226800000,66.759,66.893,66.294,66.309,16821.03],[1629227100000,66.309,66.51,66.0,66.369,18619.137],[1629227400000,66.344,66.366,65.451,65.779,41251.226],[1629227700000,65.78,65.885,64.611,64.652,42622.513],[1629228000000,64.616,65.421,64.036,65.119,44384.575],[1629228300000,65.089,66.204,65.089,66.053,26672.082],[1629228600000,66.024,66.195,65.423,65.508,27762.405],[1629228900000,65.518,65.602,65.17,65.59,14447.839],[1629229200000,65.548,65.604,65.098,65.157,14404.411],[1629229500000,65.159,65.4,64.474,64.809,20898.237],[1629229800000,64.815,65.077,64.106,64.762,33609.187],[1629230100000,64.799,65.573,64.762,65.137,17050.805],[1629230400000,65.186,65.742,64.361,64.407,42968.455],[1629230700000,64.407,64.427,63.123,63.351,94572.555],[1629231000000,63.351,63.744,62.481,62.746,96762.552],[1629231300000,62.74,62.828,61.818,62.198,91831.335],[1629231600000,62.227,62.997,61.662,61.898,79453.875],[1629231900000,61.856,62.085,60.162,60.381,163050.071],[1629232200000,60.402,61.0,58.822,60.945,286744.846],[1629232500000,60.946,62.231,60.689,62.193,161137.688],[1629232800000,62.227,63.288,62.031,62.955,138249.402],[1629233100000,62.98,65.0,62.262,64.664,200077.304],[1629233400000,64.664,66.68,64.566,65.03,203225.706],[1629233700000,64.982,66.788,64.695,66.717,95541.017],[1629234000000,66.708,67.829,65.443,67.614,184542.854],[1629234300000,67.617,67.652,65.059,65.246,119234.584],[1629234600000,65.246,66.497,64.995,65.748,74340.073],[1629234900000,65.749,65.932,64.556,64.789,51422.974],[1629235200000,64.789,64.789,63.493,64.064,67199.148],[1629235500000,64.067,65.688,63.493,65.332,57131.614],[1629235800000,65.33,65.33,63.626,64.42,40392.725],[1629236100000,64.413,65.764,64.001,65.551,40851.158],[1629236400000,65.571,65.678,64.592,65.225,47762.791],[1629236700000,65.167,65.993,64.892,65.783,31617.602],[1629237000000,65.785,65.81,64.533,64.857,38299.855],[1629237300000,64.824,64.857,63.981,64.3,42181.358],[1629237600000,64.285,65.289,63.826,65.006,33446.276],[1629237900000,65.006,65.038,64.002,64.12,22863.564],[1629238200000,64.061,64.48,62.979,63.321,55961.127],[1629238500000,63.344,64.604,63.269,63.787,43156.376],[1629238800000,63.786,63.871,62.995,63.365,44684.71],[1629239100000,63.284,63.749,62.356,63.642,62297.093],[1629239400000,63.643,65.421,63.554,65.397,94244.23],[1629239700000,65.344,65.421,64.501,64.671,30972.003],[1629240000000,64.66,65.231,64.226,64.936,51957.105],[1629240300000,64.951,65.136,64.403,65.082,22192.393],[1629240600000,65.081,65.979,64.931,65.947,42716.541],[1629240900000,65.947,67.373,65.535,67.021,72189.455],[1629241200000,67.023,67.135,65.648,66.524,59075.581],[1629241500000,66.5,66.539,65.343,65.554,38076.445],[1629241800000,65.552,66.7,65.52,66.574,20692.234],[1629242100000,66.574,66.857,65.535,65.897,38861.409],[1629242400000,65.825,65.941,64.566,65.058,50020.112],[1629242700000,65.032,65.426,64.76,65.221,20447.769],[1629243000000,65.221,66.464,65.146,65.777,37710.583],[1629243300000,65.745,66.027,65.223,65.358,30263.316],[1629243600000,65.329,65.329,64.232,65.001,34746.812],[1629243900000,65.002,65.506,64.592,64.672,27430.703],[1629244200000,64.64,64.672,63.242,63.672,58344.687],[1629244500000,63.704,64.316,63.607,64.123,44431.912],[1629244800000,64.135,66.0,63.868,65.031,86438.203],[1629245100000,65.039,65.263,63.554,63.902,51447.452],[1629245400000,63.952,64.902,63.875,64.613,22864.345],[1629245700000,64.645,65.0,64.114,64.896,30601.094],[1629246000000,64.877,65.0,64.526,65.0,17129.871],[1629246300000,65.0,65.5,64.311,64.556,49432.717],[1629246600000,64.556,64.568,63.377,63.444,39678.113],[1629246900000,63.45,64.005,62.092,62.295,57816.15],[1629247200000,62.257,62.735,61.5,61.799,91383.95],[1629247500000,61.854,63.012,61.719,63.012,41724.63],[1629247800000,63.012,63.374,62.75,63.064,44761.833],[1629248100000,63.032,63.032,62.458,62.704,23625.786],[1629248400000,62.695,62.7,61.729,61.9,27214.696],[1629248700000,61.913,62.688,61.148,61.3,52579.795],[1629249000000,61.332,61.563,59.722,60.621,126127.422],[1629249300000,60.603,62.365,59.92,62.324,134939.965],[1629249600000,62.324,63.817,62.007,62.656,95695.652],[1629249900000,62.606,63.233,62.205,63.233,46960.156],[1629250200000,63.234,66.5,63.224,64.834,151544.211],[1629250500000,64.763,65.2,64.34,64.982,40362.306],[1629250800000,64.982,66.162,64.805,65.791,86190.861],[1629251100000,65.791,66.375,65.0,65.323,74864.217],[1629251400000,65.323,66.75,65.292,66.5,61843.097],[1629251700000,66.5,67.169,66.035,66.989,62829.396],[1629252000000,66.987,66.987,65.543,66.131,47448.176],[1629252300000,66.15,66.364,65.649,66.291,31045.36],[1629252600000,66.29,66.691,65.528,66.459,37925.938],[1629252900000,66.459,66.888,66.054,66.867,38213.637],[1629253200000,66.848,67.3,65.771,65.969,54349.627],[1629253500000,65.97,66.073,65.051,65.294,32177.873],[1629253800000,65.332,66.037,65.128,65.155,23378.048],[1629254100000,65.161,65.161,64.054,64.518,50035.278],[1629254400000,64.588,65.459,64.295,65.313,33669.335],[1629254700000,65.301,65.77,64.432,64.592,31082.772],[1629255000000,64.574,65.282,64.41,65.031,14231.617],[1629255300000,64.985,65.764,64.983,65.234,11730.885],[1629255600000,65.256,66.246,64.955,66.225,32226.338],[1629255900000,66.18,66.903,66.031,66.364,33363.362],[1629256200000,66.382,66.658,65.754,65.781,25635.762],[1629256500000,65.781,66.436,65.416,66.377,22220.021],[1629256800000,66.377,66.456,65.78,66.373,18896.386],[1629257100000,66.399,66.599,65.279,65.439,26571.628],[1629257400000,65.41,65.664,64.603,65.135,24169.198],[1629257700000,65.143,65.476,64.603,64.743,24753.619],[1629258000000,64.741,65.161,64.458,64.75,14002.492],[1629258300000,64.734,65.326,64.537,65.178,12806.249],[1629258600000,65.178,65.342,64.854,64.957,9603.953],[1629258900000,64.916,65.882,64.678,65.792,21386.995],[1629259200000,65.793,66.417,65.784,66.043,30651.932],[1629259500000,66.043,67.0,65.967,66.84,37553.919],[1629259800000,66.89,67.54,66.6,67.054,40685.659],[1629260100000,67.06,67.103,66.011,66.425,26778.526],[1629260400000,66.4,66.585,66.043,66.426,12845.465],[1629260700000,66.425,66.473,65.454,65.489,27512.063],[1629261000000,65.455,65.768,64.8,65.095,28770.475],[1629261300000,65.099,65.131,64.611,64.641,13717.243],[1629261600000,64.672,64.902,64.406,64.578,21413.132],[1629261900000,64.551,64.74,63.925,64.642,26453.262],[1629262200000,64.656,65.044,64.615,64.871,15669.046],[1629262500000,64.87,65.293,64.427,65.146,16417.123],[1629262800000,65.154,65.765,64.945,65.465,12287.677],[1629263100000,65.481,65.958,65.292,65.692,15456.142],[1629263400000,65.708,65.955,65.407,65.507,12038.455],[1629263700000,65.542,66.028,65.472,65.98,19496.059],[1629264000000,65.989,66.347,65.7,66.333,14835.289],[1629264300000,66.313,66.346,65.948,66.081,17198.413],[1629264600000,66.068,66.741,65.711,66.498,25119.206],[1629264900000,66.54,66.88,66.008,66.849,28655.198],[1629265200000,66.866,67.963,66.647,67.645,56085.101],[1629265500000,67.656,69.0,67.361,68.56,100238.163],[1629265800000,68.565,69.222,68.471,68.789,56580.541],[1629266100000,68.785,69.5,68.515,69.442,47940.924],[1629266400000,69.478,69.5,68.403,69.28,50200.074],[1629266700000,69.268,69.349,68.0,68.118,52990.931],[1629267000000,68.15,68.5,68.105,68.398,12359.443],[1629267300000,68.353,69.486,68.214,69.051,45261.875],[1629267600000,69.035,69.07,68.527,68.727,17009.092],[1629267900000,68.728,69.057,68.567,68.648,20268.817],[1629268200000,68.63,69.296,68.309,68.336,23124.519],[1629268500000,68.343,68.647,68.0,68.025,23405.362],[1629268800000,68.025,68.692,68.0,68.544,13326.426],[1629269100000,68.544,68.958,68.478,68.69,23245.986],[1629269400000,68.659,69.084,68.386,69.084,13205.68],[1629269700000,69.054,69.168,68.767,69.069,24155.937],[1629270000000,69.109,69.237,68.215,68.291,37167.844],[1629270300000,68.256,68.7,68.19,68.588,11513.018],[1629270600000,68.583,69.247,68.582,69.121,29580.722],[1629270900000,69.104,70.377,69.0,69.774,111529.904],[1629271200000,69.732,69.92,68.055,68.422,69087.185],[1629271500000,68.414,68.662,67.369,67.585,36556.053],[1629271800000,67.585,68.378,67.554,68.045,39155.507],[1629272100000,68.045,68.74,67.828,68.476,27072.905],[1629272400000,68.476,68.878,67.723,67.8,31249.812],[1629272700000,67.851,68.103,67.162,67.673,40357.911],[1629273000000,67.673,68.0,66.79,67.368,64165.753],[1629273300000,67.334,67.741,67.318,67.445,22866.475],[1629273600000,67.438,68.312,67.387,68.0,34281.468],[1629273900000,68.0,68.365,67.891,67.969,12950.377],[1629274200000,68.027,69.099,68.027,68.802,48410.15],[1629274500000,68.719,69.661,68.708,69.024,54488.036],[1629274800000,69.028,69.118,68.471,68.563,18335.188],[1629275100000,68.553,68.606,67.561,67.942,42712.555],[1629275400000,67.959,68.36,67.488,67.508,30657.696],[1629275700000,67.488,68.457,67.488,68.428,22109.768],[1629276000000,68.38,68.676,67.922,67.97,15707.585],[1629276300000,67.973,69.0,67.967,68.416,36708.347],[1629276600000,68.416,69.147,68.416,68.898,21107.329],[1629276900000,68.916,69.251,68.594,69.102,15418.905],[1629277200000,69.119,69.632,69.031,69.151,39281.83],[1629277500000,69.205,69.211,68.2,68.22,31486.147],[1629277800000,68.225,69.203,68.225,69.15,18954.15],[1629278100000,69.146,69.5,68.775,69.324,27795.904],[1629278400000,69.367,69.993,68.83,68.889,44602.596],[1629278700000,68.889,69.527,68.663,69.486,26721.265],[1629279000000,69.464,70.2,69.271,70.182,43555.382],[1629279300000,70.181,70.771,69.556,70.72,61903.158],[1629279600000,70.648,71.5,70.563,71.437,128079.255],[1629279900000,71.437,72.0,70.689,71.915,125834.19],[1629280200000,71.895,72.3,71.3,71.651,94149.224],[1629280500000,71.648,71.651,70.854,71.066,34246.049],[1629280800000,71.041,72.561,71.033,72.556,116062.371],[1629281100000,72.513,73.0,72.061,72.111,82135.417],[1629281400000,72.094,72.568,71.81,72.351,69925.361],[1629281700000,72.362,73.709,72.194,73.13,193333.132],[1629282000000,73.123,73.785,72.269,73.505,148377.384],[1629282300000,73.505,74.425,73.3,73.386,188329.278],[1629282600000,73.4,74.26,72.835,73.849,103439.926],[1629282900000,73.852,74.44,73.579,73.84,115817.522],[1629283200000,73.861,74.2,73.026,73.304,85123.406],[1629283500000,73.255,73.807,72.501,72.598,63835.426],[1629283800000,72.598,73.2,72.545,72.579,36487.989],[1629284100000,72.599,72.975,72.132,72.322,72868.457],[1629284400000,72.336,73.299,72.336,73.041,54007.17],[1629284700000,73.043,74.317,73.043,73.638,88678.363],[1629285000000,73.667,73.999,73.461,73.7,61017.881],[1629285300000,73.724,77.1,73.7,76.691,298077.224],[1629285600000,76.654,77.633,76.477,76.88,213912.931],[1629285900000,76.88,77.394,75.821,76.874,139232.062],[1629286200000,76.791,78.447,76.591,77.086,202838.9],[1629286500000,77.107,77.25,75.36,75.623,124420.698],[1629286800000,75.645,76.296,74.773,75.358,92516.516],[1629287100000,75.357,75.485,74.626,74.845,94103.993],[1629287400000,74.843,76.35,74.304,76.164,124357.41],[1629287700000,76.175,76.243,74.569,74.959,75210.622],[1629288000000,74.958,76.683,74.887,76.563,113503.033],[1629288300000,76.592,77.0,75.624,75.715,68196.715],[1629288600000,75.69,76.25,74.142,74.212,210332.059],[1629288900000,74.252,74.8,73.451,74.34,127877.039],[1629289200000,74.345,75.198,74.34,74.845,72966.275],[1629289500000,74.859,76.14,74.756,75.609,74457.667],[1629289800000,75.571,76.0,75.276,75.463,42205.431],[1629290100000,75.419,76.404,75.349,75.541,65993.476],[1629290400000,75.533,76.714,75.533,75.992,45701.521],[1629290700000,75.98,77.324,75.964,77.183,89206.69],[1629291000000,77.183,78.1,77.058,77.631,134695.148],[1629291300000,77.619,77.727,75.851,76.0,141511.156],[1629291600000,76.0,76.866,75.674,76.463,123237.168],[1629291900000,76.463,76.776,75.68,75.752,57660.3],[1629292200000,75.729,76.167,75.528,75.569,41798.922],[1629292500000,75.568,76.538,75.526,76.363,81211.217],[1629292800000,76.363,77.099,76.362,76.817,59118.233],[1629293100000,76.815,77.532,76.489,77.366,59322.22],[1629293400000,77.366,79.0,77.366,77.602,210741.751],[1629293700000,77.602,78.141,77.262,77.378,61931.182],[1629294000000,77.39,78.741,77.32,77.966,64382.154],[1629294300000,77.952,78.8,77.005,77.431,78125.045],[1629294600000,77.431,78.036,77.143,77.497,59644.066],[1629294900000,77.505,77.999,77.429,77.678,35889.563],[1629295200000,77.714,78.7,77.524,78.624,68864.328],[1629295500000,78.624,78.856,77.6,78.169,64735.052],[1629295800000,78.091,79.8,78.091,79.242,166195.888],[1629296100000,79.211,80.399,79.011,80.139,160298.197],[1629296400000,80.139,80.358,79.314,79.855,103103.757],[1629296700000,79.831,79.95,79.3,79.682,52143.714],[1629297000000,79.669,79.8,78.599,78.641,70766.684],[1629297300000,78.616,79.889,78.552,79.86,75556.793],[1629297600000,79.823,80.5,79.575,79.924,80293.847],[1629297900000,79.937,79.994,78.68,78.778,80380.923],[1629298200000,78.824,79.285,78.663,78.747,46854.429],[1629298500000,78.767,79.0,78.006,78.423,86783.974],[1629298800000,78.42,78.728,77.502,78.061,96617.628],[1629299100000,78.048,78.6,77.877,78.221,46572.136],[1629299400000,78.275,78.49,77.744,77.752,35456.874],[1629299700000,77.77,78.294,77.768,77.977,43344.353],[1629300000000,77.963,78.963,77.935,78.627,44480.969],[1629300300000,78.625,79.278,78.413,78.55,45444.886],[1629300600000,78.562,78.857,77.858,77.902,62706.728],[1629300900000,77.902,78.659,77.863,78.534,39130.295],[1629301200000,78.547,79.0,78.24,78.325,46909.138],[1629301500000,78.317,78.541,76.651,77.199,103442.214],[1629301800000,77.176,77.547,76.4,76.98,65612.863],[1629302100000,76.977,77.696,76.918,77.335,46290.644],[1629302400000,77.344,77.4,76.579,76.74,41648.326],[1629302700000,76.741,77.0,76.049,76.875,63150.824],[1629303000000,76.929,77.641,76.46,77.56,39612.332],[1629303300000,77.56,78.333,77.19,77.623,48541.331],[1629303600000,77.623,78.551,77.562,78.274,55672.326],[1629303900000,78.284,78.444,77.796,78.046,25655.909],[1629304200000,78.036,78.719,78.0,78.472,33475.205],[1629304500000,78.461,78.461,78.061,78.174,18581.769],[1629304800000,78.145,78.394,77.5,78.248,45167.236],[1629305100000,78.214,78.572,77.876,78.382,29203.151],[1629305400000,78.373,78.732,78.373,78.572,35066.887],[1629305700000,78.569,78.571,77.822,78.05,27025.792],[1629306000000,78.07,78.091,77.0,77.603,43417.835],[1629306300000,77.599,77.603,77.203,77.338,22535.606],[1629306600000,77.352,77.5,77.0,77.214,24749.01],[1629306900000,77.198,77.21,76.475,77.1,37927.707],[1629307200000,77.094,77.094,76.534,76.685,19310.428],[1629307500000,76.686,77.2,76.595,76.701,21894.762],[1629307800000,76.7,77.8,76.7,77.428,31280.296],[1629308100000,77.441,77.553,76.956,77.088,17097.34],[1629308400000,77.142,77.142,76.736,76.789,18541.136],[1629308700000,76.799,77.356,76.789,77.303,21936.275],[1629309000000,77.305,77.693,77.121,77.218,25915.388],[1629309300000,77.218,77.297,76.933,77.082,19688.532],[1629309600000,77.05,77.499,76.761,77.444,22668.69],[1629309900000,77.418,77.449,76.243,76.267,30005.875],[1629310200000,76.269,76.5,74.922,75.788,87522.814],[1629310500000,75.794,76.366,75.213,75.382,31668.446],[1629310800000,75.36,75.989,75.013,75.797,44331.475],[1629311100000,75.766,76.183,75.764,75.91,18697.05],[1629311400000,75.911,76.829,75.911,76.469,34981.426],[1629311700000,76.514,76.63,75.598,75.995,26069.248],[1629312000000,76.009,76.117,75.72,75.766,11691.121],[1629312300000,75.751,75.99,75.299,75.401,22514.207],[1629312600000,75.401,76.3,75.401,75.838,30728.439],[1629312900000,75.838,76.288,75.534,75.746,17923.761],[1629313200000,75.724,76.2,75.621,76.139,20171.89],[1629313500000,76.137,76.74,76.131,76.272,24551.36],[1629313800000,76.278,76.482,75.771,75.807,10704.78],[1629314100000,75.806,76.456,75.75,75.793,16243.53],[1629314400000,75.769,75.948,75.338,75.457,27801.892],[1629314700000,75.499,75.774,74.7,74.838,29259.111],[1629315000000,74.838,75.328,74.403,74.533,59492.121],[1629315300000,74.551,75.105,74.278,74.285,24979.436],[1629315600000,74.286,74.649,73.874,74.068,31403.53],[1629315900000,74.068,75.049,73.905,74.615,32014.251],[1629316200000,74.565,74.62,72.861,73.392,64395.548],[1629316500000,73.392,73.508,72.379,73.328,72587.845],[1629316800000,73.338,73.556,72.733,73.336,30425.361],[1629317100000,73.339,73.973,73.075,73.874,27412.694],[1629317400000,73.871,74.419,73.786,74.186,34408.647],[1629317700000,74.208,74.343,73.341,73.639,33059.449],[1629318000000,73.639,74.118,73.182,74.118,27544.929],[1629318300000,74.118,74.246,73.752,74.237,17955.371],[1629318600000,74.223,74.231,73.47,73.956,21973.836],[1629318900000,73.92,74.038,72.408,72.467,47778.934],[1629319200000,72.465,73.152,72.373,72.922,32496.927],[1629319500000,72.933,72.95,71.928,72.15,41008.753],[1629319800000,72.15,72.989,72.106,72.877,25421.309],[1629320100000,72.819,72.844,71.86,72.016,33144.08],[1629320400000,72.008,72.418,71.023,72.318,63008.705],[1629320700000,72.312,73.0,71.98,72.767,27959.302],[1629321000000,72.809,72.809,71.957,72.724,18276.423],[1629321300000,72.724,72.756,72.107,72.511,12866.569],[1629321600000,72.557,72.563,70.8,71.099,82105.263],[1629321900000,71.096,71.796,71.051,71.796,26071.261],[1629322200000,71.769,71.835,70.707,71.028,32339.11],[1629322500000,71.015,71.352,69.92,70.3,127630.515],[1629322800000,70.3,71.07,69.93,70.962,42644.795],[1629323100000,70.962,71.753,70.94,71.194,29786.369],[1629323400000,71.195,71.479,70.621,71.396,14020.203],[1629323700000,71.412,71.592,70.989,71.262,13057.016],[1629324000000,71.303,72.7,71.082,72.382,72986.393],[1629324300000,72.391,73.161,72.301,73.034,43359.916],[1629324600000,73.031,73.448,72.552,73.1,45056.27],[1629324900000,73.1,73.115,72.144,72.33,33796.69],[1629325200000,72.313,73.108,71.968,72.875,26108.151],[1629325500000,72.865,73.165,72.471,72.944,24161.655],[1629325800000,72.991,72.991,72.067,72.302,18629.195],[1629326100000,72.335,72.335,71.378,71.978,25808.681],[1629326400000,71.981,72.008,71.503,71.698,16113.773],[1629326700000,71.712,72.217,71.555,72.108,14422.215],[1629327000000,72.108,72.2,72.0,72.139,16103.676],[1629327300000,72.157,72.945,72.046,72.81,20907.82],[1629327600000,72.754,73.663,72.301,73.556,28374.579],[1629327900000,73.543,73.966,73.351,73.75,42887.488],[1629328200000,73.749,74.962,73.5,74.648,68100.346],[1629328500000,74.702,74.727,73.82,74.131,49945.375],[1629328800000,74.137,74.265,73.956,74.226,23104.542],[1629329100000,74.261,76.267,74.248,76.097,180297.295],[1629329400000,76.073,76.082,74.71,75.294,74386.561],[1629329700000,75.292,75.343,74.213,74.274,44788.315],[1629330000000,74.242,74.5,73.7,73.867,61290.292],[1629330300000,73.864,74.4,73.817,74.001,41678.635],[1629330600000,74.001,74.195,71.911,72.693,120497.209],[1629330900000,72.693,73.334,72.432,72.663,49891.262],[1629331200000,72.659,73.27,72.51,73.266,42459.099],[1629331500000,73.27,73.885,73.061,73.358,42019.456],[1629331800000,73.334,73.572,72.175,72.368,36687.447],[1629332100000,72.363,72.474,71.454,72.151,45771.448],[1629332400000,72.122,73.2,71.816,72.792,32756.796],[1629332700000,72.849,73.058,72.406,72.571,17895.317],[1629333000000,72.556,72.912,71.94,72.279,23766.817],[1629333300000,72.279,72.752,71.98,72.736,18513.993],[1629333600000,72.72,73.328,72.5,73.1,35860.489],[1629333900000,73.138,73.602,72.964,73.602,30718.242],[1629334200000,73.563,74.456,73.465,74.406,70509.074],[1629334500000,74.359,75.436,74.359,75.101,88203.409],[1629334800000,75.1,75.1,73.718,73.719,37059.554],[1629335100000,73.719,74.202,73.501,73.657,17057.13],[1629335400000,73.589,74.516,73.418,74.516,25204.346],[1629335700000,74.516,74.816,74.0,74.482,57676.571],[1629336000000,74.479,74.563,73.759,73.868,41317.31],[1629336300000,73.854,74.116,73.72,74.017,23590.143],[1629336600000,74.019,74.291,73.654,73.734,36595.554],[1629336900000,73.697,73.782,73.335,73.347,24625.666],[1629337200000,73.346,73.592,73.141,73.587,23590.873],[1629337500000,73.584,73.66,73.26,73.421,17614.948],[1629337800000,73.428,73.459,72.364,72.45,52825.916],[1629338100000,72.453,72.834,72.2,72.477,22140.069],[1629338400000,72.456,72.483,71.5,71.753,58628.117],[1629338700000,71.772,71.818,71.377,71.774,22675.542],[1629339000000,71.75,71.816,71.421,71.468,21343.152],[1629339300000,71.441,71.841,71.196,71.733,27736.53],[1629339600000,71.763,71.815,70.845,70.867,35931.535],[1629339900000,70.867,71.0,70.527,70.949,36264.474],[1629340200000,70.943,71.0,70.663,71.0,30080.11],[1629340500000,71.0,71.858,70.922,71.677,42600.911],[1629340800000,71.68,71.758,70.961,71.15,26054.331],[1629341100000,71.158,72.171,71.099,71.927,38677.993],[1629341400000,71.92,72.035,71.494,71.645,28258.667],[1629341700000,71.657,71.76,71.255,71.255,12192.333],[1629342000000,71.27,71.5,71.053,71.5,19037.122],[1629342300000,71.479,71.498,70.044,70.129,50485.859],[1629342600000,70.106,70.129,68.981,69.714,113512.624],[1629342900000,69.717,70.261,69.406,69.792,37253.274],[1629343200000,69.756,70.473,69.209,70.106,88538.339],[1629343500000,70.098,71.0,69.391,69.481,76392.728],[1629343800000,69.5,70.791,69.363,70.774,37815.189],[1629344100000,70.791,71.11,70.497,70.559,47312.928],[1629344400000,70.576,70.576,69.7,70.203,31736.941],[1629344700000,70.244,70.85,70.2,70.254,20916.884],[1629345000000,70.254,70.291,69.7,70.25,48153.772],[1629345300000,70.292,70.292,69.599,69.666,45416.964],[1629345600000,69.632,70.276,69.25,70.247,55290.167],[1629345900000,70.249,71.229,69.811,71.127,47754.936],[1629346200000,71.117,71.149,70.214,70.47,47102.001],[1629346500000,70.516,70.796,70.0,70.765,22418.385],[1629346800000,70.749,72.233,70.636,71.902,72355.76],[1629347100000,71.906,72.283,71.525,72.05,61550.696],[1629347400000,72.065,72.37,71.619,72.069,38823.797],[1629347700000,72.069,72.2,71.447,72.084,43435.173],[1629348000000,72.119,72.148,71.688,71.979,21103.517],[1629348300000,71.954,72.2,71.726,72.194,27305.764],[1629348600000,72.192,72.833,72.166,72.5,45037.341],[1629348900000,72.466,72.508,71.699,72.162,24046.765],[1629349200000,72.162,72.162,71.224,72.016,42269.559],[1629349500000,72.016,72.05,70.978,71.359,38828.654],[1629349800000,71.335,71.395,70.708,70.906,32172.135],[1629350100000,70.909,71.848,70.817,71.497,45975.535],[1629350400000,71.5,72.101,71.4,71.712,20163.826],[1629350700000,71.727,72.5,71.49,72.496,26799.975],[1629351000000,72.483,73.039,71.959,72.493,65227.938],[1629351300000,72.493,72.7,71.848,71.958,49247.851],[1629351600000,71.911,72.261,71.651,72.112,23317.198],[1629351900000,72.07,72.55,71.806,72.528,41862.52],[1629352200000,72.528,72.573,72.201,72.412,24767.237],[1629352500000,72.406,72.42,71.561,71.655,25315.097],[1629352800000,71.616,71.859,71.371,71.53,16461.603],[1629353100000,71.534,71.544,71.001,71.189,15151.363],[1629353400000,71.149,71.502,71.14,71.316,25802.431],[1629353700000,71.323,71.717,71.115,71.626,15305.175],[1629354000000,71.653,72.06,71.55,71.572,10869.886],[1629354300000,71.589,72.1,71.54,72.012,9630.959],[1629354600000,72.022,72.6,71.847,72.541,20658.35],[1629354900000,72.51,73.558,72.5,73.002,64476.021],[1629355200000,73.02,73.3,72.697,72.934,25065.677],[1629355500000,72.982,73.058,72.329,72.383,19029.092],[1629355800000,72.385,73.332,72.269,72.856,22824.336],[1629356100000,72.853,73.2,72.627,72.86,17834.144],[1629356400000,72.89,73.5,72.616,73.352,22159.619],[1629356700000,73.399,73.458,72.754,73.062,25053.92],[1629357000000,73.076,73.117,72.502,72.831,24907.864],[1629357300000,72.785,72.851,71.839,71.889,37733.17],[1629357600000,71.88,72.15,71.63,71.906,30814.636],[1629357900000,71.886,72.005,71.209,71.454,40197.587],[1629358200000,71.453,71.509,71.0,71.149,37413.9],[1629358500000,71.149,71.207,70.8,70.994,26663.857],[1629358800000,70.995,71.353,70.938,70.942,20658.587],[1629359100000,70.94,71.208,70.339,70.441,34816.434],[1629359400000,70.451,70.677,70.178,70.639,21269.419],[1629359700000,70.665,71.338,70.503,71.258,27381.506],[1629360000000,71.273,71.9,71.273,71.8,52239.766],[1629360300000,71.772,72.201,71.669,71.883,33446.984],[1629360600000,71.901,71.915,70.796,70.965,46875.456],[1629360900000,71.022,71.2,70.372,70.725,40997.038],[1629361200000,70.718,71.263,70.601,71.125,11919.383],[1629361500000,71.16,71.945,71.133,71.545,18137.107],[1629361800000,71.502,71.957,71.324,71.939,16769.019],[1629362100000,71.948,72.24,71.6,72.152,56327.72],[1629362400000,72.135,72.231,71.735,71.805,15078.864],[1629362700000,71.808,72.42,71.635,72.324,17407.221],[1629363000000,72.331,72.42,71.826,72.05,26177.278],[1629363300000,72.089,72.274,71.669,71.89,19599.705],[1629363600000,71.921,72.9,71.677,72.898,40462.215],[1629363900000,72.851,73.074,72.322,72.501,51593.015],[1629364200000,72.464,72.6,71.968,72.106,13956.351],[1629364500000,72.127,72.594,71.688,71.838,16273.853],[1629364800000,71.838,72.052,71.706,71.994,11198.793],[1629365100000,72.02,72.224,71.818,72.2,11559.179],[1629365400000,72.19,72.4,72.001,72.139,12532.809],[1629365700000,72.162,72.364,71.702,71.834,14132.517],[1629366000000,71.819,72.04,71.6,71.89,14544.814],[1629366300000,71.944,72.009,71.66,71.9,7232.175],[1629366600000,71.897,72.121,71.76,72.085,9291.463],[1629366900000,72.085,72.101,71.798,71.8,10329.905],[1629367200000,71.8,72.7,71.8,72.541,14141.248],[1629367500000,72.514,72.7,71.3,71.664,43387.108],[1629367800000,71.709,72.094,71.576,71.92,45120.809],[1629368100000,71.92,72.471,71.851,71.886,27333.762],[1629368400000,71.872,72.363,71.81,72.106,11178.275],[1629368700000,72.114,72.478,72.091,72.372,10459.893],[1629369000000,72.354,72.621,72.0,72.0,16740.352],[1629369300000,71.993,72.115,71.853,71.942,10843.211],[1629369600000,71.929,71.929,71.057,71.255,33255.724],[1629369900000,71.243,71.4,71.026,71.106,24350.068],[1629370200000,71.1,71.715,71.086,71.675,15165.706],[1629370500000,71.635,71.847,71.35,71.655,8289.239],[1629370800000,71.581,72.0,71.32,71.875,14903.928],[1629371100000,71.88,71.88,71.152,71.21,10863.414],[1629371400000,71.258,71.293,70.635,71.1,29015.323],[1629371700000,71.1,71.48,70.938,71.2,14077.185],[1629372000000,71.195,71.385,70.758,70.885,12519.506],[1629372300000,70.858,71.078,70.7,71.024,9991.58],[1629372600000,71.036,71.443,70.989,71.407,14872.69],[1629372900000,71.407,71.435,71.121,71.169,7801.907],[1629373200000,71.197,71.197,70.714,70.714,9882.484],[1629373500000,70.744,70.9,70.228,70.494,30807.516],[1629373800000,70.515,70.624,70.005,70.369,23371.856],[1629374100000,70.381,70.486,69.5,69.612,41873.152],[1629374400000,69.6,69.99,69.186,69.381,46116.657],[1629374700000,69.36,69.665,68.24,68.686,91688.071],[1629375000000,68.699,69.568,68.691,69.512,25286.3],[1629375300000,69.485,70.046,69.404,69.935,25030.729],[1629375600000,69.934,70.281,69.806,69.982,15765.317],[1629375900000,69.999,70.391,69.857,69.907,19879.331],[1629376200000,69.88,70.272,69.557,69.763,17716.574],[1629376500000,69.764,70.251,69.744,70.166,11322.764],[1629376800000,70.135,70.7,69.891,70.636,21497.178],[1629377100000,70.636,70.642,70.111,70.146,16658.944],[1629377400000,70.133,70.201,69.761,70.07,15353.774],[1629377700000,70.098,71.0,70.098,70.813,26719.427],[1629378000000,70.813,71.0,70.347,70.793,17703.779],[1629378300000,70.789,70.793,69.08,69.892,72939.989],[1629378600000,69.889,70.18,69.821,70.18,23170.944],[1629378900000,70.155,70.29,69.7,69.878,26829.975],[1629379200000,69.852,70.229,69.81,70.181,17537.861],[1629379500000,70.187,70.393,69.299,69.334,31704.593],[1629379800000,69.351,70.199,69.275,70.007,18025.103],[1629380100000,69.961,70.4,69.941,70.077,16582.559],[1629380400000,70.077,70.3,69.905,70.276,12483.812],[1629380700000,70.277,71.294,70.199,70.884,41474.051],[1629381000000,70.883,71.395,70.854,71.088,27134.718],[1629381300000,71.055,71.288,70.619,71.152,23522.744],[1629381600000,71.175,71.838,71.175,71.621,36310.637],[1629381900000,71.654,71.655,71.082,71.14,35810.145],[1629382200000,71.117,71.335,70.695,71.257,17566.273],[1629382500000,71.245,71.7,71.202,71.38,21975.172],[1629382800000,71.403,71.487,70.941,71.276,33663.49],[1629383100000,71.276,71.378,70.846,70.899,17871.236],[1629383400000,70.904,71.15,70.466,70.734,16089.079],[1629383700000,70.734,71.316,70.67,71.071,13261.883],[1629384000000,71.089,71.148,70.095,70.095,28507.326],[1629384300000,70.119,70.684,70.079,70.512,23236.665],[1629384600000,70.504,70.568,70.236,70.368,16057.786],[1629384900000,70.343,71.4,70.342,71.232,22097.208],[1629385200000,71.227,71.533,71.0,71.078,27313.163],[1629385500000,71.059,71.167,70.646,70.832,23255.476],[1629385800000,70.832,70.966,70.5,70.501,23369.524],[1629386100000,70.5,70.862,70.438,70.765,13508.485],[1629386400000,70.775,70.825,70.597,70.726,9914.223],[1629386700000,70.726,71.0,70.711,70.907,9871.812],[1629387000000,70.908,71.279,70.903,71.125,17002.783],[1629387300000,71.127,73.39,71.123,73.373,139192.64],[1629387600000,73.322,73.475,72.751,73.198,75656.642],[1629387900000,73.189,74.2,72.885,74.015,95590.869],[1629388200000,73.978,74.48,73.6,73.884,66286.728],[1629388500000,73.879,74.145,73.455,73.522,33360.888],[1629388800000,73.522,74.086,73.399,73.494,35260.434],[1629389100000,73.411,73.421,72.62,73.019,53173.541],[1629389400000,73.022,73.081,72.504,72.63,22784.221],[1629389700000,72.613,72.827,71.901,72.12,105267.552],[1629390000000,72.116,72.4,72.073,72.324,16082.265],[1629390300000,72.324,72.692,72.153,72.501,18737.337],[1629390600000,72.501,72.809,72.0,72.12,19914.116],[1629390900000,72.114,72.599,72.108,72.21,15579.122],[1629391200000,72.185,72.269,71.201,71.201,45690.914],[1629391500000,71.25,72.086,71.189,71.5,48162.997],[1629391800000,71.489,71.981,71.489,71.812,26595.241],[1629392100000,71.8,71.828,71.327,71.535,15358.061],[1629392400000,71.569,72.0,71.502,71.629,18622.202],[1629392700000,71.629,71.655,70.6,70.653,35475.547],[1629393000000,70.697,71.278,70.685,71.1,13680.087],[1629393300000,71.1,71.726,71.1,71.401,20558.739],[1629393600000,71.373,71.695,71.332,71.569,8394.599],[1629393900000,71.602,71.85,71.525,71.576,10719.304],[1629394200000,71.576,72.149,71.503,72.048,12740.176],[1629394500000,72.051,72.286,71.831,71.914,11894.2],[1629394800000,71.976,72.037,71.6,72.037,7221.869],[1629395100000,71.99,72.5,71.918,72.05,19441.618],[1629395400000,72.055,72.055,71.6,71.807,10463.239],[1629395700000,71.836,71.852,71.34,71.6,19372.068],[1629396000000,71.59,71.838,71.0,71.301,14396.456],[1629396300000,71.295,71.707,71.245,71.623,8841.773],[1629396600000,71.611,71.774,71.534,71.545,7583.016],[1629396900000,71.558,72.0,71.533,71.953,7728.562],[1629397200000,71.961,72.507,71.813,72.425,23504.639],[1629397500000,72.418,72.9,72.414,72.59,29120.704],[1629397800000,72.592,73.383,72.592,73.21,33604.957],[1629398100000,73.21,73.41,72.452,72.922,26995.185],[1629398400000,72.954,73.02,72.632,72.91,9920.141],[1629398700000,72.93,73.172,72.639,72.787,12815.621],[1629399000000,72.76,72.997,72.663,72.965,16132.231],[1629399300000,72.966,73.547,72.814,73.476,39442.36],[1629399600000,73.5,73.663,73.344,73.354,43236.76],[1629399900000,73.407,73.417,72.811,72.982,32957.495],[1629400200000,72.952,73.194,72.641,72.654,11641.871],[1629400500000,72.659,72.974,72.641,72.772,15747.853],[1629400800000,72.753,73.0,72.739,72.807,9392.658],[1629401100000,72.823,73.0,72.755,72.862,9897.074],[1629401400000,72.917,72.972,72.349,72.812,9929.375],[1629401700000,72.773,73.0,72.722,72.838,10098.046],[1629402000000,72.803,72.992,72.435,72.541,11110.67],[1629402300000,72.539,72.626,72.172,72.575,23464.887],[1629402600000,72.608,72.858,72.348,72.348,12150.603],[1629402900000,72.367,72.5,72.233,72.33,16551.713],[1629403200000,72.333,72.887,72.138,72.193,26240.391],[1629403500000,72.192,72.287,71.288,71.499,27868.463],[1629403800000,71.489,71.5,71.0,71.03,23445.022],[1629404100000,71.031,71.807,71.0,71.68,26058.435],[1629404400000,71.675,72.069,71.477,71.929,14651.841],[1629404700000,71.968,72.495,71.849,72.369,17765.081],[1629405000000,72.42,72.672,72.332,72.458,18091.439],[1629405300000,72.458,72.644,72.079,72.094,9633.295],[1629405600000,72.142,72.679,71.976,72.535,14286.872],[1629405900000,72.547,72.584,71.701,71.82,17580.767],[1629406200000,71.841,72.258,71.734,71.978,10279.398],[1629406500000,71.978,73.001,71.929,72.763,25901.909],[1629406800000,72.763,73.5,72.757,73.005,36343.158],[1629407100000,73.015,73.5,72.927,73.456,21242.29],[1629407400000,73.453,74.0,73.348,73.356,36679.267],[1629407700000,73.357,74.0,73.276,73.894,18530.939],[1629408000000,73.856,73.894,73.441,73.469,13579.668],[1629408300000,73.496,73.738,73.395,73.623,10239.288],[1629408600000,73.627,74.45,73.609,74.405,30844.682],[1629408900000,74.405,74.424,73.801,74.065,25876.983],[1629409200000,74.061,74.065,73.704,73.756,13576.732],[1629409500000,73.79,74.315,73.739,73.961,11193.458],[1629409800000,73.942,74.717,73.932,74.586,26641.372],[1629410100000,74.534,74.583,74.242,74.387,13945.19],[1629410400000,74.429,74.846,74.37,74.454,30590.692],[1629410700000,74.419,74.552,73.879,74.149,15730.635],[1629411000000,74.109,74.301,73.972,74.105,13538.514],[1629411300000,74.108,74.16,73.142,73.224,18775.031],[1629411600000,73.27,73.821,73.254,73.686,10403.604],[1629411900000,73.686,73.985,73.556,73.719,6820.109],[1629412200000,73.721,73.947,73.443,73.792,8074.344],[1629412500000,73.783,73.925,73.287,73.428,12174.789],[1629412800000,73.401,73.6,72.45,72.794,25632.08],[1629413100000,72.801,73.189,72.776,73.089,6771.028],[1629413400000,73.122,73.671,73.122,73.547,9843.755],[1629413700000,73.584,73.732,73.389,73.699,12029.949],[1629414000000,73.709,74.423,73.677,74.118,21982.023],[1629414300000,74.116,74.117,73.115,73.286,16148.983],[1629414600000,73.29,73.856,73.13,73.347,10324.574],[1629414900000,73.333,73.936,73.323,73.652,9916.898],[1629415200000,73.637,73.73,73.281,73.563,8804.272],[1629415500000,73.563,73.586,73.14,73.244,6682.633],[1629415800000,73.249,73.338,72.348,72.938,28210.866],[1629416100000,72.899,73.275,72.635,72.814,18336.789],[1629416400000,72.817,72.908,72.657,72.658,12979.845],[1629416700000,72.66,73.198,72.341,72.928,20048.489],[1629417000000,72.929,73.0,72.6,72.758,7343.644],[1629417300000,72.777,72.9,72.701,72.764,7036.771],[1629417600000,72.8,72.974,72.0,72.194,41592.787],[1629417900000,72.159,72.401,71.844,72.288,21525.772],[1629418200000,72.287,72.33,71.9,72.006,23809.595],[1629418500000,72.015,72.616,71.813,72.601,23449.435],[1629418800000,72.57,72.622,72.171,72.49,23716.319],[1629419100000,72.473,73.194,72.379,73.127,22257.569],[1629419400000,73.128,73.543,72.905,73.468,23795.554],[1629419700000,73.468,73.519,73.248,73.336,15281.669],[1629420000000,73.336,73.412,72.788,72.847,15592.077],[1629420300000,72.868,73.102,72.834,72.98,18405.661],[1629420600000,72.999,73.0,72.5,72.519,12735.141],[1629420900000,72.517,72.648,72.386,72.407,12075.111],[1629421200000,72.443,72.526,72.213,72.301,8965.177],[1629421500000,72.277,72.951,72.272,72.931,10453.528],[1629421800000,72.921,73.354,72.816,73.06,16071.883],[1629422100000,73.067,73.443,73.052,73.212,16873.032],[1629422400000,73.239,73.764,73.149,73.728,13832.874],[1629422700000,73.711,73.738,73.324,73.535,17675.618],[1629423000000,73.557,73.891,73.451,73.862,10511.252],[1629423300000,73.862,74.158,73.586,73.677,32793.144],[1629423600000,73.694,73.838,73.377,73.787,8231.46],[1629423900000,73.788,73.815,73.322,73.463,6657.126],[1629424200000,73.458,73.847,73.383,73.66,7893.53],[1629424500000,73.649,73.725,73.402,73.614,7515.019],[1629424800000,73.64,73.711,73.078,73.281,10057.7],[1629425100000,73.27,73.456,73.2,73.204,6385.49],[1629425400000,73.205,73.232,72.954,73.021,7836.422],[1629425700000,73.021,73.345,72.943,72.948,7881.785],[1629426000000,72.959,73.521,72.959,73.319,8187.999],[1629426300000,73.318,73.678,73.318,73.612,5605.136],[1629426600000,73.589,73.782,73.189,73.262,10912.605],[1629426900000,73.22,73.557,73.171,73.555,5547.367],[1629427200000,73.518,73.9,73.424,73.8,9892.191],[1629427500000,73.778,73.847,73.317,73.386,7758.557],[1629427800000,73.369,73.38,73.158,73.201,7560.201],[1629428100000,73.201,73.217,72.931,73.025,8639.889],[1629428400000,73.003,73.165,72.711,72.817,14146.49],[1629428700000,72.817,73.02,72.573,72.618,7863.448],[1629429000000,72.618,72.714,72.44,72.566,13801.954],[1629429300000,72.558,72.635,72.239,72.239,9505.565],[1629429600000,72.24,72.35,72.013,72.106,13064.721],[1629429900000,72.077,72.287,72.037,72.053,6332.243],[1629430200000,72.053,72.498,72.05,72.192,10780.705],[1629430500000,72.224,72.5,72.172,72.446,13033.699],[1629430800000,72.446,72.614,72.118,72.192,11825.96],[1629431100000,72.204,72.424,72.112,72.149,6757.324],[1629431400000,72.152,72.354,72.015,72.1,8674.901],[1629431700000,72.098,72.499,72.051,72.388,5782.908],[1629432000000,72.38,72.47,71.961,71.977,26597.741],[1629432300000,71.978,72.012,71.266,71.876,48819.243],[1629432600000,71.86,72.062,71.553,71.695,10434.665],[1629432900000,71.716,72.223,71.709,71.964,11315.443],[1629433200000,71.953,72.113,71.749,72.076,6343.255],[1629433500000,72.074,72.096,71.753,71.793,7975.553],[1629433800000,71.795,71.985,71.666,71.874,12214.178],[1629434100000,71.874,72.0,71.7,71.97,5306.835],[1629434400000,71.969,72.139,71.857,72.065,5460.58],[1629434700000,72.092,72.133,71.843,71.956,4680.791],[1629435000000,71.957,72.352,71.948,72.025,25620.184],[1629435300000,72.025,72.025,71.677,71.895,12415.122],[1629435600000,71.895,72.0,71.537,71.59,17095.617],[1629435900000,71.575,71.738,71.414,71.67,11306.137],[1629436200000,71.661,71.707,71.375,71.408,22610.843],[1629436500000,71.402,71.835,71.388,71.651,11996.492],[1629436800000,71.648,71.819,71.509,71.509,8780.753],[1629437100000,71.5,71.689,71.288,71.611,10950.86],[1629437400000,71.62,71.706,71.432,71.683,8124.856],[1629437700000,71.682,72.301,71.5,72.082,31926.28],[1629438000000,72.091,72.238,71.835,72.014,9417.904],[1629438300000,72.027,72.24,71.757,72.043,12518.583],[1629438600000,72.082,72.195,71.998,72.133,9885.666],[1629438900000,72.102,72.129,71.939,71.997,10171.199],[1629439200000,72.0,72.053,71.686,71.886,26280.786],[1629439500000,71.875,72.595,71.875,72.593,14186.095],[1629439800000,72.593,72.6,72.28,72.3,11101.852],[1629440100000,72.3,72.434,72.206,72.211,8601.701],[1629440400000,72.218,72.399,72.116,72.364,6894.847],[1629440700000,72.384,72.404,72.128,72.319,9408.437],[1629441000000,72.325,72.345,71.052,71.322,125246.124],[1629441300000,71.3,71.357,71.148,71.191,19749.526],[1629441600000,71.199,71.27,71.056,71.232,20703.258],[1629441900000,71.232,71.615,71.148,71.477,19067.269],[1629442200000,71.495,71.647,71.4,71.568,6780.555],[1629442500000,71.569,71.908,71.484,71.818,7749.328],[1629442800000,71.8,71.857,71.413,71.746,10826.889],[1629443100000,71.77,71.876,71.62,71.702,7099.445],[1629443400000,71.684,71.702,71.488,71.525,7882.007],[1629443700000,71.51,71.792,71.506,71.688,9969.228],[1629444000000,71.685,71.685,71.505,71.612,8527.515],[1629444300000,71.612,71.646,71.319,71.34,9702.321],[1629444600000,71.337,71.492,71.236,71.28,7560.923],[1629444900000,71.259,71.303,71.03,71.177,15026.721],[1629445200000,71.176,71.481,71.129,71.476,18056.503],[1629445500000,71.475,71.475,71.2,71.303,8469.268],[1629445800000,71.285,71.427,71.026,71.063,13990.359],[1629446100000,71.06,71.243,71.007,71.212,9270.894],[1629446400000,71.222,71.655,71.137,71.594,10332.394],[1629446700000,71.601,71.699,71.039,71.084,7877.153],[1629447000000,71.083,71.199,70.873,70.972,18858.717],[1629447300000,70.973,71.538,70.948,71.401,10879.805],[1629447600000,71.418,71.535,71.247,71.32,6159.616],[1629447900000,71.316,71.4,71.172,71.267,8235.314],[1629448200000,71.253,71.346,71.077,71.21,9273.313],[1629448500000,71.194,71.3,71.016,71.07,10614.009],[1629448800000,71.082,71.18,70.91,70.946,10676.729],[1629449100000,70.958,71.186,70.914,71.033,18520.631],[1629449400000,71.043,71.362,71.043,71.213,9403.648],[1629449700000,71.226,71.472,71.175,71.431,6306.919],[1629450000000,71.432,71.612,71.164,71.507,14262.959],[1629450300000,71.523,71.544,71.269,71.418,13397.381],[1629450600000,71.401,71.47,71.048,71.279,24482.493],[1629450900000,71.264,71.365,71.097,71.148,12784.318],[1629451200000,71.145,71.369,71.05,71.324,13065.034],[1629451500000,71.342,71.342,70.998,71.074,28315.547],[1629451800000,71.074,71.377,70.95,71.25,10816.534],[1629452100000,71.264,71.49,71.169,71.481,20271.928],[1629452400000,71.468,72.385,71.404,72.246,61933.865],[1629452700000,72.238,72.25,71.806,71.826,11340.107],[1629453000000,71.836,71.948,71.678,71.71,8798.664],[1629453300000,71.688,71.8,71.293,71.8,14625.942],[1629453600000,71.8,71.8,71.466,71.53,10463.348],[1629453900000,71.531,71.603,71.309,71.478,8451.902],[1629454200000,71.451,71.7,71.41,71.604,6914.377],[1629454500000,71.631,71.84,71.605,71.726,9412.977],[1629454800000,71.726,71.824,71.574,71.813,8604.375],[1629455100000,71.793,72.011,71.752,71.848,10852.051],[1629455400000,71.87,72.075,71.75,72.048,8021.319],[1629455700000,72.011,72.419,71.968,72.417,15511.895],[1629456000000,72.403,72.407,72.06,72.145,14775.422],[1629456300000,72.159,72.326,71.821,71.888,26030.106],[1629456600000,71.854,71.971,71.547,71.749,18358.6],[1629456900000,71.743,71.791,71.602,71.727,7761.504],[1629457200000,71.716,71.727,71.314,71.444,28643.726],[1629457500000,71.411,71.512,71.22,71.32,12592.575],[1629457800000,71.319,71.5,71.26,71.315,7668.828],[1629458100000,71.324,71.673,71.29,71.616,10638.715],[1629458400000,71.582,71.632,71.389,71.438,8667.872],[1629458700000,71.461,71.568,71.337,71.523,7745.033],[1629459000000,71.549,71.568,71.225,71.301,20614.392],[1629459300000,71.288,71.511,71.274,71.35,14343.968],[1629459600000,71.351,71.468,71.236,71.27,16044.838],[1629459900000,71.252,71.344,71.154,71.209,8722.349],[1629460200000,71.223,71.5,71.189,71.479,9246.792],[1629460500000,71.47,71.666,71.434,71.494,10699.165],[1629460800000,71.518,71.88,71.47,71.828,12052.148],[1629461100000,71.836,71.84,71.573,71.753,5846.148],[1629461400000,71.781,72.15,71.743,71.9,15376.024],[1629461700000,71.928,71.932,71.692,71.879,9972.426],[1629462000000,71.85,71.971,71.6,71.948,13004.255],[1629462300000,71.948,71.985,71.771,71.868,9677.407],[1629462600000,71.862,72.07,71.371,71.974,26672.624],[1629462900000,71.995,72.347,71.837,72.239,24691.735],[1629463200000,72.238,72.254,71.992,72.089,9655.497],[1629463500000,72.084,72.129,71.836,72.023,11117.654],[1629463800000,72.073,72.08,71.923,72.016,7306.84],[1629464100000,72.0,72.158,71.956,71.971,11250.124],[1629464400000,71.955,72.12,71.932,72.118,10913.682],[1629464700000,72.117,72.2,71.975,72.008,7868.953],[1629465000000,72.01,72.074,71.808,71.913,6884.674],[1629465300000,71.913,71.983,71.8,71.872,6689.712],[1629465600000,71.889,72.097,71.83,72.043,10097.688],[1629465900000,72.04,72.136,71.768,71.855,21476.724],[1629466200000,71.85,72.03,71.8,71.974,14262.856],[1629466500000,71.965,72.071,71.814,71.939,24685.022],[1629466800000,71.943,72.05,71.799,72.05,24870.335],[1629467100000,72.026,72.1,71.9,72.034,14786.687],[1629467400000,72.031,72.08,71.929,71.99,14461.063],[1629467700000,71.988,72.101,71.964,72.1,14907.477],[1629468000000,72.1,73.35,72.04,73.221,71416.996],[1629468300000,73.221,74.0,73.142,73.568,117121.038],[1629468600000,73.529,73.825,73.201,73.534,43413.85],[1629468900000,73.556,74.22,73.523,73.909,72851.833],[1629469200000,73.915,73.951,73.321,73.619,41178.511],[1629469500000,73.649,73.649,72.62,73.047,53312.772],[1629469800000,73.047,73.376,72.996,73.224,21152.623],[1629470100000,73.21,73.375,73.18,73.308,15056.511],[1629470400000,73.301,73.332,72.5,73.253,43731.379],[1629470700000,73.277,73.343,72.623,72.654,35848.503],[1629471000000,72.644,72.97,72.62,72.88,25090.004],[1629471300000,72.88,73.232,72.872,73.167,19668.734],[1629471600000,73.171,73.19,72.734,72.833,14106.001],[1629471900000,72.832,72.866,72.45,72.568,16369.289],[1629472200000,72.554,72.856,72.541,72.737,14459.684],[1629472500000,72.706,73.165,72.693,73.133,20231.012],[1629472800000,73.133,73.788,73.054,73.721,29879.871],[1629473100000,73.721,73.8,73.196,73.439,29568.134],[1629473400000,73.405,73.864,73.298,73.836,28580.948],[1629473700000,73.83,73.864,73.594,73.793,22788.979],[1629474000000,73.806,73.848,73.586,73.728,21445.404],[1629474300000,73.727,73.941,73.594,73.662,18666.559],[1629474600000,73.661,73.661,73.256,73.439,21643.758],[1629474900000,73.441,73.477,73.168,73.35,13157.166],[1629475200000,73.331,73.4,72.931,73.066,32857.437],[1629475500000,73.074,73.365,73.073,73.209,11667.528],[1629475800000,73.194,73.666,73.189,73.564,11968.084],[1629476100000,73.542,73.686,73.276,73.369,25208.933],[1629476400000,73.35,73.579,73.245,73.569,10295.755],[1629476700000,73.577,73.675,73.459,73.628,8279.726],[1629477000000,73.63,73.691,72.943,73.056,17677.468],[1629477300000,73.067,73.246,72.97,73.167,7601.097],[1629477600000,73.181,73.849,73.15,73.47,23410.067],[1629477900000,73.469,76.0,73.365,75.568,156911.275],[1629478200000,75.563,76.121,74.928,75.712,92906.062],[1629478500000,75.742,76.44,75.602,76.364,65686.395],[1629478800000,76.324,77.0,75.925,76.711,112150.586],[1629479100000,76.739,77.529,76.25,76.3,92729.301],[1629479400000,76.3,76.692,76.298,76.491,44135.332],[1629479700000,76.473,76.504,75.527,75.539,41644.814],[1629480000000,75.539,76.274,75.476,76.138,28671.612],[1629480300000,76.138,76.181,75.631,75.762,18966.939],[1629480600000,75.694,76.0,74.701,75.036,38770.222],[1629480900000,75.036,75.633,74.991,75.054,23910.79],[1629481200000,75.054,75.443,75.035,75.256,18869.546],[1629481500000,75.246,75.51,75.066,75.238,10897.282],[1629481800000,75.215,75.736,75.214,75.596,13007.303],[1629482100000,75.605,75.989,75.564,75.697,13729.304],[1629482400000,75.714,75.979,75.579,75.653,10847.794],[1629482700000,75.644,76.4,75.611,76.306,18009.89],[1629483000000,76.307,76.4,76.037,76.35,13340.351],[1629483300000,76.343,77.489,76.343,77.39,46040.578],[1629483600000,77.381,77.381,76.584,76.812,25855.09],[1629483900000,76.779,76.968,75.919,76.087,22177.564],[1629484200000,76.11,76.654,75.522,75.634,22401.574],[1629484500000,75.701,75.985,75.203,75.313,32316.832],[1629484800000,75.373,76.0,75.169,75.703,20573.526],[1629485100000,75.665,76.4,75.658,76.263,18908.12],[1629485400000,76.21,76.321,75.87,76.192,10947.119],[1629485700000,76.151,76.363,75.918,76.231,12219.846],[1629486000000,76.232,76.982,76.232,76.883,17279.357],[1629486300000,76.888,76.923,76.335,76.575,16583.446],[1629486600000,76.534,76.833,76.307,76.712,12450.962],[1629486900000,76.744,77.2,76.554,77.022,22166.788],[1629487200000,77.018,77.051,76.07,76.553,20299.379],[1629487500000,76.588,77.13,76.4,76.956,19124.127],[1629487800000,76.99,76.99,76.605,76.847,8125.925],[1629488100000,76.845,77.0,76.5,76.989,9583.807],[1629488400000,77.0,77.453,76.852,77.379,24251.518],[1629488700000,77.379,77.942,77.35,77.893,37886.904],[1629489000000,77.899,78.33,77.394,77.497,50845.876],[1629489300000,77.5,78.265,77.297,78.224,36349.897],[1629489600000,78.222,78.634,77.829,78.279,46351.172],[1629489900000,78.238,78.88,78.183,78.738,38074.827],[1629490200000,78.726,79.0,78.397,78.978,40830.775],[1629490500000,78.975,79.112,78.291,78.658,42202.064],[1629490800000,78.655,78.655,78.163,78.357,24019.846],[1629491100000,78.358,78.386,77.648,77.946,34206.351],[1629491400000,77.949,78.335,77.636,78.204,19811.758],[1629491700000,78.214,78.7,78.185,78.363,22370.974],[1629492000000,78.395,78.409,78.0,78.104,10525.45],[1629492300000,78.104,78.359,77.818,78.069,13141.542],[1629492600000,78.031,78.121,77.718,77.825,11870.354],[1629492900000,77.831,78.8,77.808,78.643,30062.725],[1629493200000,78.643,78.646,78.071,78.45,13095.275],[1629493500000,78.45,78.556,78.046,78.16,12541.788],[1629493800000,78.162,78.499,78.137,78.417,10499.717],[1629494100000,78.429,78.69,78.332,78.654,10425.794],[1629494400000,78.653,79.0,78.555,78.87,26463.493],[1629494700000,78.826,78.9,78.417,78.775,12249.898],[1629495000000,78.771,79.56,78.77,79.404,41498.619],[1629495300000,79.436,79.8,79.399,79.749,33873.285],[1629495600000,79.745,79.748,79.201,79.652,27948.022],[1629495900000,79.655,80.0,79.6,79.902,62044.201],[1629496200000,79.902,80.0,78.727,79.332,64522.655],[1629496500000,79.373,79.825,79.15,79.578,22809.321],[1629496800000,79.563,79.767,78.78,78.835,24674.287],[1629497100000,78.84,79.3,78.767,79.228,14340.233],[1629497400000,79.213,79.41,79.022,79.201,11493.81],[1629497700000,79.203,79.231,78.824,79.069,14564.198],[1629498000000,79.067,79.067,78.598,78.931,15573.269],[1629498300000,78.931,79.146,78.74,78.852,18178.365],[1629498600000,78.825,79.019,78.77,78.854,11239.846],[1629498900000,78.898,78.899,77.218,77.903,50796.716],[1629499200000,77.906,78.106,77.608,77.638,16617.391],[1629499500000,77.678,78.188,77.591,78.188,36648.655],[1629499800000,78.189,78.254,77.654,78.032,23038.331],[1629500100000,78.009,78.162,77.804,77.998,10308.396],[1629500400000,78.027,78.402,77.957,78.109,11648.237],[1629500700000,78.094,78.572,77.931,78.496,13459.567],[1629501000000,78.497,78.592,78.15,78.241,15389.334],[1629501300000,78.229,78.391,78.205,78.325,8889.362],[1629501600000,78.324,78.324,77.588,77.8,17925.575],[1629501900000,77.8,77.925,77.7,77.798,10387.557],[1629502200000,77.797,78.555,77.765,78.419,11733.848],[1629502500000,78.422,78.535,78.213,78.517,9184.065],[1629502800000,78.525,78.555,78.298,78.525,7892.548],[1629503100000,78.525,78.6,77.885,78.17,13564.739],[1629503400000,78.158,78.932,78.095,78.82,31194.43],[1629503700000,78.84,78.841,78.56,78.643,9402.242],[1629504000000,78.684,79.02,78.313,78.925,26923.798],[1629504300000,78.925,79.042,78.1,78.372,35803.709],[1629504600000,78.368,78.739,78.239,78.627,12775.02],[1629504900000,78.667,78.921,78.286,78.369,15565.157],[1629505200000,78.37,78.692,77.972,78.023,16324.359],[1629505500000,78.029,78.078,76.332,76.742,113119.154],[1629505800000,76.735,77.238,76.347,77.165,50365.379],[1629506100000,77.143,77.33,76.908,76.922,19108.657],[1629506400000,76.939,77.499,76.929,77.421,14953.066],[1629506700000,77.456,77.595,77.035,77.092,21527.621],[1629507000000,77.114,77.7,77.11,77.521,12977.823],[1629507300000,77.511,78.271,77.444,77.956,31126.219],[1629507600000,77.913,78.357,77.619,77.693,25881.672],[1629507900000,77.658,78.2,77.658,77.97,13757.825],[1629508200000,78.02,78.18,77.741,77.993,10512.572],[1629508500000,78.008,78.084,77.481,77.542,18369.339],[1629508800000,77.6,77.857,77.324,77.546,14364.061],[1629509100000,77.496,77.741,77.352,77.355,10827.141],[1629509400000,77.38,77.661,77.222,77.62,11967.95],[1629509700000,77.619,77.949,77.619,77.776,8744.363],[1629510000000,77.805,78.1,77.694,78.074,7613.369],[1629510300000,78.073,78.13,77.894,78.103,8808.094],[1629510600000,78.104,78.69,78.102,78.466,21722.663],[1629510900000,78.438,78.781,78.354,78.55,10306.962],[1629511200000,78.55,79.27,78.406,79.189,31462.245],[1629511500000,79.208,80.5,79.125,80.427,79158.796],[1629511800000,80.486,81.251,80.097,81.05,99175.296],[1629512100000,81.05,81.485,80.582,80.946,65513.524],[1629512400000,80.894,81.5,80.733,81.368,48139.636],[1629512700000,81.378,82.0,81.221,81.513,71802.796],[1629513000000,81.514,81.665,80.719,81.093,72048.055],[1629513300000,81.134,81.242,80.448,80.531,32592.299],[1629513600000,80.541,80.599,80.132,80.299,31099.825],[1629513900000,80.313,80.554,80.01,80.097,21223.009],[1629514200000,80.1,80.244,79.4,79.476,26553.914],[1629514500000,79.5,80.249,79.466,79.884,44034.243],[1629514800000,79.848,80.4,79.653,80.125,30753.723],[1629515100000,80.111,80.158,79.609,79.95,22366.852],[1629515400000,79.954,80.736,79.903,80.611,17826.417],[1629515700000,80.612,80.672,80.113,80.357,21709.178],[1629516000000,80.321,80.611,80.135,80.139,11884.784],[1629516300000,80.151,80.375,80.0,80.333,13175.134],[1629516600000,80.322,80.675,80.042,80.113,13220.021],[1629516900000,80.113,80.292,79.898,80.107,15173.123],[1629517200000,80.128,80.226,79.511,79.593,16048.03],[1629517500000,79.547,80.043,79.547,79.88,13223.775],[1629517800000,79.861,79.918,79.528,79.712,17925.041],[1629518100000,79.712,79.826,79.412,79.657,14443.495],[1629518400000,79.663,79.768,79.102,79.318,15506.15],[1629518700000,79.318,79.5,79.303,79.427,8287.156],[1629519000000,79.446,79.67,79.359,79.517,11731.65],[1629519300000,79.532,79.561,78.9,79.078,29845.591],[1629519600000,79.098,79.485,79.056,79.306,10175.21],[1629519900000,79.355,79.799,79.246,79.759,7369.698],[1629520200000,79.749,80.163,79.73,79.831,10958.185],[1629520500000,79.839,79.884,79.388,79.615,13776.183],[1629520800000,79.593,79.687,79.412,79.485,8096.228],[1629521100000,79.473,79.61,79.284,79.333,9238.705],[1629521400000,79.333,79.456,78.91,79.077,24587.017],[1629521700000,79.108,79.116,78.233,78.442,42549.491],[1629522000000,78.446,79.085,78.35,79.034,19889.817],[1629522300000,79.011,79.457,78.869,79.19,21024.986],[1629522600000,79.2,79.385,79.158,79.295,10237.378],[1629522900000,79.283,79.584,79.258,79.302,12695.514],[1629523200000,79.303,79.379,78.717,79.132,29989.69],[1629523500000,79.136,79.329,78.999,79.176,14777.38],[1629523800000,79.245,79.27,78.793,78.996,10057.656],[1629524100000,78.992,79.285,78.963,79.171,8140.879],[1629524400000,79.171,79.264,79.0,79.264,8500.189],[1629524700000,79.264,79.264,78.828,78.875,14223.036],[1629525000000,78.88,79.0,78.766,78.954,10598.806],[1629525300000,78.955,79.243,78.908,79.163,9583.58],[1629525600000,79.14,79.333,78.829,78.883,12977.199],[1629525900000,78.891,79.245,78.881,79.238,12243.221],[1629526200000,79.238,79.57,79.207,79.46,18907.417],[1629526500000,79.45,79.57,79.203,79.267,15555.807],[1629526800000,79.271,79.6,79.01,79.533,12425.513],[1629527100000,79.534,79.815,79.525,79.681,16258.03],[1629527400000,79.688,79.728,79.086,79.272,16723.6],[1629527700000,79.288,79.5,79.202,79.356,12078.988],[1629528000000,79.367,79.889,79.289,79.828,12822.711],[1629528300000,79.837,79.845,79.52,79.564,13660.164],[1629528600000,79.549,79.867,79.376,79.823,12178.323],[1629528900000,79.83,80.306,79.682,80.108,29364.265],[1629529200000,80.1,80.164,79.344,79.396,25714.423],[1629529500000,79.386,79.485,78.926,79.0,28784.861],[1629529800000,79.037,79.1,78.871,78.964,22557.652],[1629530100000,78.973,79.375,78.9,79.222,17291.165],[1629530400000,79.213,79.325,78.982,79.039,18553.605],[1629530700000,79.039,79.166,78.5,78.741,34502.193],[1629531000000,78.749,79.07,78.682,79.034,16772.044],[1629531300000,79.042,79.081,78.774,78.873,14738.644],[1629531600000,78.888,79.348,78.882,79.23,8778.111],[1629531900000,79.243,79.271,78.858,78.879,8747.5],[1629532200000,78.875,79.002,78.75,78.899,9459.964],[1629532500000,78.899,79.037,78.747,78.855,7595.751],[1629532800000,78.852,78.876,78.415,78.56,18854.426],[1629533100000,78.575,79.15,78.572,78.719,31649.157],[1629533400000,78.763,78.91,78.619,78.633,19486.207],[1629533700000,78.657,78.896,78.316,78.566,36212.689],[1629534000000,78.582,78.617,77.899,78.035,36926.98],[1629534300000,78.027,78.444,77.969,78.26,28009.637],[1629534600000,78.258,78.733,78.187,78.47,23276.161],[1629534900000,78.467,78.726,78.236,78.416,24479.984],[1629535200000,78.407,78.869,78.344,78.842,20994.923],[1629535500000,78.86,79.069,78.701,78.948,23261.473],[1629535800000,78.955,79.066,78.6,78.652,34819.213],[1629536100000,78.654,78.687,78.2,78.654,23094.242],[1629536400000,78.635,78.637,78.118,78.232,9837.32],[1629536700000,78.229,78.333,77.938,78.172,21851.009],[1629537000000,78.173,78.281,78.077,78.14,13392.151],[1629537300000,78.116,78.116,77.683,77.824,20344.573],[1629537600000,77.816,78.1,77.486,77.935,20327.878],[1629537900000,77.935,78.045,77.739,77.922,11134.532],[1629538200000,77.923,77.942,77.419,77.602,28930.321],[1629538500000,77.581,77.867,77.476,77.701,16118.507],[1629538800000,77.725,77.974,77.636,77.974,11334.964],[1629539100000,77.961,78.203,77.926,78.166,15347.314],[1629539400000,78.188,78.22,77.804,77.856,18278.317],[1629539700000,77.853,77.908,77.517,77.61,11182.4],[1629540000000,77.614,77.615,77.0,77.449,24713.924],[1629540300000,77.448,77.597,77.21,77.326,13024.563],[1629540600000,77.303,77.434,77.24,77.35,10241.03],[1629540900000,77.333,77.704,77.3,77.675,7352.625],[1629541200000,77.696,77.8,77.566,77.754,7509.382],[1629541500000,77.747,77.85,77.57,77.57,6170.455],[1629541800000,77.582,77.7,77.251,77.497,9677.63],[1629542100000,77.498,77.572,77.336,77.381,6415.465],[1629542400000,77.391,77.568,77.366,77.468,8074.197],[1629542700000,77.461,77.596,76.857,77.021,21993.9],[1629543000000,77.003,77.186,76.94,77.028,30853.372],[1629543300000,77.01,77.306,76.98,77.144,18241.864],[1629543600000,77.157,77.219,76.965,76.979,17481.971],[1629543900000,76.979,77.083,74.341,75.138,119200.374],[1629544200000,75.16,75.459,74.403,75.431,45981.869],[1629544500000,75.439,76.212,75.166,76.159,31148.472],[1629544800000,76.122,76.181,75.122,75.305,29333.258],[1629545100000,75.291,75.811,75.201,75.617,22037.573],[1629545400000,75.603,76.12,75.5,75.953,19076.087],[1629545700000,75.953,76.299,75.916,76.073,25710.753],[1629546000000,76.073,76.678,75.916,76.038,28025.482],[1629546300000,76.034,76.034,75.403,75.455,18528.175],[1629546600000,75.44,75.974,75.389,75.813,16192.621],[1629546900000,75.809,76.059,75.764,75.898,8914.191],[1629547200000,75.9,76.349,75.779,76.349,14578.341],[1629547500000,76.345,76.485,76.209,76.267,12068.802],[1629547800000,76.26,76.423,76.037,76.216,13573.32],[1629548100000,76.207,76.67,76.166,76.499,11300.071],[1629548400000,76.499,77.1,76.468,77.062,18454.717],[1629548700000,77.063,77.063,76.623,76.77,17713.704],[1629549000000,76.769,76.904,76.367,76.545,13135.188],[1629549300000,76.528,76.666,76.4,76.433,9972.059],[1629549600000,76.424,76.525,76.323,76.395,9015.619],[1629549900000,76.385,77.117,76.38,76.817,29646.973],[1629550200000,76.819,76.995,76.623,76.939,14336.64],[1629550500000,76.945,76.996,76.569,76.688,15597.009],[1629550800000,76.694,76.899,76.366,76.457,20085.811],[1629551100000,76.477,76.704,76.44,76.525,12706.915],[1629551400000,76.539,76.626,76.323,76.366,10676.238],[1629551700000,76.366,76.527,76.068,76.126,16202.825],[1629552000000,76.125,76.441,76.094,76.321,7634.278],[1629552300000,76.308,76.381,76.088,76.223,9422.624],[1629552600000,76.235,76.666,76.187,76.513,13000.708],[1629552900000,76.513,76.574,76.012,76.485,18645.965],[1629553200000,76.485,76.63,76.376,76.505,9015.137],[1629553500000,76.497,76.595,76.256,76.418,13111.592],[1629553800000,76.43,76.55,76.2,76.448,16843.231],[1629554100000,76.456,76.86,76.438,76.661,16954.896],[1629554400000,76.67,76.811,76.179,76.209,25781.434],[1629554700000,76.208,76.3,75.539,75.622,37672.878],[1629555000000,75.625,75.76,75.25,75.318,40242.606],[1629555300000,75.318,75.507,74.915,74.948,40759.443],[1629555600000,74.948,75.086,74.821,75.066,28918.941],[1629555900000,75.082,75.39,74.988,75.156,24553.127],[1629556200000,75.149,75.238,74.979,75.194,13647.156],[1629556500000,75.189,75.24,75.029,75.166,13809.584],[1629556800000,75.167,75.248,74.808,74.83,21909.978],[1629557100000,74.826,75.273,74.826,75.191,25683.777],[1629557400000,75.184,75.282,75.0,75.25,12276.726],[1629557700000,75.285,75.516,75.105,75.335,12705.011],[1629558000000,75.34,75.659,75.177,75.522,12687.445],[1629558300000,75.551,75.739,75.204,75.232,10464.264],[1629558600000,75.21,75.6,75.204,75.577,5599.548],[1629558900000,75.591,75.971,75.456,75.537,16441.21],[1629559200000,75.543,75.55,75.166,75.319,10843.147],[1629559500000,75.323,75.429,75.158,75.397,9349.95],[1629559800000,75.42,75.603,75.135,75.175,12626.52],[1629560100000,75.163,75.429,75.11,75.412,6143.822],[1629560400000,75.396,75.456,75.24,75.291,7973.366],[1629560700000,75.307,75.458,75.124,75.458,17756.89],[1629561000000,75.458,75.458,75.289,75.345,8740.947],[1629561300000,75.343,75.457,75.32,75.406,3645.679],[1629561600000,75.391,75.423,75.1,75.392,8051.916],[1629561900000,75.411,75.458,75.01,75.043,13143.418],[1629562200000,75.058,75.23,75.017,75.167,5392.45],[1629562500000,75.162,75.238,74.966,75.225,13556.719],[1629562800000,75.224,75.458,75.121,75.437,8754.652],[1629563100000,75.445,75.69,75.3,75.655,28200.716],[1629563400000,75.655,76.486,75.618,76.249,24792.578],[1629563700000,76.25,76.334,75.888,76.144,13825.951],[1629564000000,76.18,76.201,75.819,76.012,8896.557],[1629564300000,76.015,76.104,75.729,75.735,8968.555],[1629564600000,75.746,75.83,75.648,75.712,5994.625],[1629564900000,75.712,75.8,75.691,75.708,4715.287],[1629565200000,75.693,75.714,75.0,75.199,15821.702],[1629565500000,75.179,75.506,75.0,75.16,14777.926],[1629565800000,75.16,75.383,75.0,75.203,18128.184],[1629566100000,75.204,75.3,75.02,75.097,7956.154],[1629566400000,75.097,75.2,75.038,75.115,16724.484],[1629566700000,75.109,75.248,75.05,75.192,8617.313],[1629567000000,75.173,75.369,75.121,75.301,7090.678],[1629567300000,75.3,75.3,75.087,75.162,8827.955],[1629567600000,75.164,75.355,75.083,75.274,9064.443],[1629567900000,75.279,75.7,75.262,75.573,16164.884],[1629568200000,75.584,75.623,72.8,73.967,84307.741],[1629568500000,73.996,74.65,73.741,74.6,22359.415],[1629568800000,74.614,74.639,73.893,74.11,18478.534],[1629569100000,74.125,74.172,73.463,73.981,22465.736],[1629569400000,73.968,74.442,73.967,74.367,12031.622],[1629569700000,74.373,74.412,74.042,74.08,11608.969],[1629570000000,74.08,74.252,73.745,74.207,12677.244],[1629570300000,74.217,74.257,73.867,74.025,6884.516],[1629570600000,74.022,74.309,73.813,74.195,13651.344],[1629570900000,74.181,74.315,73.95,74.3,8637.643],[1629571200000,74.3,74.627,74.151,74.578,9545.841],[1629571500000,74.564,74.857,74.564,74.743,12855.641],[1629571800000,74.73,74.74,74.36,74.385,8028.606],[1629572100000,74.385,74.462,74.086,74.124,5225.266],[1629572400000,74.088,74.35,74.085,74.315,11874.325],[1629572700000,74.315,74.374,73.968,74.017,10136.144],[1629573000000,74.003,74.315,73.971,74.223,8987.718],[1629573300000,74.21,74.21,73.562,73.714,15316.02],[1629573600000,73.684,73.729,73.042,73.51,21952.172],[1629573900000,73.494,73.834,73.323,73.794,18483.43],[1629574200000,73.793,74.14,73.572,74.098,12292.952],[1629574500000,74.105,74.169,73.855,74.016,11538.227],[1629574800000,74.017,74.023,73.34,73.34,11812.125],[1629575100000,73.34,73.586,73.087,73.191,25362.937],[1629575400000,73.206,73.358,72.6,72.727,30770.351],[1629575700000,72.723,73.25,72.623,73.248,13893.592],[1629576000000,73.239,73.64,73.101,73.412,10845.901],[1629576300000,73.402,73.672,73.062,73.067,9924.861],[1629576600000,73.067,73.134,72.926,73.059,8803.658],[1629576900000,73.059,73.585,73.051,73.374,7793.419],[1629577200000,73.4,73.769,73.177,73.398,16075.615],[1629577500000,73.376,73.467,73.245,73.339,5127.885],[1629577800000,73.358,74.046,73.358,73.873,15519.399],[1629578100000,73.873,73.956,73.617,73.732,5889.457],[1629578400000,73.721,74.03,73.651,74.03,6010.649],[1629578700000,74.0,74.307,73.92,74.197,17176.595],[1629579000000,74.172,74.177,73.687,73.785,9684.53],[1629579300000,73.783,74.03,73.7,73.918,3765.84],[1629579600000,73.936,74.016,73.467,73.631,8440.437],[1629579900000,73.631,73.988,73.62,73.909,6113.744],[1629580200000,73.92,74.183,73.859,74.175,7830.351],[1629580500000,74.174,74.575,74.049,74.36,13681.179],[1629580800000,74.364,74.364,74.027,74.2,7410.944],[1629581100000,74.165,74.216,73.978,74.125,6064.812],[1629581400000,74.125,74.141,73.907,74.0,5728.24],[1629581700000,74.006,74.034,73.836,73.936,6809.431],[1629582000000,73.936,74.034,73.881,73.959,7030.056],[1629582300000,73.966,74.416,73.886,74.338,12491.037],[1629582600000,74.36,74.421,74.194,74.238,8597.865],[1629582900000,74.203,74.4,74.159,74.248,8129.506],[1629583200000,74.285,74.347,74.109,74.277,4153.181],[1629583500000,74.265,74.357,74.098,74.303,7306.06],[1629583800000,74.332,75.0,74.324,74.926,21799.218],[1629584100000,74.926,75.789,74.888,75.67,23306.848],[1629584400000,75.693,75.76,75.19,75.251,18448.238],[1629584700000,75.229,75.367,74.89,75.007,10511.251],[1629585000000,74.997,75.108,74.834,74.855,9028.599],[1629585300000,74.858,74.961,74.482,74.618,12892.389],[1629585600000,74.631,74.894,74.212,74.44,13582.593],[1629585900000,74.5,75.107,74.463,74.787,13764.499],[1629586200000,74.773,74.794,74.454,74.536,5303.498],[1629586500000,74.548,74.929,74.5,74.758,5257.442],[1629586800000,74.758,75.199,74.669,75.075,8344.949],[1629587100000,75.066,75.189,74.861,74.876,8496.522],[1629587400000,74.9,74.97,74.341,74.379,9140.373],[1629587700000,74.413,74.532,73.916,74.212,24521.893],[1629588000000,74.248,74.536,74.16,74.294,6367.556],[1629588300000,74.271,74.489,74.231,74.287,6501.588],[1629588600000,74.306,74.672,74.243,74.408,6218.671],[1629588900000,74.42,74.594,74.122,74.142,4642.395],[1629589200000,74.141,74.328,74.1,74.218,4289.097],[1629589500000,74.224,74.421,73.753,74.093,13189.908],[1629589800000,74.093,74.338,74.026,74.133,3718.493],[1629590100000,74.103,74.221,73.501,73.801,13923.199],[1629590400000,73.852,74.015,73.39,73.874,20543.765],[1629590700000,73.875,74.36,73.511,74.271,17275.678],[1629591000000,74.283,74.283,73.754,73.868,12370.336],[1629591300000,73.864,74.363,73.837,73.953,9451.029],[1629591600000,73.928,74.667,73.903,74.507,16077.509],[1629591900000,74.525,75.567,74.441,75.177,24157.621],[1629592200000,75.183,75.329,74.781,74.892,8710.057],[1629592500000,74.881,74.985,74.373,74.437,5295.814],[1629592800000,74.456,74.822,74.419,74.764,8384.855],[1629593100000,74.764,74.845,74.421,74.451,4217.333],[1629593400000,74.451,74.926,74.384,74.897,4940.354],[1629593700000,74.885,75.116,74.758,74.988,5760.969],[1629594000000,75.0,75.076,74.658,74.658,6869.866],[1629594300000,74.66,75.193,74.646,74.733,6971.939],[1629594600000,74.73,74.834,74.402,74.509,4784.436],[1629594900000,74.506,74.718,74.458,74.673,2650.17],[1629595200000,74.65,74.71,74.36,74.593,6459.493],[1629595500000,74.564,74.745,74.436,74.679,6208.298],[1629595800000,74.687,75.151,74.663,74.857,9650.615],[1629596100000,74.863,74.922,74.688,74.85,5808.895],[1629596400000,74.82,74.961,74.66,74.729,4079.589],[1629596700000,74.711,75.236,74.711,74.999,12220.594],[1629597000000,75.023,75.147,74.82,74.853,7409.547],[1629597300000,74.853,75.025,74.781,74.947,8968.502],[1629597600000,74.92,75.0,74.8,74.846,5354.499],[1629597900000,74.847,74.916,74.731,74.85,4227.185],[1629598200000,74.849,74.885,74.583,74.692,6891.918],[1629598500000,74.674,74.768,74.437,74.611,9489.152],[1629598800000,74.602,74.602,74.076,74.418,15080.983],[1629599100000,74.397,74.422,74.033,74.181,7802.984],[1629599400000,74.18,74.291,73.958,74.276,5233.541],[1629599700000,74.284,74.496,74.193,74.246,7479.25],[1629600000000,74.255,74.44,74.2,74.26,6274.929],[1629600300000,74.219,74.687,74.219,74.598,5834.404],[1629600600000,74.603,74.88,74.584,74.867,13141.803],[1629600900000,74.854,74.97,74.551,74.551,15860.241],[1629601200000,74.581,74.856,74.552,74.838,6902.995],[1629601500000,74.82,74.978,74.684,74.776,6239.095],[1629601800000,74.777,74.834,74.589,74.773,3802.985],[1629602100000,74.791,74.94,74.684,74.69,3676.63],[1629602400000,74.709,74.799,74.553,74.721,4806.421],[1629602700000,74.723,74.723,73.543,73.845,46068.907],[1629603000000,73.843,74.205,73.593,74.191,11194.756],[1629603300000,74.169,74.569,74.148,74.216,25850.754],[1629603600000,74.216,74.515,74.018,74.473,4385.854],[1629603900000,74.473,74.602,74.231,74.272,3515.285],[1629604200000,74.259,74.35,74.073,74.243,3422.909],[1629604500000,74.259,74.54,74.174,74.307,5301.788],[1629604800000,74.292,74.735,74.242,74.642,5800.205],[1629605100000,74.636,75.0,74.513,74.93,8597.892],[1629605400000,74.901,75.082,74.807,74.841,10408.748],[1629605700000,74.866,75.069,74.724,74.86,4185.039],[1629606000000,74.828,74.897,74.677,74.691,3086.753],[1629606300000,74.723,74.85,74.711,74.764,4067.084],[1629606600000,74.791,74.833,74.296,74.606,13189.116],[1629606900000,74.621,74.631,74.379,74.489,3575.266],[1629607200000,74.465,74.585,74.4,74.46,3140.83],[1629607500000,74.449,74.626,74.255,74.594,4767.874],[1629607800000,74.593,74.767,74.576,74.704,2776.056],[1629608100000,74.704,75.061,74.704,74.905,9538.239],[1629608400000,74.868,74.961,74.6,74.813,4948.665],[1629608700000,74.789,74.826,74.611,74.704,3622.55],[1629609000000,74.729,74.932,74.704,74.92,2757.683],[1629609300000,74.92,75.469,74.92,75.343,17650.495],[1629609600000,75.343,75.78,75.075,75.112,21064.781],[1629609900000,75.113,75.37,74.811,74.852,9528.361],[1629610200000,74.812,74.916,74.648,74.821,8217.606],[1629610500000,74.803,74.93,74.351,74.484,12876.553],[1629610800000,74.453,74.647,74.349,74.647,3660.434],[1629611100000,74.647,74.733,74.476,74.705,4430.371],[1629611400000,74.705,74.793,74.623,74.705,3881.106],[1629611700000,74.691,74.874,74.5,74.545,8291.341],[1629612000000,74.53,74.627,74.3,74.442,11614.286],[1629612300000,74.442,74.494,74.284,74.451,7027.223],[1629612600000,74.458,74.605,74.427,74.559,5034.247],[1629612900000,74.549,74.893,74.525,74.853,5716.421],[1629613200000,74.859,74.989,74.742,74.927,5254.028],[1629613500000,74.92,74.971,74.794,74.814,5252.136],[1629613800000,74.814,74.84,74.648,74.817,6369.92],[1629614100000,74.817,74.92,74.73,74.785,4662.543],[1629614400000,74.785,75.0,74.774,74.842,6158.214],[1629614700000,74.857,75.145,74.844,75.02,11935.976],[1629615000000,75.007,75.196,74.985,75.129,7471.7],[1629615300000,75.137,75.461,75.135,75.318,7980.02],[1629615600000,75.302,75.516,75.032,75.037,7484.44],[1629615900000,75.048,75.26,75.035,75.078,6326.243],[1629616200000,75.06,75.166,75.052,75.062,3509.683],[1629616500000,75.068,75.099,74.819,75.013,9675.933],[1629616800000,75.022,75.2,74.91,75.199,2980.599],[1629617100000,75.2,75.221,75.0,75.015,6300.587],[1629617400000,75.03,75.094,74.9,74.952,6568.695],[1629617700000,74.933,75.227,74.868,75.208,6220.643],[1629618000000,75.214,75.326,75.15,75.257,6109.9],[1629618300000,75.271,75.355,75.001,75.02,9825.304],[1629618600000,75.029,75.457,75.028,75.423,5900.407],[1629618900000,75.419,75.599,75.352,75.512,10126.988],[1629619200000,75.52,75.659,75.317,75.403,8039.928],[1629619500000,75.429,75.5,75.3,75.387,8433.646],[1629619800000,75.379,75.538,75.0,75.439,17631.479],[1629620100000,75.444,76.284,75.343,76.01,60687.695],[1629620400000,76.042,76.5,76.01,76.186,33547.993],[1629620700000,76.205,77.156,76.187,77.086,45436.948],[1629621000000,77.037,77.6,76.451,76.862,45830.92],[1629621300000,76.862,77.462,76.827,77.301,18489.063],[1629621600000,77.3,77.412,76.825,77.153,24617.732],[1629621900000,77.173,77.301,76.643,76.805,12894.646],[1629622200000,76.796,76.915,76.433,76.657,10721.112],[1629622500000,76.649,76.667,76.169,76.445,10494.909],[1629622800000,76.449,76.811,76.431,76.594,9200.751],[1629623100000,76.593,76.712,76.394,76.677,10073.768],[1629623400000,76.674,76.674,76.431,76.465,3597.028],[1629623700000,76.447,76.595,76.403,76.528,4315.669],[1629624000000,76.522,76.528,76.216,76.344,6729.52],[1629624300000,76.316,76.851,76.193,76.762,13494.468],[1629624600000,76.756,76.831,76.506,76.565,4033.842],[1629624900000,76.571,77.09,76.561,77.054,24081.009],[1629625200000,77.061,77.1,76.912,77.0,10049.884],[1629625500000,76.993,77.272,76.993,77.041,12474.801],[1629625800000,77.065,77.065,76.784,76.867,9149.827],[1629626100000,76.867,76.998,76.595,76.838,7182.164],[1629626400000,76.841,76.972,76.5,76.538,6575.595],[1629626700000,76.549,76.602,76.43,76.479,5993.506],[1629627000000,76.479,76.824,76.464,76.625,9242.19],[1629627300000,76.65,76.992,76.592,76.841,6593.146],[1629627600000,76.842,77.4,76.718,77.164,16684.147],[1629627900000,77.167,77.469,76.938,77.137,16048.694],[1629628200000,77.137,77.4,77.007,77.4,12275.639],[1629628500000,77.383,77.436,76.964,77.062,9762.997],[1629628800000,77.062,77.098,76.649,76.683,7965.277],[1629629100000,76.685,76.924,76.45,76.45,10788.732],[1629629400000,76.474,76.557,75.909,76.171,15882.57],[1629629700000,76.172,76.358,75.949,76.121,6861.308],[1629630000000,76.097,76.493,76.012,76.371,7514.29],[1629630300000,76.389,76.821,76.371,76.765,8857.699],[1629630600000,76.745,76.853,76.446,76.75,5688.759],[1629630900000,76.744,76.813,76.502,76.813,8452.733],[1629631200000,76.793,76.822,76.521,76.696,2682.631],[1629631500000,76.696,77.193,76.696,77.054,13905.051],[1629631800000,77.057,77.15,76.686,76.74,14521.945],[1629632100000,76.778,77.25,76.74,77.189,8511.756],[1629632400000,77.174,77.192,76.867,76.88,5513.619],[1629632700000,76.887,76.969,76.75,76.929,6099.137],[1629633000000,76.929,76.992,76.821,76.899,3654.007],[1629633300000,76.9,77.089,76.841,77.077,5909.479],[1629633600000,77.077,77.324,76.841,76.895,11518.437],[1629633900000,76.883,76.992,76.736,76.737,10611.207],[1629634200000,76.729,76.729,76.341,76.615,9431.385],[1629634500000,76.599,77.0,76.505,76.978,7474.925],[1629634800000,76.979,76.983,76.741,76.85,4280.772],[1629635100000,76.847,76.858,76.444,76.509,3190.665],[1629635400000,76.505,76.506,75.512,75.959,26773.989],[1629635700000,75.997,76.213,75.814,75.937,9062.666],[1629636000000,75.956,75.965,75.648,75.768,8329.109],[1629636300000,75.77,76.327,75.711,75.859,15484.887],[1629636600000,75.832,76.1,75.655,75.969,8924.3],[1629636900000,75.971,76.0,75.756,75.842,4550.78],[1629637200000,75.843,75.975,75.724,75.892,5007.984],[1629637500000,75.892,75.986,75.782,75.899,7209.63],[1629637800000,75.901,76.087,75.833,76.055,8493.243],[1629638100000,76.054,76.144,75.052,75.06,24342.748],[1629638400000,75.069,75.417,74.628,75.363,29119.12],[1629638700000,75.364,75.749,75.307,75.606,12725.126],[1629639000000,75.606,75.897,75.534,75.739,9204.163],[1629639300000,75.728,75.755,75.513,75.61,4852.237],[1629639600000,75.587,75.611,75.242,75.346,5379.003],[1629639900000,75.346,75.425,75.042,75.345,9880.64],[1629640200000,75.345,75.368,74.986,75.103,6994.632],[1629640500000,75.119,75.56,75.107,75.382,5668.51],[1629640800000,75.384,75.616,75.234,75.516,4076.14],[1629641100000,75.532,75.658,75.36,75.361,3136.695],[1629641400000,75.361,75.713,75.282,75.562,8441.303],[1629641700000,75.562,75.799,75.421,75.726,4448.166],[1629642000000,75.698,75.747,75.47,75.47,4745.076],[1629642300000,75.494,75.561,75.264,75.42,6543.85],[1629642600000,75.386,75.43,74.984,74.984,5706.213],[1629642900000,74.992,75.133,74.834,75.046,10788.273],[1629643200000,75.074,75.525,75.039,75.233,7913.793],[1629643500000,75.237,75.243,74.536,74.627,9515.002],[1629643800000,74.646,74.697,73.96,74.066,29031.664],[1629644100000,74.102,74.272,73.35,73.929,39969.522],[1629644400000,73.93,74.431,73.8,74.267,23411.34],[1629644700000,74.269,74.48,74.201,74.347,12503.576],[1629645000000,74.338,74.482,74.032,74.351,11204.976],[1629645300000,74.351,74.447,74.201,74.388,6614.604],[1629645600000,74.396,74.795,74.323,74.642,10994.285],[1629645900000,74.7,74.706,74.36,74.473,5940.761],[1629646200000,74.444,74.746,74.237,74.68,5921.422],[1629646500000,74.681,74.814,74.566,74.776,4849.045],[1629646800000,74.768,74.794,74.459,74.634,4836.45],[1629647100000,74.627,74.938,74.459,74.805,6992.839],[1629647400000,74.832,75.068,74.643,74.69,5540.129],[1629647700000,74.691,74.749,74.378,74.612,7955.763],[1629648000000,74.599,74.64,74.166,74.394,9269.702],[1629648300000,74.402,74.432,74.221,74.323,3992.977],[1629648600000,74.323,74.418,73.933,74.138,9294.969],[1629648900000,74.138,74.385,73.89,74.222,12052.997],[1629649200000,74.256,74.687,74.122,74.6,5885.904],[1629649500000,74.572,74.82,74.462,74.707,7838.638],[1629649800000,74.679,74.95,74.638,74.801,3693.714],[1629650100000,74.783,75.071,74.78,74.871,8025.735],[1629650400000,74.897,74.897,74.539,74.703,3566.3],[1629650700000,74.731,74.731,74.345,74.362,3390.987],[1629651000000,74.344,74.562,74.169,74.238,5214.467],[1629651300000,74.259,74.445,74.055,74.289,6134.371],[1629651600000,74.317,74.423,74.114,74.157,3070.121],[1629651900000,74.184,74.497,74.161,74.338,3884.174],[1629652200000,74.352,74.53,74.216,74.479,4262.238],[1629652500000,74.513,74.631,74.404,74.47,4753.842],[1629652800000,74.45,74.541,74.077,74.207,9581.629],[1629653100000,74.2,74.327,74.06,74.245,3064.521],[1629653400000,74.283,74.48,74.097,74.186,3685.068],[1629653700000,74.186,74.252,74.022,74.101,5888.352],[1629654000000,74.102,74.315,73.946,74.209,9702.366],[1629654300000,74.221,74.247,73.984,74.175,4065.007],[1629654600000,74.175,74.192,73.96,74.036,2748.584],[1629654900000,74.036,74.197,73.871,74.151,5277.078],[1629655200000,74.148,74.148,73.5,73.573,10006.737],[1629655500000,73.574,73.639,72.574,72.574,24178.363],[1629655800000,72.59,72.69,71.5,72.139,86130.016],[1629656100000,72.169,72.601,72.012,72.569,15885.244],[1629656400000,72.6,72.815,72.457,72.651,9621.287],[1629656700000,72.603,72.755,72.371,72.616,8348.919],[1629657000000,72.609,73.056,72.536,72.861,10181.467],[1629657300000,72.848,72.939,72.683,72.74,5184.259],[1629657600000,72.741,73.103,72.61,73.05,6897.675],[1629657900000,73.058,73.178,72.721,72.898,9554.366],[1629658200000,72.942,73.0,72.754,72.959,4421.273],[1629658500000,72.959,73.129,72.707,72.828,7863.461],[1629658800000,72.829,73.17,72.78,73.072,5315.183],[1629659100000,73.103,73.2,73.033,73.106,5006.334],[1629659400000,73.135,73.17,72.781,73.036,6787.808],[1629659700000,73.041,73.195,73.0,73.169,3444.268],[1629660000000,73.193,73.39,73.146,73.355,6353.994],[1629660300000,73.355,73.467,73.3,73.402,6784.918],[1629660600000,73.404,73.464,73.226,73.231,6830.016],[1629660900000,73.265,73.414,73.166,73.26,2958.916],[1629661200000,73.261,73.309,73.1,73.155,2973.593],[1629661500000,73.154,73.168,72.851,73.079,9157.895],[1629661800000,73.106,73.24,72.878,73.087,11946.135],[1629662100000,73.142,73.223,72.96,73.079,9724.303],[1629662400000,73.078,73.085,72.48,72.481,11388.549],[1629662700000,72.481,72.564,72.278,72.404,8614.945],[1629663000000,72.405,72.531,72.089,72.2,5699.074],[1629663300000,72.214,72.459,72.199,72.333,4255.43],[1629663600000,72.327,72.591,72.159,72.496,6931.019],[1629663900000,72.503,72.54,72.168,72.318,5533.64],[1629664200000,72.301,72.34,71.824,71.981,19140.377],[1629664500000,71.958,72.0,71.741,71.955,10393.466],[1629664800000,71.944,71.981,71.279,71.279,28025.862],[1629665100000,71.319,72.027,71.244,71.767,18065.949],[1629665400000,71.728,71.938,71.655,71.749,7418.591],[1629665700000,71.764,72.015,71.592,71.811,16858.909],[1629666000000,71.811,71.994,71.634,71.655,4609.29],[1629666300000,71.655,71.727,71.5,71.551,6317.978],[1629666600000,71.506,71.822,71.506,71.596,7301.971],[1629666900000,71.606,72.071,71.598,72.009,6324.686],[1629667200000,72.024,72.049,71.625,71.73,7601.786],[1629667500000,71.738,71.744,71.5,71.659,7679.187],[1629667800000,71.657,72.098,71.617,71.957,5983.934],[1629668100000,71.959,72.0,71.813,71.856,4250.754],[1629668400000,71.856,72.026,71.854,72.008,5616.231],[1629668700000,72.009,72.341,71.982,72.301,8119.292],[1629669000000,72.304,72.541,72.143,72.18,10635.366],[1629669300000,72.188,72.257,72.09,72.117,7686.158],[1629669600000,72.143,72.397,71.936,72.349,10122.008],[1629669900000,72.361,73.461,72.229,73.073,33418.167],[1629670200000,73.073,73.104,72.774,72.886,13586.426],[1629670500000,72.837,73.05,72.63,72.663,13387.171],[1629670800000,72.664,72.81,72.562,72.768,9281.772],[1629671100000,72.765,72.86,72.569,72.661,9822.121],[1629671400000,72.646,72.721,72.35,72.498,9298.315],[1629671700000,72.498,72.612,72.356,72.544,9508.613],[1629672000000,72.556,72.661,72.45,72.543,7171.117],[1629672300000,72.545,73.339,72.545,73.0,30162.611],[1629672600000,73.001,73.13,72.702,72.931,27479.592],[1629672900000,72.924,73.089,72.825,72.933,12329.712],[1629673200000,72.905,73.176,72.905,73.06,8215.416],[1629673500000,73.041,73.227,73.012,73.189,6540.703],[1629673800000,73.203,73.289,73.064,73.262,7971.002],[1629674100000,73.267,73.331,73.082,73.183,6920.678],[1629674400000,73.189,73.55,73.171,73.376,14281.704],[1629674700000,73.354,73.95,73.341,73.779,21598.391],[1629675000000,73.777,73.809,73.405,73.629,10474.723],[1629675300000,73.629,73.647,73.196,73.204,9189.232],[1629675600000,73.215,73.306,73.128,73.212,9084.599],[1629675900000,73.214,73.25,73.0,73.085,11138.963],[1629676200000,73.085,73.138,73.011,73.054,9817.517],[1629676500000,73.039,73.148,72.543,72.775,19573.415],[1629676800000,72.751,73.331,72.67,73.088,20079.866],[1629677100000,73.114,73.609,73.103,73.245,21468.981],[1629677400000,73.232,73.381,73.121,73.206,14116.287],[1629677700000,73.217,73.352,72.589,72.774,20409.435],[1629678000000,72.774,72.866,72.385,72.742,15241.382],[1629678300000,72.749,72.997,72.661,72.672,11659.924],[1629678600000,72.675,72.689,72.0,72.172,20705.255],[1629678900000,72.156,72.424,72.142,72.323,7442.889],[1629679200000,72.319,72.636,72.309,72.362,6173.485],[1629679500000,72.362,72.79,72.355,72.75,6281.602],[1629679800000,72.75,72.764,72.532,72.67,9655.597],[1629680100000,72.67,72.892,72.614,72.747,7379.71],[1629680400000,72.741,72.794,72.5,72.672,11960.319],[1629680700000,72.672,72.768,72.613,72.678,7215.823],[1629681000000,72.668,72.749,72.548,72.633,7366.794],[1629681300000,72.63,72.946,72.571,72.917,7095.322],[1629681600000,72.916,74.107,72.916,73.814,39290.811],[1629681900000,73.834,73.955,73.405,73.529,14052.059],[1629682200000,73.529,73.989,73.529,73.847,17044.506],[1629682500000,73.831,73.876,73.587,73.656,8003.06],[1629682800000,73.682,73.751,73.471,73.575,8294.411],[1629683100000,73.58,73.684,73.368,73.437,10128.6],[1629683400000,73.457,73.972,73.448,73.803,16318.038],[1629683700000,73.83,74.0,73.586,73.586,9236.958],[1629684000000,73.585,73.799,73.295,73.37,14494.549],[1629684300000,73.369,73.504,73.3,73.336,6212.606],[1629684600000,73.32,73.72,73.267,73.688,14782.236],[1629684900000,73.688,74.185,73.661,73.943,19550.665],[1629685200000,73.929,74.008,73.569,73.651,8714.8],[1629685500000,73.656,73.823,73.526,73.569,7260.462],[1629685800000,73.569,73.831,73.55,73.633,5335.948],[1629686100000,73.631,73.811,73.539,73.582,7830.71],[1629686400000,73.581,73.765,73.233,73.666,17569.778],[1629686700000,73.669,73.925,73.6,73.854,7527.74],[1629687000000,73.872,74.424,73.815,74.397,15938.551],[1629687300000,74.396,74.653,74.035,74.049,25789.799],[1629687600000,74.067,74.441,74.067,74.256,14777.56],[1629687900000,74.264,74.778,74.25,74.666,15269.255],[1629688200000,74.668,75.478,74.66,75.001,58982.757],[1629688500000,75.001,75.138,74.514,74.778,25352.504],[1629688800000,74.774,74.994,74.514,74.553,10389.977],[1629689100000,74.555,74.766,74.5,74.516,8017.985],[1629689400000,74.518,74.716,74.177,74.319,12769.94],[1629689700000,74.322,74.622,74.275,74.471,11791.403],[1629690000000,74.487,75.1,74.46,74.984,27985.555],[1629690300000,74.982,75.5,74.898,75.313,25702.325],[1629690600000,75.303,75.942,75.026,75.467,48252.863],[1629690900000,75.467,75.627,75.238,75.391,14931.411],[1629691200000,75.444,75.672,74.813,75.072,23214.452],[1629691500000,75.074,75.435,74.993,75.277,13854.487],[1629691800000,75.253,75.479,75.1,75.403,12975.16],[1629692100000,75.385,75.55,75.166,75.501,12788.959],[1629692400000,75.503,75.55,75.108,75.18,17266.225],[1629692700000,75.172,75.25,74.88,74.88,23890.415],[1629693000000,74.893,75.108,73.939,73.999,43605.132],[1629693300000,74.0,74.5,73.417,74.261,51427.719],[1629693600000,74.274,74.4,74.136,74.396,13537.483],[1629693900000,74.387,74.457,74.24,74.401,12069.386],[1629694200000,74.401,74.57,74.151,74.243,9613.374],[1629694500000,74.243,74.406,73.97,74.3,20592.972],[1629694800000,74.308,74.45,74.138,74.164,11266.982],[1629695100000,74.159,74.271,73.903,73.997,12182.169],[1629695400000,73.998,74.236,73.926,73.942,20813.078],[1629695700000,73.949,74.188,73.931,74.059,9108.164],[1629696000000,74.055,74.1,73.897,73.952,14673.493],[1629696300000,73.951,74.147,73.9,74.014,11362.7],[1629696600000,74.001,74.192,73.889,73.928,11672.35],[1629696900000,73.928,74.099,73.548,73.951,18567.843],[1629697200000,73.952,74.063,73.7,73.828,12120.917],[1629697500000,73.806,73.928,73.688,73.701,7427.053],[1629697800000,73.693,73.933,73.1,73.289,17672.439],[1629698100000,73.26,73.737,73.249,73.627,8774.962],[1629698400000,73.644,73.881,73.575,73.837,8761.037],[1629698700000,73.834,74.091,73.787,73.881,10333.273],[1629699000000,73.854,74.059,73.825,74.016,7871.561],[1629699300000,74.009,74.373,73.713,73.754,14521.281],[1629699600000,73.754,74.172,73.733,74.111,11896.262],[1629699900000,74.071,74.071,73.65,73.674,7767.087],[1629700200000,73.663,73.906,73.617,73.741,9766.421],[1629700500000,73.755,73.804,73.405,73.418,10842.428],[1629700800000,73.418,73.673,73.406,73.516,7941.07],[1629701100000,73.533,73.881,73.514,73.713,10405.88],[1629701400000,73.698,73.864,73.698,73.821,4692.66],[1629701700000,73.808,73.963,73.615,73.729,9910.821],[1629702000000,73.73,73.816,73.603,73.613,4796.135],[1629702300000,73.614,73.829,73.614,73.829,3516.123],[1629702600000,73.822,73.998,73.768,73.863,7965.325],[1629702900000,73.851,74.06,73.78,73.942,7144.765],[1629703200000,73.945,74.03,73.855,73.94,4629.659],[1629703500000,73.917,73.995,73.605,73.627,8085.121],[1629703800000,73.61,73.731,73.49,73.593,10009.704],[1629704100000,73.573,73.626,73.472,73.517,7667.337],[1629704400000,73.515,73.724,73.461,73.624,8712.021],[1629704700000,73.618,73.827,73.618,73.805,5490.472],[1629705000000,73.799,73.827,73.605,73.643,8129.479],[1629705300000,73.651,73.674,73.315,73.357,10536.411],[1629705600000,73.358,73.458,73.0,73.406,38601.557],[1629705900000,73.406,73.678,73.335,73.43,8481.656],[1629706200000,73.427,73.705,73.401,73.5,10539.455],[1629706500000,73.505,73.594,73.385,73.547,8990.956],[1629706800000,73.549,73.6,73.426,73.559,9624.485],[1629707100000,73.539,73.667,73.525,73.553,8486.315],[1629707400000,73.554,73.561,73.4,73.401,8668.428],[1629707700000,73.404,73.515,73.208,73.475,11671.136],[1629708000000,73.501,73.504,73.103,73.188,13140.477],[1629708300000,73.176,73.202,72.691,72.951,26140.948],[1629708600000,72.966,73.259,72.891,73.216,9870.81],[1629708900000,73.21,73.396,72.5,73.033,43953.239],[1629709200000,73.049,73.434,72.875,73.352,25372.982],[1629709500000,73.352,73.421,72.932,73.242,27194.701],[1629709800000,73.264,73.369,73.058,73.286,13592.529],[1629710100000,73.279,73.341,73.0,73.212,17792.642],[1629710400000,73.205,73.245,72.819,73.22,21029.42],[1629710700000,73.243,73.375,73.167,73.375,20519.048],[1629711000000,73.351,73.4,73.178,73.32,11681.881],[1629711300000,73.298,73.359,72.8,73.218,26427.356],[1629711600000,73.227,73.411,73.144,73.324,12892.613],[1629711900000,73.332,73.5,73.32,73.484,14254.995],[1629712200000,73.496,73.689,73.442,73.612,17945.508],[1629712500000,73.594,73.749,73.53,73.723,11065.867],[1629712800000,73.749,74.057,73.681,73.997,13216.189],[1629713100000,73.98,74.031,73.008,73.242,21616.991],[1629713400000,73.222,73.547,73.01,73.428,12006.907],[1629713700000,73.457,73.682,73.35,73.434,16245.886],[1629714000000,73.439,73.507,73.106,73.355,12338.66],[1629714300000,73.37,73.42,73.245,73.375,5210.524],[1629714600000,73.377,73.563,73.176,73.211,8117.838],[1629714900000,73.223,73.293,73.021,73.021,6946.435],[1629715200000,73.017,73.072,72.82,73.005,15881.326],[1629715500000,72.999,73.197,72.837,73.169,8851.478],[1629715800000,73.169,73.296,72.122,72.228,50208.441],[1629716100000,72.275,72.511,71.753,72.42,40919.819],[1629716400000,72.419,72.604,72.318,72.56,25404.066],[1629716700000,72.56,72.662,72.332,72.426,12476.016],[1629717000000,72.426,72.56,72.291,72.399,11562.748],[1629717300000,72.399,72.5,72.257,72.457,12321.007],[1629717600000,72.445,72.599,72.423,72.529,8007.353],[1629717900000,72.529,72.737,72.529,72.725,5962.241],[1629718200000,72.725,72.902,72.604,72.89,7188.384],[1629718500000,72.872,72.877,72.741,72.829,7636.327],[1629718800000,72.834,72.978,72.789,72.94,7642.1],[1629719100000,72.932,72.943,72.6,72.734,12730.029],[1629719400000,72.738,72.935,72.62,72.769,15244.034],[1629719700000,72.769,72.816,72.645,72.75,7195.825],[1629720000000,72.745,72.95,72.659,72.779,6317.12],[1629720300000,72.792,72.883,72.677,72.796,8771.741],[1629720600000,72.795,73.092,72.711,72.99,12851.26],[1629720900000,72.992,73.032,72.821,72.9,6671.44],[1629721200000,72.892,73.304,72.885,73.199,10373.167],[1629721500000,73.161,73.446,73.001,73.366,14759.386],[1629721800000,73.366,73.519,73.2,73.208,10125.941],[1629722100000,73.2,73.287,72.87,72.974,8962.419],[1629722400000,72.968,73.197,72.866,72.943,6477.795],[1629722700000,72.974,73.057,72.8,72.875,8120.807],[1629723000000,72.876,73.048,72.836,72.961,8485.408],[1629723300000,72.954,73.002,72.85,72.95,4330.642],[1629723600000,72.95,72.993,72.785,72.864,8438.884],[1629723900000,72.852,72.98,72.7,72.713,7144.061],[1629724200000,72.711,72.812,72.517,72.804,8296.972],[1629724500000,72.791,72.973,72.71,72.83,10639.322],[1629724800000,72.831,72.85,72.526,72.618,7354.92],[1629725100000,72.615,72.872,72.612,72.771,9634.084],[1629725400000,72.78,72.914,72.715,72.861,4887.428],[1629725700000,72.861,73.1,72.7,73.042,11402.329],[1629726000000,73.026,73.137,72.852,73.021,10449.637],[1629726300000,72.999,73.099,72.819,72.979,10304.215],[1629726600000,72.979,72.995,72.768,72.809,7989.551],[1629726900000,72.809,72.906,72.728,72.893,5655.895],[1629727200000,72.893,72.99,72.767,72.974,6861.407],[1629727500000,72.975,72.991,72.751,72.83,7230.946],[1629727800000,72.833,73.13,72.766,73.13,10731.894],[1629728100000,73.127,73.127,72.805,72.843,17761.481],[1629728400000,72.854,72.924,72.75,72.803,12688.303],[1629728700000,72.803,72.846,72.7,72.709,8784.708],[1629729000000,72.718,72.734,71.94,72.086,46629.793],[1629729300000,72.084,72.191,71.601,71.601,35047.946],[1629729600000,71.686,72.072,71.545,72.063,25608.373],[1629729900000,72.041,72.347,71.913,72.279,15907.801],[1629730200000,72.257,72.403,72.101,72.243,8580.26],[1629730500000,72.248,72.333,71.959,72.059,16242.832],[1629730800000,72.027,72.62,71.71,72.617,25057.7],[1629731100000,72.599,72.8,72.414,72.468,12924.333],[1629731400000,72.484,72.619,72.373,72.471,8803.423],[1629731700000,72.487,72.561,72.336,72.494,13606.917],[1629732000000,72.523,72.782,72.48,72.683,16666.283],[1629732300000,72.684,72.685,72.281,72.392,8430.669],[1629732600000,72.385,72.416,72.04,72.074,10613.933],[1629732900000,72.083,72.134,71.7,71.916,20831.966],[1629733200000,71.919,72.227,71.7,72.203,14616.708],[1629733500000,72.207,72.401,72.14,72.241,14290.007],[1629733800000,72.239,72.303,71.886,72.178,13493.898],[1629734100000,72.18,72.213,71.969,72.04,10164.663],[1629734400000,72.046,72.24,71.905,72.183,11558.164],[1629734700000,72.184,72.666,72.135,72.528,16589.398],[1629735000000,72.528,72.589,72.291,72.47,8316.554],[1629735300000,72.455,72.589,72.406,72.51,5992.852],[1629735600000,72.511,72.64,72.4,72.589,10557.409],[1629735900000,72.589,72.658,72.453,72.516,8500.36],[1629736200000,72.515,72.909,72.401,72.876,9838.639],[1629736500000,72.894,72.911,72.694,72.883,9431.578],[1629736800000,72.844,72.869,72.651,72.765,7327.998],[1629737100000,72.786,72.791,72.396,72.466,10689.61],[1629737400000,72.454,72.746,72.361,72.674,6817.112],[1629737700000,72.659,73.104,72.628,73.024,16771.988],[1629738000000,73.025,73.037,72.744,72.868,8984.793],[1629738300000,72.868,72.886,72.566,72.716,10753.403],[1629738600000,72.701,72.715,72.562,72.615,5720.017],[1629738900000,72.629,72.639,72.35,72.39,6241.381],[1629739200000,72.408,72.8,72.355,72.516,12796.295],[1629739500000,72.51,72.673,72.423,72.47,6244.614],[1629739800000,72.448,72.762,72.395,72.672,6354.605],[1629740100000,72.67,72.771,72.527,72.581,6045.49],[1629740400000,72.572,72.828,72.566,72.736,8886.973],[1629740700000,72.733,72.909,72.688,72.867,10459.011],[1629741000000,72.861,72.871,72.711,72.737,4571.581],[1629741300000,72.737,72.738,72.489,72.5,9055.874],[1629741600000,72.488,72.668,72.445,72.576,4892.473],[1629741900000,72.579,72.762,72.501,72.762,10994.617],[1629742200000,72.735,72.825,72.557,72.73,7310.645],[1629742500000,72.734,72.759,72.5,72.629,4485.878],[1629742800000,72.615,72.761,72.522,72.761,7789.773],[1629743100000,72.749,72.821,72.666,72.813,5963.479],[1629743400000,72.808,73.498,72.792,73.44,14819.379],[1629743700000,73.44,73.747,73.276,73.588,38675.474],[1629744000000,73.592,73.794,73.526,73.57,16563.092],[1629744300000,73.575,73.746,73.125,73.221,18205.702],[1629744600000,73.276,73.429,73.196,73.288,7519.65],[1629744900000,73.311,73.42,73.2,73.232,5170.878],[1629745200000,73.229,73.229,72.73,72.871,12709.364],[1629745500000,72.883,73.03,72.78,72.855,6887.696],[1629745800000,72.831,72.92,72.439,72.636,10952.903],[1629746100000,72.598,72.996,72.54,72.737,7836.27],[1629746400000,72.698,73.038,72.635,72.995,8893.601],[1629746700000,73.026,73.083,72.771,72.807,5017.387],[1629747000000,72.825,73.062,72.7,72.849,4918.688],[1629747300000,72.859,72.962,72.695,72.899,15934.327],[1629747600000,72.873,72.873,72.555,72.684,6140.082],[1629747900000,72.682,72.981,72.549,72.959,5611.011],[1629748200000,72.967,72.984,72.621,72.725,4840.432],[1629748500000,72.743,72.948,72.655,72.826,3480.178],[1629748800000,72.811,72.811,71.892,71.918,18973.321],[1629749100000,71.961,72.188,71.835,71.915,24276.126],[1629749400000,71.949,72.379,71.913,72.346,10111.298],[1629749700000,72.348,72.553,72.201,72.439,4460.885],[1629750000000,72.439,72.667,72.33,72.598,6366.791],[1629750300000,72.606,72.908,72.553,72.843,11507.074],[1629750600000,72.846,73.262,72.824,73.147,14885.272],[1629750900000,73.152,73.152,72.883,72.901,8854.092],[1629751200000,72.92,73.196,72.805,73.119,7415.516],[1629751500000,73.121,73.383,72.826,73.342,12626.129],[1629751800000,73.317,73.665,73.294,73.661,12973.013],[1629752100000,73.637,73.8,73.471,73.574,16281.671],[1629752400000,73.569,73.599,73.286,73.35,8351.929],[1629752700000,73.343,73.5,73.301,73.491,5675.589],[1629753000000,73.486,73.5,73.242,73.304,5898.794],[1629753300000,73.291,73.452,73.272,73.452,3275.938],[1629753600000,73.452,73.474,72.952,73.044,7929.789],[1629753900000,73.039,73.285,73.039,73.215,2825.409],[1629754200000,73.23,73.575,73.123,73.57,6588.326],[1629754500000,73.553,73.877,73.541,73.82,13706.213],[1629754800000,73.814,73.853,73.663,73.668,5747.882],[1629755100000,73.658,73.716,73.454,73.682,5984.416],[1629755400000,73.684,73.788,73.453,73.634,7423.592],[1629755700000,73.634,74.22,73.611,74.208,19527.475],[1629756000000,74.22,75.299,74.18,75.214,111249.761],[1629756300000,75.228,75.425,74.756,74.904,31353.539],[1629756600000,74.89,75.349,74.821,75.183,27453.696],[1629756900000,75.196,76.81,75.034,76.404,123859.732],[1629757200000,76.444,76.444,75.778,76.215,39179.986],[1629757500000,76.205,76.205,75.518,75.767,21638.276],[1629757800000,75.794,76.051,75.222,75.557,25793.204],[1629758100000,75.558,75.643,74.721,75.024,26145.499],[1629758400000,75.013,75.499,74.995,75.311,21221.732],[1629758700000,75.313,75.333,75.108,75.15,11466.37],[1629759000000,75.15,75.375,75.105,75.202,12631.365],[1629759300000,75.18,75.197,74.608,75.1,13266.703],[1629759600000,75.1,75.29,74.9,75.085,12757.011],[1629759900000,75.093,75.229,74.9,75.152,15843.558],[1629760200000,75.109,75.172,74.921,75.078,9540.575],[1629760500000,75.109,75.207,75.012,75.093,8374.085],[1629760800000,75.093,75.25,74.954,75.227,9779.575],[1629761100000,75.178,75.241,75.009,75.226,5694.095],[1629761400000,75.226,76.207,75.122,75.943,69640.025],[1629761700000,75.887,76.773,75.748,76.069,85339.143],[1629762000000,76.066,76.243,76.0,76.063,13104.09],[1629762300000,76.071,76.13,75.3,75.749,28021.744],[1629762600000,75.754,76.072,75.685,75.874,13604.185],[1629762900000,75.824,75.869,75.521,75.623,11424.392],[1629763200000,75.647,75.761,74.934,75.322,24872.647],[1629763500000,75.379,76.1,75.3,76.001,10420.866],[1629763800000,76.001,77.23,75.901,76.926,112261.501],[1629764100000,76.905,77.145,76.344,76.481,15691.686],[1629764400000,76.481,76.6,75.413,75.5,73521.393],[1629764700000,75.5,75.755,75.218,75.505,28887.053],[1629765000000,75.49,75.49,74.264,74.856,40742.4],[1629765300000,74.796,74.982,74.035,74.578,23778.547],[1629765600000,74.56,74.76,73.389,74.008,52977.707],[1629765900000,74.005,74.23,73.87,74.18,14142.355],[1629766200000,74.166,74.56,74.007,74.422,17136.863],[1629766500000,74.432,74.916,74.18,74.611,17999.061],[1629766800000,74.592,74.845,74.22,74.23,13220.166],[1629767100000,74.228,74.4,73.591,74.071,24792.746],[1629767400000,74.115,74.655,73.9,74.625,16189.242],[1629767700000,74.627,75.211,74.307,75.149,30788.478],[1629768000000,75.116,75.366,74.693,74.863,21961.107],[1629768300000,74.879,75.314,74.784,75.282,12027.235],[1629768600000,75.286,75.4,74.795,74.909,21461.426],[1629768900000,74.868,74.988,74.693,74.846,9612.617],[1629769200000,74.821,75.379,74.734,75.33,15114.64],[1629769500000,75.32,75.331,74.787,74.797,9895.931],[1629769800000,74.794,75.025,74.51,74.938,11185.129],[1629770100000,74.921,74.921,74.36,74.45,9736.711],[1629770400000,74.435,75.021,74.105,74.952,18279.602],[1629770700000,74.93,75.0,74.621,74.801,10298.93],[1629771000000,74.786,75.191,74.76,75.062,10792.878],[1629771300000,75.062,75.405,74.906,75.351,22777.604],[1629771600000,75.342,75.769,75.224,75.342,22240.991],[1629771900000,75.367,76.0,75.182,75.963,34223.417],[1629772200000,75.982,76.208,75.8,75.834,52932.801],[1629772500000,75.828,76.443,75.828,76.209,21046.322],[1629772800000,76.187,76.305,76.006,76.062,16906.45],[1629773100000,76.075,76.091,75.446,75.71,18841.629],[1629773400000,75.709,76.16,75.621,76.073,18989.433],[1629773700000,76.074,76.342,76.0,76.187,14753.631],[1629774000000,76.187,77.086,76.148,77.003,64721.045],[1629774300000,77.022,77.373,76.64,77.224,60125.668],[1629774600000,77.223,77.243,76.686,76.967,24341.866],[1629774900000,76.967,77.2,76.846,76.94,28230.231],[1629775200000,76.95,77.076,76.737,76.984,13291.099],[1629775500000,76.984,77.8,76.974,77.745,47286.055],[1629775800000,77.773,78.5,77.704,78.385,89021.301],[1629776100000,78.387,78.899,78.332,78.517,72765.708],[1629776400000,78.501,78.592,77.64,78.437,70074.716],[1629776700000,78.411,78.641,77.778,77.865,29277.714],[1629777000000,77.875,78.399,77.814,78.343,25144.303],[1629777300000,78.326,78.369,77.873,78.244,27094.537],[1629777600000,78.242,78.82,77.837,78.74,36586.352],[1629777900000,78.783,79.069,78.464,78.882,48464.552],[1629778200000,78.911,79.45,78.795,79.123,51694.289],[1629778500000,79.124,79.158,77.831,78.065,37083.722],[1629778800000,78.065,78.297,77.642,77.806,19791.439],[1629779100000,77.874,78.0,77.715,77.773,13634.347],[1629779400000,77.8,78.03,77.377,77.799,30635.408],[1629779700000,77.791,78.741,77.5,78.6,70589.246],[1629780000000,78.587,78.741,78.5,78.647,19024.88],[1629780300000,78.674,78.679,78.258,78.423,28866.669],[1629780600000,78.424,78.5,78.311,78.431,11252.364],[1629780900000,78.389,78.55,78.303,78.499,22563.427],[1629781200000,78.497,78.498,77.838,77.923,21381.427],[1629781500000,77.976,78.3,77.923,78.148,10912.218],[1629781800000,78.148,78.252,78.027,78.147,15260.598],[1629782100000,78.138,78.445,78.036,78.11,11621.962],[1629782400000,78.082,78.174,77.866,78.094,12873.168],[1629782700000,78.082,78.149,77.203,77.361,37373.681],[1629783000000,77.371,77.77,77.277,77.331,18939.196],[1629783300000,77.3,77.421,76.928,77.291,29546.18],[1629783600000,77.307,77.476,76.929,77.023,21043.877],[1629783900000,77.033,77.453,76.638,77.335,21191.93],[1629784200000,77.331,77.489,77.272,77.462,17600.895],[1629784500000,77.445,77.912,77.441,77.85,14647.448],[1629784800000,77.836,78.373,77.777,78.034,30224.231],[1629785100000,78.066,78.771,78.017,78.066,44055.713],[1629785400000,78.077,78.206,77.69,78.061,25349.502],[1629785700000,78.026,78.693,78.026,78.15,33041.071],[1629786000000,78.15,78.16,77.709,77.821,14185.019],[1629786300000,77.801,78.134,77.761,77.886,11747.377],[1629786600000,77.885,77.993,77.728,77.9,10638.694],[1629786900000,77.883,78.344,77.827,78.243,15200.472],[1629787200000,78.223,78.379,78.002,78.24,19469.639],[1629787500000,78.236,78.493,78.189,78.255,12132.848],[1629787800000,78.223,78.228,77.904,77.956,13219.943],[1629788100000,77.935,78.04,77.75,77.766,12217.568],[1629788400000,77.768,77.874,77.384,77.529,39252.188],[1629788700000,77.556,77.735,77.233,77.525,25191.999],[1629789000000,77.524,77.93,77.429,77.836,12150.762],[1629789300000,77.836,77.874,77.48,77.751,9864.021],[1629789600000,77.764,77.764,77.428,77.653,13185.704],[1629789900000,77.673,77.733,77.529,77.716,7685.192],[1629790200000,77.717,78.068,76.997,77.333,35756.49],[1629790500000,77.315,77.646,76.968,77.468,20882.42],[1629790800000,77.455,77.509,77.176,77.307,11736.999],[1629791100000,77.308,77.46,76.823,77.021,26964.451],[1629791400000,77.019,77.337,76.967,77.289,14269.758],[1629791700000,77.275,77.433,77.167,77.277,12148.007],[1629792000000,77.263,77.681,77.229,77.544,24059.151],[1629792300000,77.526,77.641,76.987,77.485,29537.352],[1629792600000,77.521,77.6,76.836,77.142,17780.552],[1629792900000,77.125,77.346,76.93,77.1,15166.525],[1629793200000,77.124,77.355,77.067,77.163,9817.734],[1629793500000,77.184,78.134,77.184,78.066,45709.096],[1629793800000,78.082,78.2,78.0,78.003,24861.569],[1629794100000,78.008,78.121,78.0,78.024,24739.164],[1629794400000,78.003,78.034,77.436,77.546,46792.925],[1629794700000,77.549,77.764,77.387,77.675,17187.785],[1629795000000,77.693,77.693,77.244,77.379,19735.921],[1629795300000,77.429,77.694,77.402,77.62,17320.406],[1629795600000,77.644,77.818,77.361,77.48,18844.388],[1629795900000,77.48,77.495,77.241,77.334,10993.741],[1629796200000,77.328,77.492,77.3,77.315,6864.174],[1629796500000,77.312,77.386,77.09,77.269,16041.193],[1629796800000,77.27,77.805,77.269,77.577,14078.521],[1629797100000,77.567,77.808,77.523,77.728,12992.963],[1629797400000,77.682,78.315,77.682,78.31,32315.679],[1629797700000,78.311,78.344,77.922,77.994,18326.623],[1629798000000,77.988,78.141,77.79,78.141,19120.312],[1629798300000,78.142,78.533,78.141,78.533,27567.644],[1629798600000,78.532,78.741,78.432,78.48,19243.149],[1629798900000,78.48,78.9,78.349,78.9,30552.972],[1629799200000,78.899,78.974,77.843,78.074,35553.282],[1629799500000,78.097,78.158,77.862,77.91,17339.985],[1629799800000,77.909,78.349,77.786,77.889,21785.289],[1629800100000,77.91,78.3,77.907,78.09,26485.893],[1629800400000,78.067,78.178,77.843,78.023,9537.04],[1629800700000,78.018,78.26,77.97,78.021,11687.025],[1629801000000,78.023,78.2,77.495,77.923,23433.867],[1629801300000,77.923,78.026,77.602,77.939,17244.318],[1629801600000,77.9,77.991,77.682,77.849,9234.2],[1629801900000,77.848,78.113,77.771,77.869,11357.742],[1629802200000,77.878,77.954,77.638,77.798,8984.564],[1629802500000,77.796,77.853,77.166,77.41,19966.911],[1629802800000,77.403,77.7,77.372,77.607,9329.747],[1629803100000,77.62,77.62,76.967,77.009,22421.35],[1629803400000,76.989,77.006,76.013,76.67,50087.455],[1629803700000,76.691,76.978,76.601,76.901,15589.358],[1629804000000,76.874,77.174,76.603,76.86,23076.113],[1629804300000,76.834,77.315,76.832,77.283,7653.098],[1629804600000,77.243,77.835,77.097,77.525,18951.203],[1629804900000,77.517,77.771,77.347,77.643,9595.507],[1629805200000,77.65,77.928,77.623,77.711,22522.757],[1629805500000,77.726,77.917,77.358,77.59,16074.561],[1629805800000,77.591,77.897,77.37,77.544,9794.82],[1629806100000,77.548,77.822,77.479,77.768,9630.852],[1629806400000,77.766,77.86,77.567,77.772,10527.627],[1629806700000,77.775,77.893,77.453,77.531,10467.366],[1629807000000,77.543,77.7,77.463,77.54,10890.004],[1629807300000,77.547,77.554,76.825,77.181,25683.917],[1629807600000,77.196,77.644,77.021,77.453,16569.366],[1629807900000,77.473,77.656,77.166,77.174,11353.952],[1629808200000,77.173,77.371,76.795,76.835,15688.429],[1629808500000,76.831,76.831,76.34,76.434,22472.394],[1629808800000,76.433,76.908,76.379,76.845,15886.439],[1629809100000,76.845,77.044,76.64,76.672,12587.084],[1629809400000,76.668,77.167,76.637,77.073,14824.079],[1629809700000,77.074,77.26,76.973,77.154,13437.404],[1629810000000,77.168,77.454,77.076,77.122,8964.904],[1629810300000,77.105,77.257,76.808,76.817,11093.912],[1629810600000,76.838,77.021,76.71,76.741,11162.093],[1629810900000,76.723,76.914,76.653,76.763,13144.56],[1629811200000,76.745,76.826,75.569,76.291,60152.285],[1629811500000,76.304,76.315,75.1,75.397,48069.051],[1629811800000,75.467,75.71,74.844,75.086,60510.781],[1629812100000,75.093,75.126,74.0,74.386,87403.81],[1629812400000,74.386,74.772,74.366,74.592,36061.835],[1629812700000,74.588,75.16,74.246,75.135,31158.018],[1629813000000,75.135,75.406,74.8,75.04,27659.018],[1629813300000,75.08,75.158,74.903,75.158,16995.594],[1629813600000,75.126,75.142,74.376,74.797,21204.232],[1629813900000,74.797,74.885,74.251,74.654,37111.44],[1629814200000,74.655,74.68,73.401,73.6,29769.765],[1629814500000,73.6,74.164,72.63,74.091,61485.267],[1629814800000,74.066,74.855,73.904,74.021,30628.447],[1629815100000,74.021,74.576,73.755,74.454,35654.142],[1629815400000,74.422,75.117,74.162,74.778,24916.977],[1629815700000,74.778,75.0,74.36,74.844,15730.822],[1629816000000,74.862,74.942,74.712,74.857,12988.962],[1629816300000,74.859,74.976,74.317,74.487,16488.482],[1629816600000,74.498,74.814,73.413,73.499,84569.749],[1629816900000,73.499,73.961,73.156,73.49,43353.032],[1629817200000,73.483,74.027,73.133,73.987,24462.926],[1629817500000,73.96,74.02,73.656,73.953,13823.261],[1629817800000,73.951,74.078,73.048,73.096,45107.356],[1629818100000,73.108,73.129,72.127,72.198,100029.746],[1629818400000,72.176,72.655,72.0,72.301,82345.787],[1629818700000,72.3,73.233,72.205,73.233,24885.219],[1629819000000,73.233,73.234,72.255,72.446,21851.607],[1629819300000,72.439,73.239,72.261,72.946,41746.922],[1629819600000,72.941,73.21,72.658,73.023,30072.316],[1629819900000,73.053,73.204,72.708,72.714,16329.723],[1629820200000,72.731,72.813,72.1,72.167,19582.372],[1629820500000,72.167,72.353,71.584,71.999,62055.846],[1629820800000,71.985,72.55,71.333,72.499,46363.622],[1629821100000,72.475,72.634,71.415,71.496,55043.698],[1629821400000,71.47,71.516,70.1,70.101,108855.305],[1629821700000,70.112,70.289,68.5,69.72,167426.783],[1629822000000,69.721,70.769,69.228,70.724,78919.761],[1629822300000,70.729,71.35,70.469,70.67,55138.776],[1629822600000,70.67,71.415,70.487,71.113,29379.709],[1629822900000,71.096,71.358,70.974,71.124,23574.312],[1629823200000,71.109,71.2,70.428,70.72,26711.948],[1629823500000,70.69,70.719,70.01,70.419,22351.927],[1629823800000,70.373,71.132,70.0,71.116,34724.079],[1629824100000,71.116,71.127,70.577,70.777,15981.016],[1629824400000,70.768,71.74,70.479,71.65,30822.432],[1629824700000,71.687,71.743,71.32,71.609,19987.619],[1629825000000,71.631,71.7,71.5,71.603,14227.71],[1629825300000,71.617,72.105,71.154,72.075,22903.592],[1629825600000,72.012,72.065,71.615,71.736,19237.207],[1629825900000,71.735,71.976,71.669,71.96,14383.211],[1629826200000,71.933,71.942,71.377,71.868,15042.31],[1629826500000,71.858,71.858,71.419,71.731,24255.874],[1629826800000,71.763,71.765,71.324,71.45,11827.083],[1629827100000,71.469,71.473,70.697,71.363,19910.884],[1629827400000,71.362,71.417,70.684,70.998,19218.13],[1629827700000,70.971,71.213,70.787,70.789,11955.189],[1629828000000,70.836,71.21,70.447,70.689,15052.203],[1629828300000,70.716,71.454,70.682,71.284,21510.537],[1629828600000,71.285,71.316,70.79,71.089,17745.158],[1629828900000,71.103,71.748,71.103,71.512,18983.935],[1629829200000,71.5,71.691,71.379,71.575,9825.568],[1629829500000,71.563,71.773,71.249,71.386,13897.118],[1629829800000,71.4,71.459,71.052,71.148,15528.404],[1629830100000,71.145,71.483,71.014,71.416,12030.151],[1629830400000,71.411,72.095,71.352,71.973,23717.043],[1629830700000,71.993,72.011,70.956,71.033,14678.233],[1629831000000,71.021,71.297,70.872,71.254,14484.387],[1629831300000,71.213,71.548,70.85,71.507,17240.52],[1629831600000,71.534,71.767,71.257,71.553,25594.082],[1629831900000,71.497,71.596,71.372,71.512,10133.7],[1629832200000,71.466,71.493,71.139,71.24,10600.942],[1629832500000,71.24,71.388,71.01,71.291,10532.419],[1629832800000,71.294,71.358,70.404,70.441,42943.264],[1629833100000,70.48,70.619,70.143,70.47,15612.307],[1629833400000,70.452,70.849,70.342,70.8,11445.582],[1629833700000,70.771,71.109,70.643,71.036,10139.951],[1629834000000,70.997,71.063,70.406,70.631,12858.221],[1629834300000,70.63,71.435,70.603,71.413,10299.284],[1629834600000,71.423,71.972,71.212,71.925,15950.132],[1629834900000,71.934,71.949,71.384,71.672,15826.715],[1629835200000,71.607,71.646,71.06,71.133,13047.915],[1629835500000,71.133,71.521,70.843,71.431,14810.128],[1629835800000,71.431,71.69,71.345,71.69,6565.082],[1629836100000,71.69,71.693,71.4,71.613,8858.068],[1629836400000,71.62,71.839,71.501,71.725,8887.745],[1629836700000,71.719,71.966,71.642,71.837,14154.884],[1629837000000,71.847,72.384,71.771,72.247,18020.79],[1629837300000,72.254,72.387,72.0,72.36,12392.562],[1629837600000,72.319,72.385,72.05,72.172,7647.793],[1629837900000,72.162,72.193,71.817,71.987,12487.518],[1629838200000,71.986,72.347,71.923,72.263,10834.061],[1629838500000,72.263,72.589,72.251,72.44,11257.243],[1629838800000,72.448,72.731,72.4,72.558,13000.849],[1629839100000,72.561,72.642,72.082,72.156,12766.144],[1629839400000,72.133,72.207,71.804,72.079,10093.718],[1629839700000,72.051,72.22,71.383,71.519,8753.023],[1629840000000,71.518,71.896,71.4,71.584,8129.358],[1629840300000,71.613,71.857,71.524,71.668,8046.793],[1629840600000,71.693,71.695,71.435,71.483,5236.951],[1629840900000,71.463,71.912,71.459,71.8,7487.321],[1629841200000,71.8,72.117,71.751,71.83,5638.907],[1629841500000,71.855,71.893,70.62,70.974,20209.356],[1629841800000,70.931,71.337,70.648,71.109,15372.481],[1629842100000,71.101,71.452,71.083,71.383,4517.745],[1629842400000,71.383,71.93,71.2,71.869,10714.457],[1629842700000,71.894,71.897,71.355,71.567,7609.561],[1629843000000,71.604,71.636,71.163,71.455,12901.902],[1629843300000,71.464,72.106,71.362,72.09,13871.933],[1629843600000,72.043,72.148,71.886,72.002,7159.245],[1629843900000,72.005,72.035,71.806,71.917,4494.001],[1629844200000,71.948,72.317,71.838,72.229,10914.292],[1629844500000,72.231,72.274,71.911,72.114,6399.361],[1629844800000,72.128,72.153,71.818,71.925,6401.249],[1629845100000,71.963,71.979,71.608,71.707,17622.799],[1629845400000,71.681,72.223,71.595,72.223,11850.444],[1629845700000,72.188,72.316,72.016,72.256,9743.536],[1629846000000,72.245,72.402,72.114,72.38,17922.297],[1629846300000,72.384,72.635,72.349,72.577,10738.559],[1629846600000,72.57,72.577,72.072,72.139,6969.804],[1629846900000,72.171,72.171,71.631,71.682,6561.811],[1629847200000,71.688,71.73,71.275,71.391,15772.732],[1629847500000,71.424,71.604,71.355,71.449,6500.173],[1629847800000,71.481,71.736,71.464,71.615,6327.822],[1629848100000,71.598,71.625,70.987,71.052,10163.138],[1629848400000,71.038,71.242,70.245,70.397,32183.97],[1629848700000,70.404,70.636,69.954,69.989,26151.26],[1629849000000,69.999,70.628,69.624,70.496,19680.749],[1629849300000,70.46,70.909,70.442,70.527,9922.997],[1629849600000,70.519,71.642,70.367,70.826,47628.594],[1629849900000,70.848,70.903,70.32,70.478,20407.611],[1629850200000,70.516,71.151,70.432,71.106,10372.292],[1629850500000,71.106,71.75,71.032,71.058,14163.883],[1629850800000,71.058,71.106,70.693,70.75,10940.117],[1629851100000,70.812,70.898,70.354,70.45,10931.287],[1629851400000,70.469,71.132,70.469,71.116,6782.969],[1629851700000,71.13,71.693,70.882,71.677,14900.369],[1629852000000,71.664,71.723,71.117,71.45,7272.008],[1629852300000,71.444,71.739,71.409,71.666,5877.385],[1629852600000,71.65,71.679,71.318,71.384,8566.505],[1629852900000,71.404,71.582,71.37,71.385,3744.152],[1629853200000,71.386,71.386,70.865,71.127,9218.596],[1629853500000,71.126,71.219,70.689,70.755,18055.665],[1629853800000,70.745,70.883,70.2,70.503,21840.941],[1629854100000,70.511,70.862,70.438,70.538,6169.738],[1629854400000,70.537,70.821,70.444,70.469,7220.697],[1629854700000,70.459,70.862,70.36,70.629,6387.837],[1629855000000,70.622,71.29,70.538,70.979,9880.428],[1629855300000,71.016,71.265,70.779,71.223,6303.026],[1629855600000,71.215,71.28,71.0,71.161,7237.197],[1629855900000,71.108,71.132,70.551,70.954,12354.302],[1629856200000,70.975,71.139,70.901,71.006,12256.683],[1629856500000,71.041,71.247,70.773,71.225,5684.004],[1629856800000,71.231,71.338,71.092,71.338,6710.59],[1629857100000,71.313,71.429,71.205,71.397,12178.847],[1629857400000,71.402,71.519,71.325,71.497,8577.108],[1629857700000,71.498,71.516,71.08,71.229,8794.842],[1629858000000,71.229,71.3,70.911,70.98,9640.152],[1629858300000,70.977,71.539,70.938,71.396,10073.583],[1629858600000,71.375,71.75,71.317,71.63,14909.067],[1629858900000,71.625,71.635,71.388,71.49,8391.269],[1629859200000,71.489,71.698,71.449,71.676,6552.306],[1629859500000,71.684,71.75,71.542,71.583,8223.54],[1629859800000,71.594,71.98,71.511,71.877,12756.498],[1629860100000,71.878,71.931,71.651,71.828,10476.213],[1629860400000,71.827,72.073,71.729,72.018,14897.608],[1629860700000,72.023,72.368,71.993,72.184,25396.388],[1629861000000,72.179,72.386,71.836,71.846,14202.379],[1629861300000,71.845,72.048,71.692,71.758,11226.825],[1629861600000,71.746,72.111,71.602,71.905,13029.656],[1629861900000,71.878,72.0,71.775,71.868,6089.596],[1629862200000,71.858,72.12,71.841,72.004,9233.456],[1629862500000,71.984,72.055,71.411,71.501,19519.047],[1629862800000,71.499,71.663,70.973,71.389,21235.208],[1629863100000,71.389,71.54,71.003,71.033,7777.781],[1629863400000,71.032,71.157,70.628,70.743,13835.363],[1629863700000,70.775,71.023,70.652,70.663,8830.195],[1629864000000,70.653,71.141,70.522,70.912,9660.007],[1629864300000,70.912,71.494,70.887,71.358,9290.391],[1629864600000,71.335,71.378,71.075,71.136,7143.551],[1629864900000,71.135,71.443,71.002,71.012,5384.79],[1629865200000,71.019,71.062,70.728,70.748,6467.542],[1629865500000,70.728,70.999,70.535,70.573,7185.941],[1629865800000,70.59,70.826,70.517,70.625,6023.597],[1629866100000,70.639,70.902,70.639,70.785,6783.54],[1629866400000,70.756,71.024,70.727,70.815,5110.176],[1629866700000,70.847,71.311,70.8,71.014,11535.687],[1629867000000,70.99,71.358,70.791,70.793,6095.317],[1629867300000,70.818,70.991,70.538,70.931,7183.273],[1629867600000,70.906,71.304,70.861,71.186,8942.446],[1629867900000,71.218,71.353,71.128,71.261,6845.706],[1629868200000,71.259,71.946,71.259,71.806,9825.236],[1629868500000,71.803,72.039,71.454,71.519,14105.157],[1629868800000,71.538,71.8,71.441,71.626,6961.305],[1629869100000,71.588,71.762,71.588,71.641,3482.907],[1629869400000,71.641,71.774,71.49,71.546,6576.415],[1629869700000,71.571,71.911,71.511,71.868,8089.829],[1629870000000,71.848,71.899,71.649,71.836,9369.771],[1629870300000,71.837,71.92,71.71,71.881,7508.311],[1629870600000,71.881,72.29,71.86,72.231,20573.62],[1629870900000,72.229,72.4,72.11,72.4,10335.142],[1629871200000,72.381,72.83,72.331,72.587,18429.991],[1629871500000,72.626,72.678,72.052,72.251,15767.715],[1629871800000,72.288,72.302,71.878,72.23,8572.801],[1629872100000,72.228,72.352,71.926,72.13,9184.595],[1629872400000,72.116,72.149,71.794,71.952,7600.06],[1629872700000,71.972,72.189,71.962,72.072,3761.315],[1629873000000,72.113,72.289,71.813,72.023,6116.803],[1629873300000,72.018,72.088,71.862,72.017,8970.263],[1629873600000,72.017,72.286,71.921,72.259,5217.575],[1629873900000,72.223,72.283,72.003,72.223,5142.504],[1629874200000,72.243,72.298,72.0,72.022,3849.723],[1629874500000,72.022,72.181,71.913,71.969,12228.092],[1629874800000,71.934,72.088,71.763,71.821,10757.339],[1629875100000,71.848,72.099,71.79,72.067,7698.378],[1629875400000,72.045,72.191,72.018,72.037,10748.304],[1629875700000,72.017,72.143,72.017,72.045,5128.94],[1629876000000,72.045,72.155,71.826,71.921,15084.103],[1629876300000,71.944,71.976,71.501,71.55,9147.79],[1629876600000,71.579,71.665,71.277,71.299,12293.609],[1629876900000,71.281,71.445,71.067,71.336,10494.607],[1629877200000,71.342,71.546,70.966,71.097,31598.783],[1629877500000,71.121,71.376,71.03,71.113,8691.83],[1629877800000,71.119,71.355,71.055,71.335,7260.349],[1629878100000,71.295,71.366,71.125,71.141,6096.719],[1629878400000,71.143,71.24,70.877,70.949,7332.465],[1629878700000,70.926,71.06,70.659,70.839,12624.636],[1629879000000,70.837,70.884,70.661,70.72,6451.465],[1629879300000,70.7,70.728,68.995,69.332,153381.614],[1629879600000,69.303,69.78,69.302,69.531,18821.788],[1629879900000,69.553,69.686,68.78,68.967,89431.4],[1629880200000,68.967,69.214,68.535,68.727,52460.321],[1629880500000,68.691,68.73,66.967,66.971,143221.135],[1629880800000,67.034,67.554,66.557,67.0,85162.454],[1629881100000,66.999,67.792,66.55,67.463,48841.727],[1629881400000,67.483,67.601,66.632,66.67,60327.499],[1629881700000,66.659,66.94,66.03,66.625,67630.17],[1629882000000,66.627,67.229,66.5,67.168,36060.515],[1629882300000,67.168,67.812,67.168,67.753,33438.479],[1629882600000,67.723,67.971,67.5,67.529,32503.665],[1629882900000,67.501,68.037,67.501,68.001,25544.91],[1629883200000,68.01,68.044,67.436,67.691,28913.368],[1629883500000,67.67,67.8,67.444,67.564,12394.399],[1629883800000,67.57,67.585,66.628,67.221,34734.881],[1629884100000,67.222,67.598,66.987,67.424,32544.557],[1629884400000,67.439,68.759,66.997,67.859,101700.696],[1629884700000,67.829,68.259,67.561,67.569,18709.572],[1629885000000,67.593,67.991,67.565,67.888,14613.086],[1629885300000,67.888,67.977,67.62,67.81,18135.306],[1629885600000,67.766,68.045,67.515,67.69,21081.522],[1629885900000,67.727,67.837,67.171,67.457,12131.026],[1629886200000,67.457,67.665,67.31,67.623,8169.914],[1629886500000,67.618,67.683,67.2,67.471,39656.067],[1629886800000,67.459,67.474,66.988,67.412,23378.049],[1629887100000,67.394,67.747,67.285,67.746,12097.218],[1629887400000,67.725,67.866,67.608,67.832,15964.639],[1629887700000,67.832,67.851,67.565,67.73,16426.686],[1629888000000,67.722,68.094,67.647,68.051,22913.972],[1629888300000,68.05,68.129,67.754,67.769,19306.88],[1629888600000,67.779,68.131,67.754,68.0,14937.708],[1629888900000,68.0,68.223,67.936,68.01,11713.026],[1629889200000,68.06,68.069,67.797,67.85,10589.341],[1629889500000,67.839,67.881,67.434,67.538,12876.346],[1629889800000,67.532,67.797,67.415,67.418,11649.898],[1629890100000,67.442,67.863,67.4,67.498,28137.537],[1629890400000,67.443,67.75,67.0,67.564,48013.321],[1629890700000,67.599,67.75,67.06,67.42,32642.887],[1629891000000,67.434,67.7,67.099,67.433,43159.332],[1629891300000,67.418,67.496,67.215,67.291,14364.651],[1629891600000,67.291,67.43,67.185,67.429,10704.316],[1629891900000,67.43,67.797,67.36,67.709,23493.385],[1629892200000,67.749,68.141,67.665,67.916,17347.819],[1629892500000,67.931,67.966,67.601,67.694,14423.177],[1629892800000,67.687,67.726,67.258,67.508,15855.94],[1629893100000,67.511,67.863,67.506,67.84,8652.803],[1629893400000,67.862,68.0,67.753,67.85,13205.405],[1629893700000,67.854,68.105,67.753,67.934,21575.677],[1629894000000,67.965,68.0,67.56,67.599,27500.671],[1629894300000,67.599,67.691,67.123,67.355,36137.25],[1629894600000,67.347,67.575,66.46,66.597,112264.79],[1629894900000,66.584,66.75,66.378,66.687,80843.719],[1629895200000,66.71,67.0,66.697,66.755,33938.633],[1629895500000,66.707,67.15,66.707,67.1,36972.274],[1629895800000,67.112,67.549,67.097,67.489,20219.14],[1629896100000,67.469,67.742,67.35,67.597,23745.654],[1629896400000,67.597,68.262,67.593,68.147,36146.529],[1629896700000,68.137,68.199,67.899,68.07,29402.534],[1629897000000,68.07,68.61,68.016,68.445,30866.957],[1629897300000,68.41,68.446,67.792,67.979,24320.21],[1629897600000,67.96,68.315,67.96,68.073,13604.415],[1629897900000,68.063,68.446,68.001,68.414,15536.485],[1629898200000,68.407,68.422,68.08,68.132,14364.97],[1629898500000,68.123,68.24,67.999,68.09,12552.082],[1629898800000,68.105,68.2,67.946,67.994,9594.27],[1629899100000,67.984,68.159,67.887,67.991,14486.642],[1629899400000,67.992,68.505,67.87,68.207,83534.769],[1629899700000,68.203,68.54,68.157,68.29,19540.023],[1629900000000,68.305,68.311,67.0,67.464,51314.935],[1629900300000,67.436,68.159,67.436,67.752,54742.85],[1629900600000,67.719,68.541,67.606,68.414,39914.339],[1629900900000,68.371,68.771,68.05,68.718,25297.912],[1629901200000,68.737,69.614,68.591,69.391,45715.05],[1629901500000,69.361,69.452,68.616,69.199,21759.551],[1629901800000,69.184,69.98,69.029,69.952,41929.606],[1629902100000,69.98,71.0,69.5,70.65,97204.753],[1629902400000,70.656,71.1,70.476,70.7,43075.58],[1629902700000,70.69,70.883,70.302,70.554,31242.499],[1629903000000,70.556,71.2,70.445,71.199,24818.26],[1629903300000,71.18,71.233,70.775,70.809,24201.287],[1629903600000,70.809,70.9,70.184,70.25,25114.739],[1629903900000,70.237,70.672,70.064,70.542,20629.262],[1629904200000,70.542,70.846,70.5,70.587,11830.534],[1629904500000,70.602,70.637,70.153,70.188,9570.436],[1629904800000,70.17,70.376,69.672,70.244,17207.13],[1629905100000,70.259,70.376,69.916,70.158,8494.074],[1629905400000,70.156,70.248,69.655,70.139,33657.817],[1629905700000,70.111,70.292,69.922,69.922,6475.756],[1629906000000,69.941,71.0,69.941,70.758,39688.697],[1629906300000,70.753,71.31,70.719,70.915,23405.04],[1629906600000,70.923,71.572,70.806,71.442,28533.791],[1629906900000,71.416,71.454,71.131,71.305,18756.286],[1629907200000,71.277,71.305,70.824,70.869,15963.317],[1629907500000,70.861,71.069,70.78,71.069,12800.81],[1629907800000,71.071,71.13,70.844,71.112,9085.172],[1629908100000,71.117,71.296,70.882,71.058,10121.552],[1629908400000,71.072,71.2,70.922,70.942,12385.24],[1629908700000,70.957,71.075,70.888,70.966,10497.512],[1629909000000,70.966,71.092,70.88,70.949,6896.29],[1629909300000,70.928,71.254,70.883,71.083,11946.925],[1629909600000,71.095,71.23,70.786,70.864,8801.949],[1629909900000,70.86,71.131,70.821,71.094,15180.051],[1629910200000,71.114,71.193,70.816,70.901,20661.939],[1629910500000,70.933,71.0,70.533,70.676,12323.359],[1629910800000,70.657,70.778,70.467,70.683,12925.558],[1629911100000,70.666,70.766,70.605,70.706,6308.648],[1629911400000,70.739,70.76,70.509,70.519,10250.778],[1629911700000,70.519,70.531,69.606,69.763,52914.513],[1629912000000,69.763,70.2,69.591,70.111,21381.348],[1629912300000,70.085,70.2,70.0,70.132,6394.965],[1629912600000,70.122,70.621,70.122,70.565,10813.758],[1629912900000,70.565,71.261,70.543,70.837,20636.041],[1629913200000,70.854,71.121,70.721,71.044,12006.074],[1629913500000,71.045,71.087,70.791,70.922,9882.597],[1629913800000,70.921,71.501,70.921,71.112,59046.408],[1629914100000,71.112,71.196,70.826,70.95,8821.928],[1629914400000,70.934,70.985,70.505,70.701,15269.619],[1629914700000,70.7,71.095,70.5,70.943,35582.347],[1629915000000,70.943,71.09,70.749,70.95,11150.918],[1629915300000,70.948,71.126,70.735,70.797,10658.093],[1629915600000,70.791,71.097,70.709,70.855,8531.776],[1629915900000,70.854,70.918,70.65,70.665,4749.163],[1629916200000,70.681,70.959,70.675,70.925,5187.834],[1629916500000,70.919,71.0,70.782,70.804,5102.822],[1629916800000,70.793,70.988,70.792,70.956,3077.74],[1629917100000,70.967,71.17,70.824,70.852,6439.883],[1629917400000,70.852,70.888,70.484,70.524,14032.473],[1629917700000,70.524,70.876,70.341,70.506,8266.798],[1629918000000,70.504,70.746,70.458,70.565,6012.465],[1629918300000,70.55,71.066,70.55,70.885,11886.632],[1629918600000,70.89,71.101,70.727,70.783,12812.495],[1629918900000,70.782,70.84,70.466,70.472,11438.124],[1629919200000,70.485,70.827,70.237,70.723,23883.481],[1629919500000,70.723,70.877,70.678,70.709,6610.642],[1629919800000,70.709,70.861,70.43,70.491,10313.59],[1629920100000,70.483,70.949,70.469,70.754,10335.813],[1629920400000,70.77,71.124,70.77,71.04,7581.755],[1629920700000,71.036,71.192,70.733,70.788,8081.17],[1629921000000,70.788,70.822,70.057,70.52,12900.444],[1629921300000,70.514,70.714,70.201,70.237,5681.704],[1629921600000,70.223,70.492,70.223,70.304,5192.983],[1629921900000,70.31,70.5,70.281,70.402,5634.801],[1629922200000,70.405,70.868,70.404,70.832,6547.189],[1629922500000,70.82,71.14,70.8,70.952,7906.291],[1629922800000,70.954,71.005,70.73,70.767,4400.245],[1629923100000,70.748,70.766,70.5,70.581,4444.362],[1629923400000,70.595,70.698,70.373,70.489,7025.718],[1629923700000,70.513,70.957,70.495,70.908,4344.127],[1629924000000,70.907,70.916,70.481,70.509,5430.152],[1629924300000,70.5,70.942,70.397,70.435,7199.493],[1629924600000,70.428,70.49,70.169,70.306,6399.915],[1629924900000,70.31,70.5,70.31,70.406,3471.003],[1629925200000,70.406,70.682,70.378,70.658,4462.108],[1629925500000,70.654,70.898,70.654,70.781,3268.273],[1629925800000,70.801,70.849,70.554,70.611,8751.002],[1629926100000,70.598,70.631,70.375,70.586,3623.704],[1629926400000,70.601,70.746,70.49,70.519,2116.998],[1629926700000,70.528,70.55,70.402,70.495,3508.897],[1629927000000,70.459,70.71,70.459,70.565,2363.811],[1629927300000,70.583,70.622,70.419,70.564,3328.245],[1629927600000,70.56,70.612,70.427,70.542,2911.287],[1629927900000,70.529,70.796,70.351,70.511,8050.817],[1629928200000,70.511,70.697,70.444,70.501,4207.877],[1629928500000,70.516,71.215,70.516,71.155,8536.784],[1629928800000,71.155,71.369,70.825,70.846,11217.549],[1629929100000,70.84,70.969,70.469,70.741,13538.68],[1629929400000,70.715,70.802,70.484,70.774,6189.003],[1629929700000,70.788,70.998,70.485,70.974,5250.99],[1629930000000,70.965,71.803,70.925,71.117,29618.08],[1629930300000,71.101,71.246,70.869,70.893,3076.104],[1629930600000,70.893,71.783,70.86,71.664,20097.168],[1629930900000,71.715,71.874,71.331,71.744,13045.523],[1629931200000,71.742,71.759,71.282,71.319,6164.253],[1629931500000,71.319,71.582,71.235,71.267,4124.476],[1629931800000,71.272,71.295,70.982,71.137,6981.066],[1629932100000,71.135,71.471,70.868,71.143,9115.48],[1629932400000,71.137,71.242,70.91,70.956,6225.725],[1629932700000,70.955,71.379,70.953,71.127,4555.074],[1629933000000,71.127,71.512,71.1,71.512,3551.934],[1629933300000,71.5,71.849,71.291,71.849,7610.093],[1629933600000,71.828,71.855,71.294,71.538,5997.708],[1629933900000,71.527,71.869,71.524,71.649,4425.576],[1629934200000,71.635,71.681,71.255,71.55,5378.268],[1629934500000,71.598,71.711,71.198,71.468,6660.714],[1629934800000,71.428,71.667,71.36,71.565,5289.139],[1629935100000,71.577,71.667,71.324,71.613,5337.295],[1629935400000,71.629,71.868,71.628,71.692,5087.46],[1629935700000,71.689,72.045,71.631,71.973,17090.352],[1629936000000,71.982,73.038,71.771,72.901,63225.604],[1629936300000,72.901,73.005,72.1,72.181,24117.9],[1629936600000,72.199,72.674,72.103,72.617,15645.191],[1629936900000,72.621,72.907,72.277,72.4,16506.25],[1629937200000,72.391,73.162,72.305,73.0,18337.201],[1629937500000,73.038,73.234,72.553,72.707,16561.633],[1629937800000,72.708,72.799,72.3,72.531,11858.454],[1629938100000,72.532,72.665,71.82,71.974,20762.671],[1629938400000,71.949,72.358,71.912,72.34,15767.615],[1629938700000,72.334,73.334,72.3,73.147,17893.727],[1629939000000,73.161,73.334,72.891,73.139,19626.03],[1629939300000,73.12,73.272,72.912,73.238,11323.02],[1629939600000,73.258,73.665,73.232,73.494,27073.035],[1629939900000,73.498,73.547,73.121,73.238,17817.412],[1629940200000,73.216,73.499,72.903,73.043,15965.085],[1629940500000,73.046,73.111,72.629,72.815,7422.675],[1629940800000,72.815,73.166,72.719,72.938,8648.475],[1629941100000,72.98,73.4,72.875,73.347,6822.165],[1629941400000,73.347,73.606,73.276,73.471,15898.648],[1629941700000,73.45,74.0,73.431,73.849,29024.142],[1629942000000,73.822,74.043,73.037,73.386,37364.269],[1629942300000,73.386,73.712,73.183,73.384,15684.742],[1629942600000,73.379,73.404,72.892,72.892,18860.943],[1629942900000,72.892,72.9,72.5,72.703,14667.024],[1629943200000,72.694,73.255,72.664,72.787,14834.396],[1629943500000,72.786,73.141,72.714,73.019,7902.706],[1629943800000,73.043,73.291,72.838,73.007,8122.761],[1629944100000,73.013,73.226,72.643,72.765,12065.141],[1629944400000,72.764,73.484,72.756,73.355,6552.329],[1629944700000,73.324,73.415,72.819,72.993,8905.206],[1629945000000,72.993,73.009,71.866,72.023,16932.288],[1629945300000,72.024,72.654,72.024,72.433,12927.371],[1629945600000,72.423,72.701,72.355,72.436,10520.284],[1629945900000,72.438,72.952,72.438,72.61,4461.16],[1629946200000,72.601,72.782,72.39,72.446,14301.152],[1629946500000,72.448,72.667,72.305,72.37,5824.898],[1629946800000,72.378,72.807,72.247,72.259,16258.907],[1629947100000,72.271,72.306,71.15,71.401,28350.548],[1629947400000,71.401,71.7,70.807,70.897,24830.488],[1629947700000,70.898,71.373,70.781,71.08,11845.691],[1629948000000,71.08,71.121,70.643,70.9,17119.025],[1629948300000,70.861,71.095,70.5,70.777,12973.772],[1629948600000,70.743,71.092,70.655,70.92,10385.486],[1629948900000,70.919,71.2,70.284,70.344,19155.09],[1629949200000,70.289,70.606,70.056,70.496,22835.303],[1629949500000,70.47,70.853,70.216,70.384,9886.207],[1629949800000,70.343,70.822,70.287,70.57,10706.081],[1629950100000,70.617,70.997,70.536,70.743,9280.648],[1629950400000,70.673,70.974,70.333,70.546,14785.723],[1629950700000,70.596,70.91,70.419,70.788,9125.142],[1629951000000,70.802,70.869,70.165,70.169,10336.197],[1629951300000,70.191,70.405,69.764,70.353,35820.247],[1629951600000,70.314,70.737,70.103,70.737,13647.37],[1629951900000,70.739,70.931,70.452,70.551,13188.646],[1629952200000,70.556,70.686,70.439,70.504,11701.138],[1629952500000,70.497,70.906,70.474,70.904,12765.058],[1629952800000,70.907,70.907,70.654,70.765,10452.409],[1629953100000,70.767,70.928,70.5,70.818,14877.949],[1629953400000,70.83,71.014,70.573,70.867,17927.11],[1629953700000,70.863,71.144,70.797,70.95,17578.737],[1629954000000,70.923,71.513,70.8,71.383,17995.483],[1629954300000,71.365,71.365,70.914,70.978,15861.409],[1629954600000,70.988,71.189,70.713,70.926,13255.29],[1629954900000,70.9,71.057,70.564,70.596,10530.225],[1629955200000,70.596,70.724,70.171,70.299,17852.202],[1629955500000,70.3,70.388,69.818,69.847,18456.546],[1629955800000,69.819,69.884,68.804,69.61,52166.121],[1629956100000,69.668,70.1,69.344,69.667,16710.925],[1629956400000,69.704,69.929,68.701,68.803,17689.763],[1629956700000,68.856,69.018,67.955,68.69,50407.416],[1629957000000,68.714,68.824,68.429,68.518,21179.545],[1629957300000,68.554,68.566,68.129,68.339,18459.861],[1629957600000,68.304,68.57,67.987,68.57,14485.214],[1629957900000,68.57,69.17,68.39,68.83,18109.074],[1629958200000,68.83,69.14,68.77,69.1,9562.01],[1629958500000,69.09,69.15,68.7,68.85,11103.75],[1629958800000,68.85,68.99,68.07,68.27,12593.89],[1629959100000,68.2,68.4,67.61,68.07,18529.741],[1629959400000,68.01,68.37,67.83,67.85,15015.93],[1629959700000,67.9,68.22,67.81,68.08,12750.34],[1629960000000,68.07,68.12,67.65,68.02,14881.82],[1629960300000,67.98,68.34,67.91,67.98,14259.42],[1629960600000,67.96,68.05,67.4,67.42,13949.44],[1629960900000,67.49,67.99,67.4,67.42,17719.07],[1629961200000,67.42,67.73,66.6,66.7,58783.105],[1629961500000,66.7,66.99,66.4,66.86,24236.765],[1629961800000,66.91,67.1,66.5,66.86,9581.28],[1629962100000,66.92,66.93,66.2,66.24,19710.398],[1629962400000,66.21,67.27,66.2,67.22,17922.14],[1629962700000,67.22,67.97,67.03,67.62,20390.62],[1629963000000,67.58,67.97,67.32,67.94,11547.21],[1629963300000,67.93,67.96,67.41,67.45,10534.16],[1629963600000,67.45,68.1,67.38,68.06,9239.83],[1629963900000,68.02,68.1,67.66,67.84,8002.47],[1629964200000,67.84,67.95,67.5,67.61,17786.65],[1629964500000,67.6,67.68,67.43,67.65,9509.07],[1629964800000,67.66,68.0,66.62,67.95,29917.95],[1629965100000,67.95,68.49,67.83,68.23,19450.87],[1629965400000,68.26,68.33,67.65,67.82,11757.47],[1629965700000,67.81,68.2,67.81,68.19,6983.64],[1629966000000,68.19,68.19,67.45,67.55,13564.9],[1629966300000,67.5,67.62,67.17,67.43,8390.69],[1629966600000,67.43,67.43,67.09,67.39,6764.99],[1629966900000,67.39,67.67,67.18,67.43,12943.45],[1629967200000,67.43,67.87,67.28,67.66,16433.89],[1629967500000,67.66,68.08,67.56,68.08,9089.63],[1629967800000,68.03,68.46,67.99,68.39,13653.07],[1629968100000,68.39,68.39,67.71,67.78,10982.37],[1629968400000,67.8,68.1,67.5,68.07,9013.14],[1629968700000,68.06,68.09,67.38,67.55,9119.08],[1629969000000,67.54,67.69,67.28,67.57,14306.4],[1629969300000,67.58,67.94,67.43,67.87,10416.64],[1629969600000,67.9,67.9,67.43,67.69,5902.92],[1629969900000,67.67,67.85,67.54,67.72,8180.36],[1629970200000,67.71,67.8,67.35,67.78,11468.59],[1629970500000,67.74,67.9,67.59,67.68,6544.81],[1629970800000,67.67,67.74,67.52,67.7,4617.66],[1629971100000,67.71,67.71,67.12,67.38,15227.03],[1629971400000,67.38,67.56,67.15,67.33,8274.19],[1629971700000,67.32,67.34,66.73,66.95,27602.79],[1629972000000,66.96,67.7,66.57,67.7,15124.51],[1629972300000,67.7,67.72,67.27,67.29,7036.17],[1629972600000,67.32,67.44,67.11,67.2,6464.18],[1629972900000,67.2,67.34,66.84,67.0,8166.16],[1629973200000,67.0,67.37,66.91,67.36,9995.52],[1629973500000,67.36,67.54,67.16,67.5,6900.16],[1629973800000,67.48,68.17,67.45,68.07,12825.82],[1629974100000,68.09,68.11,67.85,67.94,8995.22],[1629974400000,67.93,67.96,67.65,67.79,8444.47],[1629974700000,67.81,67.89,67.61,67.8,7693.74],[1629975000000,67.8,67.83,67.6,67.8,7783.03],[1629975300000,67.79,67.87,67.58,67.75,9316.92],[1629975600000,67.76,67.76,67.47,67.7,5687.0],[1629975900000,67.74,68.12,67.58,68.12,12966.08],[1629976200000,68.1,68.28,67.89,68.15,13045.41],[1629976500000,68.14,68.33,67.94,68.19,12529.24],[1629976800000,68.23,68.33,68.03,68.16,8597.43],[1629977100000,68.17,68.17,67.92,68.11,11554.64],[1629977400000,68.1,68.1,67.66,67.84,11931.71],[1629977700000,67.86,67.9,67.53,67.61,10372.46],[1629978000000,67.6,67.73,67.47,67.67,10749.65],[1629978300000,67.67,67.67,67.2,67.27,10194.62],[1629978600000,67.22,67.45,67.14,67.2,11583.58],[1629978900000,67.18,67.43,67.13,67.2,9634.46],[1629979200000,67.21,67.38,66.72,66.89,17750.12],[1629979500000,66.9,67.15,66.42,66.57,25657.05],[1629979800000,66.54,67.06,66.4,66.87,16465.1],[1629980100000,66.87,68.19,66.86,68.14,25796.11],[1629980400000,68.16,69.19,67.83,69.07,66511.22],[1629980700000,69.07,69.14,68.58,68.8,19323.13],[1629981000000,68.77,68.88,68.32,68.41,13435.65],[1629981300000,68.4,68.4,67.86,67.96,14606.87],[1629981600000,67.98,68.03,67.6,67.86,10774.59],[1629981900000,67.82,67.82,67.18,67.23,11559.28],[1629982200000,67.19,67.45,67.17,67.29,10483.05],[1629982500000,67.36,67.52,67.27,67.37,6959.55],[1629982800000,67.38,67.9,67.37,67.82,12587.62],[1629983100000,67.82,68.1,67.63,67.92,12888.98],[1629983400000,67.93,68.06,67.62,67.89,14262.96],[1629983700000,67.92,68.32,67.81,68.27,11207.09],[1629984000000,68.25,68.66,68.23,68.55,11077.08],[1629984300000,68.54,69.01,68.45,68.96,24779.58],[1629984600000,69.0,69.6,68.71,69.47,21351.391],[1629984900000,69.47,70.15,69.32,70.14,36620.731],[1629985200000,70.14,70.74,70.01,70.62,34665.248],[1629985500000,70.65,70.68,70.08,70.48,34285.29],[1629985800000,70.47,71.5,70.45,71.41,45288.081],[1629986100000,71.41,73.2,71.29,73.08,70295.02],[1629986400000,73.14,74.969,72.7,74.87,129440.276],[1629986700000,74.92,75.34,73.67,75.28,132098.728],[1629987000000,75.3,77.5,75.28,76.48,178605.258],[1629987300000,76.52,77.04,75.74,76.06,129869.45],[1629987600000,76.13,78.204,75.87,78.15,159058.656],[1629987900000,78.08,78.3,75.67,76.1,170210.85],[1629988200000,76.08,76.83,75.11,75.6,83026.7],[1629988500000,75.68,77.0,75.64,75.79,74282.17],[1629988800000,75.8,76.11,74.84,74.96,59989.43],[1629989100000,74.96,75.57,74.78,75.18,33670.78],[1629989400000,75.16,75.22,74.68,75.08,36573.82],[1629989700000,75.11,76.2,74.99,75.31,52267.02],[1629990000000,75.32,75.68,74.69,75.43,41221.31],[1629990300000,75.43,76.22,75.39,75.88,38678.83],[1629990600000,75.88,76.57,75.67,75.92,35450.36],[1629990900000,75.92,75.98,75.28,75.91,33616.78],[1629991200000,75.88,76.46,75.77,75.84,36676.27],[1629991500000,75.84,76.17,75.56,75.84,26098.97],[1629991800000,75.84,75.86,74.81,75.05,30122.95],[1629992100000,75.05,75.25,74.31,75.02,41846.03],[1629992400000,75.01,75.24,74.37,74.4,16977.82],[1629992700000,74.39,74.99,74.03,74.72,33949.47],[1629993000000,74.76,74.97,74.38,74.42,17841.07],[1629993300000,74.42,74.79,74.39,74.71,15348.28],[1629993600000,74.71,76.32,74.56,75.42,51262.03],[1629993900000,75.45,75.78,74.65,74.97,33657.24],[1629994200000,74.95,75.21,74.36,75.18,37970.62],[1629994500000,75.14,76.41,75.01,75.91,64899.78],[1629994800000,75.95,76.36,74.48,74.59,60801.18],[1629995100000,74.66,75.0,74.03,74.11,38267.14],[1629995400000,74.12,74.46,73.39,74.45,58249.5],[1629995700000,74.44,74.98,74.17,74.68,18751.95],[1629996000000,74.7,75.31,74.47,75.04,23096.33],[1629996300000,75.01,75.18,74.5,74.91,17484.57],[1629996600000,74.89,75.0,74.57,74.91,8408.69],[1629996900000,74.9,74.94,74.38,74.66,12473.36],[1629997200000,74.69,75.5,74.6,75.17,28093.17],[1629997500000,75.15,75.86,74.94,75.79,22126.46],[1629997800000,75.81,76.0,75.43,75.65,31110.9],[1629998100000,75.61,77.08,75.55,77.01,105982.16],[1629998400000,77.03,77.61,76.69,77.04,85009.73],[1629998700000,77.04,77.1,75.69,75.84,42397.67],[1629999000000,75.89,76.09,75.19,75.34,23887.73],[1629999300000,75.33,75.62,74.77,75.42,37860.23],[1629999600000,75.41,75.78,75.27,75.39,16370.4],[1629999900000,75.32,75.99,75.26,75.6,14369.64],[1630000200000,75.57,75.8,74.96,75.09,17369.7],[1630000500000,75.09,75.28,74.82,75.21,24768.98],[1630000800000,75.22,75.59,74.94,74.99,15834.01],[1630001100000,75.0,75.05,74.03,74.03,35511.58],[1630001400000,74.04,74.55,73.87,74.36,27076.18],[1630001700000,74.35,74.57,73.9,74.25,16781.33],[1630002000000,74.23,74.29,73.79,74.21,16110.14],[1630002300000,74.21,74.47,74.08,74.18,12041.05],[1630002600000,74.18,74.7,74.1,74.4,18511.63],[1630002900000,74.39,75.09,74.32,75.06,19415.66],[1630003200000,75.05,75.08,74.63,75.01,26982.22],[1630003500000,75.01,75.56,74.95,75.28,15337.78],[1630003800000,75.3,75.87,75.07,75.59,20382.06],[1630004100000,75.59,75.65,74.77,75.09,23409.52],[1630004400000,75.07,75.33,74.88,74.97,16803.22],[1630004700000,74.97,75.3,74.9,75.03,12289.18],[1630005000000,75.03,75.07,74.81,74.95,21333.23],[1630005300000,74.95,75.46,74.82,75.36,21987.68],[1630005600000,75.36,75.73,75.01,75.09,14898.98],[1630005900000,75.12,75.14,74.01,74.16,28320.44],[1630006200000,74.18,74.59,73.81,74.53,23489.89],[1630006500000,74.55,74.64,74.05,74.07,12813.74],[1630006800000,74.07,74.55,73.88,74.29,14214.1],[1630007100000,74.3,74.96,74.29,74.9,6958.34],[1630007400000,74.89,75.2,74.84,75.19,8159.42],[1630007700000,75.15,75.17,74.62,74.75,13604.43],[1630008000000,74.78,76.2,74.65,75.73,44788.07],[1630008300000,75.68,76.09,75.42,75.52,17908.4],[1630008600000,75.56,75.65,75.25,75.27,11568.73],[1630008900000,75.27,75.46,74.94,75.16,12844.56],[1630009200000,75.12,75.19,74.2,74.47,32273.51],[1630009500000,74.47,74.95,74.38,74.94,13074.18],[1630009800000,74.95,75.43,74.81,75.07,17907.59],[1630010100000,75.05,75.15,74.78,75.08,4354.84],[1630010400000,75.09,75.64,74.97,75.53,15847.78],[1630010700000,75.48,75.7,75.21,75.28,10518.51],[1630011000000,75.28,75.45,75.1,75.24,7199.34],[1630011300000,75.25,75.59,75.18,75.32,12948.98],[1630011600000,75.32,75.79,75.24,75.79,14327.47],[1630011900000,75.79,77.25,75.69,77.12,63409.3],[1630012200000,77.12,77.24,75.5,75.77,44224.13],[1630012500000,75.79,76.13,75.32,76.0,16947.2],[1630012800000,75.97,76.18,75.9,76.09,14089.35],[1630013100000,76.08,76.09,75.6,75.91,7526.52],[1630013400000,75.88,76.03,75.49,75.72,6721.42],[1630013700000,75.72,75.96,75.47,75.93,5775.32],[1630014000000,75.92,76.59,75.83,76.3,13500.93],[1630014300000,76.28,76.7,76.07,76.15,15936.18],[1630014600000,76.17,76.23,75.76,75.97,13088.93],[1630014900000,75.97,76.23,75.85,76.02,10910.07],[1630015200000,76.02,76.3,75.56,75.63,21073.78],[1630015500000,75.63,75.73,75.33,75.57,13958.14],[1630015800000,75.57,75.7,75.19,75.52,26358.22],[1630016100000,75.5,75.5,74.92,75.13,19707.6],[1630016400000,75.13,75.64,75.05,75.58,23774.37],[1630016700000,75.59,76.15,75.59,75.76,24394.44],[1630017000000,75.77,76.16,75.77,75.93,20166.81],[1630017300000,75.97,76.3,75.86,75.88,16601.91],[1630017600000,75.9,76.11,75.64,76.1,20813.52],[1630017900000,76.1,76.21,75.9,75.97,16751.73],[1630018200000,75.91,76.18,75.8,76.08,22739.69],[1630018500000,76.08,77.11,76.04,77.0,37281.78],[1630018800000,76.99,77.08,75.87,75.91,31881.95],[1630019100000,75.87,76.2,75.83,76.06,20624.59],[1630019400000,76.07,76.12,75.41,75.61,18740.43],[1630019700000,75.57,75.99,75.49,75.88,11310.62],[1630020000000,75.86,76.18,75.69,75.99,19322.74],[1630020300000,76.0,76.12,75.78,75.87,11114.9],[1630020600000,75.86,76.7,75.85,76.4,17904.01],[1630020900000,76.42,76.58,76.14,76.49,14926.24],[1630021200000,76.52,76.83,76.46,76.54,9857.47],[1630021500000,76.55,76.66,76.24,76.31,8865.1],[1630021800000,76.31,76.36,75.47,75.52,16768.06],[1630022100000,75.52,75.77,74.48,74.92,43530.83],[1630022400000,74.92,76.06,74.5,75.92,54066.27],[1630022700000,75.92,76.18,75.26,75.33,26740.21],[1630023000000,75.33,75.7,73.83,73.84,44380.5],[1630023300000,73.88,74.53,72.55,73.17,74471.68],[1630023600000,73.18,74.0,73.03,73.74,32842.55],[1630023900000,73.72,75.74,73.58,75.57,68788.09],[1630024200000,75.57,75.61,74.73,75.17,27694.18],[1630024500000,75.15,78.28,75.15,77.94,173782.64],[1630024800000,77.94,79.888,77.5,79.86,197715.852],[1630025100000,79.82,80.39,78.44,79.83,216516.96],[1630025400000,79.82,80.81,79.27,79.56,124768.644],[1630025700000,79.53,80.5,79.28,80.31,97724.34],[1630026000000,80.31,80.56,79.01,79.78,101590.84],[1630026300000,79.78,80.56,79.33,79.47,60973.92],[1630026600000,79.47,79.71,79.09,79.21,64426.18],[1630026900000,79.21,79.47,78.69,79.31,45653.04],[1630027200000,79.3,79.89,79.06,79.19,47934.69],[1630027500000,79.17,79.88,79.17,79.88,33817.24],[1630027800000,79.85,80.3,79.45,79.52,54035.47],[1630028100000,79.52,79.78,79.03,79.05,22336.32],[1630028400000,79.05,79.25,78.75,78.95,33933.52],[1630028700000,78.94,79.44,78.42,78.59,28312.3],[1630029000000,78.62,79.15,78.37,78.97,20400.53],[1630029300000,78.97,79.6,78.73,79.13,24831.63],[1630029600000,79.16,79.75,79.1,79.25,20083.79],[1630029900000,79.22,81.88,79.07,81.84,101246.164],[1630030200000,81.86,83.1,81.2,82.83,179449.399],[1630030500000,82.78,83.08,81.73,82.6,83820.198],[1630030800000,82.59,83.93,82.04,83.58,92654.927],[1630031100000,83.58,83.69,82.73,83.08,90313.44],[1630031400000,83.09,83.74,82.45,82.74,74068.82],[1630031700000,82.74,82.98,82.21,82.65,40382.9],[1630032000000,82.64,82.82,82.14,82.6,35886.97],[1630032300000,82.57,83.37,82.57,82.72,52461.17],[1630032600000,82.77,82.93,82.3,82.4,26166.82],[1630032900000,82.44,82.49,82.1,82.16,27243.23],[1630033200000,82.13,82.49,81.16,81.44,48901.65],[1630033500000,81.44,81.57,81.04,81.29,31727.57],[1630033800000,81.27,81.8,81.27,81.58,20623.1],[1630034100000,81.57,81.73,81.06,81.67,28795.82],[1630034400000,81.68,82.6,81.68,81.93,37177.6],[1630034700000,81.93,81.97,80.27,80.33,57426.76],[1630035000000,80.36,81.38,80.28,81.35,29991.95],[1630035300000,81.37,81.38,80.65,81.22,28961.86],[1630035600000,81.27,81.36,80.93,80.98,20253.43],[1630035900000,80.95,82.5,80.88,81.96,42206.55],[1630036200000,81.99,82.05,81.0,81.11,18018.55],[1630036500000,81.11,81.5,80.88,81.4,16390.0],[1630036800000,81.4,82.18,80.3,80.49,45383.66],[1630037100000,80.49,80.95,79.51,80.11,49166.41],[1630037400000,80.09,80.55,80.0,80.24,18213.49],[1630037700000,80.27,80.83,79.73,79.87,20700.28],[1630038000000,79.87,80.32,79.77,79.85,15380.72],[1630038300000,79.8,80.03,79.36,79.89,34949.16],[1630038600000,79.9,80.0,78.98,79.66,33780.1],[1630038900000,79.68,80.47,79.35,80.1,22831.07],[1630039200000,80.09,81.0,80.02,80.9,18713.21],[1630039500000,80.89,81.8,80.57,81.43,40734.02],[1630039800000,81.42,81.84,80.71,81.08,48048.44],[1630040100000,81.02,81.71,80.75,81.62,29529.24],[1630040400000,81.62,81.69,80.8,81.3,15978.14],[1630040700000,81.28,81.31,80.1,80.6,23789.15],[1630041000000,80.6,81.0,80.46,80.86,21583.69],[1630041300000,80.86,80.88,80.23,80.43,13268.47],[1630041600000,80.45,81.24,80.4,81.06,20083.57],[1630041900000,81.05,81.2,80.8,80.94,12791.37],[1630042200000,80.92,81.38,80.83,81.26,15008.55],[1630042500000,81.28,81.61,80.91,81.49,21038.66],[1630042800000,81.45,81.67,81.15,81.23,19587.44],[1630043100000,81.23,81.78,81.2,81.74,15657.02],[1630043400000,81.74,82.1,81.0,81.26,36828.63],[1630043700000,81.24,81.31,80.48,81.17,28526.37],[1630044000000,81.17,81.52,80.91,81.17,16817.71],[1630044300000,81.18,81.72,81.17,81.53,20925.24],[1630044600000,81.54,82.12,81.54,81.77,24294.65],[1630044900000,81.75,82.8,81.38,82.8,31078.97],[1630045200000,82.79,83.27,82.45,82.9,70572.91],[1630045500000,82.86,83.18,82.41,82.55,27721.37],[1630045800000,82.55,82.93,81.75,82.13,28647.92],[1630046100000,82.12,82.24,81.46,81.6,20841.95],[1630046400000,81.57,81.9,81.34,81.78,23812.27],[1630046700000,81.78,82.08,81.36,81.79,19984.54],[1630047000000,81.81,82.2,81.79,81.85,18048.78],[1630047300000,81.85,82.3,81.6,81.72,23426.06],[1630047600000,81.69,81.99,81.42,81.68,23221.48],[1630047900000,81.68,81.68,80.28,80.72,48890.43],[1630048200000,80.71,81.07,80.4,80.54,28697.35],[1630048500000,80.53,80.7,80.01,80.39,31507.66],[1630048800000,80.39,81.47,80.21,81.4,30470.75],[1630049100000,81.4,81.5,80.67,80.92,39605.45],[1630049400000,80.95,81.28,80.41,81.05,28289.76],[1630049700000,81.04,81.75,80.86,81.48,30471.81],[1630050000000,81.45,81.73,81.25,81.32,19300.59],[1630050300000,81.32,82.1,81.32,81.69,28087.27],[1630050600000,81.68,81.98,81.51,81.9,15644.94],[1630050900000,81.89,82.07,81.65,81.92,19232.13],[1630051200000,81.92,82.46,81.6,82.37,25904.18],[1630051500000,82.4,82.42,81.92,82.06,24888.87],[1630051800000,82.06,83.24,82.06,82.94,71345.29],[1630052100000,82.98,83.58,82.34,82.5,41330.37],[1630052400000,82.49,82.95,82.4,82.94,30515.35],[1630052700000,82.94,84.17,82.57,84.01,77076.736],[1630053000000,84.04,84.07,83.21,83.88,45184.6],[1630053300000,83.86,84.1,83.0,83.08,41554.47],[1630053600000,83.08,83.12,82.6,82.97,21939.93],[1630053900000,82.96,83.34,82.6,83.04,23155.65],[1630054200000,83.04,83.06,82.06,82.32,26734.82],[1630054500000,82.33,82.57,82.23,82.46,13242.71],[1630054800000,82.45,82.93,82.32,82.88,15091.99],[1630055100000,82.87,82.88,82.23,82.49,15014.02],[1630055400000,82.46,82.46,81.71,81.98,28819.79],[1630055700000,81.97,82.39,81.78,82.38,27328.79],[1630056000000,82.39,82.47,82.06,82.33,15109.37],[1630056300000,82.34,82.56,81.8,82.29,22230.53],[1630056600000,82.29,82.89,81.94,82.78,25295.04],[1630056900000,82.82,82.99,82.44,82.55,11511.14],[1630057200000,82.53,82.98,82.41,82.97,14305.14],[1630057500000,82.98,83.17,82.66,82.85,18487.13],[1630057800000,82.84,83.1,82.55,82.58,10728.61],[1630058100000,82.61,82.9,82.59,82.85,9155.33],[1630058400000,82.84,83.44,82.69,83.41,20909.6],[1630058700000,83.39,83.53,82.82,82.93,19591.36],[1630059000000,82.92,83.66,82.89,83.35,31363.72],[1630059300000,83.32,83.42,82.93,83.01,15352.1],[1630059600000,83.01,83.19,82.21,82.28,26504.65],[1630059900000,82.29,82.43,81.88,82.22,41632.64],[1630060200000,82.2,82.69,82.14,82.44,25903.12],[1630060500000,82.47,82.54,82.01,82.13,16053.78],[1630060800000,82.11,82.96,82.04,82.76,24518.56],[1630061100000,82.76,83.35,82.66,82.85,42539.47],[1630061400000,82.85,83.08,82.59,82.96,27398.63],[1630061700000,82.96,83.4,82.95,83.22,32143.11],[1630062000000,83.22,83.52,82.78,83.09,40244.63],[1630062300000,83.12,83.12,82.24,82.33,36583.04],[1630062600000,82.35,82.6,82.3,82.4,20098.27],[1630062900000,82.39,82.6,82.28,82.28,21745.06],[1630063200000,82.29,82.39,81.95,82.34,37721.99],[1630063500000,82.32,82.57,82.15,82.43,17347.23],[1630063800000,82.46,82.48,81.92,82.35,40577.5],[1630064100000,82.34,82.94,82.34,82.85,19764.37],[1630064400000,82.88,83.07,82.54,82.96,22705.15],[1630064700000,82.98,83.3,82.67,82.84,19197.45],[1630065000000,82.82,82.84,82.11,82.4,21926.72],[1630065300000,82.39,82.59,82.13,82.33,16256.85],[1630065600000,82.32,82.42,81.46,81.88,32652.42],[1630065900000,81.91,82.29,81.91,82.02,14475.65],[1630066200000,82.02,82.19,81.91,82.09,20101.5],[1630066500000,82.09,82.5,81.94,81.96,20481.62],[1630066800000,81.99,82.02,81.55,81.65,19886.27],[1630067100000,81.65,81.94,81.45,81.63,17684.87],[1630067400000,81.66,82.17,81.33,81.88,27487.42],[1630067700000,81.88,82.1,81.32,81.39,43434.54],[1630068000000,81.43,81.82,81.07,81.53,35367.0],[1630068300000,81.53,81.83,81.34,81.72,9868.19],[1630068600000,81.71,82.0,81.56,81.96,9672.82],[1630068900000,81.96,81.97,81.53,81.7,8946.6],[1630069200000,81.66,81.75,81.27,81.38,13349.2],[1630069500000,81.38,81.51,81.14,81.34,18486.39],[1630069800000,81.34,81.36,80.9,81.2,25670.88],[1630070100000,81.2,81.28,80.71,81.14,21716.68],[1630070400000,81.13,81.54,81.02,81.41,25901.29],[1630070700000,81.41,81.66,81.03,81.53,17957.68],[1630071000000,81.53,81.92,81.43,81.64,13480.05],[1630071300000,81.63,81.76,81.04,81.15,20268.92],[1630071600000,81.13,81.23,80.95,81.11,18555.45],[1630071900000,81.11,81.18,80.68,81.06,17439.49],[1630072200000,81.06,81.14,80.77,80.89,17008.04],[1630072500000,80.9,80.94,80.57,80.84,33954.78],[1630072800000,80.84,81.05,80.38,80.5,60773.66],[1630073100000,80.49,81.25,80.49,81.04,40760.77],[1630073400000,81.04,81.1,80.75,80.8,43026.6],[1630073700000,80.8,81.2,80.4,80.41,68788.25],[1630074000000,80.43,80.98,80.41,80.89,53642.48],[1630074300000,80.87,82.02,80.66,81.94,67677.78],[1630074600000,81.91,82.33,81.36,81.51,62118.69],[1630074900000,81.5,81.63,81.24,81.5,20799.3],[1630075200000,81.5,81.6,81.33,81.4,27783.0],[1630075500000,81.39,81.97,81.24,81.86,29533.99],[1630075800000,81.86,82.14,81.54,81.98,19356.31],[1630076100000,81.98,82.11,81.77,82.01,18576.32],[1630076400000,81.99,82.34,81.89,82.1,25545.81],[1630076700000,82.09,82.97,82.09,82.92,25822.15],[1630077000000,82.92,83.15,82.58,82.75,28153.07],[1630077300000,82.74,82.74,82.32,82.55,18664.76],[1630077600000,82.56,82.92,82.0,82.21,20300.95],[1630077900000,82.2,82.65,82.17,82.44,11213.97],[1630078200000,82.46,82.54,82.06,82.11,18330.32],[1630078500000,82.11,82.47,82.03,82.16,11993.95],[1630078800000,82.14,82.35,81.98,82.3,12655.8],[1630079100000,82.28,82.33,82.06,82.16,11578.6],[1630079400000,82.16,82.59,82.12,82.37,19144.93],[1630079700000,82.38,82.56,82.25,82.49,8676.26],[1630080000000,82.5,82.61,82.16,82.16,8941.55],[1630080300000,82.17,82.39,81.8,82.34,16261.06],[1630080600000,82.38,82.47,81.77,81.96,12072.76],[1630080900000,81.98,82.15,81.77,82.05,12459.04],[1630081200000,82.05,82.08,81.88,82.0,12422.4],[1630081500000,82.01,83.5,81.86,83.43,33372.19],[1630081800000,83.46,84.5,83.33,84.03,86357.258],[1630082100000,84.01,85.85,84.0,85.19,128990.322],[1630082400000,85.18,85.21,84.39,84.53,40734.85],[1630082700000,84.52,85.12,84.43,84.81,43925.54],[1630083000000,84.8,85.02,84.46,84.6,24672.54],[1630083300000,84.6,84.8,84.23,84.8,21410.38],[1630083600000,84.78,84.99,84.19,84.53,25968.57],[1630083900000,84.54,84.6,84.1,84.3,24803.92],[1630084200000,84.33,84.61,84.09,84.42,20591.35],[1630084500000,84.41,84.74,84.16,84.59,28539.24],[1630084800000,84.58,85.0,84.35,84.73,21575.84],[1630085100000,84.73,85.5,84.46,85.31,35416.91],[1630085400000,85.31,85.58,84.76,84.9,29794.8],[1630085700000,84.9,85.01,84.46,84.95,18557.41],[1630086000000,84.96,84.97,84.55,84.64,15328.49],[1630086300000,84.64,85.22,84.57,85.14,15232.38],[1630086600000,85.15,85.21,84.5,84.59,19561.76],[1630086900000,84.59,84.64,84.42,84.61,14860.29],[1630087200000,84.6,84.84,84.5,84.61,11558.88],[1630087500000,84.6,84.75,84.41,84.46,6349.85],[1630087800000,84.46,84.9,84.42,84.86,11859.25],[1630088100000,84.88,85.06,84.63,84.72,9229.81],[1630088400000,84.72,85.02,84.61,84.81,11332.93],[1630088700000,84.79,85.42,84.77,85.38,13908.81],[1630089000000,85.38,85.39,84.88,84.95,15681.84],[1630089300000,84.97,85.29,84.91,85.23,19530.86],[1630089600000,85.25,86.66,85.19,86.48,61685.301],[1630089900000,86.48,86.59,85.83,85.93,39950.69],[1630090200000,85.92,86.26,85.91,85.97,18787.7],[1630090500000,85.98,86.08,85.37,85.99,31844.22],[1630090800000,85.99,86.02,85.16,85.25,23402.02],[1630091100000,85.25,85.55,84.67,85.14,28938.18],[1630091400000,85.16,85.29,84.77,84.98,14882.59],[1630091700000,85.0,85.1,84.55,84.98,23930.11],[1630092000000,85.0,85.34,84.78,84.95,12713.52],[1630092300000,84.96,85.35,84.89,85.17,12219.77],[1630092600000,85.18,85.43,85.04,85.27,9560.39],[1630092900000,85.27,85.75,85.25,85.36,11942.66],[1630093200000,85.38,85.41,85.14,85.25,11302.83],[1630093500000,85.26,85.98,85.14,85.89,15433.67],[1630093800000,85.89,85.97,85.59,85.85,13018.59],[1630094100000,85.85,86.09,85.56,85.64,18603.23],[1630094400000,85.64,85.8,84.5,84.5,25812.58],[1630094700000,84.53,85.37,84.53,85.19,14926.02],[1630095000000,85.19,85.47,85.16,85.4,5416.85],[1630095300000,85.4,85.52,85.06,85.25,7744.82],[1630095600000,85.24,86.13,85.24,85.93,25543.13],[1630095900000,85.94,86.9,85.9,86.8,41753.508],[1630096200000,86.74,86.86,86.36,86.56,23198.22],[1630096500000,86.54,86.93,86.48,86.81,15888.536],[1630096800000,86.82,87.62,86.7,87.07,36939.546],[1630097100000,87.07,87.37,86.71,86.91,17710.01],[1630097400000,86.92,87.0,86.63,86.7,10112.57],[1630097700000,86.71,87.25,86.65,86.97,15616.05],[1630098000000,86.99,87.14,86.12,86.48,25361.13],[1630098300000,86.48,86.72,86.18,86.49,17724.08],[1630098600000,86.49,86.7,86.32,86.62,12823.4],[1630098900000,86.62,86.75,86.31,86.58,9797.04],[1630099200000,86.6,87.02,86.58,86.98,10322.98],[1630099500000,87.0,87.04,86.59,86.75,8995.34],[1630099800000,86.73,86.75,86.37,86.65,8905.87],[1630100100000,86.64,87.39,86.43,87.33,15228.43],[1630100400000,87.35,87.37,86.94,87.2,16548.54],[1630100700000,87.22,87.29,86.83,87.0,14003.88],[1630101000000,87.01,87.27,86.87,87.16,14325.17],[1630101300000,87.16,87.35,87.0,87.11,13981.19],[1630101600000,87.13,87.2,86.72,86.9,21592.47],[1630101900000,86.9,87.17,86.75,87.05,10823.87],[1630102200000,87.04,87.13,86.67,86.74,12581.78],[1630102500000,86.74,86.93,86.67,86.77,11069.05],[1630102800000,86.78,88.0,86.76,87.77,39701.71],[1630103100000,87.75,88.21,87.68,87.76,34449.079],[1630103400000,87.75,88.256,87.26,87.47,59820.66],[1630103700000,87.48,88.04,86.98,87.96,31189.57],[1630104000000,87.97,88.13,87.77,88.0,18893.4],[1630104300000,87.99,88.15,87.73,88.0,14585.88],[1630104600000,88.01,88.87,87.84,88.66,35974.881],[1630104900000,88.63,88.92,88.56,88.76,30609.932],[1630105200000,88.78,88.84,88.26,88.3,24863.03],[1630105500000,88.28,88.7,88.06,88.09,20728.15],[1630105800000,88.1,88.3,87.92,88.18,15599.92],[1630106100000,88.18,88.24,87.92,88.12,16360.52],[1630106400000,88.1,88.17,87.71,87.97,21089.67],[1630106700000,87.98,88.07,87.65,87.81,10890.39],[1630107000000,87.8,88.25,87.78,88.2,14417.05],[1630107300000,88.19,88.44,88.05,88.3,15312.95],[1630107600000,88.29,88.34,87.87,88.02,19880.9],[1630107900000,88.03,88.24,87.85,88.02,19743.66],[1630108200000,88.05,88.09,87.68,87.8,11932.83],[1630108500000,87.81,88.2,87.77,87.98,9380.86],[1630108800000,87.98,88.09,87.42,87.76,25684.76],[1630109100000,87.76,87.77,86.61,87.1,39720.27],[1630109400000,87.1,87.15,86.32,86.85,40903.39],[1630109700000,86.86,87.33,86.5,87.06,21659.9],[1630110000000,87.04,87.34,86.91,87.26,11761.85],[1630110300000,87.26,87.64,87.15,87.61,11613.55],[1630110600000,87.61,87.78,87.15,87.32,15297.8],[1630110900000,87.33,87.41,86.77,87.24,11601.32],[1630111200000,87.25,87.32,86.71,86.82,12427.07],[1630111500000,86.82,87.26,86.75,87.04,11836.17],[1630111800000,87.01,87.22,86.99,87.09,7831.75],[1630112100000,87.08,87.5,86.91,87.27,25881.69],[1630112400000,87.24,87.39,86.62,86.74,10126.21],[1630112700000,86.79,87.21,86.73,87.02,8235.57],[1630113000000,87.01,87.15,86.78,87.08,8717.85],[1630113300000,87.1,87.29,86.88,86.97,10087.39],[1630113600000,87.01,87.1,86.73,86.8,7019.48],[1630113900000,86.8,86.89,86.48,86.78,9735.49],[1630114200000,86.81,86.83,86.43,86.54,7439.08],[1630114500000,86.54,86.64,86.28,86.62,8956.85],[1630114800000,86.63,87.86,86.44,87.84,29538.14],[1630115100000,87.84,88.85,87.59,88.24,39085.69],[1630115400000,88.24,88.7,88.12,88.41,25690.84],[1630115700000,88.41,88.52,87.7,88.03,12628.94],[1630116000000,88.02,88.33,87.69,87.88,16956.66],[1630116300000,87.9,87.9,86.95,87.04,25382.3],[1630116600000,87.05,87.32,86.82,87.13,14532.2],[1630116900000,87.12,87.46,86.69,86.84,10506.76],[1630117200000,86.82,87.19,86.67,86.82,9127.77],[1630117500000,86.84,87.19,86.67,87.03,8999.12],[1630117800000,87.03,87.12,86.71,86.87,7810.43],[1630118100000,86.84,86.93,86.08,86.2,13716.6],[1630118400000,86.17,86.72,86.14,86.58,10278.83],[1630118700000,86.59,87.18,86.46,86.84,15813.64],[1630119000000,86.86,87.02,86.65,86.79,6426.57],[1630119300000,86.82,87.14,86.76,86.99,7107.21],[1630119600000,86.98,87.32,86.68,86.99,14882.87],[1630119900000,86.95,87.12,86.71,86.84,7803.18],[1630120200000,86.87,86.9,86.62,86.9,8350.1],[1630120500000,86.91,86.95,86.62,86.71,4087.71],[1630120800000,86.67,87.02,86.57,86.87,5101.78],[1630121100000,86.88,86.98,86.51,86.75,5366.08],[1630121400000,86.75,87.2,86.67,87.13,5004.43],[1630121700000,87.14,87.24,86.82,87.11,8647.75],[1630122000000,87.13,87.14,86.79,87.02,5166.36],[1630122300000,87.01,87.99,86.92,87.54,30602.79],[1630122600000,87.54,87.54,86.74,86.74,16906.04],[1630122900000,86.77,86.89,86.17,86.3,16963.92],[1630123200000,86.32,86.79,85.7,85.93,29251.06],[1630123500000,85.91,86.54,85.86,86.33,13218.64],[1630123800000,86.34,86.4,86.15,86.24,6086.93],[1630124100000,86.23,86.7,86.2,86.64,4742.37],[1630124400000,86.61,86.72,86.4,86.51,7308.41],[1630124700000,86.51,86.82,86.27,86.78,10305.41],[1630125000000,86.77,86.94,86.65,86.85,11103.4],[1630125300000,86.83,86.92,86.41,86.55,3897.37],[1630125600000,86.55,86.68,86.11,86.17,7734.73],[1630125900000,86.17,86.48,86.17,86.41,3216.18],[1630126200000,86.4,86.61,86.31,86.54,4841.81],[1630126500000,86.51,86.57,86.26,86.42,5680.41],[1630126800000,86.4,86.46,86.19,86.29,5421.27],[1630127100000,86.31,86.86,86.26,86.68,20755.92],[1630127400000,86.7,86.88,86.59,86.83,6040.88],[1630127700000,86.8,86.91,86.58,86.74,4150.08],[1630128000000,86.72,86.81,86.57,86.73,3675.15],[1630128300000,86.73,86.73,86.37,86.41,6736.69],[1630128600000,86.41,86.53,86.15,86.24,7612.24],[1630128900000,86.24,86.36,86.13,86.29,6750.71],[1630129200000,86.27,86.35,85.59,85.73,22413.76],[1630129500000,85.71,86.17,85.71,86.1,8862.72],[1630129800000,86.09,86.26,85.87,86.12,6609.97],[1630130100000,86.12,86.75,86.12,86.43,23242.51],[1630130400000,86.42,86.44,85.93,86.19,15501.07],[1630130700000,86.12,86.24,85.94,86.02,6811.82],[1630131000000,86.0,86.09,85.82,85.99,7040.83],[1630131300000,85.95,86.41,85.93,86.32,10191.32],[1630131600000,86.32,86.38,86.09,86.31,4093.34],[1630131900000,86.3,86.54,86.18,86.46,6891.69],[1630132200000,86.46,86.97,86.33,86.96,17066.35],[1630132500000,86.96,87.13,86.7,86.84,10956.82],[1630132800000,86.86,87.02,86.79,86.79,6599.6],[1630133100000,86.79,86.91,86.58,86.84,7406.11],[1630133400000,86.82,86.89,86.71,86.82,3918.4],[1630133700000,86.84,87.26,86.78,87.19,12205.62],[1630134000000,87.2,87.3,86.86,86.96,8235.58],[1630134300000,86.96,86.98,86.6,86.81,7421.75],[1630134600000,86.81,87.09,86.68,86.98,7144.84],[1630134900000,86.99,87.0,86.69,86.87,5753.13],[1630135200000,86.86,86.93,86.6,86.86,7503.55],[1630135500000,86.86,86.97,86.6,86.8,5610.59],[1630135800000,86.82,87.08,86.75,86.97,5216.24],[1630136100000,86.98,87.0,86.74,86.81,5528.13],[1630136400000,86.78,86.86,86.56,86.6,7916.13],[1630136700000,86.59,86.84,86.52,86.84,7021.95],[1630137000000,86.79,86.83,86.63,86.83,5046.27],[1630137300000,86.82,87.01,86.72,86.92,6465.95],[1630137600000,86.93,87.2,86.85,87.13,9457.96],[1630137900000,87.13,87.57,87.06,87.56,11853.39],[1630138200000,87.51,87.89,87.38,87.6,20333.19],[1630138500000,87.6,87.71,87.26,87.68,27913.35],[1630138800000,87.64,87.99,87.5,87.78,13531.64],[1630139100000,87.78,87.87,87.55,87.7,15848.68],[1630139400000,87.73,87.77,87.33,87.49,18871.61],[1630139700000,87.49,87.49,87.18,87.31,8131.02],[1630140000000,87.34,87.66,87.31,87.52,7233.13],[1630140300000,87.52,87.72,87.37,87.69,8087.49],[1630140600000,87.69,88.05,87.55,87.59,17180.99],[1630140900000,87.59,87.83,87.52,87.71,6660.09],[1630141200000,87.72,88.54,87.69,88.4,28508.59],[1630141500000,88.4,88.42,88.07,88.24,16311.64],[1630141800000,88.25,88.34,87.88,87.91,11415.75],[1630142100000,87.89,89.0,87.71,88.95,31095.168],[1630142400000,88.97,89.72,88.9,88.99,59033.128],[1630142700000,89.01,89.2,88.6,88.92,23476.84],[1630143000000,88.93,89.89,88.68,89.6,36486.576],[1630143300000,89.57,89.69,89.03,89.42,24618.01],[1630143600000,89.41,89.74,89.32,89.43,19856.2],[1630143900000,89.43,90.14,89.25,89.5,66144.196],[1630144200000,89.51,89.58,89.25,89.48,18521.81],[1630144500000,89.47,89.95,89.38,89.83,26112.32],[1630144800000,89.83,90.46,89.62,90.2,36917.931],[1630145100000,90.14,90.74,90.0,90.69,51578.864],[1630145400000,90.74,90.87,90.4,90.71,35859.283],[1630145700000,90.71,91.52,90.52,91.36,43225.617],[1630146000000,91.36,91.43,90.94,91.38,34988.84],[1630146300000,91.41,91.45,90.62,90.84,28654.49],[1630146600000,90.81,90.97,90.4,90.46,30236.02],[1630146900000,90.46,90.81,90.05,90.5,20043.05],[1630147200000,90.5,90.59,90.18,90.27,14258.92],[1630147500000,90.3,90.8,90.28,90.8,14222.1],[1630147800000,90.81,90.91,90.33,90.46,15371.65],[1630148100000,90.43,90.94,90.42,90.7,13330.14],[1630148400000,90.66,91.76,90.61,91.41,34050.943],[1630148700000,91.4,92.0,91.36,91.9,33637.05],[1630149000000,91.93,92.0,91.24,91.32,33160.69],[1630149300000,91.32,92.05,91.26,92.0,37000.828],[1630149600000,92.05,92.09,91.7,91.85,41511.13],[1630149900000,91.85,92.52,91.76,92.12,58879.085],[1630150200000,92.13,92.46,91.75,92.2,34668.27],[1630150500000,92.2,92.24,91.4,91.5,35086.68],[1630150800000,91.47,91.88,91.46,91.63,23471.91],[1630151100000,91.63,92.16,91.3,92.0,35053.65],[1630151400000,92.01,92.94,91.96,92.44,58839.286],[1630151700000,92.48,92.75,92.2,92.43,33762.5],[1630152000000,92.45,93.85,92.42,93.71,57960.706],[1630152300000,93.71,94.69,93.59,94.51,92170.449],[1630152600000,94.5,94.68,93.99,94.43,54390.94],[1630152900000,94.43,95.039,94.22,94.75,65687.335],[1630153200000,94.75,94.78,93.08,93.66,70085.77],[1630153500000,93.62,93.91,93.38,93.68,33763.68],[1630153800000,93.69,93.77,92.51,92.94,53705.61],[1630154100000,92.94,93.79,92.9,93.71,39761.95],[1630154400000,93.71,93.76,93.21,93.28,26834.41],[1630154700000,93.29,94.4,93.26,93.94,38442.55],[1630155000000,93.96,94.0,93.62,93.75,17616.37],[1630155300000,93.76,93.87,93.0,93.19,24143.72],[1630155600000,93.12,93.62,93.08,93.33,25241.73],[1630155900000,93.32,93.48,92.8,93.06,29983.94],[1630156200000,93.05,93.23,92.33,92.69,41326.68],[1630156500000,92.65,92.96,92.34,92.42,30163.56],[1630156800000,92.42,93.0,92.41,92.72,15069.24],[1630157100000,92.71,93.5,92.71,92.9,37225.61],[1630157400000,92.9,93.62,92.88,93.41,27662.42],[1630157700000,93.43,93.68,93.27,93.53,14897.9],[1630158000000,93.53,94.0,93.47,93.94,17556.24],[1630158300000,93.93,93.94,93.36,93.46,13789.0],[1630158600000,93.47,93.64,93.12,93.23,12586.08],[1630158900000,93.24,94.1,92.79,93.84,33456.98],[1630159200000,93.8,94.06,93.34,93.5,23946.34],[1630159500000,93.49,93.77,92.93,93.13,31684.22],[1630159800000,93.14,93.4,92.48,92.84,21669.14],[1630160100000,92.85,93.23,92.62,93.08,21838.81],[1630160400000,93.06,93.73,92.8,93.32,25049.02],[1630160700000,93.37,93.5,93.0,93.13,8438.64],[1630161000000,93.15,93.2,92.69,93.09,24900.54],[1630161300000,93.08,93.09,92.45,92.52,17400.07],[1630161600000,92.53,92.6,91.33,91.88,83657.74],[1630161900000,91.87,92.21,91.54,91.68,27086.58],[1630162200000,91.68,92.66,91.53,92.27,35457.18],[1630162500000,92.26,92.79,92.26,92.69,16730.3],[1630162800000,92.69,92.9,92.26,92.32,25820.41],[1630163100000,92.32,92.62,92.15,92.52,15815.08],[1630163400000,92.51,93.17,92.34,93.15,14148.28],[1630163700000,93.15,93.44,92.78,92.81,22435.82],[1630164000000,92.8,92.99,92.46,92.59,17770.92],[1630164300000,92.59,92.77,92.49,92.51,9202.81],[1630164600000,92.5,93.09,92.41,92.79,14673.75],[1630164900000,92.79,93.25,92.66,93.24,15824.2],[1630165200000,93.23,93.25,92.96,93.15,14468.84],[1630165500000,93.16,93.8,93.13,93.76,22802.29],[1630165800000,93.73,94.5,93.72,94.1,40970.65],[1630166100000,94.1,94.75,93.79,94.66,35118.02],[1630166400000,94.65,96.0,94.26,95.27,106931.114],[1630166700000,95.24,95.85,94.98,95.79,46972.42],[1630167000000,95.79,96.43,95.01,96.12,67426.789],[1630167300000,96.12,96.22,94.98,95.44,53150.33],[1630167600000,95.45,95.5,94.79,94.94,33607.12],[1630167900000,94.94,95.34,94.91,95.21,20309.58],[1630168200000,95.21,95.81,94.65,95.68,31691.56],[1630168500000,95.67,96.06,95.25,95.46,27270.57],[1630168800000,95.47,95.49,94.45,95.09,49808.76],[1630169100000,95.08,95.14,94.68,94.69,16331.41],[1630169400000,94.73,95.25,94.68,95.22,13828.8],[1630169700000,95.22,95.27,94.74,94.93,10187.03],[1630170000000,94.92,95.34,94.77,95.19,13001.66],[1630170300000,95.19,95.46,95.0,95.24,15847.25],[1630170600000,95.23,95.48,95.02,95.48,11443.49],[1630170900000,95.47,95.92,95.42,95.58,20156.31],[1630171200000,95.58,95.78,95.18,95.71,15467.1],[1630171500000,95.7,95.85,95.46,95.72,11136.64],[1630171800000,95.73,95.77,95.37,95.49,9916.23],[1630172100000,95.5,95.7,95.34,95.64,8534.74],[1630172400000,95.66,96.0,95.51,95.95,15674.06],[1630172700000,95.96,96.0,95.44,95.72,19673.2],[1630173000000,95.64,95.83,95.5,95.62,12006.2],[1630173300000,95.62,95.77,95.39,95.42,10239.02],[1630173600000,95.42,95.56,95.03,95.1,15701.84],[1630173900000,95.1,95.38,95.07,95.32,16109.54],[1630174200000,95.33,95.99,95.27,95.98,21135.53],[1630174500000,95.95,96.37,95.78,95.83,28431.69],[1630174800000,95.83,96.19,95.7,95.7,14507.99],[1630175100000,95.7,95.83,95.58,95.65,10633.75],[1630175400000,95.65,95.67,95.19,95.27,14380.31],[1630175700000,95.28,95.47,95.2,95.43,11224.32],[1630176000000,95.43,95.93,95.26,95.31,11437.88],[1630176300000,95.3,95.47,95.12,95.32,9900.7],[1630176600000,95.29,95.37,95.19,95.37,7181.57],[1630176900000,95.37,95.5,95.1,95.19,12765.29],[1630177200000,95.2,95.23,93.7,94.21,47387.28],[1630177500000,94.22,94.45,93.66,93.79,22300.61],[1630177800000,93.79,94.35,93.52,94.18,17674.64],[1630178100000,94.19,94.94,94.0,94.52,16220.58],[1630178400000,94.53,94.6,93.87,94.17,19872.27],[1630178700000,94.17,94.31,93.72,94.17,14511.09],[1630179000000,94.18,94.44,93.81,94.08,13318.98],[1630179300000,94.07,94.13,93.58,93.6,19695.16],[1630179600000,93.6,93.84,93.17,93.3,21878.1],[1630179900000,93.3,94.06,93.3,93.77,19490.84],[1630180200000,93.77,94.06,93.5,93.78,20131.61],[1630180500000,93.76,94.1,93.76,93.93,10055.14],[1630180800000,93.91,94.01,93.65,93.85,12345.99],[1630181100000,93.85,94.73,93.75,94.61,22667.53],[1630181400000,94.61,94.98,94.38,94.7,27677.05],[1630181700000,94.7,94.84,93.95,94.22,17212.22],[1630182000000,94.22,94.48,94.22,94.34,11554.27],[1630182300000,94.34,94.45,93.92,94.41,13472.14],[1630182600000,94.41,94.43,94.15,94.38,8684.62],[1630182900000,94.39,94.7,94.29,94.43,14620.85],[1630183200000,94.42,94.72,94.38,94.7,12573.2],[1630183500000,94.68,95.44,94.58,95.31,26884.78],[1630183800000,95.31,95.49,95.04,95.3,15004.81],[1630184100000,95.3,95.46,95.12,95.27,12068.97],[1630184400000,95.26,95.65,94.93,94.95,19481.31],[1630184700000,94.95,95.16,94.85,95.04,10774.79],[1630185000000,95.05,95.17,94.86,94.88,8730.44],[1630185300000,94.88,95.39,94.62,95.32,15753.29],[1630185600000,95.31,95.32,95.0,95.04,7448.89],[1630185900000,95.01,95.25,94.91,95.2,8118.11],[1630186200000,95.19,95.44,95.19,95.34,11529.15],[1630186500000,95.34,95.53,95.33,95.49,10492.05],[1630186800000,95.49,95.53,95.16,95.16,9270.82],[1630187100000,95.17,95.88,95.15,95.66,21325.49],[1630187400000,95.65,95.79,95.57,95.66,10929.6],[1630187700000,95.66,96.0,95.61,95.65,17783.66],[1630188000000,95.66,96.21,95.66,96.2,24705.91],[1630188300000,96.21,97.04,95.97,96.7,67961.077],[1630188600000,96.73,97.0,96.34,96.55,32869.54],[1630188900000,96.56,96.66,96.22,96.35,18522.88],[1630189200000,96.33,96.61,96.17,96.26,14728.02],[1630189500000,96.26,96.5,96.01,96.01,13684.76],[1630189800000,96.04,96.3,95.71,95.85,24743.96],[1630190100000,95.82,95.99,95.69,95.8,12242.78],[1630190400000,95.81,96.37,95.7,95.97,9917.21],[1630190700000,95.98,96.36,95.87,96.28,8966.35],[1630191000000,96.28,96.36,95.92,96.01,9173.33],[1630191300000,96.03,96.77,95.99,96.31,16479.16],[1630191600000,96.36,97.05,96.36,97.01,20112.55],[1630191900000,97.0,97.69,96.65,97.61,41034.038],[1630192200000,97.62,97.8,97.16,97.44,24049.73],[1630192500000,97.48,97.82,97.45,97.62,14975.055],[1630192800000,97.6,97.61,97.0,97.31,24872.11],[1630193100000,97.27,97.5,97.05,97.06,11141.36],[1630193400000,97.06,97.28,96.55,97.15,16450.05],[1630193700000,97.14,97.44,97.06,97.19,11962.68],[1630194000000,97.19,97.44,96.9,97.11,11660.2],[1630194300000,97.08,97.65,97.02,97.5,11336.15],[1630194600000,97.49,97.56,96.63,96.65,14999.72],[1630194900000,96.69,97.0,96.1,96.22,23668.45],[1630195200000,96.17,96.62,95.66,95.86,30192.42],[1630195500000,95.9,96.99,95.86,96.72,15959.96],[1630195800000,96.71,97.07,96.45,96.59,20498.63],[1630196100000,96.56,96.93,95.92,96.01,11594.88],[1630196400000,95.99,96.37,95.71,96.25,11410.33],[1630196700000,96.24,96.54,96.0,96.47,10728.86],[1630197000000,96.46,96.9,96.26,96.3,10420.75],[1630197300000,96.29,96.64,96.19,96.42,13138.57],[1630197600000,96.41,96.63,96.24,96.24,8621.5],[1630197900000,96.26,96.64,96.2,96.53,10780.44],[1630198200000,96.55,97.27,96.32,97.24,17103.99],[1630198500000,97.28,97.4,96.97,97.18,16597.65],[1630198800000,97.15,97.17,96.53,96.96,16080.69],[1630199100000,96.94,97.39,96.86,97.34,14103.79],[1630199400000,97.36,97.5,97.09,97.45,17905.15],[1630199700000,97.45,97.82,97.45,97.57,17953.09],[1630200000000,97.61,97.67,97.45,97.55,9422.91],[1630200300000,97.56,97.73,97.48,97.63,10663.59],[1630200600000,97.65,97.77,96.78,96.93,24953.43],[1630200900000,96.93,97.01,96.26,96.57,22609.95],[1630201200000,96.61,96.63,95.8,96.35,24193.8],[1630201500000,96.4,96.42,95.8,95.9,19655.06],[1630201800000,95.93,96.17,95.68,95.86,18876.1],[1630202100000,95.84,96.0,94.74,94.96,50588.82],[1630202400000,94.96,95.95,94.95,95.46,25002.37],[1630202700000,95.46,95.96,95.26,95.88,15012.85],[1630203000000,95.86,96.11,95.65,95.92,14019.5],[1630203300000,95.89,95.92,95.23,95.6,15037.91],[1630203600000,95.6,96.03,95.59,95.82,10480.5],[1630203900000,95.8,96.4,95.69,96.12,10709.42],[1630204200000,96.13,96.45,95.85,96.33,10099.85],[1630204500000,96.34,96.45,95.63,95.75,9815.9],[1630204800000,95.79,95.92,95.53,95.67,13488.99],[1630205100000,95.64,95.64,95.01,95.1,13490.02],[1630205400000,95.1,95.1,93.73,94.35,48608.09],[1630205700000,94.35,94.47,93.65,94.03,27489.7],[1630206000000,94.04,94.28,92.67,94.16,57677.05],[1630206300000,94.17,94.54,94.09,94.41,30115.37],[1630206600000,94.41,94.8,94.27,94.45,16852.95],[1630206900000,94.43,94.8,94.23,94.38,13151.45],[1630207200000,94.4,94.52,93.76,94.27,18575.41],[1630207500000,94.24,94.37,92.93,92.93,36328.2],[1630207800000,92.93,93.27,91.86,93.05,69235.88],[1630208100000,93.08,93.13,92.43,92.43,27682.79],[1630208400000,92.47,92.92,92.03,92.86,39711.38],[1630208700000,92.86,93.26,92.66,92.94,24834.55],[1630209000000,92.92,93.54,92.5,93.2,30720.09],[1630209300000,93.18,94.36,92.76,93.95,72751.15],[1630209600000,93.95,94.3,93.12,93.25,39197.26],[1630209900000,93.25,93.79,92.88,93.69,32362.07],[1630210200000,93.7,93.99,93.41,93.82,12741.63],[1630210500000,93.84,93.94,93.45,93.7,8823.83],[1630210800000,93.67,93.68,93.23,93.3,8721.49],[1630211100000,93.3,94.34,93.21,94.27,12428.05],[1630211400000,94.27,94.3,93.97,94.28,9424.02],[1630211700000,94.28,94.37,93.4,93.75,24476.3],[1630212000000,93.78,94.1,93.58,93.99,12242.53],[1630212300000,93.97,94.2,93.68,94.02,17691.79],[1630212600000,94.01,94.19,93.79,94.12,7989.73],[1630212900000,94.12,94.15,93.74,93.91,11241.1],[1630213200000,93.9,93.95,93.52,93.77,12855.47],[1630213500000,93.86,94.2,93.83,94.13,11447.41],[1630213800000,94.13,95.09,94.04,95.08,33765.09],[1630214100000,95.08,95.92,95.01,95.82,33326.88],[1630214400000,95.77,96.11,95.37,95.88,25026.65],[1630214700000,95.84,95.91,95.06,95.1,17567.36],[1630215000000,95.12,95.3,94.59,94.74,11907.24],[1630215300000,94.74,94.79,94.45,94.78,13116.83],[1630215600000,94.78,95.27,94.71,95.21,11836.19],[1630215900000,95.21,95.31,94.81,95.28,11068.54],[1630216200000,95.29,95.48,95.05,95.14,7964.52],[1630216500000,95.14,95.17,94.73,95.04,11112.68],[1630216800000,95.05,95.05,94.18,94.42,15840.47],[1630217100000,94.43,94.49,94.04,94.09,12077.01],[1630217400000,94.09,94.31,93.91,93.96,14745.08],[1630217700000,93.96,94.43,93.47,94.32,34910.8],[1630218000000,94.32,94.7,94.25,94.45,15267.19],[1630218300000,94.47,94.99,94.47,94.84,12339.42],[1630218600000,94.84,94.97,94.52,94.79,11362.72],[1630218900000,94.79,94.79,94.01,94.27,25086.9],[1630219200000,94.25,94.49,94.16,94.41,11740.45],[1630219500000,94.41,94.44,93.87,94.01,15352.78],[1630219800000,94.0,94.11,93.4,93.75,27098.66],[1630220100000,93.75,94.17,93.68,93.8,10285.7],[1630220400000,93.78,94.16,93.68,93.89,7790.19],[1630220700000,93.87,93.9,93.25,93.41,14239.57],[1630221000000,93.4,94.06,93.36,94.04,14644.87],[1630221300000,94.06,94.38,93.98,94.24,7713.18],[1630221600000,94.24,94.43,94.03,94.18,8877.99],[1630221900000,94.18,94.42,94.16,94.29,11558.95],[1630222200000,94.3,94.4,94.12,94.38,6047.89],[1630222500000,94.4,94.46,94.13,94.15,8481.92],[1630222800000,94.15,94.22,93.8,93.93,12476.46],[1630223100000,93.94,94.61,93.93,94.5,10377.29],[1630223400000,94.51,94.64,94.36,94.38,8485.85],[1630223700000,94.4,94.61,94.08,94.08,9035.32],[1630224000000,94.08,94.28,93.88,94.17,10358.64],[1630224300000,94.15,94.57,94.15,94.43,10141.46],[1630224600000,94.45,94.49,94.26,94.33,6879.68],[1630224900000,94.32,94.41,94.09,94.21,7155.99],[1630225200000,94.21,94.27,93.95,94.03,8662.32],[1630225500000,94.02,94.06,93.58,93.58,12172.22],[1630225800000,93.59,94.03,93.43,93.43,18268.61],[1630226100000,93.43,93.53,93.0,93.35,15272.03],[1630226400000,93.35,93.46,92.73,92.83,18716.96],[1630226700000,92.85,93.09,92.41,92.62,31009.34],[1630227000000,92.62,93.45,92.5,92.9,25343.81],[1630227300000,92.92,93.42,92.83,93.06,20421.99],[1630227600000,93.06,93.3,92.32,92.35,29106.79],[1630227900000,92.35,92.7,92.3,92.43,31352.85],[1630228200000,92.44,92.76,92.23,92.39,30081.18],[1630228500000,92.38,92.55,92.0,92.51,32965.49],[1630228800000,92.51,92.65,92.3,92.5,27034.47],[1630229100000,92.48,92.5,92.25,92.48,17068.75],[1630229400000,92.5,92.5,92.14,92.17,17846.81],[1630229700000,92.17,92.28,91.21,91.53,45995.84],[1630230000000,91.51,92.26,91.46,91.82,20705.96],[1630230300000,91.81,92.78,91.7,92.73,21667.35],[1630230600000,92.73,92.95,92.32,92.35,18231.26],[1630230900000,92.35,92.79,92.35,92.75,6761.0],[1630231200000,92.75,93.3,92.74,93.11,19137.1],[1630231500000,93.13,93.16,92.6,92.64,12424.71],[1630231800000,92.62,92.7,92.34,92.66,12789.43],[1630232100000,92.67,92.84,92.19,92.33,14100.93],[1630232400000,92.34,92.6,92.33,92.46,10308.83],[1630232700000,92.49,92.53,91.99,92.1,22936.45],[1630233000000,92.09,92.34,91.66,91.9,15459.14],[1630233300000,91.89,92.1,91.65,91.94,16611.27],[1630233600000,91.93,92.25,91.78,92.1,11081.04],[1630233900000,92.1,92.65,92.09,92.46,12941.45],[1630234200000,92.47,92.55,92.13,92.33,14051.39],[1630234500000,92.33,92.53,92.17,92.3,13863.94],[1630234800000,92.3,92.51,92.28,92.42,12777.06],[1630235100000,92.41,92.5,92.15,92.23,19417.42],[1630235400000,92.2,92.59,92.18,92.59,15708.43],[1630235700000,92.58,93.24,92.53,92.97,23682.54],[1630236000000,92.97,93.21,92.75,92.89,14972.16],[1630236300000,92.88,93.04,92.55,92.78,14491.46],[1630236600000,92.79,92.86,92.01,92.27,19936.75],[1630236900000,92.28,92.41,92.24,92.28,12593.73],[1630237200000,92.28,92.33,91.77,91.87,15397.46],[1630237500000,91.84,92.16,91.68,91.85,17316.39],[1630237800000,91.83,91.96,91.61,91.93,14253.49],[1630238100000,91.9,92.15,91.63,91.75,11206.63],[1630238400000,91.75,92.49,91.69,92.45,13098.05],[1630238700000,92.42,92.7,92.25,92.52,14103.91],[1630239000000,92.55,92.62,92.07,92.23,16318.12],[1630239300000,92.22,92.7,92.1,92.64,11258.09],[1630239600000,92.64,93.11,92.6,92.94,16658.89],[1630239900000,92.92,92.93,92.49,92.73,15701.96],[1630240200000,92.78,92.82,92.37,92.45,14200.47],[1630240500000,92.46,92.65,92.11,92.3,16465.43],[1630240800000,92.27,92.56,92.19,92.28,15023.19],[1630241100000,92.27,92.44,92.03,92.16,15202.4],[1630241400000,92.18,92.3,91.97,92.1,13334.78],[1630241700000,92.08,92.15,91.82,91.96,20121.38],[1630242000000,91.96,92.5,91.75,92.48,15352.7],[1630242300000,92.47,93.19,92.37,93.11,17279.61],[1630242600000,93.11,93.5,92.75,93.48,22009.18],[1630242900000,93.48,94.08,93.35,93.63,35838.5],[1630243200000,93.63,93.78,93.39,93.77,12266.87],[1630243500000,93.76,93.76,93.3,93.55,12005.69],[1630243800000,93.51,94.4,93.47,94.11,28706.3],[1630244100000,94.11,94.13,93.79,93.87,26957.01],[1630244400000,93.87,93.89,93.04,93.37,21599.17],[1630244700000,93.32,93.44,92.82,93.03,15083.5],[1630245000000,93.03,93.12,92.8,93.02,10483.07],[1630245300000,93.02,93.02,92.8,92.83,5958.44],[1630245600000,92.82,93.15,92.57,93.07,8488.02],[1630245900000,93.07,93.25,92.85,92.99,11516.41],[1630246200000,92.99,93.02,92.73,93.02,8157.39],[1630246500000,93.01,93.02,92.63,92.71,7760.82],[1630246800000,92.69,92.77,92.28,92.58,14674.18],[1630247100000,92.57,92.58,92.29,92.36,7017.0],[1630247400000,92.36,92.4,92.14,92.33,13466.27],[1630247700000,92.33,92.35,92.12,92.2,13550.49],[1630248000000,92.19,92.63,92.09,92.62,11212.73],[1630248300000,92.63,92.67,91.95,92.2,11350.9],[1630248600000,92.19,92.19,91.7,91.83,16871.44],[1630248900000,91.82,91.96,91.6,91.64,14430.32],[1630249200000,91.62,92.19,91.56,91.92,9887.94],[1630249500000,91.91,92.16,91.41,91.52,18402.33],[1630249800000,91.55,91.57,90.3,91.15,47630.64],[1630250100000,91.16,91.5,90.85,91.47,13145.68],[1630250400000,91.45,91.57,91.02,91.25,8890.24],[1630250700000,91.25,91.66,91.07,91.63,6561.18],[1630251000000,91.63,92.25,91.61,91.89,14082.74],[1630251300000,91.89,92.11,91.7,91.82,10497.32],[1630251600000,91.82,92.11,91.65,92.03,6722.33],[1630251900000,92.02,92.05,91.68,91.77,6726.36],[1630252200000,91.78,91.9,91.64,91.7,8202.05],[1630252500000,91.71,92.29,91.52,92.16,11128.8],[1630252800000,92.17,92.23,91.9,91.96,9383.05],[1630253100000,91.97,92.25,91.73,92.16,11620.26],[1630253400000,92.16,92.44,91.96,92.02,7137.79],[1630253700000,92.02,92.14,91.66,91.73,9372.01],[1630254000000,91.72,91.9,91.6,91.74,6347.42],[1630254300000,91.73,91.97,91.62,91.89,8615.1],[1630254600000,91.89,91.93,91.24,91.32,8774.07],[1630254900000,91.28,91.63,91.01,91.53,9298.73],[1630255200000,91.53,91.95,91.51,91.79,6421.45],[1630255500000,91.8,92.17,91.77,92.03,10677.18],[1630255800000,92.01,92.12,91.86,92.03,9214.17],[1630256100000,92.01,92.7,91.97,92.39,34015.0],[1630256400000,92.43,92.85,92.13,92.24,23135.4],[1630256700000,92.24,92.24,91.96,92.1,6554.69],[1630257000000,92.1,92.11,91.9,91.95,3858.15],[1630257300000,91.95,92.14,91.86,92.03,4413.77],[1630257600000,92.03,92.47,91.94,92.25,5793.44],[1630257900000,92.26,92.63,92.22,92.56,4989.08],[1630258200000,92.55,92.62,92.39,92.44,4618.24],[1630258500000,92.44,93.15,92.42,93.1,12260.42],[1630258800000,93.11,93.43,93.0,93.2,13248.49],[1630259100000,93.2,93.21,92.67,92.74,9403.98],[1630259400000,92.71,92.98,92.59,92.64,6447.52],[1630259700000,92.62,92.63,92.42,92.53,7567.05],[1630260000000,92.54,92.7,92.24,92.3,7856.29],[1630260300000,92.31,92.57,92.28,92.33,6454.33],[1630260600000,92.34,92.6,92.24,92.54,4721.79],[1630260900000,92.53,93.07,92.53,92.85,8895.96],[1630261200000,92.85,93.07,92.67,93.04,5609.69],[1630261500000,93.03,93.45,92.88,93.39,19040.83],[1630261800000,93.4,93.45,92.93,93.17,6755.3],[1630262100000,93.14,93.51,93.04,93.28,7995.45],[1630262400000,93.24,93.29,92.94,93.13,6452.83],[1630262700000,93.12,93.22,92.92,93.2,5862.04],[1630263000000,93.19,93.47,93.04,93.17,4831.34],[1630263300000,93.17,93.35,93.1,93.16,4861.99],[1630263600000,93.17,93.71,93.17,93.59,12056.2],[1630263900000,93.59,93.75,93.38,93.47,10441.89],[1630264200000,93.47,93.8,93.38,93.56,9906.17],[1630264500000,93.58,93.74,93.44,93.6,7289.23],[1630264800000,93.59,93.79,93.5,93.78,8782.66],[1630265100000,93.77,94.39,93.75,93.89,30628.53],[1630265400000,93.9,94.15,93.57,93.64,10131.59],[1630265700000,93.65,94.1,93.6,94.02,7974.65],[1630266000000,94.01,94.02,93.61,93.81,5314.78],[1630266300000,93.81,93.88,93.59,93.65,7740.07],[1630266600000,93.64,94.02,93.5,93.81,6365.47],[1630266900000,93.8,93.96,93.64,93.92,5366.76],[1630267200000,93.91,93.94,93.46,93.51,7330.25],[1630267500000,93.52,93.84,93.47,93.59,5490.17],[1630267800000,93.59,93.87,93.36,93.71,6931.36],[1630268100000,93.73,94.5,93.72,94.33,13952.43],[1630268400000,94.34,94.37,93.97,94.11,8562.36],[1630268700000,94.09,94.37,94.04,94.32,5059.19],[1630269000000,94.34,94.44,93.99,94.39,5845.06],[1630269300000,94.41,94.42,94.15,94.19,5253.83],[1630269600000,94.19,94.22,93.68,93.88,11178.37],[1630269900000,93.89,94.21,93.81,93.98,6455.01],[1630270200000,93.98,94.19,93.93,94.1,3681.61],[1630270500000,94.12,94.17,93.97,94.16,4475.84],[1630270800000,94.17,94.42,94.17,94.29,5741.09],[1630271100000,94.29,94.31,94.05,94.15,4420.3],[1630271400000,94.15,94.18,93.9,94.02,4442.85],[1630271700000,94.04,94.04,93.49,93.49,13602.16],[1630272000000,93.49,93.72,93.4,93.55,7261.48],[1630272300000,93.57,93.69,93.51,93.55,2701.69],[1630272600000,93.56,93.58,93.48,93.55,3261.91],[1630272900000,93.55,93.79,93.55,93.7,2540.94],[1630273200000,93.71,93.71,92.97,92.98,7998.77],[1630273500000,92.99,93.3,92.68,93.16,10013.83],[1630273800000,93.15,93.48,93.03,93.28,11796.44],[1630274100000,93.29,93.67,93.28,93.66,9117.6],[1630274400000,93.65,94.3,93.65,94.11,11959.4],[1630274700000,94.11,94.4,94.03,94.35,6129.8],[1630275000000,94.35,94.4,94.05,94.23,9095.48],[1630275300000,94.25,94.44,93.93,94.36,12573.72],[1630275600000,94.36,94.5,94.02,94.4,12022.35],[1630275900000,94.39,94.92,94.37,94.88,17605.48],[1630276200000,94.85,95.0,94.42,94.53,16306.42],[1630276500000,94.54,94.72,94.38,94.41,11254.57],[1630276800000,94.41,94.6,94.09,94.33,10062.0],[1630277100000,94.34,94.59,94.01,94.12,10485.53],[1630277400000,94.11,94.26,93.81,93.83,6208.26],[1630277700000,93.82,94.21,93.78,94.1,7137.11],[1630278000000,94.1,94.4,94.09,94.24,7492.16],[1630278300000,94.23,94.35,94.05,94.18,4096.74],[1630278600000,94.18,94.22,93.87,94.01,5912.27],[1630278900000,94.03,94.12,93.65,93.89,4939.83],[1630279200000,93.89,93.93,93.64,93.69,5100.09],[1630279500000,93.69,94.03,93.61,93.9,6209.88],[1630279800000,93.93,94.14,93.78,93.82,6296.69],[1630280100000,93.81,94.08,93.78,93.89,3961.17],[1630280400000,93.86,94.08,93.79,93.81,3630.75],[1630280700000,93.8,94.19,93.72,94.08,4539.92],[1630281000000,94.15,94.6,93.85,94.54,10731.83],[1630281300000,94.54,94.63,94.0,94.23,11296.02],[1630281600000,94.23,94.55,93.58,94.22,16429.3],[1630281900000,94.26,95.49,94.23,94.96,37006.15],[1630282200000,94.97,95.49,94.92,95.21,11267.94],[1630282500000,95.21,95.38,94.55,94.88,23554.74],[1630282800000,94.89,96.5,94.86,96.35,64406.49],[1630283100000,96.43,97.12,95.96,96.86,67396.06],[1630283400000,96.87,97.5,96.42,96.98,40890.39],[1630283700000,96.98,97.3,96.88,96.92,26594.77],[1630284000000,96.9,97.02,95.77,96.26,32099.22],[1630284300000,96.29,96.37,95.04,95.05,26203.12],[1630284600000,95.12,96.05,95.04,95.94,22322.0],[1630284900000,95.95,96.92,95.95,96.83,26061.36],[1630285200000,96.85,98.0,96.55,97.79,65043.952],[1630285500000,97.79,98.0,96.52,96.81,40039.66],[1630285800000,96.82,97.07,96.28,96.51,19694.69],[1630286100000,96.5,96.82,96.0,96.16,14898.18],[1630286400000,96.13,96.69,96.09,96.61,10222.38],[1630286700000,96.61,96.94,96.13,96.94,7266.35],[1630287000000,96.92,98.88,96.72,98.84,102341.998],[1630287300000,98.88,98.95,98.26,98.7,40577.492],[1630287600000,98.7,99.0,97.87,98.77,32178.798],[1630287900000,98.75,98.85,97.99,98.45,20541.03],[1630288200000,98.43,99.0,98.0,98.35,34888.9],[1630288500000,98.35,99.06,98.0,98.67,25984.33],[1630288800000,98.64,98.85,98.03,98.2,18689.26],[1630289100000,98.19,98.59,97.65,98.17,17888.31],[1630289400000,98.18,98.36,97.89,98.05,10183.9],[1630289700000,98.05,98.82,97.95,98.59,13709.77],[1630290000000,98.58,99.2,98.51,98.86,34549.6],[1630290300000,98.86,98.96,98.56,98.94,10349.78],[1630290600000,98.95,99.07,98.4,98.6,14386.51],[1630290900000,98.62,99.0,98.53,98.99,10032.2],[1630291200000,98.98,99.08,98.61,98.91,13945.55],[1630291500000,98.89,99.51,98.85,99.25,47891.486],[1630291800000,99.28,100.0,99.19,99.9,104462.215],[1630292100000,99.94,101.58,99.8,100.14,185922.301],[1630292400000,100.11,100.8,99.66,100.35,64806.36],[1630292700000,100.35,101.18,100.32,100.72,40172.88],[1630293000000,100.72,101.55,100.72,101.18,39029.85],[1630293300000,101.19,101.96,99.56,100.03,81691.616],[1630293600000,100.04,100.44,98.96,99.69,54600.31],[1630293900000,99.69,100.0,99.06,99.13,44295.37],[1630294200000,99.13,99.98,99.0,99.67,32729.64],[1630294500000,99.67,100.8,99.67,100.76,37451.34],[1630294800000,100.76,100.76,99.64,99.81,23795.26],[1630295100000,99.81,99.81,98.0,98.26,95437.07],[1630295400000,98.26,98.75,97.77,98.08,55892.6],[1630295700000,98.11,98.39,97.34,97.63,76961.93],[1630296000000,97.63,97.63,96.73,97.41,59170.73],[1630296300000,97.45,98.39,97.41,98.0,27795.64],[1630296600000,98.0,98.49,97.64,98.15,23162.33],[1630296900000,98.14,98.24,97.63,98.18,22580.87],[1630297200000,98.16,98.44,97.53,98.1,18115.7],[1630297500000,98.1,98.33,97.7,98.19,16597.44],[1630297800000,98.19,98.26,96.98,97.43,41468.2],[1630298100000,97.49,98.0,96.89,97.94,23072.92],[1630298400000,97.97,97.97,97.22,97.65,21287.82],[1630298700000,97.65,98.3,97.36,98.09,24254.91],[1630299000000,98.07,98.34,97.48,97.71,24520.68],[1630299300000,97.71,97.84,97.07,97.29,28509.82],[1630299600000,97.31,97.32,95.81,96.95,63414.32],[1630299900000,96.94,97.3,96.72,96.89,15170.66],[1630300200000,96.89,97.6,96.77,97.57,11609.52],[1630300500000,97.58,97.66,97.01,97.13,17662.19],[1630300800000,97.12,97.4,96.81,97.17,18917.12],[1630301100000,97.12,97.12,96.29,96.39,17078.21],[1630301400000,96.42,97.02,96.38,96.89,12691.05],[1630301700000,96.92,97.29,96.5,97.15,12447.44],[1630302000000,97.14,97.28,96.93,97.12,11516.85],[1630302300000,97.12,97.65,97.09,97.49,12084.18],[1630302600000,97.5,98.43,97.33,98.28,24848.75],[1630302900000,98.3,98.36,97.86,98.1,18242.56],[1630303200000,98.08,98.11,97.36,97.45,10958.78],[1630303500000,97.44,98.28,97.42,98.24,16384.67],[1630303800000,98.25,98.71,97.83,98.62,18819.17],[1630304100000,98.54,98.77,97.98,98.36,20255.25],[1630304400000,98.34,98.44,98.02,98.14,12784.58],[1630304700000,98.13,98.18,97.61,97.79,15046.24],[1630305000000,97.79,97.88,96.99,97.05,20492.18],[1630305300000,97.05,98.1,96.64,97.89,22316.6],[1630305600000,97.91,97.99,97.44,97.47,10945.1],[1630305900000,97.47,98.28,97.3,98.23,11107.96],[1630306200000,98.22,98.3,97.85,98.01,13654.24],[1630306500000,98.01,98.11,97.73,97.89,9282.44],[1630306800000,97.85,98.11,97.6,97.94,10189.73],[1630307100000,97.95,98.18,97.73,97.94,10288.71],[1630307400000,97.94,98.0,97.51,97.7,12169.31],[1630307700000,97.65,98.05,97.22,97.94,13380.67],[1630308000000,97.93,98.42,97.85,98.26,15120.57],[1630308300000,98.25,98.4,98.0,98.27,21480.6],[1630308600000,98.27,98.95,98.08,98.8,16440.58],[1630308900000,98.81,99.0,98.44,98.95,14160.52],[1630309200000,98.95,99.58,98.83,99.5,40756.91],[1630309500000,99.5,99.54,98.8,99.27,27276.25],[1630309800000,99.24,100.32,98.99,100.08,42480.82],[1630310100000,100.07,100.55,99.8,100.16,45761.88],[1630310400000,100.15,100.77,99.7,100.25,41483.22],[1630310700000,100.27,100.71,100.23,100.25,31011.42],[1630311000000,100.25,100.4,99.31,99.69,31309.82],[1630311300000,99.69,99.7,99.0,99.23,23857.69],[1630311600000,99.24,99.39,99.06,99.28,22442.89],[1630311900000,99.28,99.33,98.61,98.85,26522.79],[1630312200000,98.83,98.94,98.7,98.92,15292.31],[1630312500000,98.9,99.53,98.89,99.46,18277.98],[1630312800000,99.46,99.97,99.41,99.74,24094.38],[1630313100000,99.73,100.4,99.73,100.11,25695.42],[1630313400000,100.09,100.13,99.41,99.91,18330.44],[1630313700000,99.91,100.0,99.66,99.72,10411.93],[1630314000000,99.74,100.1,99.11,99.24,17285.72],[1630314300000,99.24,99.55,99.08,99.4,11138.09],[1630314600000,99.35,99.39,99.0,99.02,9936.86],[1630314900000,99.03,99.95,99.02,99.8,20584.16],[1630315200000,99.8,100.52,99.59,100.51,27018.14],[1630315500000,100.5,100.59,99.71,99.9,15044.31],[1630315800000,99.92,100.29,99.78,99.97,14569.84],[1630316100000,100.0,100.62,99.88,100.44,28011.71],[1630316400000,100.41,100.52,99.59,99.67,20515.02],[1630316700000,99.67,100.44,99.63,99.79,12217.13],[1630317000000,99.79,100.25,99.7,99.93,18177.4],[1630317300000,99.92,100.38,99.81,100.17,22325.04],[1630317600000,100.18,102.1,100.16,102.0,90195.66],[1630317900000,101.98,102.1,101.23,101.38,37800.96],[1630318200000,101.41,101.58,101.0,101.31,26270.29],[1630318500000,101.31,101.8,100.97,101.1,26309.91],[1630318800000,101.09,101.58,100.86,101.41,26798.58],[1630319100000,101.39,101.41,101.08,101.12,13628.81],[1630319400000,101.11,101.16,100.6,100.97,34445.42],[1630319700000,100.95,101.09,100.71,100.94,14052.65],[1630320000000,100.94,101.56,100.73,101.34,16855.21],[1630320300000,101.34,101.75,101.2,101.53,18276.4],[1630320600000,101.53,101.62,100.78,100.84,21055.1],[1630320900000,100.82,101.52,100.82,101.31,15221.61],[1630321200000,101.33,101.46,100.84,101.01,17918.21],[1630321500000,101.04,101.39,100.9,100.93,22861.45],[1630321800000,100.93,101.19,100.86,100.88,13594.93],[1630322100000,100.86,101.04,100.37,100.47,20105.95],[1630322400000,100.45,100.72,100.01,100.28,23004.98],[1630322700000,100.27,100.27,99.45,99.72,29773.68],[1630323000000,99.67,99.95,99.24,99.52,23203.77],[1630323300000,99.52,100.39,99.48,99.79,25901.22],[1630323600000,99.83,100.52,99.78,100.47,18714.05],[1630323900000,100.5,100.77,100.1,100.21,15947.14],[1630324200000,100.23,100.48,100.07,100.43,10686.51],[1630324500000,100.43,101.2,100.12,101.04,25361.12],[1630324800000,101.04,101.04,100.35,100.39,16258.69],[1630325100000,100.38,100.48,99.74,100.08,23201.51],[1630325400000,100.07,100.11,99.55,99.63,30323.96],[1630325700000,99.61,99.94,99.35,99.87,22946.54],[1630326000000,99.86,99.98,99.48,99.48,16929.83],[1630326300000,99.48,99.62,98.0,98.63,43277.36],[1630326600000,98.63,99.48,98.54,99.42,18762.66],[1630326900000,99.42,99.73,99.0,99.06,27914.66],[1630327200000,99.05,99.9,98.81,99.85,22850.33],[1630327500000,99.87,100.54,99.63,100.32,32225.65],[1630327800000,100.31,100.41,99.78,100.1,20408.89],[1630328100000,100.06,100.11,99.58,99.83,16906.07],[1630328400000,99.85,100.2,99.56,99.84,19038.9],[1630328700000,99.85,99.88,99.0,99.14,13150.96],[1630329000000,99.19,99.33,98.29,98.83,28549.37],[1630329300000,98.82,99.75,98.43,99.51,16845.7],[1630329600000,99.51,100.0,99.1,99.3,27505.75],[1630329900000,99.33,99.39,98.82,99.01,22532.49],[1630330200000,98.99,99.0,98.23,98.97,63546.38],[1630330500000,98.97,99.53,98.73,99.28,38586.79],[1630330800000,99.29,99.68,99.17,99.3,26663.53],[1630331100000,99.29,99.43,98.79,99.34,17176.54],[1630331400000,99.36,100.0,99.31,99.94,20519.58],[1630331700000,99.89,100.4,99.7,100.31,30456.58],[1630332000000,100.31,100.54,99.66,100.1,24729.03],[1630332300000,100.1,100.1,99.74,99.98,13849.34],[1630332600000,99.99,100.95,99.91,100.84,65025.95],[1630332900000,100.84,101.0,100.44,100.94,18116.88],[1630333200000,100.96,100.97,100.5,100.67,15150.11],[1630333500000,100.67,100.7,100.22,100.53,14726.77],[1630333800000,100.52,101.14,100.49,101.14,23867.53],[1630334100000,101.14,103.44,101.11,103.14,119227.009],[1630334400000,103.14,104.16,102.63,102.93,120400.287],[1630334700000,102.91,103.69,102.6,102.92,91901.33],[1630335000000,102.92,102.93,101.86,102.43,48863.93],[1630335300000,102.43,102.59,102.04,102.42,43436.26],[1630335600000,102.41,103.4,102.03,102.89,44459.53],[1630335900000,102.87,103.6,102.86,103.5,85811.83],[1630336200000,103.51,104.78,103.48,104.24,87509.158],[1630336500000,104.24,105.15,104.13,104.79,108559.92],[1630336800000,104.82,104.97,103.78,104.21,70327.4],[1630337100000,104.21,105.46,103.96,105.38,57536.533],[1630337400000,105.38,106.9,105.07,106.4,130772.505],[1630337700000,106.39,106.91,105.85,106.47,70950.75],[1630338000000,106.46,106.68,105.43,105.82,70214.08],[1630338300000,105.82,106.23,105.06,105.53,57651.24],[1630338600000,105.54,106.0,104.98,105.53,85518.03],[1630338900000,105.53,106.2,105.2,105.62,37551.82],[1630339200000,105.59,105.92,104.46,104.92,58350.65],[1630339500000,104.89,105.24,104.54,104.63,47131.57],[1630339800000,104.63,105.3,104.46,104.98,52838.26],[1630340100000,105.02,105.95,104.91,105.26,49301.29],[1630340400000,105.28,105.3,104.41,104.7,38320.06],[1630340700000,104.7,105.18,104.35,104.84,45383.04],[1630341000000,104.84,104.97,104.55,104.85,26316.64],[1630341300000,104.85,105.74,104.76,105.06,57074.25],[1630341600000,105.04,105.5,104.9,105.18,42177.84],[1630341900000,105.18,105.92,105.03,105.61,33102.62],[1630342200000,105.63,106.0,105.38,105.78,30960.67],[1630342500000,105.78,107.93,105.37,107.54,86338.577],[1630342800000,107.52,107.56,106.72,106.76,49754.1],[1630343100000,106.74,106.86,106.12,106.29,35684.4],[1630343400000,106.31,106.42,105.81,106.06,46627.19],[1630343700000,106.05,106.79,106.05,106.41,33137.96],[1630344000000,106.41,106.46,105.56,105.94,46982.15],[1630344300000,105.95,106.27,105.85,106.1,20527.36],[1630344600000,106.11,106.72,105.94,106.65,20603.55],[1630344900000,106.63,106.91,106.22,106.22,23991.09],[1630345200000,106.25,108.33,106.17,107.81,76478.88],[1630345500000,107.79,107.92,107.0,107.1,38909.54],[1630345800000,107.09,107.42,106.9,106.94,25013.85],[1630346100000,106.94,107.8,106.93,107.55,39143.62],[1630346400000,107.53,108.22,107.5,107.88,45263.9],[1630346700000,107.88,108.06,107.17,107.97,32181.3],[1630347000000,107.94,108.8,107.6,108.46,38917.091],[1630347300000,108.46,109.28,108.44,109.28,63718.818],[1630347600000,109.27,109.55,108.8,109.03,71844.04],[1630347900000,109.04,109.75,108.42,109.58,56338.703],[1630348200000,109.56,109.97,109.45,109.73,55401.672],[1630348500000,109.72,110.28,109.06,109.83,85296.792],[1630348800000,109.82,110.55,109.4,110.35,63534.699],[1630349100000,110.35,111.68,110.13,111.62,100563.124],[1630349400000,111.62,115.01,111.35,114.39,234082.066],[1630349700000,114.39,116.84,113.57,115.72,255889.353],[1630350000000,115.72,115.81,112.24,112.78,241858.99],[1630350300000,112.79,113.36,112.07,112.78,113374.57],[1630350600000,112.79,113.09,111.37,112.67,86784.18],[1630350900000,112.66,113.46,111.83,112.64,69208.07],[1630351200000,112.64,113.0,112.2,112.73,46390.82],[1630351500000,112.78,114.05,112.16,112.24,81665.09],[1630351800000,112.22,112.62,110.27,110.9,95101.56],[1630352100000,110.89,110.94,109.31,109.45,100554.53],[1630352400000,109.49,110.78,109.04,110.5,76054.43],[1630352700000,110.51,111.84,110.48,111.47,58412.03],[1630353000000,111.47,111.59,110.19,111.06,50073.01],[1630353300000,111.07,111.12,108.21,109.66,80936.64],[1630353600000,109.63,109.98,108.75,109.38,44539.67],[1630353900000,109.36,110.72,108.83,110.7,34820.35],[1630354200000,110.7,111.19,109.82,110.76,41373.5],[1630354500000,110.74,111.88,110.7,111.13,44242.51],[1630354800000,111.16,111.4,110.66,110.82,32151.48],[1630355100000,110.81,111.3,110.75,111.3,19449.28],[1630355400000,111.29,111.59,110.76,110.78,27693.79],[1630355700000,110.79,110.87,109.66,109.8,48988.15],[1630356000000,109.79,111.15,109.75,110.5,26917.58],[1630356300000,110.51,111.42,110.5,111.16,26576.69],[1630356600000,111.16,111.45,110.37,110.45,22941.34],[1630356900000,110.46,110.98,110.37,110.86,14260.83],[1630357200000,110.86,111.62,110.76,111.52,21182.11],[1630357500000,111.52,113.0,111.43,112.31,56511.35],[1630357800000,112.31,112.87,111.47,112.53,43000.44],[1630358100000,112.51,113.56,112.49,113.29,41788.61],[1630358400000,113.3,113.42,111.97,112.42,37258.87],[1630358700000,112.35,112.41,111.4,112.02,30713.73],[1630359000000,112.02,112.69,111.49,112.6,19549.2],[1630359300000,112.59,113.28,112.44,113.02,28618.14],[1630359600000,113.02,113.22,112.33,112.74,34812.87],[1630359900000,112.73,113.85,112.5,113.63,42257.94],[1630360200000,113.63,114.85,113.41,114.41,74388.99],[1630360500000,114.39,114.56,113.72,114.37,45927.5],[1630360800000,114.36,114.89,114.29,114.77,41316.71],[1630361100000,114.74,114.99,113.26,113.54,49270.07],[1630361400000,113.54,114.39,113.47,113.49,32356.87],[1630361700000,113.49,114.14,113.22,113.77,23291.9],[1630362000000,113.73,113.82,112.24,112.82,49806.48],[1630362300000,112.8,113.14,112.44,112.74,25163.33],[1630362600000,112.76,113.0,111.4,111.93,38639.58],[1630362900000,111.93,112.13,111.06,111.48,26922.56],[1630363200000,111.47,111.57,110.4,110.75,32407.44],[1630363500000,110.75,112.64,110.4,112.29,34324.62],[1630363800000,112.25,112.62,111.54,112.27,24682.65],[1630364100000,112.28,112.54,111.67,112.48,17463.95],[1630364400000,112.5,112.54,110.7,110.8,32260.83],[1630364700000,110.8,111.43,109.8,110.62,36943.13],[1630365000000,110.63,111.85,110.34,111.66,21541.59],[1630365300000,111.66,112.36,111.07,111.21,26800.38],[1630365600000,111.21,112.0,110.87,111.4,19481.82],[1630365900000,111.45,111.86,111.06,111.75,13626.25],[1630366200000,111.77,111.99,111.07,111.15,42385.62],[1630366500000,111.19,111.51,110.38,111.46,35205.87],[1630366800000,111.48,111.76,110.36,110.42,29255.2],[1630367100000,110.37,110.72,107.22,108.53,117320.37],[1630367400000,108.51,110.64,107.65,109.57,54237.18],[1630367700000,109.57,110.6,109.07,110.25,26447.32],[1630368000000,110.26,110.55,108.65,109.59,43444.09],[1630368300000,109.58,112.0,109.28,112.0,62142.38],[1630368600000,111.94,113.72,111.85,113.28,104555.76],[1630368900000,113.27,113.37,111.63,111.95,44034.52],[1630369200000,111.96,111.99,110.67,110.88,47987.3],[1630369500000,110.87,111.19,110.22,110.26,34784.49],[1630369800000,110.27,111.1,109.92,110.72,36200.68],[1630370100000,110.7,111.62,110.45,110.54,20137.23],[1630370400000,110.53,111.12,110.3,110.65,18261.09],[1630370700000,110.65,111.65,110.25,111.63,28037.72],[1630371000000,111.62,112.75,111.22,112.71,39406.11],[1630371300000,112.7,112.94,111.29,111.4,37509.19],[1630371600000,111.39,111.85,110.8,111.69,38841.24],[1630371900000,111.71,112.37,111.5,112.31,18205.44],[1630372200000,112.3,112.56,111.74,112.42,20745.85],[1630372500000,112.42,112.57,112.03,112.57,30091.05],[1630372800000,112.57,114.0,112.47,113.92,41658.1],[1630373100000,113.92,114.8,113.61,113.76,76226.02],[1630373400000,113.73,114.79,113.18,114.74,38479.85],[1630373700000,114.71,114.91,113.19,113.49,42057.73],[1630374000000,113.5,114.53,113.0,113.34,40387.79],[1630374300000,113.37,113.49,112.26,112.65,34651.42],[1630374600000,112.65,113.55,112.55,113.49,17820.93],[1630374900000,113.49,113.55,112.54,112.81,21969.06],[1630375200000,112.81,113.21,112.32,112.48,24236.71],[1630375500000,112.48,113.1,112.14,112.15,15526.7],[1630375800000,112.15,112.35,111.0,111.92,48114.99],[1630376100000,111.91,112.85,111.76,112.78,17817.57],[1630376400000,112.78,113.4,112.42,113.32,20072.95],[1630376700000,113.35,114.24,113.25,114.19,39347.25],[1630377000000,114.2,114.23,113.28,113.75,23667.49],[1630377300000,113.75,115.1,113.44,114.81,53291.42],[1630377600000,114.82,114.86,114.08,114.71,44145.68],[1630377900000,114.74,115.3,113.83,114.46,49302.7],[1630378200000,114.46,114.46,113.75,113.88,16401.25],[1630378500000,113.86,114.48,113.5,114.28,14524.31],[1630378800000,114.3,114.3,113.08,113.09,31615.79],[1630379100000,113.1,113.47,112.54,113.36,28792.73],[1630379400000,113.35,113.89,113.09,113.49,20521.02],[1630379700000,113.49,114.19,113.01,114.19,11024.09],[1630380000000,114.19,114.25,113.55,114.19,10562.99],[1630380300000,114.19,114.99,113.97,114.91,15469.71],[1630380600000,114.89,114.89,114.09,114.24,18393.29],[1630380900000,114.23,114.71,113.83,114.64,17711.15],[1630381200000,114.65,114.68,113.94,113.98,13083.05],[1630381500000,113.98,114.58,113.9,114.33,21480.87],[1630381800000,114.32,114.8,114.27,114.75,24330.4],[1630382100000,114.74,115.21,114.45,115.19,21673.18],[1630382400000,115.19,115.25,114.44,114.83,21394.77],[1630382700000,114.81,116.0,114.59,115.72,47475.32],[1630383000000,115.71,117.82,115.67,117.33,105156.912],[1630383300000,117.33,117.5,116.52,116.61,57048.74],[1630383600000,116.62,117.37,116.52,116.83,25121.64],[1630383900000,116.83,117.37,116.54,116.6,37625.08],[1630384200000,116.61,117.3,116.51,116.83,30230.7],[1630384500000,116.83,117.75,116.78,117.72,38456.34],[1630384800000,117.72,118.0,116.85,116.92,66364.1],[1630385100000,116.93,117.34,116.19,116.2,27893.72],[1630385400000,116.2,116.59,115.61,116.19,30582.69],[1630385700000,116.18,116.59,116.14,116.17,20867.34],[1630386000000,116.16,117.02,115.85,117.0,26027.11],[1630386300000,117.0,117.33,116.65,116.71,25709.93],[1630386600000,116.71,117.47,116.6,117.42,26049.33],[1630386900000,117.41,117.85,117.08,117.78,30244.79],[1630387200000,117.79,118.6,117.5,118.5,69209.263],[1630387500000,118.5,118.6,118.0,118.55,44353.45],[1630387800000,118.53,119.33,118.48,119.06,79331.681],[1630388100000,119.06,119.36,118.59,118.7,72662.02],[1630388400000,118.7,118.97,116.2,117.67,104728.68],[1630388700000,117.68,118.34,117.37,117.65,56292.08],[1630389000000,117.62,117.7,116.95,117.32,62136.51],[1630389300000,117.32,118.27,117.32,117.92,41391.15],[1630389600000,117.91,118.64,117.83,118.29,34538.66],[1630389900000,118.29,118.69,118.01,118.67,21538.57],[1630390200000,118.67,118.86,117.64,117.88,28094.23],[1630390500000,117.87,117.87,116.59,116.71,35102.52],[1630390800000,116.71,117.43,116.3,117.25,46911.18],[1630391100000,117.24,117.6,115.92,116.6,72262.12],[1630391400000,116.6,116.99,116.18,116.33,22282.11],[1630391700000,116.33,116.87,115.68,115.76,41794.27],[1630392000000,115.74,116.6,115.6,116.42,26898.58],[1630392300000,116.42,116.46,115.86,116.01,14553.95],[1630392600000,116.01,116.85,116.01,116.45,21394.19],[1630392900000,116.46,116.98,116.07,116.94,18113.01],[1630393200000,116.94,117.64,116.33,117.33,43916.74],[1630393500000,117.31,117.8,116.78,117.7,31245.88],[1630393800000,117.7,118.32,117.62,118.24,49619.52],[1630394100000,118.23,118.23,117.75,118.15,21991.47],[1630394400000,118.15,118.78,117.87,118.75,24740.36],[1630394700000,118.75,119.15,118.54,119.01,41027.46],[1630395000000,119.02,119.15,118.14,119.07,29979.02],[1630395300000,119.07,119.78,118.87,119.74,47002.838],[1630395600000,119.76,119.99,119.38,119.73,60393.89],[1630395900000,119.73,120.14,119.14,120.08,57629.39],[1630396200000,120.08,120.5,119.41,119.49,61373.819],[1630396500000,119.49,119.75,119.12,119.68,28143.37],[1630396800000,119.68,119.81,118.5,118.68,49585.31],[1630397100000,118.67,118.8,118.07,118.19,37127.29],[1630397400000,118.18,119.09,117.99,118.91,38609.34],[1630397700000,118.91,119.16,118.55,118.76,30834.64],[1630398000000,118.77,119.71,118.76,119.51,30166.13],[1630398300000,119.51,119.53,118.15,118.62,47384.17],[1630398600000,118.63,119.08,118.3,118.6,30713.87],[1630398900000,118.61,118.66,117.89,118.35,39483.23],[1630399200000,118.34,119.12,118.27,119.02,28495.58],[1630399500000,119.02,119.34,118.78,119.25,17876.74],[1630399800000,119.24,119.53,118.8,118.81,18549.23],[1630400100000,118.81,119.39,118.63,119.33,13722.18],[1630400400000,119.36,119.68,119.2,119.25,22614.59],[1630400700000,119.25,119.43,118.77,119.28,18243.03],[1630401000000,119.27,119.3,118.5,118.51,19378.62],[1630401300000,118.51,119.25,118.0,118.04,25458.9],[1630401600000,118.04,118.5,117.09,118.05,43092.68],[1630401900000,118.05,118.34,117.76,118.0,24127.68],[1630402200000,117.99,118.55,117.97,118.17,30314.33],[1630402500000,118.15,118.69,118.1,118.25,17940.17],[1630402800000,118.25,119.3,118.08,119.08,27595.62],[1630403100000,119.07,119.24,118.66,118.77,15550.75],[1630403400000,118.76,119.1,118.46,118.98,17264.72],[1630403700000,119.0,119.0,118.23,118.72,13576.7],[1630404000000,118.72,118.73,117.93,118.18,15411.61],[1630404300000,118.17,118.25,117.58,117.97,16802.97],[1630404600000,117.97,118.32,117.53,117.97,22811.95],[1630404900000,117.99,118.3,117.69,117.99,21855.16],[1630405200000,117.98,118.04,117.54,117.96,15932.32],[1630405500000,117.96,118.03,117.7,117.98,13455.73],[1630405800000,117.99,118.5,117.68,118.5,14482.76],[1630406100000,118.47,119.5,118.44,119.31,44409.43],[1630406400000,119.31,120.79,119.11,120.2,59967.882],[1630406700000,120.19,121.7,120.17,120.96,70900.28],[1630407000000,120.96,121.08,120.36,120.36,36980.22],[1630407300000,120.4,120.92,119.72,120.51,40921.57],[1630407600000,120.51,120.79,119.84,120.68,30904.37],[1630407900000,120.7,120.8,120.1,120.13,24185.01],[1630408200000,120.13,120.21,119.64,119.97,31003.98],[1630408500000,119.97,120.53,119.93,120.35,22943.49],[1630408800000,120.35,121.07,120.26,121.02,26018.43],[1630409100000,121.02,121.2,120.52,121.09,40445.03],[1630409400000,121.09,121.5,120.55,121.24,35899.61],[1630409700000,121.31,121.87,121.03,121.51,39621.47],[1630410000000,121.5,122.33,121.2,122.1,71162.346],[1630410300000,122.09,123.24,121.57,123.13,89629.501],[1630410600000,123.13,124.92,123.1,124.22,124596.515],[1630410900000,124.24,125.0,123.81,124.77,83818.61],[1630411200000,124.78,124.88,123.64,124.03,89540.89],[1630411500000,124.04,124.16,123.25,123.97,43699.48],[1630411800000,123.97,125.9,123.94,125.73,85381.419],[1630412100000,125.73,129.35,125.42,128.1,251488.566],[1630412400000,128.1,128.84,127.08,127.65,115768.88],[1630412700000,127.62,128.16,126.99,127.49,77502.31],[1630413000000,127.5,129.76,127.46,129.64,160560.17],[1630413300000,129.64,130.11,128.5,129.08,137765.78],[1630413600000,129.07,129.2,124.79,125.11,243810.55],[1630413900000,125.11,126.67,123.29,124.1,251271.54],[1630414200000,124.11,125.5,123.99,124.18,173924.5],[1630414500000,124.2,124.6,121.77,122.35,281261.36],[1630414800000,122.32,125.53,121.93,125.26,174353.64],[1630415100000,125.29,125.8,124.53,124.79,142279.45],[1630415400000,124.77,124.95,123.87,124.74,127742.09],[1630415700000,124.76,124.77,122.73,124.1,94779.31],[1630416000000,124.13,124.93,123.0,124.64,65880.13],[1630416300000,124.63,125.59,124.26,124.5,51948.09],[1630416600000,124.5,125.37,124.29,124.78,48865.59],[1630416900000,124.84,126.47,124.84,125.96,80688.01],[1630417200000,126.02,127.24,125.86,126.26,103546.83],[1630417500000,126.27,127.3,126.27,126.9,56519.64],[1630417800000,126.92,127.2,125.58,125.79,79095.21],[1630418100000,125.79,126.38,124.92,125.68,64982.84],[1630418400000,125.68,126.88,125.62,126.14,98715.77],[1630418700000,126.15,126.34,125.41,125.72,53459.31],[1630419000000,125.71,125.71,124.2,124.97,52029.67],[1630419300000,124.96,125.27,123.0,123.75,66398.39],[1630419600000,123.78,124.56,123.29,123.41,45633.38],[1630419900000,123.41,123.91,122.8,123.44,45471.99],[1630420200000,123.42,124.56,123.31,123.5,41813.16],[1630420500000,123.5,123.75,120.62,121.32,122668.28],[1630420800000,121.34,122.45,120.93,121.14,76535.17],[1630421100000,121.14,121.19,118.85,119.37,187342.8],[1630421400000,119.37,119.44,117.0,117.36,243497.69],[1630421700000,117.31,118.86,117.06,118.62,114806.06],[1630422000000,118.64,120.45,118.62,119.81,154114.81],[1630422300000,119.8,120.47,119.0,119.54,71618.33],[1630422600000,119.53,121.5,119.51,121.1,68449.01],[1630422900000,121.1,121.2,120.2,120.8,54093.12],[1630423200000,120.8,120.9,118.44,118.95,67823.68],[1630423500000,118.99,119.19,116.93,117.82,125841.75],[1630423800000,117.82,118.82,114.34,115.37,219285.94],[1630424100000,115.37,116.47,115.01,116.44,82800.81],[1630424400000,116.43,117.4,115.94,117.32,45530.22],[1630424700000,117.29,117.42,116.47,117.13,34808.86],[1630425000000,117.13,118.19,117.05,117.79,51496.29],[1630425300000,117.79,118.06,116.12,116.52,60454.04],[1630425600000,116.52,117.23,114.7,116.8,102179.43],[1630425900000,116.8,116.91,112.67,113.12,146280.0],[1630426200000,113.11,113.69,112.16,112.46,145184.57],[1630426500000,112.48,114.27,111.62,113.86,146517.62],[1630426800000,113.85,114.12,112.8,113.93,72303.59],[1630427100000,113.94,114.25,112.56,112.81,71951.87],[1630427400000,112.8,114.78,112.8,114.55,96290.38],[1630427700000,114.54,114.99,113.76,114.9,63022.22],[1630428000000,114.87,115.8,114.38,115.59,94901.54],[1630428300000,115.59,115.79,113.35,114.01,98090.67],[1630428600000,114.04,114.28,113.29,113.55,46193.34],[1630428900000,113.56,114.7,113.49,114.23,30362.99],[1630429200000,114.23,114.84,112.95,112.97,35309.5],[1630429500000,112.97,113.3,112.32,113.08,52872.79],[1630429800000,113.05,113.41,109.36,109.9,155692.97],[1630430100000,109.9,111.46,109.7,110.74,100976.2],[1630430400000,110.73,110.73,109.22,109.34,106406.83],[1630430700000,109.34,110.52,109.28,109.63,75838.86],[1630431000000,109.63,110.14,108.25,108.27,101554.83],[1630431300000,108.27,109.3,107.62,107.92,139403.19],[1630431600000,107.92,109.93,107.27,109.91,132564.95],[1630431900000,109.93,110.37,109.0,109.97,78010.92],[1630432200000,109.96,110.75,108.89,110.48,70127.0],[1630432500000,110.49,111.38,110.2,110.31,58779.96],[1630432800000,110.32,110.93,109.57,109.66,41543.34],[1630433100000,109.66,110.13,109.47,109.73,27585.14],[1630433400000,109.72,109.73,107.77,107.94,45318.79],[1630433700000,107.92,108.28,106.26,108.0,115195.69],[1630434000000,108.01,108.46,107.2,108.2,58973.41],[1630434300000,108.19,109.03,108.15,108.6,44174.63],[1630434600000,108.55,110.2,108.55,110.16,77150.61],[1630434900000,110.15,111.61,109.38,111.51,52438.55],[1630435200000,111.51,112.49,111.18,112.38,116959.94],[1630435500000,112.38,112.78,111.33,111.61,87028.11],[1630435800000,111.63,111.78,110.5,110.87,52141.86],[1630436100000,110.88,111.5,110.43,110.54,45543.23],[1630436400000,110.52,111.96,109.24,111.9,65159.39],[1630436700000,111.92,112.28,111.36,112.0,34644.17],[1630437000000,112.0,112.4,111.04,111.95,37610.72],[1630437300000,111.99,113.98,111.87,113.83,75193.25],[1630437600000,113.83,114.41,113.14,113.92,101534.5],[1630437900000,113.93,114.88,113.46,114.77,73787.77],[1630438200000,114.77,115.64,113.49,114.81,134454.7],[1630438500000,114.81,116.0,114.01,115.97,77146.75],[1630438800000,115.99,117.11,115.51,117.0,223989.84],[1630439100000,117.0,117.1,114.86,115.45,126215.59],[1630439400000,115.42,116.29,114.26,114.65,88743.7],[1630439700000,114.65,115.51,114.39,114.69,49995.25],[1630440000000,114.69,114.74,112.35,113.53,69078.02],[1630440300000,113.47,113.79,112.75,112.8,42547.38],[1630440600000,112.81,112.81,111.43,111.7,54028.47],[1630440900000,111.69,112.36,110.61,111.89,62113.74],[1630441200000,111.89,112.16,110.3,110.93,52365.15],[1630441500000,110.93,113.05,110.73,112.44,41868.06],[1630441800000,112.44,112.52,111.26,111.86,37787.19],[1630442100000,111.85,112.23,110.76,110.95,36717.48],[1630442400000,110.96,111.23,109.73,109.95,42153.83],[1630442700000,109.93,110.4,108.91,109.09,55844.59],[1630443000000,109.01,109.37,108.0,108.25,53429.27],[1630443300000,108.28,109.55,107.97,109.42,40157.76],[1630443600000,109.35,110.41,108.79,108.86,55458.78],[1630443900000,108.87,109.1,108.16,108.48,23147.76],[1630444200000,108.47,110.87,108.38,110.73,30881.21],[1630444500000,110.69,111.56,110.0,110.27,32967.54],[1630444800000,110.26,110.69,108.61,108.61,24559.13],[1630445100000,108.67,109.74,107.96,109.22,40018.41],[1630445400000,109.21,109.85,108.01,108.45,29539.37],[1630445700000,108.46,109.13,108.32,109.02,18403.02],[1630446000000,109.02,110.55,108.97,109.94,29529.08],[1630446300000,109.9,110.45,108.51,108.63,29895.2],[1630446600000,108.6,109.04,108.15,108.48,43837.52],[1630446900000,108.49,108.6,106.71,106.93,57233.19],[1630447200000,106.93,107.97,106.74,107.55,32444.02],[1630447500000,107.52,108.24,107.08,107.8,21213.83],[1630447800000,107.83,108.32,107.6,107.95,30404.29],[1630448100000,107.98,108.18,107.02,107.04,17442.15],[1630448400000,107.04,107.2,104.74,104.91,107132.17],[1630448700000,104.93,105.2,103.28,103.87,100092.83],[1630449000000,103.91,105.51,103.46,104.32,59370.67],[1630449300000,104.31,105.2,103.06,103.56,79982.74],[1630449600000,103.58,105.69,103.44,104.9,78976.93],[1630449900000,104.92,106.7,104.87,106.07,49421.38],[1630450200000,106.06,107.5,105.7,106.88,34744.61],[1630450500000,106.83,107.96,106.48,107.85,34021.53],[1630450800000,107.8,107.94,106.05,106.26,37465.61],[1630451100000,106.25,107.59,106.0,107.37,30627.43],[1630451400000,107.41,108.37,107.16,108.33,35337.57],[1630451700000,108.35,108.38,106.3,106.75,39372.56],[1630452000000,106.77,108.29,106.67,107.44,24828.62],[1630452300000,107.45,109.17,107.31,109.1,38896.66],[1630452600000,109.1,110.01,108.55,109.57,49654.01],[1630452900000,109.58,110.0,108.54,108.7,30904.74],[1630453200000,108.7,109.31,108.0,108.68,22601.4],[1630453500000,108.68,109.38,108.12,109.36,20875.39],[1630453800000,109.33,109.66,108.5,109.32,26771.27],[1630454100000,109.32,109.32,107.96,108.27,25223.51],[1630454400000,108.27,108.3,106.08,107.88,60785.46],[1630454700000,107.92,109.5,107.85,109.16,48588.14],[1630455000000,109.17,109.67,107.63,108.2,44159.3],[1630455300000,108.2,110.37,108.04,109.71,46209.43],[1630455600000,109.68,110.6,108.96,110.6,31216.76],[1630455900000,110.54,111.19,109.98,111.15,62852.89],[1630456200000,111.13,112.22,110.42,112.14,67865.96],[1630456500000,112.13,112.43,110.33,110.84,67170.92],[1630456800000,110.83,111.36,109.2,109.45,35979.21],[1630457100000,109.47,109.87,108.4,108.95,37937.62],[1630457400000,109.0,109.05,107.39,108.18,80569.53],[1630457700000,108.24,108.48,106.69,106.92,40559.19],[1630458000000,106.91,108.1,105.89,107.83,59247.01],[1630458300000,107.8,108.18,106.93,107.13,23716.14],[1630458600000,107.1,107.69,106.47,107.4,28685.59],[1630458900000,107.4,107.87,107.01,107.81,12456.11],[1630459200000,107.81,108.13,106.7,107.36,21794.31],[1630459500000,107.36,109.16,106.97,109.04,31649.73],[1630459800000,109.03,109.63,108.26,108.93,31087.25],[1630460100000,108.95,108.95,107.68,107.98,21758.38],[1630460400000,107.98,109.75,107.81,109.67,23077.21],[1630460700000,109.67,110.62,109.0,110.24,26931.29],[1630461000000,110.24,111.22,110.11,110.7,36318.32],[1630461300000,110.69,111.68,110.21,111.06,31883.62],[1630461600000,111.06,111.53,110.39,110.84,22892.14],[1630461900000,110.83,110.99,109.46,110.14,32171.45],[1630462200000,110.12,110.51,109.45,109.53,20067.42],[1630462500000,109.53,109.89,108.76,109.77,23467.03],[1630462800000,109.79,110.3,109.44,109.99,16481.83],[1630463100000,110.0,111.0,109.98,110.82,27639.42],[1630463400000,110.85,111.49,110.31,110.57,36047.91],[1630463700000,110.59,111.19,110.08,111.02,18736.53],[1630464000000,111.02,111.49,110.86,111.33,20663.53],[1630464300000,111.33,111.55,110.09,110.42,17288.36],[1630464600000,110.43,110.65,109.78,109.84,28882.29],[1630464900000,109.83,110.32,109.23,109.87,20833.11],[1630465200000,109.88,110.12,109.14,109.81,9961.53],[1630465500000,109.81,110.86,109.71,110.76,14917.5],[1630465800000,110.76,111.07,110.18,110.75,19369.73],[1630466100000,110.75,111.08,109.55,109.64,19774.97],[1630466400000,109.62,110.12,109.4,110.12,17085.57],[1630466700000,110.12,110.12,109.33,109.46,9805.33],[1630467000000,109.43,109.73,108.92,109.66,11259.07],[1630467300000,109.7,110.0,109.38,110.0,7400.27],[1630467600000,109.97,110.26,109.59,109.62,9835.94],[1630467900000,109.62,111.04,109.62,110.66,18370.61],[1630468200000,110.69,111.29,110.6,111.06,14795.65],[1630468500000,111.06,111.4,110.82,111.24,14143.89],[1630468800000,111.24,111.31,110.61,110.77,20044.46],[1630469100000,110.77,111.32,110.7,111.11,10355.76],[1630469400000,111.12,113.0,111.09,113.0,43362.84],[1630469700000,113.0,113.83,112.51,113.34,43710.88],[1630470000000,113.34,114.99,113.22,114.16,65092.45],[1630470300000,114.12,114.22,113.08,113.59,29885.0],[1630470600000,113.6,113.84,112.34,112.58,40098.7],[1630470900000,112.58,112.79,111.7,112.36,21251.84],[1630471200000,112.39,112.56,111.82,112.03,12979.39],[1630471500000,112.05,112.6,111.67,112.54,14291.71],[1630471800000,112.55,112.8,111.51,111.69,25041.79],[1630472100000,111.68,112.09,111.63,112.0,13714.6],[1630472400000,112.01,112.85,111.95,112.31,20469.15],[1630472700000,112.31,112.98,112.03,112.94,13255.22],[1630473000000,112.93,114.03,112.81,113.75,30294.46],[1630473300000,113.7,113.74,113.05,113.57,23028.13],[1630473600000,113.56,113.58,112.15,112.16,49480.42],[1630473900000,112.16,112.7,111.41,111.71,45934.72],[1630474200000,111.67,111.69,110.0,110.89,37769.35],[1630474500000,110.89,111.03,110.03,110.77,31690.35],[1630474800000,110.81,110.91,109.27,109.73,46542.45],[1630475100000,109.73,110.53,109.63,110.12,27253.78],[1630475400000,110.11,110.46,109.89,109.93,36761.12],[1630475700000,109.93,110.93,109.9,110.89,22221.72],[1630476000000,110.9,111.11,110.01,110.07,72536.92],[1630476300000,110.07,110.28,109.5,109.62,20598.42],[1630476600000,109.62,109.86,108.62,109.08,25581.37],[1630476900000,109.08,109.14,107.91,108.24,32611.85],[1630477200000,108.24,108.65,107.37,107.91,41565.07],[1630477500000,107.88,108.36,107.62,107.84,23307.97],[1630477800000,107.87,108.67,107.5,107.79,28980.06],[1630478100000,107.75,108.56,107.54,108.46,16718.47],[1630478400000,108.46,108.76,108.33,108.62,10941.43],[1630478700000,108.6,109.19,108.6,109.08,25917.55],[1630479000000,109.08,109.55,108.85,109.28,20593.21],[1630479300000,109.31,109.78,109.07,109.12,13484.45],[1630479600000,109.11,109.98,109.1,109.74,15865.36],[1630479900000,109.71,109.72,108.54,108.95,15073.12],[1630480200000,108.95,109.0,108.12,108.71,19113.44],[1630480500000,108.7,108.75,107.75,108.22,22264.76],[1630480800000,108.22,109.18,108.19,109.03,20736.33],[1630481100000,109.06,109.45,108.71,108.96,15939.55],[1630481400000,108.95,109.03,108.31,108.46,14695.09],[1630481700000,108.48,109.36,108.47,109.0,13457.66],[1630482000000,109.0,109.19,108.58,108.75,13233.83],[1630482300000,108.75,109.3,108.64,108.9,8234.67],[1630482600000,108.9,109.46,108.83,109.31,16880.77],[1630482900000,109.31,110.63,109.14,110.12,32682.88],[1630483200000,110.13,110.27,109.11,109.17,18035.52],[1630483500000,109.13,110.34,109.07,110.18,18747.5],[1630483800000,110.19,110.51,109.74,109.88,15506.42],[1630484100000,109.89,110.24,109.6,109.8,12579.61],[1630484400000,109.8,110.75,109.55,110.22,23365.64],[1630484700000,110.24,110.9,110.08,110.17,16263.78],[1630485000000,110.18,111.06,110.13,110.77,20831.03],[1630485300000,110.77,111.5,110.76,111.3,25523.0],[1630485600000,111.3,111.71,110.8,110.81,21623.01],[1630485900000,110.85,111.2,110.54,110.89,34024.53],[1630486200000,110.86,111.94,110.78,111.81,22455.31],[1630486500000,111.83,112.46,111.59,112.35,31149.51],[1630486800000,112.31,113.11,112.12,112.7,48370.09],[1630487100000,112.72,113.08,111.9,111.93,39207.97],[1630487400000,111.93,113.23,111.83,112.23,31108.47],[1630487700000,112.2,113.1,112.09,112.93,26344.56],[1630488000000,112.9,113.31,112.61,112.98,25442.16],[1630488300000,112.98,113.68,112.95,113.64,33111.84],[1630488600000,113.64,113.7,113.21,113.36,23360.05],[1630488900000,113.37,113.61,112.49,112.62,32875.07],[1630489200000,112.62,112.66,111.11,111.99,63129.98],[1630489500000,111.97,112.13,111.19,111.65,30120.41],[1630489800000,111.65,111.96,111.52,111.91,18077.55],[1630490100000,111.91,112.45,111.91,112.37,20350.61],[1630490400000,112.38,112.65,111.52,111.92,24498.07],[1630490700000,111.91,112.25,111.57,112.21,17503.96],[1630491000000,112.24,112.25,111.54,111.7,15692.99],[1630491300000,111.63,111.84,110.66,110.79,23745.76],[1630491600000,110.79,111.45,110.7,111.15,20328.02],[1630491900000,111.15,111.88,110.96,111.88,17833.07],[1630492200000,111.87,112.26,111.76,112.23,15548.13],[1630492500000,112.24,113.25,112.18,112.88,54394.02],[1630492800000,112.85,113.14,112.44,112.5,16881.86],[1630493100000,112.47,112.98,112.0,112.96,20991.36],[1630493400000,112.97,113.82,112.58,113.59,30429.19],[1630493700000,113.59,114.3,113.02,113.34,39361.86],[1630494000000,113.35,113.8,112.62,113.33,30579.62],[1630494300000,113.28,114.19,113.28,114.1,18290.03],[1630494600000,114.11,114.5,113.7,114.12,33398.37],[1630494900000,114.1,116.0,114.1,115.7,85785.45],[1630495200000,115.7,116.41,115.58,115.86,64427.46],[1630495500000,115.86,116.3,115.34,116.26,52287.25],[1630495800000,116.28,116.31,115.25,115.34,47468.11],[1630496100000,115.37,116.37,114.75,116.25,53719.48],[1630496400000,116.25,117.03,116.23,116.48,69374.47],[1630496700000,116.48,116.58,115.63,116.0,32383.53],[1630497000000,116.0,116.32,115.15,116.09,35270.8],[1630497300000,116.12,116.18,115.53,116.07,22412.43],[1630497600000,116.09,116.83,116.0,116.62,42488.89],[1630497900000,116.62,117.23,115.82,116.0,58815.57],[1630498200000,115.96,116.67,115.96,116.55,21211.92],[1630498500000,116.55,118.01,116.21,117.97,58458.8],[1630498800000,117.97,118.84,117.52,118.78,69730.44],[1630499100000,118.76,119.21,118.17,118.99,92458.17],[1630499400000,118.97,119.72,118.62,119.09,68444.01],[1630499700000,119.01,119.37,118.44,118.9,46971.25],[1630500000000,118.9,118.9,117.91,117.96,35459.61],[1630500300000,118.0,118.51,117.41,118.07,44183.15],[1630500600000,118.08,118.7,117.91,118.35,27331.62],[1630500900000,118.33,118.34,116.67,116.95,47454.9],[1630501200000,116.96,117.8,115.48,115.84,74559.25],[1630501500000,115.82,116.24,114.98,115.51,93138.13],[1630501800000,115.54,116.56,115.49,115.96,46557.84],[1630502100000,115.94,116.57,114.57,114.76,42501.91],[1630502400000,114.83,115.0,113.91,114.61,60014.29],[1630502700000,114.6,115.0,114.34,114.64,20959.33],[1630503000000,114.64,115.74,114.6,115.5,38728.93],[1630503300000,115.46,116.57,115.27,116.33,26071.45],[1630503600000,116.38,116.61,115.29,115.39,41644.76],[1630503900000,115.41,115.97,115.0,115.08,26995.7],[1630504200000,115.08,115.64,114.91,115.03,22982.5],[1630504500000,115.04,115.21,114.46,115.06,34563.11],[1630504800000,115.08,115.5,113.51,113.79,53331.2],[1630505100000,113.74,114.24,113.46,113.83,21470.38],[1630505400000,113.8,114.42,113.09,113.24,48393.13],[1630505700000,113.22,114.1,113.1,113.95,37448.92],[1630506000000,113.96,115.0,113.91,114.78,24875.65],[1630506300000,114.75,115.0,114.41,114.93,16112.4],[1630506600000,114.91,116.2,114.91,115.16,36925.86],[1630506900000,115.16,115.44,114.1,114.59,24192.01],[1630507200000,114.57,114.65,114.22,114.35,17173.94],[1630507500000,114.35,114.51,113.59,113.83,24985.79],[1630507800000,113.82,114.38,113.45,114.33,24353.97],[1630508100000,114.33,114.56,113.75,114.02,14367.01],[1630508400000,113.97,115.12,113.92,114.96,19846.07],[1630508700000,114.98,115.5,114.75,115.42,21390.31],[1630509000000,115.41,115.56,114.83,114.89,17739.58],[1630509300000,114.95,115.86,114.89,115.31,21600.4],[1630509600000,115.3,116.26,115.01,115.9,21221.41],[1630509900000,115.88,116.89,115.81,116.56,45104.29],[1630510200000,116.55,117.0,115.86,115.94,36649.88],[1630510500000,115.92,116.84,115.45,116.71,20522.4],[1630510800000,116.71,117.27,116.45,116.71,32404.14],[1630511100000,116.69,117.42,116.53,116.96,32034.58],[1630511400000,116.97,117.2,116.65,116.97,24363.03],[1630511700000,116.95,117.41,116.91,117.22,18522.77],[1630512000000,117.27,117.96,117.18,117.84,24230.95],[1630512300000,117.84,118.88,117.7,118.0,59575.66],[1630512600000,117.99,118.02,115.95,116.29,46068.04],[1630512900000,116.26,117.09,116.05,116.2,33001.62],[1630513200000,116.21,116.21,115.25,115.83,30871.91],[1630513500000,115.83,116.5,115.65,116.2,19694.07],[1630513800000,116.13,117.5,115.7,117.4,37472.08],[1630514100000,117.39,117.74,116.37,116.91,30697.1],[1630514400000,116.92,116.99,115.53,116.04,42700.51],[1630514700000,116.02,116.83,115.29,115.44,62967.58],[1630515000000,115.43,115.84,114.44,114.8,58459.42],[1630515300000,114.8,116.07,114.64,115.97,33245.04],[1630515600000,115.97,116.34,115.34,116.19,35230.96],[1630515900000,116.14,117.1,116.01,116.92,27047.71],[1630516200000,116.92,117.07,115.88,116.34,21669.46],[1630516500000,116.34,116.47,115.18,115.55,27771.59],[1630516800000,115.54,116.01,115.5,115.6,25072.13],[1630517100000,115.58,115.6,114.9,115.21,45574.91],[1630517400000,115.22,116.23,115.22,115.94,26329.53],[1630517700000,115.94,116.12,115.58,115.59,17627.77],[1630518000000,115.59,115.73,114.7,114.96,22585.99],[1630518300000,114.95,115.55,114.85,115.09,24620.28],[1630518600000,115.08,115.21,114.23,114.73,23709.15],[1630518900000,114.73,114.97,114.42,114.82,14684.38],[1630519200000,114.84,115.02,114.23,114.33,23114.89],[1630519500000,114.32,114.66,114.16,114.5,14588.53],[1630519800000,114.5,115.31,114.5,115.29,14846.09],[1630520100000,115.29,115.75,115.29,115.46,14239.09],[1630520400000,115.45,115.5,115.07,115.43,16636.66],[1630520700000,115.42,115.45,114.71,115.26,17769.5],[1630521000000,115.27,115.27,114.47,114.77,15285.92],[1630521300000,114.77,114.91,114.52,114.63,7565.79],[1630521600000,114.64,114.86,114.42,114.83,10639.79],[1630521900000,114.84,115.31,114.79,115.13,24258.46],[1630522200000,115.12,115.16,114.34,114.4,11201.15],[1630522500000,114.43,114.78,114.0,114.51,18082.76],[1630522800000,114.52,114.8,114.33,114.7,25226.32],[1630523100000,114.73,115.4,114.67,115.05,30712.21],[1630523400000,115.04,115.12,114.3,114.74,11741.84],[1630523700000,114.7,114.72,114.01,114.26,16719.33],[1630524000000,114.27,114.29,114.0,114.01,14924.12],[1630524300000,114.01,114.54,114.0,114.43,12878.71],[1630524600000,114.41,114.87,114.16,114.45,14877.5],[1630524900000,114.45,115.2,114.42,114.85,23879.98],[1630525200000,114.87,115.15,114.69,114.81,17704.01],[1630525500000,114.81,114.91,114.1,114.16,12717.51],[1630525800000,114.16,114.5,114.02,114.28,13560.21],[1630526100000,114.28,115.2,114.05,114.98,28307.87],[1630526400000,114.98,115.15,114.44,114.56,17196.38],[1630526700000,114.55,114.55,114.12,114.45,11603.07],[1630527000000,114.45,114.5,114.15,114.28,9196.69],[1630527300000,114.29,114.79,114.23,114.5,12182.13],[1630527600000,114.51,114.88,114.34,114.45,8111.26],[1630527900000,114.45,114.49,114.25,114.35,5863.47],[1630528200000,114.35,114.95,114.09,114.75,11866.2],[1630528500000,114.75,114.89,114.32,114.49,7553.81],[1630528800000,114.49,114.52,114.2,114.22,7071.21],[1630529100000,114.22,114.54,114.0,114.01,9321.33],[1630529400000,114.0,114.07,111.82,112.91,59749.95],[1630529700000,112.91,113.2,112.68,112.8,11669.29],[1630530000000,112.78,113.47,112.23,113.45,22683.29],[1630530300000,113.46,113.64,112.96,113.01,9816.75],[1630530600000,113.01,113.39,112.95,112.95,9010.86],[1630530900000,112.94,112.97,112.44,112.5,16192.18],[1630531200000,112.5,112.57,112.28,112.56,17570.31],[1630531500000,112.55,113.31,112.55,113.27,11300.97],[1630531800000,113.27,113.33,112.32,112.5,14199.91],[1630532100000,112.53,112.59,112.11,112.49,12281.13],[1630532400000,112.5,113.17,112.43,113.09,14298.39],[1630532700000,113.09,113.11,112.42,112.88,11835.18],[1630533000000,112.87,112.92,112.5,112.72,15487.95],[1630533300000,112.72,113.0,112.45,112.79,22123.25],[1630533600000,112.78,112.92,112.33,112.4,20576.18],[1630533900000,112.41,112.76,111.9,112.02,19529.28],[1630534200000,112.08,112.17,110.81,111.69,64236.52],[1630534500000,111.69,111.72,110.13,110.28,40916.64],[1630534800000,110.28,111.1,110.12,110.75,27286.27],[1630535100000,110.74,111.63,110.72,111.26,19964.88],[1630535400000,111.3,111.65,110.79,110.9,16774.8],[1630535700000,110.9,111.01,110.45,110.76,19420.33],[1630536000000,110.76,111.4,110.72,111.07,15436.94],[1630536300000,111.07,111.69,111.07,111.5,16727.69],[1630536600000,111.48,111.61,111.31,111.44,16066.34],[1630536900000,111.43,111.64,111.08,111.17,11169.9],[1630537200000,111.16,111.63,111.1,111.63,9800.34],[1630537500000,111.61,112.14,111.55,112.11,22184.32],[1630537800000,112.09,112.67,111.89,112.3,18890.62],[1630538100000,112.31,112.35,111.55,111.65,16737.29],[1630538400000,111.66,111.81,111.31,111.36,13002.23],[1630538700000,111.36,111.53,110.53,110.78,24492.64],[1630539000000,110.8,111.1,110.3,110.3,14124.01],[1630539300000,110.33,110.8,110.05,110.61,21988.73],[1630539600000,110.62,110.78,110.1,110.76,13712.78],[1630539900000,110.76,111.12,110.45,110.5,11850.92],[1630540200000,110.51,111.4,110.32,111.3,24810.12],[1630540500000,111.26,111.4,110.66,110.71,17134.45],[1630540800000,110.71,111.31,109.66,109.88,45062.1],[1630541100000,109.87,110.57,109.18,109.77,56140.84],[1630541400000,109.77,110.36,109.41,110.17,25254.24],[1630541700000,110.18,110.68,109.87,110.65,15833.28],[1630542000000,110.66,111.19,110.5,111.15,17589.18],[1630542300000,111.16,111.99,110.91,111.93,25277.94],[1630542600000,111.93,112.69,111.67,112.5,33297.67],[1630542900000,112.5,112.63,111.34,111.64,20738.71],[1630543200000,111.65,111.88,111.0,111.21,16100.75],[1630543500000,111.21,111.32,110.83,111.31,14521.72],[1630543800000,111.32,111.8,111.17,111.69,11454.62],[1630544100000,111.7,112.15,111.22,112.09,20052.85],[1630544400000,112.07,112.08,111.03,111.71,14064.95],[1630544700000,111.71,111.74,111.01,111.54,10147.96],[1630545000000,111.54,112.05,111.09,111.36,15365.44],[1630545300000,111.36,111.68,111.06,111.36,11566.65],[1630545600000,111.35,111.7,111.25,111.45,10091.32],[1630545900000,111.45,111.78,111.22,111.68,12130.96],[1630546200000,111.68,112.8,111.5,112.51,27266.03],[1630546500000,112.5,112.8,112.47,112.66,20203.13],[1630546800000,112.65,113.15,112.4,112.84,19586.4],[1630547100000,112.86,113.21,112.7,112.73,21654.2],[1630547400000,112.73,112.91,112.0,112.06,27949.44],[1630547700000,112.07,112.24,110.87,110.97,33328.16],[1630548000000,110.97,111.39,110.1,110.41,32546.88],[1630548300000,110.48,110.82,110.22,110.56,15970.68],[1630548600000,110.52,111.36,110.5,111.35,11577.7],[1630548900000,111.34,111.4,110.78,110.82,13261.78],[1630549200000,110.82,111.52,110.79,111.49,14162.58],[1630549500000,111.49,112.18,111.31,111.98,17767.69],[1630549800000,112.01,112.4,111.5,112.07,12343.18],[1630550100000,112.08,112.33,111.83,111.87,9585.23],[1630550400000,111.86,111.94,111.31,111.36,10858.17],[1630550700000,111.35,111.73,111.29,111.47,8671.38],[1630551000000,111.49,111.51,110.86,111.02,10722.76],[1630551300000,111.02,111.31,110.8,111.03,12358.61],[1630551600000,111.03,111.32,110.86,111.05,15521.84],[1630551900000,111.04,111.9,111.02,111.74,8749.1],[1630552200000,111.74,112.75,111.52,112.69,33664.18],[1630552500000,112.7,112.71,111.79,111.89,16527.77],[1630552800000,111.9,112.75,111.88,112.21,14482.06],[1630553100000,112.2,112.47,112.0,112.19,11754.05],[1630553400000,112.19,112.46,111.74,112.42,14894.73],[1630553700000,112.42,113.17,112.26,113.16,20725.45],[1630554000000,113.16,113.3,112.67,113.14,17276.17],[1630554300000,113.11,113.93,113.01,113.55,29532.23],[1630554600000,113.55,114.23,113.44,114.22,22656.88],[1630554900000,114.21,114.68,113.41,113.7,40548.03],[1630555200000,113.7,114.2,113.26,113.68,23627.37],[1630555500000,113.7,114.3,113.5,113.56,16473.62],[1630555800000,113.56,113.88,113.0,113.39,13721.85],[1630556100000,113.39,113.79,113.2,113.31,8653.2],[1630556400000,113.32,113.78,113.0,113.03,11221.36],[1630556700000,113.03,113.32,112.95,113.14,10070.76],[1630557000000,113.15,113.68,113.07,113.52,10239.38],[1630557300000,113.52,114.05,113.51,114.03,12731.8],[1630557600000,114.03,114.04,113.55,113.67,15664.94],[1630557900000,113.65,114.42,113.53,114.22,13761.25],[1630558200000,114.21,114.54,113.9,114.21,16068.18],[1630558500000,114.21,114.51,113.93,114.06,13886.65],[1630558800000,114.05,114.49,113.61,114.35,15319.71],[1630559100000,114.35,114.4,113.61,113.74,7639.94],[1630559400000,113.74,114.34,113.61,114.3,8753.18],[1630559700000,114.34,114.5,114.17,114.38,14201.71],[1630560000000,114.37,114.59,114.04,114.5,13048.85],[1630560300000,114.49,114.7,114.37,114.54,11958.0],[1630560600000,114.53,114.6,113.87,114.11,14816.23],[1630560900000,114.11,114.5,113.98,114.24,10440.89],[1630561200000,114.24,114.28,113.48,113.81,27518.39],[1630561500000,113.81,114.12,113.12,113.29,17313.53],[1630561800000,113.24,113.81,113.16,113.25,16962.52],[1630562100000,113.24,113.3,112.85,113.07,15050.29],[1630562400000,113.07,113.49,112.9,113.39,12445.1],[1630562700000,113.4,113.72,113.26,113.65,9722.89],[1630563000000,113.65,114.09,113.58,114.03,12348.77],[1630563300000,114.04,114.25,113.61,114.02,14286.69],[1630563600000,114.02,114.17,113.67,114.1,15650.32],[1630563900000,114.08,114.1,113.8,114.03,9535.35],[1630564200000,114.03,114.39,113.85,114.38,10251.83],[1630564500000,114.38,114.96,114.24,114.92,21172.13],[1630564800000,114.92,115.11,114.56,115.06,26113.79],[1630565100000,115.05,116.13,114.9,115.9,45636.55],[1630565400000,115.9,116.35,115.76,116.22,33366.1],[1630565700000,116.21,116.9,115.92,116.31,54075.62],[1630566000000,116.28,117.31,116.2,117.19,54725.09],[1630566300000,117.19,117.27,116.7,117.07,42636.29],[1630566600000,117.08,117.13,116.74,117.0,31550.26],[1630566900000,117.01,117.02,115.73,116.37,46909.84],[1630567200000,116.35,116.95,116.21,116.7,28057.62],[1630567500000,116.7,116.94,115.96,116.0,31484.34],[1630567800000,116.01,116.03,115.12,115.4,36811.51],[1630568100000,115.4,115.5,114.59,115.21,28459.33],[1630568400000,115.21,115.69,115.03,115.46,16798.54],[1630568700000,115.43,115.71,114.23,114.23,34746.12],[1630569000000,114.25,114.62,114.0,114.25,30079.06],[1630569300000,114.26,114.62,114.22,114.48,19198.53],[1630569600000,114.47,115.4,114.08,114.94,30476.04],[1630569900000,114.94,115.84,114.65,115.61,18945.87],[1630570200000,115.6,116.5,115.56,116.42,21921.96],[1630570500000,116.41,117.0,116.41,116.72,28181.39],[1630570800000,116.72,117.3,116.6,116.94,33189.81],[1630571100000,116.95,116.98,116.55,116.85,18118.46],[1630571400000,116.87,116.91,115.87,116.19,26482.12],[1630571700000,116.17,117.03,115.95,116.71,33152.79],[1630572000000,116.7,118.0,116.5,117.87,70372.41],[1630572300000,117.83,118.0,116.93,117.76,41774.23],[1630572600000,117.8,117.8,117.01,117.15,27186.49],[1630572900000,117.16,117.56,116.97,117.4,15940.03],[1630573200000,117.39,117.91,117.0,117.0,31740.53],[1630573500000,117.0,117.12,116.05,116.57,31205.4],[1630573800000,116.58,116.95,116.37,116.73,12183.44],[1630574100000,116.72,117.08,116.53,116.55,14418.92],[1630574400000,116.55,116.88,116.19,116.23,24704.75],[1630574700000,116.24,116.35,115.9,115.92,40516.56],[1630575000000,115.93,116.48,115.9,116.06,21964.95],[1630575300000,116.06,116.32,115.26,115.62,45726.81],[1630575600000,115.61,116.25,115.53,115.72,18414.5],[1630575900000,115.71,116.43,115.61,116.14,14715.91],[1630576200000,116.15,116.44,115.74,115.77,11775.33],[1630576500000,115.77,116.0,115.66,115.88,8849.54],[1630576800000,115.87,116.08,115.32,115.69,16863.68],[1630577100000,115.68,115.94,115.33,115.78,12153.03],[1630577400000,115.82,116.44,115.81,116.31,12449.77],[1630577700000,116.32,116.39,115.8,115.88,10972.39],[1630578000000,115.89,116.19,115.85,116.02,9106.07],[1630578300000,116.02,116.35,115.7,116.17,14038.48],[1630578600000,116.16,116.65,116.0,116.43,14423.82],[1630578900000,116.45,117.0,116.2,116.52,12070.94],[1630579200000,116.53,116.57,116.07,116.24,9666.76],[1630579500000,116.26,116.36,115.97,115.99,11868.76],[1630579800000,115.99,116.14,115.0,115.55,25672.48],[1630580100000,115.57,115.93,115.16,115.74,14264.29],[1630580400000,115.76,115.9,115.18,115.5,12605.82],[1630580700000,115.51,115.74,115.14,115.35,13183.49],[1630581000000,115.33,115.39,114.85,114.93,25752.18],[1630581300000,114.93,114.98,114.48,114.66,25559.47],[1630581600000,114.67,114.88,114.33,114.86,27544.82],[1630581900000,114.85,115.28,114.66,115.24,13281.92],[1630582200000,115.25,115.28,114.56,114.77,14089.29],[1630582500000,114.75,114.96,114.7,114.9,8894.46],[1630582800000,114.91,115.45,114.84,115.43,19423.73],[1630583100000,115.43,115.84,115.39,115.65,19182.77],[1630583400000,115.66,115.78,115.45,115.61,13486.02],[1630583700000,115.59,115.6,114.89,114.92,11382.61],[1630584000000,114.91,115.33,114.86,115.11,15299.74],[1630584300000,115.11,115.41,114.8,115.07,16001.9],[1630584600000,115.06,115.4,114.85,115.4,12368.98],[1630584900000,115.39,115.98,115.2,115.79,19549.51],[1630585200000,115.8,115.89,115.23,115.23,17932.66],[1630585500000,115.25,115.66,115.03,115.61,15194.4],[1630585800000,115.61,115.97,115.24,115.57,21684.84],[1630586100000,115.58,116.37,115.54,116.29,25949.31],[1630586400000,116.29,116.57,115.84,116.54,14012.02],[1630586700000,116.53,116.56,115.73,116.09,28685.63],[1630587000000,116.1,116.21,115.85,115.99,11625.65],[1630587300000,115.98,116.17,115.68,115.9,12693.08],[1630587600000,115.91,116.44,115.81,116.25,9220.11],[1630587900000,116.24,116.49,116.12,116.39,11134.17],[1630588200000,116.38,116.5,116.14,116.42,11455.74],[1630588500000,116.42,116.7,116.39,116.6,15594.31],[1630588800000,116.6,116.77,116.4,116.75,16893.69],[1630589100000,116.76,117.23,116.76,117.17,39088.01],[1630589400000,117.15,117.38,116.72,117.02,28184.7],[1630589700000,117.04,117.35,116.99,117.33,19376.92],[1630590000000,117.33,117.8,117.27,117.63,39278.75],[1630590300000,117.65,117.74,116.56,116.75,35691.08],[1630590600000,116.72,117.09,116.43,116.65,23670.85],[1630590900000,116.65,116.91,116.44,116.85,10457.14],[1630591200000,116.84,117.39,116.14,116.51,32533.06],[1630591500000,116.55,117.05,116.15,116.62,33684.82],[1630591800000,116.62,116.87,116.35,116.5,27719.06],[1630592100000,116.51,116.55,115.72,116.27,23399.32],[1630592400000,116.27,116.27,114.99,115.5,54783.73],[1630592700000,115.5,115.82,115.3,115.67,15732.82],[1630593000000,115.67,115.87,115.22,115.22,30641.95],[1630593300000,115.23,115.39,114.87,115.06,52894.29],[1630593600000,115.07,115.15,114.33,114.55,34879.31],[1630593900000,114.53,115.19,114.53,115.12,29248.16],[1630594200000,115.12,115.89,115.01,115.88,16663.44],[1630594500000,115.9,116.02,114.93,115.84,27565.61],[1630594800000,115.83,116.68,115.62,115.99,28960.85],[1630595100000,115.97,115.99,115.0,115.27,24971.5],[1630595400000,115.26,115.77,115.0,115.77,15924.19],[1630595700000,115.76,116.4,115.65,116.29,20776.04],[1630596000000,116.28,117.5,116.15,117.19,49454.83],[1630596300000,117.2,117.28,116.56,117.06,31203.66],[1630596600000,117.08,118.0,116.87,117.98,70426.72],[1630596900000,117.99,119.35,117.92,119.11,116373.75],[1630597200000,119.11,120.03,118.31,119.95,114233.9],[1630597500000,119.97,122.9,119.63,122.74,198437.29],[1630597800000,122.78,123.45,121.4,123.44,187550.62],[1630598100000,123.42,123.5,121.51,121.88,112682.21],[1630598400000,121.87,122.28,119.54,121.42,171013.43],[1630598700000,121.43,122.35,120.89,121.3,67107.71],[1630599000000,121.3,122.33,120.28,121.97,84556.82],[1630599300000,121.97,122.99,121.7,121.89,64425.99],[1630599600000,121.88,122.04,121.12,121.61,40518.4],[1630599900000,121.57,121.88,121.09,121.43,27788.6],[1630600200000,121.43,121.62,120.5,121.46,43986.09],[1630600500000,121.46,122.0,120.73,121.42,38878.32],[1630600800000,121.42,122.71,121.42,122.37,46872.79],[1630601100000,122.4,124.34,122.3,124.18,94848.01],[1630601400000,124.17,124.7,123.63,123.9,81959.95],[1630601700000,123.91,124.19,123.44,123.87,35081.18],[1630602000000,123.87,123.98,122.34,123.01,41174.45],[1630602300000,123.0,124.55,122.9,124.38,42574.37],[1630602600000,124.38,124.4,123.57,123.74,27352.28],[1630602900000,123.74,124.27,123.0,124.04,35669.74],[1630603200000,124.05,124.99,123.56,124.75,45787.27],[1630603500000,124.75,126.2,124.45,126.05,98941.88],[1630603800000,126.05,127.77,125.44,126.87,123733.73],[1630604100000,126.87,128.8,126.73,128.8,133463.98],[1630604400000,128.78,129.0,126.92,127.19,108352.37],[1630604700000,127.19,127.23,125.88,126.63,100523.61],[1630605000000,126.6,128.52,126.4,127.16,133429.88],[1630605300000,127.14,128.0,126.62,126.72,61585.78],[1630605600000,126.75,127.86,126.5,127.45,49909.49],[1630605900000,127.46,127.73,126.7,126.72,31279.22],[1630606200000,126.73,126.81,124.31,124.73,108415.86],[1630606500000,124.73,125.49,124.01,124.15,42534.5],[1630606800000,124.07,124.64,123.24,124.26,61183.66],[1630607100000,124.23,124.43,122.86,123.36,53746.45],[1630607400000,123.33,125.1,123.26,124.78,50525.18],[1630607700000,124.8,125.48,124.76,125.21,29129.64],[1630608000000,125.2,126.72,125.2,126.44,47993.76],[1630608300000,126.43,127.85,126.31,126.83,67497.66],[1630608600000,126.81,127.38,125.65,126.83,54007.66],[1630608900000,126.85,127.0,126.05,126.59,25283.29],[1630609200000,126.58,126.65,125.04,125.08,36348.11],[1630609500000,125.12,126.19,125.12,126.17,28455.27],[1630609800000,126.13,126.99,126.06,126.33,18855.62],[1630610100000,126.33,126.46,125.52,126.3,15395.48],[1630610400000,126.31,127.0,126.17,127.0,28476.6],[1630610700000,127.0,127.0,126.37,126.8,21258.6],[1630611000000,126.82,127.67,126.58,127.57,35947.32],[1630611300000,127.58,127.63,126.55,127.0,22134.39],[1630611600000,126.96,127.4,126.91,127.2,12390.04],[1630611900000,127.22,128.21,127.22,128.21,42640.02],[1630612200000,128.21,128.4,127.5,127.9,50241.13],[1630612500000,127.89,127.89,126.89,127.18,23712.68],[1630612800000,127.18,127.18,125.86,126.47,43609.59],[1630613100000,126.44,127.89,126.35,127.82,18921.44],[1630613400000,127.78,128.2,127.38,127.85,24110.81],[1630613700000,127.81,127.98,127.16,127.72,11791.14],[1630614000000,127.75,127.83,126.57,127.56,29763.35],[1630614300000,127.56,127.65,127.05,127.11,8833.09],[1630614600000,127.14,127.38,125.9,125.93,25896.33],[1630614900000,125.95,126.76,125.38,126.21,27222.56],[1630615200000,126.22,127.13,126.04,126.7,17839.07],[1630615500000,126.71,127.6,126.53,127.31,18195.16],[1630615800000,127.31,127.49,127.0,127.42,16742.68],[1630616100000,127.43,127.87,127.19,127.54,22894.89],[1630616400000,127.57,128.9,127.43,128.84,34967.92],[1630616700000,128.84,130.0,128.19,129.81,90578.35],[1630617000000,129.82,131.96,128.98,131.84,139394.142],[1630617300000,131.82,131.96,130.29,131.22,78157.17],[1630617600000,131.2,131.5,131.0,131.21,43101.07],[1630617900000,131.22,131.5,129.9,130.28,80084.69],[1630618200000,130.28,130.71,128.47,128.57,81037.03],[1630618500000,128.58,130.01,127.67,129.29,89838.61],[1630618800000,129.29,129.94,128.68,129.92,32315.85],[1630619100000,129.94,131.2,129.19,129.6,66738.59],[1630619400000,129.62,130.25,129.31,129.4,26008.2],[1630619700000,129.4,129.67,128.84,129.07,36964.13],[1630620000000,129.08,130.12,128.3,129.6,36296.24],[1630620300000,129.6,130.0,129.05,129.95,22635.98],[1630620600000,129.97,131.34,129.74,130.82,46739.65],[1630620900000,130.82,130.93,129.52,129.7,27456.77],[1630621200000,129.69,129.99,129.25,129.72,19104.16],[1630621500000,129.76,129.8,128.58,128.93,31662.89],[1630621800000,128.91,129.7,128.78,129.02,18748.51],[1630622100000,129.07,129.18,128.15,128.28,28379.72],[1630622400000,128.32,128.62,127.56,128.04,33761.55],[1630622700000,128.06,128.99,127.62,128.65,21733.87],[1630623000000,128.61,128.9,128.16,128.68,17951.46],[1630623300000,128.68,128.72,128.04,128.39,13187.57],[1630623600000,128.36,128.6,126.51,126.76,40918.97],[1630623900000,126.76,127.54,125.92,126.75,36173.2],[1630624200000,126.73,127.57,126.19,127.13,31033.61],[1630624500000,127.13,127.8,126.68,127.4,17760.52],[1630624800000,127.4,127.63,126.4,126.96,21730.26],[1630625100000,126.93,127.62,126.65,127.06,19250.01],[1630625400000,127.08,128.92,127.08,128.25,38179.13],[1630625700000,128.23,128.64,127.82,128.31,21504.78],[1630626000000,128.33,129.17,127.91,129.05,31597.15],[1630626300000,129.04,129.65,128.23,128.6,33796.56],[1630626600000,128.62,128.91,128.0,128.0,25873.8],[1630626900000,128.03,128.5,127.83,128.23,21660.44],[1630627200000,128.2,130.31,128.12,129.79,48533.72],[1630627500000,129.81,130.17,129.0,129.18,36071.43],[1630627800000,129.17,130.04,128.72,129.83,27560.74],[1630628100000,129.89,130.08,129.14,129.24,23378.85],[1630628400000,129.26,131.43,129.03,131.23,80961.84],[1630628700000,131.13,133.0,130.95,132.79,111203.547],[1630629000000,132.79,133.8,131.25,131.84,109386.624],[1630629300000,131.89,132.16,130.62,130.95,54601.05],[1630629600000,130.96,131.38,129.6,130.09,64637.45],[1630629900000,130.09,131.43,129.0,131.37,52506.26],[1630630200000,131.35,134.33,130.84,133.73,154649.65],[1630630500000,133.72,134.03,132.75,133.64,85328.78],[1630630800000,133.63,135.0,132.76,134.84,112976.38],[1630631100000,134.87,135.0,133.06,133.57,84324.81],[1630631400000,133.58,133.58,131.72,131.97,68121.5],[1630631700000,131.97,133.99,131.96,133.16,42001.59],[1630632000000,133.17,133.65,131.86,132.62,38509.0],[1630632300000,132.59,133.76,132.03,133.61,43007.27],[1630632600000,133.61,134.18,133.35,133.94,57522.54],[1630632900000,133.93,134.01,132.63,133.0,32213.38],[1630633200000,132.99,133.5,132.39,132.67,18668.34],[1630633500000,132.67,132.67,131.72,132.25,42091.6],[1630633800000,132.25,133.57,131.46,133.38,37824.03],[1630634100000,133.35,133.6,132.68,132.82,23822.04],[1630634400000,132.87,133.62,132.48,133.56,25568.44],[1630634700000,133.54,134.0,132.96,133.11,40378.74],[1630635000000,133.09,133.35,132.78,132.96,20969.24],[1630635300000,132.96,132.98,131.97,132.44,26171.24],[1630635600000,132.45,133.51,132.12,133.46,25534.12],[1630635900000,133.49,133.9,133.0,133.86,22495.36],[1630636200000,133.86,134.7,133.74,134.12,47403.24],[1630636500000,134.14,134.79,133.5,134.41,31666.36],[1630636800000,134.41,135.0,134.16,135.0,46423.34],[1630637100000,135.0,135.91,134.64,134.85,87978.6],[1630637400000,134.84,136.37,134.49,136.16,51041.91],[1630637700000,136.17,136.9,135.56,136.74,62406.03],[1630638000000,136.74,137.0,135.79,135.97,69388.25],[1630638300000,135.98,136.69,135.81,136.2,35007.97],[1630638600000,136.24,136.24,135.23,135.36,44019.57],[1630638900000,135.35,136.03,135.22,135.55,33120.54],[1630639200000,135.56,136.31,135.32,135.35,31945.42],[1630639500000,135.33,135.79,135.1,135.37,24590.56],[1630639800000,135.38,135.68,134.4,134.81,32020.78],[1630640100000,134.81,135.34,133.59,134.15,60276.0],[1630640400000,134.18,134.45,133.5,133.8,46994.53],[1630640700000,133.8,134.78,133.55,134.5,35707.98],[1630641000000,134.5,134.9,134.19,134.62,26655.14],[1630641300000,134.6,135.8,134.51,135.35,34647.72],[1630641600000,135.35,135.46,133.8,133.93,27611.59],[1630641900000,133.9,134.6,133.71,134.05,29716.7],[1630642200000,134.02,134.27,133.86,133.96,20197.4],[1630642500000,133.93,134.19,133.37,134.11,32693.1],[1630642800000,134.1,134.86,134.1,134.6,30933.81],[1630643100000,134.61,135.3,134.46,134.92,24629.73],[1630643400000,134.93,135.26,134.3,134.61,28536.34],[1630643700000,134.59,134.94,133.8,134.73,24218.4],[1630644000000,134.7,134.85,134.08,134.25,12276.05],[1630644300000,134.24,134.78,133.78,134.57,19266.98],[1630644600000,134.59,135.0,134.44,134.95,16225.61],[1630644900000,134.96,135.84,134.8,135.8,34617.76],[1630645200000,135.81,136.04,134.94,135.14,29913.44],[1630645500000,135.11,136.25,135.11,136.1,20760.91],[1630645800000,136.11,136.65,135.93,136.65,23424.27],[1630646100000,136.64,137.58,136.24,137.12,69048.5],[1630646400000,137.12,138.3,137.05,137.97,75652.351],[1630646700000,137.97,138.34,137.41,137.78,57651.76],[1630647000000,137.78,138.99,137.53,138.71,86719.75],[1630647300000,138.72,138.72,137.77,138.1,49191.46],[1630647600000,138.1,138.41,136.85,136.99,57517.09],[1630647900000,136.99,138.5,136.87,138.08,57224.28],[1630648200000,138.09,138.8,137.84,138.7,20835.2],[1630648500000,138.7,138.89,138.02,138.78,39804.77],[1630648800000,138.78,138.81,137.93,138.61,36703.7],[1630649100000,138.62,139.69,138.55,139.62,72215.244],[1630649400000,139.62,140.0,139.23,139.25,72760.812],[1630649700000,139.26,140.28,138.85,140.19,57042.237],[1630650000000,140.18,141.91,140.16,141.5,150603.895],[1630650300000,141.5,142.5,141.43,142.15,115461.006],[1630650600000,142.18,142.75,140.45,141.35,125532.593],[1630650900000,141.35,141.78,141.15,141.49,60591.3],[1630651200000,141.5,143.5,141.49,142.85,139489.07],[1630651500000,142.84,143.73,142.01,143.31,83982.03],[1630651800000,143.3,143.73,142.41,142.52,71454.97],[1630652100000,142.51,142.91,141.13,141.71,81061.4],[1630652400000,141.71,142.69,141.53,142.25,47316.82],[1630652700000,142.24,142.47,141.2,141.29,42916.35],[1630653000000,141.29,141.91,140.43,141.68,66261.97],[1630653300000,141.67,144.25,141.6,144.22,88300.012],[1630653600000,144.16,144.56,143.5,144.34,72120.51],[1630653900000,144.31,144.99,143.93,144.23,59638.04],[1630654200000,144.24,145.65,143.59,145.4,105777.109],[1630654500000,145.4,146.38,144.92,145.16,111712.506],[1630654800000,145.13,146.1,144.68,146.1,53974.47],[1630655100000,146.1,146.12,143.76,144.22,96880.64],[1630655400000,144.22,145.47,144.21,145.33,45897.62],[1630655700000,145.34,145.42,144.5,144.69,32310.76],[1630656000000,144.67,144.71,142.61,144.09,98258.51],[1630656300000,144.09,144.22,143.26,143.74,36659.11],[1630656600000,143.73,144.08,143.13,143.69,29755.62],[1630656900000,143.67,145.19,143.63,144.74,42516.98],[1630657200000,144.78,144.79,143.41,143.58,28900.93],[1630657500000,143.63,144.15,140.62,141.65,127265.83],[1630657800000,141.65,142.69,141.01,141.86,55652.24],[1630658100000,141.9,142.98,141.83,142.56,27302.77],[1630658400000,142.56,142.68,139.62,140.98,88657.89],[1630658700000,140.98,141.44,140.28,141.33,62426.76],[1630659000000,141.4,141.93,140.73,141.42,44190.1],[1630659300000,141.41,141.52,140.43,141.11,42718.36],[1630659600000,141.07,143.18,141.07,142.86,63766.68],[1630659900000,142.92,143.31,142.53,142.95,42067.42],[1630660200000,142.95,143.8,142.72,143.57,45050.17],[1630660500000,143.56,144.65,143.43,143.91,53384.13],[1630660800000,143.91,144.38,142.57,143.11,36336.98],[1630661100000,143.12,143.3,142.31,143.03,31848.95],[1630661400000,143.05,143.83,142.58,142.7,34818.39],[1630661700000,142.71,143.6,142.38,143.37,30947.21],[1630662000000,143.37,143.59,142.78,143.48,19930.54],[1630662300000,143.51,143.82,142.63,142.9,26460.61],[1630662600000,142.91,143.14,142.6,143.14,20729.37],[1630662900000,143.15,143.43,142.83,143.1,21423.24],[1630663200000,143.09,143.28,141.77,141.88,30208.83],[1630663500000,141.87,142.24,141.37,141.79,34392.9],[1630663800000,141.78,142.29,141.47,142.22,17242.16],[1630664100000,142.2,142.86,142.05,142.86,26370.7],[1630664400000,142.86,143.5,142.82,143.35,32941.16],[1630664700000,143.34,143.83,142.88,143.4,26710.33],[1630665000000,143.36,143.75,142.9,142.93,16585.04],[1630665300000,142.92,143.74,142.62,143.43,28476.69],[1630665600000,143.4,143.43,142.62,143.01,27081.91],[1630665900000,143.01,143.43,142.39,142.67,22530.23],[1630666200000,142.68,142.8,141.92,142.03,28802.15],[1630666500000,142.04,142.05,139.8,141.25,73062.8],[1630666800000,141.2,141.48,138.03,138.19,83356.88],[1630667100000,138.19,139.3,138.02,138.29,92324.46],[1630667400000,138.27,138.45,136.71,138.03,120030.77],[1630667700000,138.03,139.21,136.22,137.72,161002.54],[1630668000000,137.69,138.18,135.54,136.83,133191.09],[1630668300000,136.87,137.5,135.98,137.16,95689.53],[1630668600000,137.16,138.37,137.07,137.95,70329.51],[1630668900000,137.96,139.22,137.5,139.13,61184.7],[1630669200000,139.11,139.27,138.0,138.49,62993.3],[1630669500000,138.49,138.84,137.53,137.84,43738.96],[1630669800000,137.88,139.29,137.85,139.21,32154.45],[1630670100000,139.21,139.83,138.76,139.39,41649.81],[1630670400000,139.37,139.7,138.35,138.41,29076.08],[1630670700000,138.38,138.61,137.78,138.41,25269.35],[1630671000000,138.41,139.62,138.3,139.28,23438.58],[1630671300000,139.28,139.5,138.51,138.95,19960.39],[1630671600000,138.94,139.09,138.29,138.49,22417.26],[1630671900000,138.48,138.87,137.84,138.71,21490.85],[1630672200000,138.68,139.6,138.67,139.03,41341.49],[1630672500000,139.03,141.7,139.01,141.23,68410.43],[1630672800000,141.23,141.3,140.69,140.77,36306.84],[1630673100000,140.77,141.0,139.8,139.93,35893.5],[1630673400000,139.93,140.62,139.82,140.12,23682.98],[1630673700000,140.12,140.5,138.96,139.28,39587.78],[1630674000000,139.27,139.69,138.53,139.13,28229.94],[1630674300000,139.11,139.38,138.12,138.48,26868.06],[1630674600000,138.49,139.45,138.13,139.37,27048.88],[1630674900000,139.37,139.42,138.76,138.85,20019.09],[1630675200000,138.84,139.14,138.29,138.68,23316.43],[1630675500000,138.67,139.34,138.65,139.17,17451.76],[1630675800000,139.16,140.36,139.16,139.81,28841.06],[1630676100000,139.81,141.99,139.73,141.79,51952.07],[1630676400000,141.79,142.0,141.0,141.69,47891.58],[1630676700000,141.66,142.91,141.65,142.55,69899.07],[1630677000000,142.57,143.46,142.13,143.36,56483.46],[1630677300000,143.36,143.45,142.42,142.64,46116.48],[1630677600000,142.64,143.0,141.43,141.52,53688.78],[1630677900000,141.57,142.24,141.51,141.91,21677.08],[1630678200000,141.89,142.81,141.49,141.55,32667.67],[1630678500000,141.53,142.3,141.21,141.42,27430.62],[1630678800000,141.42,142.13,140.93,141.84,31790.67],[1630679100000,141.85,142.02,141.32,141.7,17230.77],[1630679400000,141.71,142.4,141.18,142.34,33382.45],[1630679700000,142.37,143.09,141.36,141.47,40888.34],[1630680000000,141.46,142.61,141.17,142.18,22564.33],[1630680300000,142.17,142.27,141.38,141.44,18506.22],[1630680600000,141.47,141.72,138.91,140.02,96786.86],[1630680900000,140.02,140.65,139.42,140.46,41226.89],[1630681200000,140.45,141.0,140.05,140.74,20012.74],[1630681500000,140.74,141.0,140.44,140.48,18473.46],[1630681800000,140.47,140.61,139.8,139.99,27102.85],[1630682100000,140.03,140.04,138.9,139.35,42378.65],[1630682400000,139.35,139.85,139.2,139.36,18719.01],[1630682700000,139.36,139.76,139.09,139.53,32014.66],[1630683000000,139.54,140.56,139.53,139.84,18958.62],[1630683300000,139.83,140.11,139.0,139.43,15781.74],[1630683600000,139.42,139.61,139.0,139.16,18610.9],[1630683900000,139.17,139.8,139.09,139.59,15773.76],[1630684200000,139.58,140.6,139.33,139.79,14950.04],[1630684500000,139.83,140.2,139.62,140.02,19442.69],[1630684800000,140.02,140.18,139.43,139.67,13651.89],[1630685100000,139.67,141.83,139.6,141.07,40662.24],[1630685400000,141.06,142.34,141.05,142.22,24845.71],[1630685700000,142.23,142.53,139.6,141.01,121192.2],[1630686000000,141.0,142.12,140.99,141.81,23881.38],[1630686300000,141.81,142.5,141.62,141.95,28585.68],[1630686600000,141.96,142.44,141.3,141.39,19387.09],[1630686900000,141.4,141.92,141.14,141.79,12780.98],[1630687200000,141.8,142.36,141.56,142.17,17267.91],[1630687500000,142.16,143.33,141.77,142.97,53432.17],[1630687800000,142.98,143.18,142.11,142.57,20052.9],[1630688100000,142.58,142.87,142.18,142.46,14346.6],[1630688400000,142.46,143.4,142.45,142.93,29698.15],[1630688700000,142.94,143.42,142.68,143.3,20979.25],[1630689000000,143.3,143.3,142.59,142.63,22150.65],[1630689300000,142.64,142.82,142.0,142.43,19635.79],[1630689600000,142.42,142.78,142.04,142.4,13612.51],[1630689900000,142.39,142.84,142.12,142.26,16841.14],[1630690200000,142.24,142.28,141.32,141.83,28327.51],[1630690500000,141.84,141.91,141.06,141.42,16321.72],[1630690800000,141.43,141.67,141.07,141.4,10665.27],[1630691100000,141.41,141.48,140.44,140.95,23059.42],[1630691400000,140.95,141.11,140.12,141.1,20475.96],[1630691700000,141.09,141.19,140.6,140.63,11823.67],[1630692000000,140.65,140.72,138.13,138.5,65144.58],[1630692300000,138.57,139.65,138.39,139.49,35769.95],[1630692600000,139.48,140.09,139.0,139.35,28630.31],[1630692900000,139.35,139.93,139.1,139.69,14743.87],[1630693200000,139.71,139.73,138.87,139.56,20226.48],[1630693500000,139.56,139.66,139.25,139.43,10795.31],[1630693800000,139.43,140.5,139.34,140.22,13962.35],[1630694100000,140.23,140.63,140.05,140.09,12605.38],[1630694400000,140.09,140.28,139.66,139.93,14748.11],[1630694700000,139.91,140.32,139.6,140.16,8999.59],[1630695000000,140.21,140.99,140.06,140.52,16203.28],[1630695300000,140.54,140.58,139.85,139.92,8635.77],[1630695600000,139.93,140.2,139.27,139.31,11177.12],[1630695900000,139.31,140.48,139.12,140.4,16190.58],[1630696200000,140.4,140.6,139.96,140.53,20919.67],[1630696500000,140.55,140.55,140.19,140.51,7898.68],[1630696800000,140.51,141.5,140.5,141.46,15877.3],[1630697100000,141.47,142.24,141.25,142.2,39271.63],[1630697400000,142.2,142.25,141.36,141.88,24282.08],[1630697700000,141.88,142.09,141.47,141.66,10106.28],[1630698000000,141.67,141.86,141.01,141.53,12219.45],[1630698300000,141.53,141.82,141.01,141.01,8043.86],[1630698600000,141.01,141.39,140.79,141.33,12259.51],[1630698900000,141.33,142.93,141.14,142.9,32698.27],[1630699200000,142.89,144.12,142.68,143.88,102337.8],[1630699500000,143.85,144.78,143.35,144.71,53695.95],[1630699800000,144.73,145.0,143.81,144.36,51888.77],[1630700100000,144.36,144.5,143.22,144.07,36080.38],[1630700400000,144.04,144.04,143.1,143.71,19951.13],[1630700700000,143.7,143.74,142.3,142.81,26748.05],[1630701000000,142.78,143.99,142.54,143.48,19700.01],[1630701300000,143.51,144.27,143.4,143.9,17157.18],[1630701600000,143.87,144.27,143.36,143.42,19503.14],[1630701900000,143.4,143.72,143.0,143.25,14784.67],[1630702200000,143.25,143.53,141.82,142.17,22791.25],[1630702500000,142.17,142.18,141.57,141.79,16959.67],[1630702800000,141.82,142.77,141.79,142.74,15854.69],[1630703100000,142.75,142.89,142.58,142.72,9204.14],[1630703400000,142.73,142.83,141.93,142.35,16721.68],[1630703700000,142.34,142.62,141.84,142.59,8487.01],[1630704000000,142.59,143.33,142.59,142.87,13063.22],[1630704300000,142.86,143.1,142.77,143.09,5309.17],[1630704600000,143.09,143.89,143.03,143.87,13043.14],[1630704900000,143.87,144.88,143.83,144.47,29006.24],[1630705200000,144.47,145.78,144.25,145.71,48481.86],[1630705500000,145.76,147.78,144.6,147.09,94333.933],[1630705800000,147.15,148.46,147.01,147.92,107069.421],[1630706100000,147.96,148.07,146.51,147.45,56673.08],[1630706400000,147.46,148.88,147.1,148.54,59348.77],[1630706700000,148.61,148.99,147.66,148.03,61826.38],[1630707000000,148.01,148.17,145.41,145.6,68566.86],[1630707300000,145.57,147.3,145.56,147.11,47660.44],[1630707600000,147.13,147.4,146.1,146.43,36884.88],[1630707900000,146.47,146.67,145.0,146.22,40191.17],[1630708200000,146.22,147.0,145.62,146.67,34488.01],[1630708500000,146.69,146.86,145.29,145.73,37294.89],[1630708800000,145.74,146.19,145.14,145.67,40315.54],[1630709100000,145.68,145.81,144.35,144.89,45307.25],[1630709400000,144.88,144.88,143.19,143.75,53968.01],[1630709700000,143.75,144.53,143.26,143.76,33671.0],[1630710000000,143.76,143.77,142.6,143.39,36059.12],[1630710300000,143.34,144.26,142.96,144.19,21207.57],[1630710600000,144.21,144.39,143.32,143.45,19192.26],[1630710900000,143.44,144.48,143.37,144.33,15054.01],[1630711200000,144.35,144.88,144.0,144.73,16387.35],[1630711500000,144.72,144.96,144.02,144.07,23097.8],[1630711800000,144.04,144.78,143.95,144.34,11854.61],[1630712100000,144.34,145.29,144.23,145.27,14945.18],[1630712400000,145.27,146.3,145.12,145.98,28625.79],[1630712700000,146.01,147.16,145.6,146.28,44173.43],[1630713000000,146.31,146.45,145.32,146.07,21512.81],[1630713300000,146.11,146.7,145.92,146.4,16336.74],[1630713600000,146.36,146.44,144.85,145.22,35367.93],[1630713900000,145.22,145.85,145.05,145.85,11283.3],[1630714200000,145.83,146.83,145.39,146.83,20057.71],[1630714500000,146.83,147.76,146.52,147.64,46992.87],[1630714800000,147.62,148.49,147.3,148.4,35220.7],[1630715100000,148.38,149.0,147.8,148.36,59855.75],[1630715400000,148.35,148.44,147.35,147.73,37710.11],[1630715700000,147.75,148.35,146.95,147.83,26196.22],[1630716000000,147.83,148.14,147.37,148.0,14887.07],[1630716300000,148.01,149.0,147.73,148.97,29426.26],[1630716600000,148.97,149.46,148.39,149.0,37569.563],[1630716900000,149.0,149.35,148.7,149.32,25316.88],[1630717200000,149.32,149.33,146.98,147.76,49919.55],[1630717500000,147.76,148.35,147.2,148.1,24304.28],[1630717800000,148.1,148.4,146.68,147.15,33749.34],[1630718100000,147.16,148.15,147.12,147.84,17822.88],[1630718400000,147.82,148.2,147.4,147.43,17067.56],[1630718700000,147.43,148.18,147.39,147.78,13154.26],[1630719000000,147.78,147.78,146.59,146.95,24542.19],[1630719300000,146.94,147.72,146.63,147.58,16489.66],[1630719600000,147.57,148.26,147.11,148.24,13842.08],[1630719900000,148.26,148.98,147.9,148.84,21199.04],[1630720200000,148.83,149.08,148.3,148.82,26442.55],[1630720500000,148.82,149.0,148.19,148.29,17404.07],[1630720800000,148.32,148.84,147.01,147.78,28274.98],[1630721100000,147.82,147.93,146.23,146.83,26324.46],[1630721400000,146.84,147.55,146.55,147.25,18462.23],[1630721700000,147.26,147.7,147.01,147.65,10971.53],[1630722000000,147.63,148.31,147.37,147.66,14757.21],[1630722300000,147.67,148.05,147.24,147.96,12210.85],[1630722600000,147.97,148.0,146.91,146.91,15527.87],[1630722900000,146.95,147.26,146.54,147.14,15526.57],[1630723200000,147.14,148.89,147.1,148.63,29428.95],[1630723500000,148.65,149.59,148.65,149.51,51573.94],[1630723800000,149.51,149.65,148.93,149.2,25889.16],[1630724100000,149.15,149.7,148.86,149.63,20928.52],[1630724400000,149.63,150.0,149.15,149.28,47279.069],[1630724700000,149.28,149.9,148.78,149.61,17205.61],[1630725000000,149.58,150.0,149.34,149.97,23365.32],[1630725300000,149.97,150.0,149.25,149.84,21089.19],[1630725600000,149.84,150.6,149.81,149.97,87231.454],[1630725900000,149.98,150.0,149.02,149.13,31123.85],[1630726200000,149.14,149.48,148.06,148.97,38181.39],[1630726500000,148.96,149.41,148.6,148.91,20793.14],[1630726800000,148.91,149.14,148.65,148.82,17021.43],[1630727100000,148.83,148.84,147.43,148.04,42828.62],[1630727400000,148.06,148.43,147.88,148.19,15138.54],[1630727700000,148.23,148.55,147.88,148.34,14631.68],[1630728000000,148.35,149.8,148.12,149.18,34942.08],[1630728300000,149.15,149.24,148.18,148.62,15405.03],[1630728600000,148.6,148.84,147.9,148.14,14787.29],[1630728900000,148.15,148.94,148.14,148.79,11496.31],[1630729200000,148.8,149.66,148.75,149.3,15310.13],[1630729500000,149.28,149.48,148.91,149.26,14734.2],[1630729800000,149.26,149.34,148.62,149.01,15648.87],[1630730100000,149.01,149.02,147.9,147.95,17937.76],[1630730400000,147.9,148.17,147.27,147.51,32907.31],[1630730700000,147.51,147.96,146.9,147.94,25500.46],[1630731000000,147.94,148.5,147.68,148.17,14756.05],[1630731300000,148.16,148.3,147.53,147.53,15637.1],[1630731600000,147.61,148.47,147.16,148.26,22227.91],[1630731900000,148.25,148.62,147.97,148.1,11459.03],[1630732200000,148.1,148.39,147.71,147.96,13863.71],[1630732500000,147.96,147.97,146.6,146.76,31038.74],[1630732800000,146.75,146.98,146.36,146.8,24643.14],[1630733100000,146.79,147.06,146.52,146.55,16272.81],[1630733400000,146.53,146.6,145.22,145.72,61675.19],[1630733700000,145.73,145.77,144.56,145.71,50219.54],[1630734000000,145.73,146.37,145.41,146.19,18819.17],[1630734300000,146.18,146.34,145.72,146.26,15685.62],[1630734600000,146.25,146.34,145.46,145.55,26859.06],[1630734900000,145.55,146.05,145.48,145.62,13594.77],[1630735200000,145.62,146.0,145.24,145.94,16812.47],[1630735500000,145.94,146.9,145.74,146.62,28931.72],[1630735800000,146.61,146.98,146.57,146.91,15955.74],[1630736100000,146.92,146.98,146.22,146.52,19277.45],[1630736400000,146.51,146.98,146.41,146.92,13197.63],[1630736700000,146.91,147.9,146.8,147.75,28047.88],[1630737000000,147.7,147.73,146.69,147.24,24916.34],[1630737300000,147.25,147.59,147.04,147.42,13061.56],[1630737600000,147.41,147.52,146.9,147.14,11332.24],[1630737900000,147.14,147.72,147.14,147.51,16794.81],[1630738200000,147.53,147.84,147.29,147.65,14238.56],[1630738500000,147.63,148.3,147.57,148.21,25352.81],[1630738800000,148.21,148.27,147.96,148.23,15996.97],[1630739100000,148.23,148.81,148.2,148.41,25222.74],[1630739400000,148.41,148.45,147.96,148.16,19039.11],[1630739700000,148.14,148.25,147.83,147.94,26617.83],[1630740000000,147.94,148.04,147.16,147.73,19393.41],[1630740300000,147.7,147.73,147.0,147.05,9596.67],[1630740600000,147.05,147.48,146.95,147.1,13645.28],[1630740900000,147.1,147.13,146.49,146.67,21681.58],[1630741200000,146.67,147.47,146.48,146.87,14504.59],[1630741500000,146.87,147.0,146.28,146.6,17362.59],[1630741800000,146.59,146.61,145.94,146.5,17422.69],[1630742100000,146.5,146.59,145.6,145.8,23290.7],[1630742400000,145.83,146.83,145.75,146.32,17098.91],[1630742700000,146.31,147.41,146.26,147.05,28502.37],[1630743000000,147.04,147.65,147.03,147.29,15601.01],[1630743300000,147.29,147.49,146.88,147.48,10032.78],[1630743600000,147.49,147.49,146.82,146.88,15790.62],[1630743900000,146.88,146.96,146.44,146.49,15773.58],[1630744200000,146.5,147.15,146.48,146.79,14764.4],[1630744500000,146.81,147.05,146.5,147.05,19882.31],[1630744800000,147.02,147.61,146.91,147.42,17405.8],[1630745100000,147.42,147.48,146.83,146.87,12412.9],[1630745400000,146.9,147.07,146.6,146.74,9468.5],[1630745700000,146.74,146.92,146.12,146.36,17646.11],[1630746000000,146.36,146.38,145.43,145.54,32092.69],[1630746300000,145.54,146.67,145.53,146.59,39023.32],[1630746600000,146.59,146.62,145.88,146.08,18455.36],[1630746900000,146.07,146.33,145.8,145.84,18451.23],[1630747200000,145.84,145.93,145.27,145.46,21372.61],[1630747500000,145.48,145.58,145.02,145.3,18339.22],[1630747800000,145.28,145.64,143.87,144.4,53259.35],[1630748100000,144.39,144.54,143.34,144.03,34525.08],[1630748400000,144.03,144.43,143.52,143.79,36334.23],[1630748700000,143.76,144.76,143.73,144.73,28699.23],[1630749000000,144.74,145.24,144.51,144.95,30823.81],[1630749300000,144.95,145.39,144.06,144.17,28102.53],[1630749600000,144.16,145.06,144.16,144.76,18061.78],[1630749900000,144.75,145.17,144.48,144.88,12465.92],[1630750200000,144.88,145.0,144.29,144.62,11418.57],[1630750500000,144.6,145.23,144.58,144.85,15779.09],[1630750800000,144.82,145.56,144.82,145.2,19817.77],[1630751100000,145.19,145.69,145.14,145.42,15191.98],[1630751400000,145.42,145.49,144.79,144.84,13373.96],[1630751700000,144.82,145.2,144.59,145.08,13515.54],[1630752000000,145.08,145.13,144.45,144.47,9342.98],[1630752300000,144.49,144.66,141.86,142.86,66330.35],[1630752600000,142.83,143.22,142.24,142.25,33106.02],[1630752900000,142.27,142.37,140.43,141.38,78124.77],[1630753200000,141.38,142.65,141.37,142.23,28473.99],[1630753500000,142.22,143.13,141.33,142.35,40401.0],[1630753800000,142.38,142.68,141.3,142.15,30917.35],[1630754100000,142.15,142.65,141.55,141.8,30567.89],[1630754400000,141.81,142.56,141.79,142.51,27917.27],[1630754700000,142.51,143.36,142.5,143.25,24740.3],[1630755000000,143.26,143.32,142.28,142.63,16176.4],[1630755300000,142.6,142.97,142.13,142.31,15684.81],[1630755600000,142.31,142.74,142.05,142.24,10849.17],[1630755900000,142.23,142.82,142.2,142.48,10355.89],[1630756200000,142.49,142.85,142.14,142.18,10602.57],[1630756500000,142.16,142.27,141.5,141.68,17624.05],[1630756800000,141.67,142.5,140.55,142.36,30136.47],[1630757100000,142.35,142.87,142.0,142.65,26244.24],[1630757400000,142.67,142.99,142.3,142.46,10829.14],[1630757700000,142.46,143.0,142.36,142.45,14236.76],[1630758000000,142.46,143.0,142.41,142.76,11246.88],[1630758300000,142.76,143.39,142.58,143.34,11750.14],[1630758600000,143.3,144.45,143.24,144.27,33459.64],[1630758900000,144.27,144.3,143.85,143.97,20045.79],[1630759200000,143.97,144.12,143.41,143.84,19202.32],[1630759500000,143.83,143.92,143.04,143.12,14063.2],[1630759800000,143.15,143.92,143.06,143.1,17150.89],[1630760100000,143.11,143.2,142.14,142.21,29091.24],[1630760400000,142.21,142.57,141.31,141.89,21601.97],[1630760700000,141.87,142.44,141.81,141.81,11836.04],[1630761000000,141.83,142.15,141.0,141.31,36159.62],[1630761300000,141.27,141.66,140.35,140.36,29876.39],[1630761600000,140.37,140.44,139.36,139.54,71537.0],[1630761900000,139.55,140.98,139.47,140.71,40419.84],[1630762200000,140.71,141.8,140.57,141.51,35084.7],[1630762500000,141.52,141.71,140.93,141.09,17307.71],[1630762800000,141.09,141.46,140.5,141.4,22644.98],[1630763100000,141.41,141.75,140.78,140.95,19041.3],[1630763400000,140.94,141.42,140.64,141.28,13422.92],[1630763700000,141.28,141.29,140.48,140.93,15784.07],[1630764000000,140.96,141.31,139.61,139.93,27718.83],[1630764300000,139.92,141.48,139.88,141.41,31174.69],[1630764600000,141.4,141.95,141.07,141.92,21637.5],[1630764900000,141.9,142.0,140.88,141.35,24048.64],[1630765200000,141.34,141.74,141.0,141.36,16494.14],[1630765500000,141.37,141.59,141.13,141.34,7915.09],[1630765800000,141.34,142.28,141.32,142.28,19048.87],[1630766100000,142.28,142.55,141.7,141.86,18734.47],[1630766400000,141.85,142.25,141.72,141.75,9530.66],[1630766700000,141.78,142.31,141.76,142.26,14552.78],[1630767000000,142.25,142.56,142.2,142.56,12167.92],[1630767300000,142.56,143.0,142.45,142.77,18065.16],[1630767600000,142.76,143.31,142.23,143.29,29843.32],[1630767900000,143.28,143.56,143.04,143.09,26219.58],[1630768200000,143.06,143.43,142.58,142.7,18707.51],[1630768500000,142.69,143.24,142.16,142.45,22371.72],[1630768800000,142.44,142.54,142.12,142.22,12526.58],[1630769100000,142.23,142.9,142.04,142.9,15056.73],[1630769400000,142.9,143.0,142.39,142.57,12088.93],[1630769700000,142.55,142.55,142.01,142.19,12439.04],[1630770000000,142.18,142.39,141.63,142.26,16338.5],[1630770300000,142.24,142.7,142.17,142.62,12556.27],[1630770600000,142.61,142.87,142.21,142.39,10186.43],[1630770900000,142.38,142.77,142.01,142.36,11978.47],[1630771200000,142.34,142.59,141.56,141.81,18036.66],[1630771500000,141.8,141.87,141.17,141.69,16730.24],[1630771800000,141.69,142.76,141.62,142.7,30881.67],[1630772100000,142.73,142.88,142.36,142.58,12848.67],[1630772400000,142.58,142.58,142.21,142.25,11068.42],[1630772700000,142.24,142.7,141.65,141.8,10366.17],[1630773000000,141.81,141.87,141.19,141.28,8902.27],[1630773300000,141.29,141.65,140.2,140.28,19556.19],[1630773600000,140.3,140.51,140.02,140.31,14291.87],[1630773900000,140.3,140.77,140.19,140.23,16851.07],[1630774200000,140.23,140.51,139.82,139.9,18815.23],[1630774500000,139.89,140.0,138.38,138.97,72123.16],[1630774800000,138.93,139.29,137.76,137.9,55670.73],[1630775100000,137.94,138.0,136.17,136.2,90254.64],[1630775400000,136.18,137.4,135.73,136.84,63714.76],[1630775700000,136.84,137.9,136.75,137.61,44013.8],[1630776000000,137.62,137.81,136.94,137.25,26612.62],[1630776300000,137.36,137.98,136.67,137.64,34119.36],[1630776600000,137.64,138.48,137.48,138.46,31727.34],[1630776900000,138.48,139.45,138.41,139.16,37812.41],[1630777200000,139.15,139.31,138.5,138.92,26042.21],[1630777500000,138.93,139.16,138.3,138.48,18541.77],[1630777800000,138.49,139.4,138.36,139.4,19189.68],[1630778100000,139.4,140.4,139.17,140.26,38077.31],[1630778400000,140.27,140.69,139.85,140.24,32039.68],[1630778700000,140.23,140.69,140.01,140.1,16073.04],[1630779000000,140.09,140.09,139.33,139.51,21708.61],[1630779300000,139.51,140.2,139.49,139.95,12276.63],[1630779600000,139.94,140.55,139.73,140.28,11639.61],[1630779900000,140.28,140.61,139.93,140.08,11817.67],[1630780200000,140.06,140.44,139.94,140.32,12910.16],[1630780500000,140.31,140.35,139.13,139.84,19791.23],[1630780800000,139.86,140.28,139.48,139.9,12219.61],[1630781100000,139.9,140.17,139.38,139.7,12527.97],[1630781400000,139.69,139.96,139.52,139.66,5184.66],[1630781700000,139.66,139.76,139.41,139.65,7028.66],[1630782000000,139.65,139.69,138.62,138.97,17986.34],[1630782300000,138.98,139.0,136.89,137.19,26882.68],[1630782600000,137.19,137.55,136.74,136.85,30659.34],[1630782900000,136.85,138.17,136.85,137.97,23170.56],[1630783200000,137.99,138.26,137.65,137.78,8975.63],[1630783500000,137.77,138.37,137.19,138.14,18052.2],[1630783800000,138.13,139.0,137.5,137.52,18948.87],[1630784100000,137.54,138.08,137.49,137.91,7624.31],[1630784400000,137.92,138.5,137.89,138.46,8380.49],[1630784700000,138.44,138.48,137.29,137.57,12174.9],[1630785000000,137.58,138.16,137.17,138.08,8741.35],[1630785300000,138.08,138.92,137.93,138.89,9478.57],[1630785600000,138.9,141.43,138.27,140.91,96596.23],[1630785900000,140.89,141.4,140.3,140.79,29776.77],[1630786200000,140.8,141.07,140.29,140.53,15494.78],[1630786500000,140.53,140.92,139.41,139.55,23531.51],[1630786800000,139.55,140.06,139.48,139.83,9916.27],[1630787100000,139.83,140.19,139.51,139.74,11321.2],[1630787400000,139.75,140.54,139.74,140.23,10620.51],[1630787700000,140.21,140.21,139.61,139.78,7597.82],[1630788000000,139.8,140.29,139.45,140.19,11198.3],[1630788300000,140.18,142.04,140.14,141.31,53571.16],[1630788600000,141.32,141.52,140.6,140.72,10811.59],[1630788900000,140.72,140.72,140.12,140.42,14836.01],[1630789200000,140.42,141.44,140.38,141.36,9441.47],[1630789500000,141.36,141.36,140.57,140.6,6403.55],[1630789800000,140.6,141.13,140.5,140.88,8437.18],[1630790100000,140.88,141.8,140.82,141.74,9409.9],[1630790400000,141.73,141.89,141.11,141.37,7996.91],[1630790700000,141.36,141.63,141.11,141.54,6844.78],[1630791000000,141.54,141.56,140.8,140.88,7357.85],[1630791300000,140.87,141.5,140.85,141.35,5101.16],[1630791600000,141.36,141.69,140.7,141.06,9783.38],[1630791900000,141.07,141.41,140.85,141.3,5236.68],[1630792200000,141.36,141.44,140.89,141.18,4197.64],[1630792500000,141.17,141.23,140.84,140.95,6849.12],[1630792800000,140.96,141.47,140.66,140.67,8159.71],[1630793100000,140.68,141.56,140.6,141.46,6789.49],[1630793400000,141.47,141.9,141.25,141.59,11200.39],[1630793700000,141.6,142.25,141.6,141.92,14065.54],[1630794000000,141.93,142.05,141.22,141.73,9604.62],[1630794300000,141.73,142.05,141.46,141.7,6173.52],[1630794600000,141.7,141.72,140.69,140.85,9024.66],[1630794900000,140.85,141.59,140.19,140.6,13348.28],[1630795200000,140.6,141.3,140.53,141.02,8349.14],[1630795500000,141.01,141.24,140.44,140.79,7396.27],[1630795800000,140.8,141.63,140.7,141.57,9017.35],[1630796100000,141.54,141.54,140.78,140.93,9180.32],[1630796400000,140.92,141.32,140.55,140.75,7641.53],[1630796700000,140.74,140.93,139.83,139.94,13361.45],[1630797000000,139.91,140.05,139.46,139.88,11859.3],[1630797300000,139.87,139.87,138.9,139.36,12880.27],[1630797600000,139.37,139.42,138.84,138.86,12421.08],[1630797900000,138.92,139.95,138.88,139.71,10159.04],[1630798200000,139.71,140.13,139.49,139.96,13105.61],[1630798500000,139.96,140.36,139.72,139.73,8117.54],[1630798800000,139.72,139.82,138.96,139.13,12390.71],[1630799100000,139.16,139.99,139.15,139.88,8997.22],[1630799400000,139.89,139.91,139.25,139.38,8411.49],[1630799700000,139.39,139.49,138.8,138.88,10560.72],[1630800000000,138.88,139.84,138.84,139.2,14345.29],[1630800300000,139.24,139.31,138.59,138.73,11578.47],[1630800600000,138.69,138.74,137.96,138.56,18350.76],[1630800900000,138.57,138.6,137.82,138.18,9734.77],[1630801200000,138.22,139.8,138.09,139.76,9818.66],[1630801500000,139.77,140.38,139.38,139.92,18259.6],[1630801800000,139.92,140.93,139.9,140.38,15406.49],[1630802100000,140.38,141.29,140.34,140.92,18356.27],[1630802400000,140.91,141.44,140.83,141.22,13504.04],[1630802700000,141.17,142.0,141.12,141.85,26680.96],[1630803000000,141.95,142.1,141.56,141.74,12243.41],[1630803300000,141.73,141.94,141.4,141.56,13374.83],[1630803600000,141.56,143.3,141.56,142.61,40135.16],[1630803900000,142.61,144.59,142.48,144.46,63047.58],[1630804200000,144.46,144.99,143.65,144.45,51611.29],[1630804500000,144.43,144.93,143.52,143.58,27858.92],[1630804800000,143.58,144.24,143.58,143.79,14280.57],[1630805100000,143.78,144.1,143.2,143.72,18171.11],[1630805400000,143.73,143.97,142.45,142.58,20751.11],[1630805700000,142.55,142.55,142.03,142.27,16659.72],[1630806000000,142.27,142.59,141.38,142.04,20394.47],[1630806300000,142.02,143.32,141.94,142.83,16812.01],[1630806600000,142.84,143.79,142.84,143.55,22926.57],[1630806900000,143.54,144.73,143.33,144.06,22741.7],[1630807200000,144.08,144.21,143.08,144.19,19528.39],[1630807500000,144.2,144.5,143.38,143.45,21073.97],[1630807800000,143.48,143.96,143.42,143.65,17338.14],[1630808100000,143.63,143.79,142.95,143.0,11095.46],[1630808400000,142.99,143.47,142.84,143.17,6952.05],[1630808700000,143.15,143.39,142.36,142.73,10719.72],[1630809000000,142.74,143.07,142.62,142.81,9790.55],[1630809300000,142.81,143.29,142.66,142.92,10526.77],[1630809600000,142.96,142.96,142.37,142.47,7925.65],[1630809900000,142.47,142.7,142.02,142.52,20638.91],[1630810200000,142.49,143.03,142.22,142.5,9898.56],[1630810500000,142.46,142.91,142.34,142.59,6890.8],[1630810800000,142.6,143.44,142.5,143.11,12026.74],[1630811100000,143.11,143.2,142.41,142.43,5862.28],[1630811400000,142.43,142.62,141.78,141.85,11128.44],[1630811700000,141.85,142.13,141.6,141.67,11770.59],[1630812000000,141.67,142.15,141.37,141.97,9832.31],[1630812300000,141.99,142.26,141.2,141.3,9821.75],[1630812600000,141.3,141.5,140.82,141.06,12126.72],[1630812900000,141.05,141.06,140.27,140.73,17210.26],[1630813200000,140.74,141.37,140.29,141.21,10394.36],[1630813500000,141.17,141.47,140.77,141.43,7505.12],[1630813800000,141.43,141.75,140.85,141.46,14280.39],[1630814100000,141.46,141.48,140.52,140.63,9379.79],[1630814400000,140.62,141.5,140.4,141.17,21417.51],[1630814700000,141.09,141.87,140.65,141.43,11657.23],[1630815000000,141.46,141.79,141.28,141.34,7016.02],[1630815300000,141.33,141.46,140.93,140.98,9437.54],[1630815600000,140.98,141.36,140.8,141.29,10841.16],[1630815900000,141.26,141.41,140.95,141.15,3155.8],[1630816200000,141.18,141.67,141.09,141.6,6825.47],[1630816500000,141.61,141.88,141.3,141.59,7628.8],[1630816800000,141.59,142.0,141.35,141.52,5614.32],[1630817100000,141.51,141.97,141.37,141.5,6703.76],[1630817400000,141.48,141.97,141.45,141.81,5085.81],[1630817700000,141.81,141.82,141.0,141.16,8053.71],[1630818000000,141.16,141.51,140.85,141.1,9731.64],[1630818300000,141.1,141.16,140.48,140.6,7622.12],[1630818600000,140.59,140.61,140.14,140.42,10993.26],[1630818900000,140.42,140.42,139.8,140.1,14998.34],[1630819200000,140.09,140.09,139.4,139.71,24943.04],[1630819500000,139.78,140.26,139.33,140.1,12555.92],[1630819800000,140.07,140.48,140.02,140.36,6741.05],[1630820100000,140.36,140.37,139.57,139.73,10150.26],[1630820400000,139.7,140.13,139.58,140.05,10815.13],[1630820700000,140.05,140.27,139.6,139.71,4836.56],[1630821000000,139.7,139.78,139.28,139.78,17187.54],[1630821300000,139.78,139.89,138.95,139.23,18905.95],[1630821600000,139.27,139.9,138.95,139.67,12766.53],[1630821900000,139.68,139.93,139.53,139.61,5858.92],[1630822200000,139.61,139.71,138.5,139.0,16637.64],[1630822500000,139.01,139.78,138.88,139.59,7636.64],[1630822800000,139.59,139.59,138.79,138.99,9098.95],[1630823100000,138.98,139.65,138.94,139.49,11590.48],[1630823400000,139.52,140.16,139.38,140.16,12221.76],[1630823700000,140.15,140.54,140.0,140.4,10277.35],[1630824000000,140.41,140.89,140.28,140.59,16417.09],[1630824300000,140.59,140.78,140.19,140.28,9210.06],[1630824600000,140.3,140.33,139.74,139.94,10646.71],[1630824900000,139.96,140.24,139.78,139.87,7058.88],[1630825200000,139.87,139.95,139.32,139.51,10171.44],[1630825500000,139.51,140.47,139.34,140.47,8593.39],[1630825800000,140.47,140.68,140.03,140.22,11230.43],[1630826100000,140.21,140.24,139.66,139.91,12426.05],[1630826400000,139.91,140.25,139.79,139.98,6284.14],[1630826700000,139.98,140.04,139.56,139.65,7877.84],[1630827000000,139.67,139.94,139.43,139.56,6101.62],[1630827300000,139.56,139.82,139.41,139.77,4857.74],[1630827600000,139.76,139.77,139.41,139.5,6699.22],[1630827900000,139.48,139.64,138.9,138.93,16517.01],[1630828200000,138.93,139.25,138.78,138.91,13354.36],[1630828500000,138.91,139.3,138.85,138.93,12444.62],[1630828800000,138.97,139.37,138.92,139.3,12024.16],[1630829100000,139.32,140.12,139.3,140.03,14537.65],[1630829400000,140.05,140.32,139.63,139.87,20079.75],[1630829700000,139.89,140.15,139.4,139.66,11601.19],[1630830000000,139.67,139.9,139.2,139.22,10249.44],[1630830300000,139.22,139.6,139.1,139.38,9961.11],[1630830600000,139.38,139.86,139.18,139.63,8166.53],[1630830900000,139.63,140.07,139.63,140.02,14345.18],[1630831200000,140.01,140.19,139.73,139.97,16675.22],[1630831500000,139.97,140.5,139.88,140.49,14355.96],[1630831800000,140.43,140.78,140.35,140.65,11795.42],[1630832100000,140.66,141.37,140.62,140.96,20153.46],[1630832400000,140.95,141.88,140.91,141.63,29915.81],[1630832700000,141.62,141.74,140.64,141.03,21188.2],[1630833000000,141.04,141.08,140.58,140.86,9743.77],[1630833300000,140.86,140.86,140.26,140.77,10529.01],[1630833600000,140.72,141.16,140.23,140.64,19878.62],[1630833900000,140.65,140.68,140.18,140.49,13116.38],[1630834200000,140.49,140.98,140.38,140.77,11819.69],[1630834500000,140.77,141.19,140.69,141.0,10452.45],[1630834800000,141.0,141.11,140.73,140.78,7833.35],[1630835100000,140.77,141.04,140.58,140.83,7827.75],[1630835400000,140.83,141.32,140.8,140.94,11108.24],[1630835700000,140.93,141.18,140.77,141.0,6749.49],[1630836000000,141.01,141.2,140.62,140.64,9943.51],[1630836300000,140.64,141.27,140.5,141.15,14204.73],[1630836600000,141.11,141.2,140.88,141.06,9705.4],[1630836900000,141.08,141.7,141.08,141.41,13179.11],[1630837200000,141.41,141.72,141.33,141.51,8648.57],[1630837500000,141.5,141.55,141.03,141.07,8308.4],[1630837800000,141.07,141.34,140.88,140.94,10557.71],[1630838100000,140.93,141.01,140.69,140.85,7397.24],[1630838400000,140.85,141.14,140.73,141.06,9763.49],[1630838700000,141.05,141.1,140.23,140.45,13419.69],[1630839000000,140.44,140.82,140.33,140.6,6097.58],[1630839300000,140.59,140.9,140.09,140.15,6051.31],[1630839600000,140.18,140.6,139.91,140.3,10742.65],[1630839900000,140.27,140.65,140.01,140.56,8906.49],[1630840200000,140.56,140.87,140.44,140.72,10369.01],[1630840500000,140.68,141.39,140.51,141.05,13026.53],[1630840800000,141.05,141.38,140.32,140.5,12509.88],[1630841100000,140.47,140.93,140.25,140.88,10358.47],[1630841400000,140.89,141.35,140.87,141.05,10866.54],[1630841700000,141.12,141.3,140.68,141.17,8058.99],[1630842000000,141.17,141.32,140.86,141.1,8553.78],[1630842300000,141.07,141.29,140.75,140.89,8147.99],[1630842600000,140.88,140.91,140.5,140.64,6983.22],[1630842900000,140.64,140.76,140.29,140.36,10414.06],[1630843200000,140.36,140.47,139.66,139.95,29970.04],[1630843500000,139.93,140.18,139.81,139.81,15180.58],[1630843800000,139.84,140.23,139.8,139.95,10777.0],[1630844100000,139.93,140.24,139.87,140.06,10114.27],[1630844400000,140.06,140.36,139.97,140.1,11512.34],[1630844700000,140.1,140.14,139.8,139.93,15072.92],[1630845000000,139.92,140.13,139.83,140.07,10606.09],[1630845300000,140.04,140.13,139.75,139.75,15179.52],[1630845600000,139.75,139.76,139.02,139.07,21476.03],[1630845900000,139.08,139.74,139.01,139.49,15652.18],[1630846200000,139.5,139.72,139.4,139.67,11184.23],[1630846500000,139.64,139.76,139.2,139.73,8265.11],[1630846800000,139.75,140.1,139.51,140.03,8369.07],[1630847100000,140.05,140.1,139.5,139.69,8999.05],[1630847400000,139.7,139.83,139.23,139.33,7871.8],[1630847700000,139.34,139.42,139.0,139.04,12898.0],[1630848000000,139.05,139.28,138.73,138.78,15877.15],[1630848300000,138.78,138.96,138.0,138.08,37604.02],[1630848600000,138.08,138.1,137.0,138.1,50337.34],[1630848900000,138.1,138.92,138.03,138.67,24751.44],[1630849200000,138.67,138.95,138.42,138.69,18898.01],[1630849500000,138.69,138.87,138.34,138.37,16747.37],[1630849800000,138.35,138.52,137.94,138.5,21709.28],[1630850100000,138.5,138.62,137.9,137.98,15525.31],[1630850400000,137.99,138.34,137.0,137.68,30812.53],[1630850700000,137.66,137.93,136.85,137.53,32805.6],[1630851000000,137.53,137.99,137.37,137.93,19383.7],[1630851300000,137.93,138.29,137.49,137.88,16534.19],[1630851600000,137.88,138.15,137.76,137.84,16359.06],[1630851900000,137.83,138.03,137.59,137.88,12427.79],[1630852200000,137.89,138.18,137.76,137.99,16496.76],[1630852500000,137.97,138.53,137.95,138.46,23315.72],[1630852800000,138.5,138.7,138.29,138.33,19970.0],[1630853100000,138.33,138.42,137.96,138.22,17909.07],[1630853400000,138.22,138.22,137.56,137.73,17099.17],[1630853700000,137.73,137.98,137.52,137.89,11680.23],[1630854000000,137.91,137.98,137.14,137.35,15678.69],[1630854300000,137.35,137.49,136.5,137.01,37410.82],[1630854600000,137.02,137.12,134.74,135.83,82159.9],[1630854900000,135.81,136.47,135.6,136.07,40092.31],[1630855200000,136.07,136.08,135.31,135.57,26100.95],[1630855500000,135.57,136.48,135.48,136.48,19030.28],[1630855800000,136.43,136.92,136.0,136.25,24099.65],[1630856100000,136.26,136.34,135.58,135.76,16321.79],[1630856400000,135.75,136.64,135.7,136.58,13897.4],[1630856700000,136.58,137.0,136.34,136.84,14963.22],[1630857000000,136.84,137.0,136.26,136.55,13244.27],[1630857300000,136.54,136.55,136.0,136.29,12920.71],[1630857600000,136.29,136.3,135.64,135.96,15144.73],[1630857900000,135.96,136.34,135.86,135.92,21494.69],[1630858200000,135.92,136.18,135.25,135.39,32792.85],[1630858500000,135.39,135.6,135.21,135.5,30324.83],[1630858800000,135.51,137.5,135.18,137.31,57717.51],[1630859100000,137.29,138.7,136.82,138.66,46598.33],[1630859400000,138.67,138.88,137.37,137.44,48023.52],[1630859700000,137.46,137.78,136.77,137.0,32642.51],[1630860000000,137.0,137.35,136.84,137.06,13434.93],[1630860300000,137.06,137.7,136.97,137.21,12943.45],[1630860600000,137.21,137.24,136.56,136.62,17355.54],[1630860900000,136.59,136.82,136.2,136.7,14086.57],[1630861200000,136.69,137.44,136.54,136.63,16282.51],[1630861500000,136.62,136.98,136.44,136.74,11324.44],[1630861800000,136.74,137.22,136.74,137.04,17396.15],[1630862100000,137.04,137.64,136.61,136.74,20102.7],[1630862400000,136.75,137.03,136.52,136.88,14032.29],[1630862700000,136.87,136.98,136.62,136.93,9904.87],[1630863000000,136.9,136.91,136.38,136.55,11506.54],[1630863300000,136.56,136.87,136.29,136.72,9708.4],[1630863600000,136.71,137.1,136.42,136.48,8275.53],[1630863900000,136.5,136.66,136.27,136.38,13171.77],[1630864200000,136.38,136.86,136.27,136.84,8591.2],[1630864500000,136.85,136.89,136.53,136.54,7502.17],[1630864800000,136.55,136.87,136.35,136.57,9134.48],[1630865100000,136.59,137.1,136.55,137.09,7131.56],[1630865400000,137.08,137.11,136.83,136.95,7008.04],[1630865700000,136.94,137.27,136.94,137.25,9788.2],[1630866000000,137.24,137.25,136.85,136.93,11153.6],[1630866300000,136.92,137.33,136.91,137.05,8003.47],[1630866600000,137.05,137.41,136.88,137.31,5941.94],[1630866900000,137.32,137.33,136.67,136.78,9584.75],[1630867200000,136.78,137.08,136.53,136.62,11437.99],[1630867500000,136.63,136.77,136.35,136.4,7905.79],[1630867800000,136.4,136.57,136.35,136.4,7454.01],[1630868100000,136.4,136.86,136.35,136.61,6417.17],[1630868400000,136.58,137.0,136.51,136.89,5766.34],[1630868700000,136.9,137.74,136.81,137.74,14169.54],[1630869000000,137.73,138.45,137.64,137.99,24229.7],[1630869300000,137.99,138.5,137.93,138.28,18998.61],[1630869600000,138.28,138.32,136.91,137.28,26704.87],[1630869900000,137.25,138.28,137.16,138.28,14181.2],[1630870200000,138.26,138.5,137.76,137.93,15118.89],[1630870500000,137.93,138.17,136.41,136.74,26602.44],[1630870800000,136.78,137.81,136.42,137.73,26266.06],[1630871100000,137.74,138.6,137.27,137.67,25093.2],[1630871400000,137.68,138.18,137.58,137.62,10101.16],[1630871700000,137.61,137.87,137.38,137.87,6914.16],[1630872000000,137.87,137.88,137.3,137.68,6698.56],[1630872300000,137.68,137.68,137.32,137.42,5640.29],[1630872600000,137.42,137.51,136.92,137.41,7379.43],[1630872900000,137.41,137.59,137.02,137.39,6322.53],[1630873200000,137.39,137.44,136.93,137.1,6726.97],[1630873500000,137.08,137.23,136.92,137.01,8613.32],[1630873800000,137.01,137.22,136.91,137.1,7813.59],[1630874100000,137.1,137.46,137.02,137.22,6835.22],[1630874400000,137.19,137.61,137.03,137.46,11899.71],[1630874700000,137.45,137.84,137.38,137.51,7740.19],[1630875000000,137.52,138.0,137.45,137.73,15224.55],[1630875300000,137.69,138.72,137.52,138.61,20435.78],[1630875600000,138.62,138.65,138.0,138.08,13712.34],[1630875900000,138.08,138.57,138.04,138.19,12698.84],[1630876200000,138.16,138.54,138.08,138.1,9903.22],[1630876500000,138.11,138.5,138.0,138.48,12889.23],[1630876800000,138.5,139.27,138.48,139.27,33681.89],[1630877100000,139.26,140.28,139.19,140.22,27386.13],[1630877400000,140.24,141.28,140.2,140.72,61650.71],[1630877700000,140.74,141.15,139.84,140.23,27089.61],[1630878000000,140.25,140.52,139.72,140.27,14186.36],[1630878300000,140.27,140.27,139.57,139.74,12972.61],[1630878600000,139.74,140.89,139.68,140.46,19537.99],[1630878900000,140.47,140.88,140.08,140.45,15528.33],[1630879200000,140.44,141.8,140.43,141.77,36650.64],[1630879500000,141.74,142.26,141.2,142.18,43672.55],[1630879800000,142.16,142.82,142.03,142.78,35947.59],[1630880100000,142.79,144.0,142.74,143.37,70261.37],[1630880400000,143.37,144.6,143.28,144.55,53251.92],[1630880700000,144.54,144.7,143.58,143.79,42172.21],[1630881000000,143.78,144.16,142.7,143.84,42345.03],[1630881300000,143.84,144.23,143.42,143.7,21257.85],[1630881600000,143.7,143.77,142.91,143.56,18160.64],[1630881900000,143.56,143.56,142.19,142.57,31086.7],[1630882200000,142.58,143.34,142.13,143.06,23750.21],[1630882500000,143.1,143.2,142.6,143.0,15131.22],[1630882800000,142.99,143.71,142.22,142.25,14420.97],[1630883100000,142.24,143.28,142.22,143.02,23887.6],[1630883400000,143.04,143.6,142.95,142.97,9272.9],[1630883700000,142.96,144.1,142.92,143.76,21317.26],[1630884000000,143.75,144.1,143.17,143.42,15722.38],[1630884300000,143.42,143.57,142.92,143.49,13331.05],[1630884600000,143.5,143.67,142.44,142.66,15730.47],[1630884900000,142.63,142.84,141.34,142.02,25104.83],[1630885200000,142.02,142.79,141.98,142.67,15641.88],[1630885500000,142.65,142.65,141.79,141.94,10459.37],[1630885800000,141.99,142.43,141.85,142.21,10297.74],[1630886100000,142.21,142.5,141.85,142.0,7706.01],[1630886400000,141.98,142.0,141.33,141.95,14245.2],[1630886700000,141.94,142.96,141.9,142.54,18594.9],[1630887000000,142.54,143.17,142.26,142.9,18108.46],[1630887300000,142.89,143.31,142.58,143.25,11978.31],[1630887600000,143.23,143.5,142.78,142.88,18869.93],[1630887900000,142.89,142.91,141.78,142.55,14462.24],[1630888200000,142.54,142.56,141.26,142.24,20983.59],[1630888500000,142.27,142.7,142.15,142.54,10401.91],[1630888800000,142.55,142.57,141.43,141.64,9591.55],[1630889100000,141.64,141.77,140.95,141.14,18073.64],[1630889400000,141.14,141.41,140.58,140.94,13609.8],[1630889700000,140.94,141.14,140.35,140.66,11732.65],[1630890000000,140.66,140.7,139.34,140.17,32983.22],[1630890300000,140.13,140.16,139.58,139.99,9434.76],[1630890600000,140.0,140.17,139.73,139.98,7757.39],[1630890900000,139.97,140.2,139.86,140.05,7379.51],[1630891200000,140.06,140.39,139.86,140.16,10613.27],[1630891500000,140.16,140.58,140.13,140.45,11419.75],[1630891800000,140.46,140.97,140.4,140.73,9351.81],[1630892100000,140.75,141.73,140.69,141.66,18457.96],[1630892400000,141.68,141.69,140.53,140.54,14575.66],[1630892700000,140.54,141.16,140.3,140.95,11822.22],[1630893000000,140.92,141.15,140.34,140.51,10187.73],[1630893300000,140.51,140.9,140.47,140.82,4402.61],[1630893600000,140.81,141.99,140.8,141.41,16562.43],[1630893900000,141.42,141.43,140.63,140.85,7136.35],[1630894200000,140.85,141.39,140.81,141.3,5846.58],[1630894500000,141.32,142.32,141.26,142.14,12462.79],[1630894800000,142.14,142.35,141.45,141.87,10000.84],[1630895100000,141.88,142.08,141.45,141.86,5977.06],[1630895400000,141.86,142.53,141.61,141.82,11962.58],[1630895700000,141.84,142.61,141.78,142.16,8551.33],[1630896000000,142.16,142.26,141.53,142.02,8139.03],[1630896300000,142.01,142.13,141.37,142.09,5056.96],[1630896600000,142.13,142.2,141.61,141.66,8275.59],[1630896900000,141.63,141.79,141.22,141.35,9265.4],[1630897200000,141.34,141.44,141.04,141.27,10243.36],[1630897500000,141.27,141.54,141.06,141.4,6186.68],[1630897800000,141.4,141.59,141.19,141.46,4378.87],[1630898100000,141.47,143.0,141.27,142.83,23502.64],[1630898400000,142.82,143.03,142.31,142.47,12631.52],[1630898700000,142.45,142.45,141.84,142.1,11530.32],[1630899000000,142.1,142.45,141.7,142.14,11422.75],[1630899300000,142.14,142.2,141.35,141.57,23888.19],[1630899600000,141.56,141.79,141.25,141.31,9571.51],[1630899900000,141.31,141.41,140.73,140.76,18080.36],[1630900200000,140.75,140.97,140.3,140.79,11115.6],[1630900500000,140.79,141.09,140.69,140.74,10194.92],[1630900800000,140.81,141.09,140.43,140.57,12021.92],[1630901100000,140.58,140.86,140.03,140.69,11788.79],[1630901400000,140.68,140.73,140.15,140.2,9830.38],[1630901700000,140.17,140.53,140.03,140.35,7496.23],[1630902000000,140.35,140.4,140.0,140.1,6122.7],[1630902300000,140.1,140.72,139.95,140.65,8993.93],[1630902600000,140.63,140.72,140.3,140.55,9904.42],[1630902900000,140.54,140.64,139.91,140.08,13482.62],[1630903200000,140.06,140.73,140.02,140.71,8701.74],[1630903500000,140.73,140.95,140.38,140.84,10203.68],[1630903800000,140.83,141.24,140.6,140.88,8772.07],[1630904100000,140.88,141.41,140.79,141.31,6517.01],[1630904400000,141.32,141.58,141.2,141.25,8762.11],[1630904700000,141.26,141.74,141.16,141.73,7189.69],[1630905000000,141.73,141.92,141.51,141.77,8600.75],[1630905300000,141.78,142.0,141.53,142.0,6883.2],[1630905600000,142.0,142.67,141.15,142.5,37166.42],[1630905900000,142.5,142.75,142.1,142.51,13231.64],[1630906200000,142.51,142.6,142.11,142.21,13455.6],[1630906500000,142.29,142.5,141.88,142.28,9703.29],[1630906800000,142.33,142.89,142.29,142.79,11179.79],[1630907100000,142.82,142.83,142.28,142.36,15701.89],[1630907400000,142.36,142.69,142.2,142.23,8324.93],[1630907700000,142.22,142.8,141.97,142.68,10989.68],[1630908000000,142.69,142.7,142.15,142.3,5616.58],[1630908300000,142.31,142.35,141.84,142.05,6866.76],[1630908600000,142.06,142.31,142.0,142.14,7219.49],[1630908900000,142.16,142.2,141.79,141.98,14305.23],[1630909200000,141.97,142.0,141.84,141.94,13305.71],[1630909500000,141.96,141.99,141.79,141.87,7768.74],[1630909800000,141.87,142.56,141.87,142.43,14349.69],[1630910100000,142.45,142.88,142.41,142.78,11783.35],[1630910400000,142.78,142.99,142.71,142.96,11420.17],[1630910700000,142.96,143.6,142.96,143.45,24698.63],[1630911000000,143.45,143.6,143.07,143.59,18697.49],[1630911300000,143.58,144.99,143.57,144.99,92391.62],[1630911600000,144.98,147.0,144.8,146.24,99367.33],[1630911900000,146.24,146.63,145.77,146.25,41045.35],[1630912200000,146.27,146.29,145.41,146.07,45481.25],[1630912500000,146.06,146.77,145.66,145.93,38481.39],[1630912800000,145.92,146.17,145.4,145.79,22141.33],[1630913100000,145.8,147.0,145.78,146.61,29962.85],[1630913400000,146.62,146.77,146.1,146.16,23019.83],[1630913700000,146.16,146.36,145.56,146.29,22519.24],[1630914000000,146.29,146.7,146.03,146.37,23217.29],[1630914300000,146.38,146.53,145.48,146.0,27796.62],[1630914600000,145.99,146.3,145.73,146.11,17296.26],[1630914900000,146.12,146.2,145.83,146.03,18288.73],[1630915200000,146.02,146.62,145.9,146.05,17448.78],[1630915500000,146.01,146.35,145.41,145.5,24243.04],[1630915800000,145.49,145.98,145.44,145.73,11783.31],[1630916100000,145.74,146.12,145.51,145.71,13942.26],[1630916400000,145.71,145.72,145.0,145.22,21597.23],[1630916700000,145.23,145.3,144.8,145.05,17452.94],[1630917000000,145.05,145.14,144.8,144.92,11865.47],[1630917300000,144.92,145.04,144.8,144.9,9538.9],[1630917600000,144.91,145.1,144.26,144.6,23573.53],[1630917900000,144.6,145.81,144.54,145.28,18845.28],[1630918200000,145.29,146.15,145.28,146.0,17108.44],[1630918500000,145.99,146.37,145.72,146.18,18051.9],[1630918800000,146.18,146.18,145.55,145.76,17937.11],[1630919100000,145.76,145.94,145.38,145.56,9963.53],[1630919400000,145.52,145.74,145.34,145.47,10270.97],[1630919700000,145.47,145.95,145.47,145.87,11152.12],[1630920000000,145.88,145.9,144.71,145.27,27308.33],[1630920300000,145.28,145.39,145.09,145.15,6447.77],[1630920600000,145.15,145.2,144.81,144.98,8755.54],[1630920900000,144.98,145.08,144.83,144.88,8548.55],[1630921200000,144.85,145.02,144.58,145.0,12409.54],[1630921500000,144.97,145.55,144.91,145.41,13434.36],[1630921800000,145.4,145.45,144.77,145.02,9814.81],[1630922100000,145.02,145.37,144.85,145.0,7824.8],[1630922400000,144.99,145.4,144.88,145.03,9757.82],[1630922700000,145.03,145.42,144.97,145.27,10973.57],[1630923000000,145.26,145.26,144.6,144.66,15232.67],[1630923300000,144.67,144.78,144.1,144.62,25946.03],[1630923600000,144.61,144.96,144.38,144.88,11057.49],[1630923900000,144.88,144.98,144.57,144.9,10156.85],[1630924200000,144.9,145.09,144.39,144.41,13239.11],[1630924500000,144.4,144.54,144.14,144.18,11521.53],[1630924800000,144.18,144.35,143.14,143.88,29995.08],[1630925100000,143.88,144.11,143.5,144.05,14336.82],[1630925400000,144.05,144.16,143.77,143.99,16331.85],[1630925700000,143.99,144.19,143.9,144.15,9904.99],[1630926000000,144.13,144.26,143.7,143.81,12465.5],[1630926300000,143.8,143.99,143.71,143.86,11458.93],[1630926600000,143.85,143.96,143.57,143.9,12265.19],[1630926900000,143.87,144.16,143.33,143.44,24494.87],[1630927200000,143.45,143.72,142.8,142.88,24961.49],[1630927500000,142.88,143.23,141.81,142.91,33403.31],[1630927800000,142.91,143.27,142.01,143.07,18923.0],[1630928100000,143.06,143.16,142.33,142.7,12976.48],[1630928400000,142.69,142.93,141.42,142.29,31996.06],[1630928700000,142.28,142.95,141.74,142.85,14870.1],[1630929000000,142.84,143.25,142.58,142.9,21566.52],[1630929300000,142.88,142.88,142.0,142.41,18931.52],[1630929600000,142.42,142.43,136.92,137.87,112596.18],[1630929900000,137.89,140.39,137.68,140.2,67956.72],[1630930200000,140.18,140.4,139.26,140.0,36489.37],[1630930500000,139.99,141.27,139.69,141.04,32884.89],[1630930800000,141.03,141.87,140.71,141.73,27407.19],[1630931100000,141.75,142.28,141.35,141.9,33343.73],[1630931400000,141.9,142.44,141.58,141.88,30847.72],[1630931700000,141.88,142.34,141.11,141.94,22172.25],[1630932000000,141.94,142.42,141.53,142.04,15583.66],[1630932300000,142.04,142.64,141.45,141.6,21498.29],[1630932600000,141.6,142.07,141.13,141.87,15916.18],[1630932900000,141.9,142.2,141.76,141.94,12691.04],[1630933200000,141.98,142.87,141.67,142.84,26690.62],[1630933500000,142.82,142.88,141.96,142.08,16435.64],[1630933800000,142.08,142.49,142.0,142.25,11571.51],[1630934100000,142.25,142.94,142.05,142.92,16949.01],[1630934400000,142.91,142.93,142.0,142.01,12522.53],[1630934700000,142.02,142.56,142.01,142.43,9927.21],[1630935000000,142.43,142.72,142.03,142.23,9150.83],[1630935300000,142.22,142.71,142.13,142.64,11718.79],[1630935600000,142.64,143.28,142.56,143.25,29699.93],[1630935900000,143.23,144.5,142.91,144.06,41350.88],[1630936200000,144.04,144.93,143.91,144.73,28450.51],[1630936500000,144.74,146.3,144.44,145.94,85627.5],[1630936800000,145.95,146.0,144.54,144.76,78182.8],[1630937100000,144.74,145.03,144.48,144.64,30959.99],[1630937400000,144.62,145.24,144.55,145.19,17667.17],[1630937700000,145.2,145.32,143.88,144.35,44296.4],[1630938000000,144.35,144.49,143.61,144.05,30783.8],[1630938300000,144.06,144.82,143.91,144.51,18129.12],[1630938600000,144.5,145.06,143.98,144.25,18694.78],[1630938900000,144.25,144.51,143.75,143.86,16409.86],[1630939200000,143.84,144.1,143.7,143.94,9161.87],[1630939500000,143.95,144.32,143.49,144.1,16124.92],[1630939800000,144.13,144.58,143.95,144.34,13743.91],[1630940100000,144.34,144.84,144.01,144.74,11657.88],[1630940400000,144.74,144.79,144.46,144.6,8721.3],[1630940700000,144.59,145.64,144.55,145.45,23423.28],[1630941000000,145.42,147.4,144.93,146.44,131073.34],[1630941300000,146.46,146.53,145.7,145.91,37545.61],[1630941600000,145.92,146.37,145.45,146.23,20511.27],[1630941900000,146.22,147.0,146.21,146.8,39366.86],[1630942200000,146.8,148.8,146.74,148.16,87591.97],[1630942500000,148.16,149.32,148.11,149.24,98860.4],[1630942800000,149.23,149.75,148.81,149.48,96186.79],[1630943100000,149.48,149.6,148.42,149.07,63430.66],[1630943400000,149.05,149.23,148.33,148.91,43826.35],[1630943700000,148.91,151.7,148.6,151.43,159266.992],[1630944000000,151.43,155.0,151.39,153.63,269912.381],[1630944300000,153.64,154.77,152.23,152.32,115888.9],[1630944600000,152.35,154.74,152.21,154.73,92028.29],[1630944900000,154.7,157.75,154.39,156.78,253325.38],[1630945200000,156.78,158.0,156.02,156.78,132427.12],[1630945500000,156.78,157.05,155.42,156.64,103806.96],[1630945800000,156.64,157.2,155.27,155.91,97382.71],[1630946100000,155.97,156.28,153.95,154.74,100530.58],[1630946400000,154.74,155.8,154.67,155.6,53220.42],[1630946700000,155.6,158.0,155.58,157.56,99720.6],[1630947000000,157.56,158.5,156.71,157.53,98555.4],[1630947300000,157.5,158.0,155.67,156.24,63558.86],[1630947600000,156.23,157.86,156.06,157.05,51555.28],[1630947900000,157.06,158.48,156.84,158.23,49888.23],[1630948200000,158.25,158.3,157.03,157.94,46335.45],[1630948500000,157.9,158.9,157.46,157.55,59781.249],[1630948800000,157.55,158.3,157.14,158.22,31652.91],[1630949100000,158.22,158.28,156.44,156.98,53491.67],[1630949400000,156.97,157.25,156.12,157.17,31898.97],[1630949700000,157.17,157.89,156.98,157.13,22812.28],[1630950000000,157.14,157.7,157.05,157.5,15326.72],[1630950300000,157.5,158.0,157.26,157.9,16752.97],[1630950600000,157.89,158.29,157.34,157.39,37617.98],[1630950900000,157.37,157.8,157.2,157.52,16691.24],[1630951200000,157.52,157.82,156.47,156.72,23943.98],[1630951500000,156.7,156.9,155.84,156.83,29868.15],[1630951800000,156.83,157.27,156.34,156.84,17713.31],[1630952100000,156.84,156.85,155.13,155.66,33407.74],[1630952400000,155.66,156.0,155.0,155.41,37475.0],[1630952700000,155.41,155.48,154.48,155.46,42237.95],[1630953000000,155.38,156.3,155.28,156.03,18883.64],[1630953300000,156.03,156.67,155.73,156.27,18757.78],[1630953600000,156.27,157.7,156.25,157.24,30029.99],[1630953900000,157.22,157.5,156.31,157.2,20785.47],[1630954200000,157.22,157.55,156.9,157.48,19442.23],[1630954500000,157.48,157.74,156.83,156.92,20582.38],[1630954800000,156.91,157.93,156.81,157.48,19045.12],[1630955100000,157.51,157.81,157.12,157.72,18464.03],[1630955400000,157.72,157.8,157.03,157.52,15651.43],[1630955700000,157.52,159.99,157.45,159.82,81771.753],[1630956000000,159.8,160.5,159.0,160.32,96223.59],[1630956300000,160.29,163.0,160.19,162.86,141103.887],[1630956600000,162.89,164.58,161.81,163.28,142698.441],[1630956900000,163.26,164.37,162.43,163.03,77108.2],[1630957200000,163.01,163.5,161.54,161.82,54008.92],[1630957500000,161.83,163.75,161.45,163.55,57340.45],[1630957800000,163.54,163.6,162.31,162.85,53388.31],[1630958100000,162.86,162.86,162.06,162.37,27615.8],[1630958400000,162.37,162.58,160.93,161.82,48162.32],[1630958700000,161.79,162.0,161.21,161.96,27947.02],[1630959000000,161.94,162.13,160.21,161.24,38347.46],[1630959300000,161.17,161.45,159.73,160.7,37925.92],[1630959600000,160.69,161.84,160.06,161.46,26402.16],[1630959900000,161.46,162.94,161.28,162.91,40484.35],[1630960200000,162.88,162.97,161.36,161.7,38796.65],[1630960500000,161.71,162.4,161.53,161.78,16621.33],[1630960800000,161.78,162.43,161.41,161.77,19426.51],[1630961100000,161.76,162.17,160.66,161.03,22575.1],[1630961400000,161.04,162.99,161.01,162.56,23758.27],[1630961700000,162.56,163.78,162.12,163.77,33123.79],[1630962000000,163.75,163.9,162.75,163.28,33742.85],[1630962300000,163.29,163.46,161.8,162.34,22744.22],[1630962600000,162.31,162.54,161.44,161.61,21156.85],[1630962900000,161.6,162.43,161.53,162.0,11768.41],[1630963200000,162.04,162.98,161.84,162.74,15197.95],[1630963500000,162.74,163.09,162.38,163.05,20969.59],[1630963800000,163.02,163.11,162.29,162.88,14139.3],[1630964100000,162.88,164.0,162.29,163.99,35045.65],[1630964400000,163.99,166.13,163.99,165.81,120508.76],[1630964700000,165.81,165.85,163.6,163.89,57442.74],[1630965000000,163.92,164.43,163.35,163.7,38438.5],[1630965300000,163.68,164.2,163.66,164.16,17131.4],[1630965600000,164.16,165.35,162.57,163.07,57999.08],[1630965900000,163.06,163.64,162.81,163.08,23486.67],[1630966200000,163.09,163.43,162.59,162.96,26562.91],[1630966500000,162.97,163.2,161.88,162.13,34933.36],[1630966800000,162.13,163.2,162.04,162.96,22129.32],[1630967100000,162.99,163.2,162.62,163.04,18448.38],[1630967400000,163.03,163.55,163.03,163.44,21347.37],[1630967700000,163.45,163.59,163.05,163.33,18083.43],[1630968000000,163.32,163.63,162.78,163.08,23837.57],[1630968300000,163.08,163.09,161.25,162.12,31533.53],[1630968600000,162.1,162.24,160.89,162.0,34469.21],[1630968900000,162.05,162.35,161.55,162.27,22912.34],[1630969200000,162.27,162.66,161.29,161.41,19072.13],[1630969500000,161.41,162.48,161.17,162.04,15300.18],[1630969800000,162.04,162.2,161.69,162.1,9859.78],[1630970100000,162.1,163.2,161.7,163.09,24273.73],[1630970400000,163.09,163.13,162.43,162.81,8940.27],[1630970700000,162.8,163.76,162.61,163.55,23848.34],[1630971000000,163.55,164.69,163.21,163.64,26778.51],[1630971300000,163.66,164.64,163.42,164.0,15449.38],[1630971600000,163.98,164.99,163.95,164.41,15295.0],[1630971900000,164.42,164.42,163.5,164.17,21013.21],[1630972200000,164.17,164.55,163.77,164.15,11691.03],[1630972500000,164.13,164.7,163.8,164.22,10438.49],[1630972800000,164.19,164.27,162.53,163.2,35061.48],[1630973100000,163.21,163.56,162.89,163.01,18646.54],[1630973400000,163.01,163.3,162.0,162.46,20576.1],[1630973700000,162.49,162.8,162.19,162.47,14755.66],[1630974000000,162.44,163.24,162.34,162.64,13650.73],[1630974300000,162.64,163.66,162.58,163.62,14423.12],[1630974600000,163.63,163.88,163.14,163.27,12112.08],[1630974900000,163.24,164.7,163.11,164.58,22566.4],[1630975200000,164.61,167.73,164.55,167.37,119658.76],[1630975500000,167.37,169.44,166.59,169.28,90607.764],[1630975800000,169.28,169.44,167.75,169.1,62894.83],[1630976100000,169.11,169.65,168.03,169.58,46807.23],[1630976400000,169.6,170.0,168.26,168.48,62821.3],[1630976700000,168.47,169.0,168.12,168.78,40148.33],[1630977000000,168.77,170.0,168.43,169.7,51996.24],[1630977300000,169.7,169.83,168.64,168.83,29439.59],[1630977600000,168.82,172.4,168.75,172.09,97007.326],[1630977900000,172.08,173.41,171.72,172.44,96798.33],[1630978200000,172.44,174.1,171.23,173.15,97581.61],[1630978500000,173.15,173.99,171.54,172.32,54321.5],[1630978800000,172.31,172.46,171.59,171.85,31226.9],[1630979100000,171.84,171.97,170.62,170.73,39781.93],[1630979400000,170.73,171.0,169.7,170.03,37925.93],[1630979700000,170.03,171.18,169.92,170.93,31838.91],[1630980000000,170.93,172.22,170.79,171.58,27818.55],[1630980300000,171.55,172.97,171.5,172.89,20451.32],[1630980600000,172.89,173.54,172.51,173.12,28285.38],[1630980900000,173.04,173.5,171.84,173.2,33339.91],[1630981200000,173.23,173.29,172.38,173.15,25721.91],[1630981500000,173.13,173.23,172.24,172.75,24633.67],[1630981800000,172.73,174.97,172.72,174.41,57587.91],[1630982100000,174.4,175.0,173.83,174.47,28544.75],[1630982400000,174.47,175.42,173.88,173.93,47602.829],[1630982700000,173.98,174.2,173.22,173.32,28883.02],[1630983000000,173.32,174.14,172.82,173.16,40298.87],[1630983300000,173.14,174.07,172.85,173.7,23888.08],[1630983600000,173.74,174.7,173.34,173.73,25002.15],[1630983900000,173.73,173.81,172.54,172.7,33482.03],[1630984200000,172.69,173.21,172.05,173.03,25213.71],[1630984500000,173.02,173.58,172.21,172.27,23914.19],[1630984800000,172.27,172.44,171.18,172.0,49161.43],[1630985100000,172.0,172.12,171.23,171.55,30264.51],[1630985400000,171.56,172.77,171.5,172.39,27407.47],[1630985700000,172.39,172.39,171.69,171.98,17846.59],[1630986000000,171.96,172.91,171.56,172.6,16106.09],[1630986300000,172.62,173.64,172.48,172.95,22430.08],[1630986600000,172.96,173.11,172.25,172.7,20190.02],[1630986900000,172.67,173.8,172.66,173.45,23257.42],[1630987200000,173.46,174.6,172.88,174.47,34483.77],[1630987500000,174.48,177.04,174.13,176.93,66030.064],[1630987800000,176.96,177.52,176.16,177.0,62079.5],[1630988100000,177.0,178.07,176.5,177.76,54097.34],[1630988400000,177.76,177.79,176.5,176.86,34967.29],[1630988700000,176.85,178.45,176.56,177.58,44505.4],[1630989000000,177.58,179.89,177.49,179.15,75725.206],[1630989300000,179.16,179.47,178.5,179.05,43107.98],[1630989600000,179.07,179.18,177.83,178.25,40021.38],[1630989900000,178.36,179.66,177.93,179.58,31663.4],[1630990200000,179.58,180.0,178.43,178.6,53130.31],[1630990500000,178.6,180.0,178.54,179.94,34068.51],[1630990800000,179.93,183.54,179.31,182.93,129963.32],[1630991100000,182.94,184.09,182.5,183.91,97379.73],[1630991400000,183.96,185.28,182.84,183.82,150456.85],[1630991700000,183.79,185.24,182.48,183.38,125834.31],[1630992000000,183.39,185.1,183.34,184.57,66537.26],[1630992300000,184.59,188.69,184.57,188.35,177383.35],[1630992600000,188.3,188.76,186.39,188.53,102161.07],[1630992900000,188.59,189.0,187.15,187.84,134233.07],[1630993200000,187.83,188.69,186.81,186.86,79756.01],[1630993500000,186.83,187.56,182.12,182.61,168823.85],[1630993800000,182.61,184.67,182.11,184.26,114416.47],[1630994100000,184.26,186.57,184.23,186.08,75862.8],[1630994400000,186.04,186.07,183.0,184.42,72341.59],[1630994700000,184.41,185.9,183.46,185.87,50073.78],[1630995000000,185.87,187.2,185.52,186.95,69822.79],[1630995300000,186.98,187.89,186.18,187.85,60163.26],[1630995600000,187.86,190.83,187.62,190.83,131034.905],[1630995900000,190.83,194.4,190.1,193.86,209000.487],[1630996200000,193.85,195.18,191.33,194.69,185167.71],[1630996500000,194.72,195.48,192.7,194.21,126683.79],[1630996800000,194.21,194.42,191.76,192.51,87877.28],[1630997100000,192.5,194.0,189.81,193.26,127406.48],[1630997400000,193.29,193.42,188.62,189.08,118642.16],[1630997700000,189.13,190.21,182.88,183.57,325727.37],[1630998000000,183.57,188.24,182.0,182.75,192944.49],[1630998300000,182.75,185.57,181.22,182.24,199560.26],[1630998600000,182.27,185.3,181.02,184.37,144410.36],[1630998900000,184.35,188.88,184.1,188.81,163221.78],[1630999200000,188.82,191.56,187.03,189.43,222332.56],[1630999500000,189.4,189.99,187.45,188.61,93576.33],[1630999800000,188.61,189.0,186.08,187.58,56895.3],[1631000100000,187.59,189.87,186.57,189.31,73500.2],[1631000400000,189.3,192.0,188.5,191.7,97483.4],[1631000700000,191.69,191.69,187.61,187.79,67361.69],[1631001000000,187.84,189.93,187.73,189.78,52103.13],[1631001300000,189.77,189.86,187.0,187.85,60222.63],[1631001600000,187.79,188.5,185.2,186.08,63587.73],[1631001900000,186.07,187.66,185.86,186.78,34908.82],[1631002200000,186.78,186.96,182.74,183.22,84570.56],[1631002500000,183.3,185.51,182.01,185.04,96789.08],[1631002800000,185.04,185.24,180.58,183.01,112453.38],[1631003100000,183.01,184.24,181.62,181.83,103638.1],[1631003400000,182.09,185.9,180.74,185.07,159798.51],[1631003700000,185.02,187.51,183.92,184.63,131697.74],[1631004000000,184.62,184.88,175.62,177.51,242697.51],[1631004300000,177.63,181.73,176.93,180.23,183815.38],[1631004600000,180.2,181.5,178.84,179.31,109225.34],[1631004900000,179.31,180.49,176.84,177.66,104999.9],[1631005200000,177.66,181.5,177.21,181.19,108982.76],[1631005500000,181.19,181.99,180.28,181.36,63834.91],[1631005800000,181.35,181.49,179.01,179.99,58871.07],[1631006100000,179.99,180.54,178.17,180.45,64430.97],[1631006400000,180.46,183.06,180.35,183.03,89004.07],[1631006700000,183.05,183.06,181.11,181.73,63210.35],[1631007000000,181.73,183.39,180.68,183.1,48748.41],[1631007300000,183.11,183.65,182.18,182.53,49210.71],[1631007600000,182.59,182.61,175.66,178.68,109977.69],[1631007900000,178.6,181.17,178.14,179.8,83620.69],[1631008200000,179.78,181.5,178.64,180.15,52040.83],[1631008500000,180.17,182.0,179.17,181.26,47591.35],[1631008800000,181.3,182.93,180.78,181.62,61651.51],[1631009100000,181.55,182.5,180.23,180.54,45498.13],[1631009400000,180.58,181.31,179.81,180.45,35340.07],[1631009700000,180.45,180.71,178.4,179.87,50811.36],[1631010000000,179.87,180.11,178.5,179.2,38628.52],[1631010300000,179.2,181.95,178.91,181.62,35102.24],[1631010600000,181.62,183.31,181.26,182.98,64915.39],[1631010900000,182.98,186.58,182.05,186.16,95465.94],[1631011200000,186.17,188.5,185.49,187.29,103249.94],[1631011500000,187.27,189.8,186.47,188.58,117324.9],[1631011800000,188.56,188.57,186.75,187.04,68416.23],[1631012100000,187.06,187.26,185.55,186.14,71139.35],[1631012400000,186.15,187.3,184.87,185.52,56701.23],[1631012700000,185.5,187.55,184.76,187.33,48149.16],[1631013000000,187.33,187.48,185.5,185.76,46365.38],[1631013300000,185.8,186.47,184.31,185.39,48043.47],[1631013600000,185.35,185.9,183.6,184.45,44184.98],[1631013900000,184.41,186.86,184.25,186.41,38517.88],[1631014200000,186.34,188.0,185.85,185.98,43546.06],[1631014500000,185.98,185.99,184.52,184.87,28529.66],[1631014800000,184.84,185.13,182.7,183.89,45025.4],[1631015100000,183.88,184.45,181.11,182.37,71209.13],[1631015400000,182.39,182.99,181.87,181.93,25534.39],[1631015700000,181.88,184.13,181.75,182.91,36226.75],[1631016000000,182.84,185.35,182.0,185.0,55456.26],[1631016300000,185.08,185.98,183.88,184.21,45962.9],[1631016600000,184.21,184.47,181.97,182.6,36140.08],[1631016900000,182.64,184.86,182.34,182.8,29188.45],[1631017200000,182.76,183.17,180.0,180.68,53618.98],[1631017500000,180.64,181.72,179.48,180.19,63482.28],[1631017800000,180.12,182.2,179.8,181.99,86030.83],[1631018100000,181.96,182.96,181.52,182.14,36341.4],[1631018400000,182.14,182.26,180.07,180.12,37929.35],[1631018700000,180.08,183.0,180.01,182.6,31718.8],[1631019000000,182.61,183.0,181.62,181.92,29275.51],[1631019300000,181.92,182.9,181.12,182.37,19713.67],[1631019600000,182.39,182.6,181.0,182.52,26543.79],[1631019900000,182.54,182.54,180.15,180.34,49911.51],[1631020200000,180.35,183.5,179.2,181.9,137858.29],[1631020500000,181.9,184.9,181.18,184.28,64654.79],[1631020800000,184.25,185.93,183.65,185.48,73075.09],[1631021100000,185.54,185.55,183.53,184.33,42609.48],[1631021400000,184.29,185.32,183.46,184.85,32091.81],[1631021700000,184.89,185.0,182.33,182.65,37074.43],[1631022000000,182.7,183.9,182.54,183.3,21465.78],[1631022300000,183.28,183.77,181.86,181.9,29516.12],[1631022600000,181.9,182.6,181.07,181.27,28387.4],[1631022900000,181.38,182.33,179.84,179.99,50229.75],[1631023200000,179.97,182.35,179.0,182.14,81363.7],[1631023500000,182.12,182.6,181.56,182.24,37612.23],[1631023800000,182.17,182.5,180.0,180.1,27383.55],[1631024100000,180.11,180.77,177.23,178.63,104607.05],[1631024400000,178.52,179.09,175.62,176.72,129359.13],[1631024700000,176.74,176.74,167.2,169.35,321190.93],[1631025000000,169.35,175.03,168.5,174.48,199609.81],[1631025300000,174.6,174.94,170.42,173.7,110973.12],[1631025600000,173.71,174.17,170.76,172.22,108237.31],[1631025900000,172.22,172.31,154.28,155.48,356214.6],[1631026200000,155.55,163.99,155.55,163.02,262574.62],[1631026500000,163.02,166.52,152.0,152.23,268525.11],[1631026800000,152.2,160.95,151.43,158.72,284250.36],[1631027100000,158.72,158.81,130.11,132.28,477569.43],[1631027400000,131.99,153.22,128.01,146.02,483621.37],[1631027700000,146.42,164.0,141.16,163.77,372930.26],[1631028000000,163.96,164.44,157.93,163.2,322626.02],[1631028300000,163.2,163.81,150.0,158.82,243303.15],[1631028600000,158.75,162.0,155.93,161.0,171717.14],[1631028900000,161.0,169.97,159.25,166.54,261125.99],[1631029200000,166.58,173.73,164.98,172.55,338697.75],[1631029500000,172.68,172.8,163.1,168.05,235778.06],[1631029800000,168.15,170.0,164.45,169.64,154714.98],[1631030100000,169.64,172.0,167.84,168.81,180623.16],[1631030400000,169.06,170.6,165.82,166.0,148324.46],[1631030700000,166.2,170.61,165.51,170.31,111712.89],[1631031000000,170.31,179.0,169.96,177.66,226287.43],[1631031300000,177.66,188.0,177.27,186.39,333969.45],[1631031600000,186.5,192.0,182.38,184.84,335525.11],[1631031900000,184.88,188.12,182.28,185.79,220294.23],[1631032200000,185.63,187.25,183.15,184.41,142743.49],[1631032500000,184.35,185.29,180.71,184.66,147282.41],[1631032800000,184.59,185.97,183.33,185.59,111579.92],[1631033100000,185.59,188.0,184.37,184.81,145014.99],[1631033400000,184.74,186.67,184.0,185.81,98543.74],[1631033700000,185.81,186.97,181.24,181.7,112304.77],[1631034000000,181.65,182.95,176.62,179.63,255866.66],[1631034300000,179.63,183.0,178.1,182.89,138259.86],[1631034600000,182.87,184.4,179.14,179.33,91749.06],[1631034900000,179.33,181.04,179.2,180.24,59994.11],[1631035200000,180.14,180.67,173.22,173.74,102245.85],[1631035500000,173.43,176.5,169.72,173.99,210922.17],[1631035800000,173.96,179.89,171.0,177.21,136208.09],[1631036100000,177.1,179.51,175.46,175.91,91173.37],[1631036400000,175.73,178.0,173.31,173.73,71827.51],[1631036700000,173.86,176.65,172.34,175.37,81321.08],[1631037000000,175.45,176.19,173.52,174.75,70550.05],[1631037300000,174.72,176.0,173.0,173.13,58527.98],[1631037600000,173.36,177.22,172.0,176.46,79755.48],[1631037900000,176.52,176.82,174.36,175.77,58321.9],[1631038200000,175.7,176.39,173.0,173.95,54879.79],[1631038500000,173.95,174.0,161.13,164.5,272192.17],[1631038800000,164.57,169.66,163.31,169.65,178698.64],[1631039100000,169.62,174.7,169.55,174.19,120023.13],[1631039400000,174.14,174.47,170.52,170.74,71816.91],[1631039700000,170.75,176.0,168.2,173.38,128904.79],[1631040000000,173.33,175.0,172.0,174.43,64633.76],[1631040300000,174.39,175.5,172.6,173.75,64889.91],[1631040600000,173.71,173.71,169.36,169.68,60489.33],[1631040900000,169.9,172.71,169.25,170.84,58064.18],[1631041200000,170.81,171.7,169.0,170.14,47162.63],[1631041500000,170.07,174.0,169.78,173.11,44765.15],[1631041800000,173.09,175.0,172.4,173.67,56300.02],[1631042100000,173.79,178.4,172.78,177.99,74568.6],[1631042400000,177.99,178.0,175.66,177.73,74585.12],[1631042700000,177.59,177.82,176.08,176.81,69816.85],[1631043000000,176.81,177.87,173.83,174.61,45221.46],[1631043300000,174.63,175.39,173.0,173.86,34531.54],[1631043600000,173.79,176.88,173.18,176.66,55641.89],[1631043900000,176.66,177.77,174.91,177.35,35687.19],[1631044200000,177.33,177.67,174.62,175.09,29143.0],[1631044500000,175.1,176.19,173.46,173.7,35693.37],[1631044800000,173.76,175.93,173.0,175.28,34738.1],[1631045100000,175.25,175.25,172.22,173.09,39753.02],[1631045400000,173.09,173.69,172.22,172.4,29323.3],[1631045700000,172.43,175.34,171.0,175.33,57712.15],[1631046000000,175.33,175.72,174.34,175.5,33017.47],[1631046300000,175.46,175.6,173.5,173.65,23349.86],[1631046600000,173.65,174.76,172.45,173.77,26933.21],[1631046900000,173.79,173.86,171.81,171.89,35491.63],[1631047200000,171.98,172.13,168.27,169.24,71785.63],[1631047500000,169.18,169.65,166.67,169.46,60585.96],[1631047800000,169.46,172.25,169.29,171.36,48364.45],[1631048100000,171.37,171.48,168.9,169.85,31934.18],[1631048400000,169.85,172.14,169.8,171.58,20657.03],[1631048700000,171.57,171.61,170.04,170.6,12216.97],[1631049000000,170.6,171.84,169.62,169.66,12904.18],[1631049300000,169.67,170.25,166.67,167.16,48857.5],[1631049600000,167.1,168.1,162.33,162.87,75739.69],[1631049900000,162.84,164.83,159.75,162.34,131210.75],[1631050200000,162.31,166.15,162.02,165.71,51355.19],[1631050500000,165.75,166.12,162.38,163.83,38267.29],[1631050800000,163.8,165.41,163.15,163.69,32059.93],[1631051100000,163.69,167.07,163.58,166.02,31985.58],[1631051400000,166.02,166.89,164.2,165.21,31120.92],[1631051700000,165.22,167.69,164.01,167.52,29852.34],[1631052000000,167.52,167.62,164.84,166.79,27191.88],[1631052300000,166.83,168.93,165.87,168.71,39207.04],[1631052600000,168.7,172.22,168.5,171.35,67715.59],[1631052900000,171.32,172.0,168.97,171.84,40377.44],[1631053200000,171.84,175.11,171.33,173.57,93801.87],[1631053500000,173.53,174.8,172.68,173.72,57177.5],[1631053800000,173.75,174.5,172.5,173.83,34338.54],[1631054100000,173.84,174.3,169.39,171.79,58277.12],[1631054400000,171.79,173.0,170.99,172.85,26597.1],[1631054700000,172.85,173.76,172.32,172.88,29788.8],[1631055000000,172.97,173.22,171.66,173.16,22925.47],[1631055300000,173.16,173.19,171.25,172.35,25619.16],[1631055600000,172.39,172.82,171.25,172.25,18825.8],[1631055900000,172.28,173.5,171.4,173.03,26413.95],[1631056200000,173.05,173.1,171.5,172.84,22751.17],[1631056500000,172.89,178.39,172.79,176.88,88540.06],[1631056800000,176.9,177.98,176.0,176.22,39551.65],[1631057100000,176.17,180.0,176.17,177.88,68696.0],[1631057400000,177.94,178.92,174.82,175.47,46937.32],[1631057700000,175.38,175.47,173.6,174.59,25929.78],[1631058000000,174.59,175.91,173.0,175.2,25731.27],[1631058300000,175.12,175.72,173.81,173.93,24619.01],[1631058600000,173.92,174.06,171.0,171.0,45847.36],[1631058900000,171.09,173.61,171.0,173.46,24005.35],[1631059200000,173.49,174.94,170.21,170.95,45257.94],[1631059500000,171.05,171.42,166.78,169.41,65167.68],[1631059800000,169.4,171.93,168.96,170.6,40505.58],[1631060100000,170.61,171.76,168.0,168.77,35451.34],[1631060400000,168.76,171.23,168.3,170.11,34919.97],[1631060700000,170.08,171.63,169.37,171.37,21906.73],[1631061000000,171.41,172.2,169.75,171.13,25310.46],[1631061300000,171.1,171.87,169.72,169.99,27543.02],[1631061600000,169.96,171.7,169.02,171.5,29964.86],[1631061900000,171.53,171.57,169.71,170.01,24293.77],[1631062200000,170.01,171.98,169.75,171.77,31569.02],[1631062500000,171.77,174.19,171.76,174.06,37394.44],[1631062800000,174.12,175.0,172.15,173.07,41295.33],[1631063100000,173.07,173.67,172.31,172.86,18427.82],[1631063400000,172.81,172.91,171.35,171.83,21838.6],[1631063700000,171.86,173.1,170.57,171.65,24207.69],[1631064000000,171.68,172.3,170.1,170.21,30638.56],[1631064300000,170.32,171.88,169.6,171.58,21098.82],[1631064600000,171.57,175.75,171.53,174.96,73588.88],[1631064900000,174.97,176.79,174.35,176.17,51180.95],[1631065200000,176.26,177.55,174.94,177.05,29486.76],[1631065500000,177.0,178.4,175.76,178.12,48704.28],[1631065800000,178.12,179.53,177.0,178.21,76476.0],[1631066100000,178.24,180.0,178.1,179.42,41288.9],[1631066400000,179.48,179.52,177.05,177.97,35617.11],[1631066700000,178.0,178.35,177.15,178.33,30455.43],[1631067000000,178.33,178.57,177.33,177.82,22028.5],[1631067300000,177.81,179.66,177.26,178.61,28590.73],[1631067600000,178.62,179.3,177.15,177.67,24992.93],[1631067900000,177.67,178.7,177.38,178.3,25804.37],[1631068200000,178.28,178.3,176.12,177.57,27259.81],[1631068500000,177.56,177.57,175.79,176.03,19096.52],[1631068800000,176.05,176.88,175.83,176.15,17849.54],[1631069100000,176.15,177.08,175.78,176.8,16498.12],[1631069400000,176.82,177.19,173.91,174.13,29615.78],[1631069700000,174.13,175.34,173.85,174.57,16727.82],[1631070000000,174.58,176.03,174.52,175.2,14814.09],[1631070300000,175.2,177.38,175.0,177.38,21600.09],[1631070600000,177.31,177.5,174.67,175.12,24471.21],[1631070900000,175.12,175.7,172.06,172.29,35196.9],[1631071200000,172.35,173.3,171.27,172.34,40699.5],[1631071500000,172.29,173.0,171.2,171.95,34076.05],[1631071800000,171.94,173.79,171.63,173.45,27419.35],[1631072100000,173.44,174.59,173.08,173.62,23721.05],[1631072400000,173.58,174.7,173.55,173.96,14165.79],[1631072700000,173.97,174.7,173.8,173.97,20598.16],[1631073000000,173.92,174.17,172.05,173.34,28198.41],[1631073300000,173.36,174.08,172.7,173.03,14234.91],[1631073600000,173.03,174.08,171.85,171.85,20654.35],[1631073900000,171.91,172.53,170.6,172.18,32122.05],[1631074200000,172.17,173.76,172.0,172.67,16522.6],[1631074500000,172.72,174.09,172.25,173.53,30306.88],[1631074800000,173.62,173.9,172.24,173.61,13207.93],[1631075100000,173.56,174.72,173.36,174.71,13388.44],[1631075400000,174.71,174.77,173.78,174.46,19616.68],[1631075700000,174.4,174.57,172.84,172.96,13021.36],[1631076000000,172.94,174.85,172.94,174.21,14498.5],[1631076300000,174.2,174.5,173.2,173.37,16361.05],[1631076600000,173.37,173.94,171.54,172.16,21715.33],[1631076900000,172.12,172.57,171.08,171.35,17792.7],[1631077200000,171.4,172.61,169.17,170.08,62416.92],[1631077500000,170.04,171.08,168.75,168.96,26096.84],[1631077800000,168.99,169.69,167.21,168.79,81076.4],[1631078100000,168.79,169.0,167.44,168.45,34112.17],[1631078400000,168.31,169.71,168.25,169.54,21793.49],[1631078700000,169.6,170.3,168.79,169.37,27575.19],[1631079000000,169.31,170.33,167.93,168.08,21148.49],[1631079300000,168.13,168.96,165.5,165.72,55735.77],[1631079600000,165.71,166.45,163.17,164.15,79326.53],[1631079900000,164.15,165.55,162.29,163.88,65918.93],[1631080200000,163.87,164.22,161.91,162.2,43575.79],[1631080500000,162.09,163.99,161.13,161.5,77970.87],[1631080800000,161.49,163.42,161.39,162.75,39880.87],[1631081100000,162.79,165.25,162.78,164.11,64792.37],[1631081400000,164.11,164.42,157.0,157.82,113497.3],[1631081700000,157.99,160.89,157.35,158.02,122266.08],[1631082000000,157.93,160.18,155.3,158.66,137995.06],[1631082300000,158.64,160.54,157.69,159.12,74835.83],[1631082600000,159.13,163.88,159.11,163.52,125050.82],[1631082900000,163.49,163.51,158.6,159.46,91521.6],[1631083200000,159.45,160.73,157.8,158.76,86879.13],[1631083500000,158.73,160.5,157.8,158.78,96861.23],[1631083800000,158.8,161.45,158.32,160.02,68577.17],[1631084100000,160.02,161.5,158.91,160.84,64404.05],[1631084400000,160.71,163.0,160.52,162.56,61736.01],[1631084700000,162.53,163.99,161.67,162.38,65112.98],[1631085000000,162.33,162.84,160.61,160.94,33703.06],[1631085300000,160.99,163.5,160.98,162.97,42802.64],[1631085600000,162.96,162.97,161.34,161.37,28954.66],[1631085900000,161.38,162.11,159.33,159.52,38733.58],[1631086200000,159.52,161.19,158.23,158.74,48679.9],[1631086500000,158.75,159.84,157.8,158.14,39212.41],[1631086800000,158.03,158.95,156.53,156.92,60887.82],[1631087100000,157.02,157.56,153.88,155.0,111487.78],[1631087400000,155.03,155.9,152.22,152.94,109682.96],[1631087700000,152.95,154.2,152.22,152.45,88366.54],[1631088000000,152.48,155.19,152.0,153.01,101946.0],[1631088300000,153.0,155.36,152.9,153.38,60542.1],[1631088600000,153.42,155.2,152.02,152.24,61514.65],[1631088900000,152.18,152.46,150.0,150.91,175084.32],[1631089200000,150.91,151.8,146.5,148.27,180884.24],[1631089500000,148.46,152.83,148.0,152.21,123967.84],[1631089800000,152.21,157.03,152.21,156.5,176225.3],[1631090100000,156.54,158.98,155.28,157.83,138371.18],[1631090400000,157.9,159.03,157.0,158.83,86751.51],[1631090700000,158.83,161.78,157.63,159.64,144615.99],[1631091000000,159.67,159.79,158.41,159.39,47754.28],[1631091300000,159.41,162.2,159.0,162.0,78748.54],[1631091600000,162.0,163.32,158.93,158.97,94544.37],[1631091900000,158.96,160.45,158.77,159.85,42702.04],[1631092200000,159.84,161.53,159.54,160.58,35781.42],[1631092500000,160.6,162.36,160.41,162.27,49008.03],[1631092800000,162.26,164.8,161.9,163.5,74257.91],[1631093100000,163.5,163.73,161.19,161.42,42756.61],[1631093400000,161.34,163.34,160.85,162.43,35928.89],[1631093700000,162.44,163.0,161.55,162.99,23840.62],[1631094000000,163.0,163.08,161.88,162.98,24520.62],[1631094300000,163.04,164.05,162.58,163.96,36929.64],[1631094600000,163.92,165.25,163.04,164.4,57649.87],[1631094900000,164.4,166.13,164.1,165.88,71652.94],[1631095200000,165.86,166.35,163.3,163.89,60987.62],[1631095500000,163.88,164.2,162.3,163.58,31613.71],[1631095800000,163.55,164.28,163.11,163.21,29238.89],[1631096100000,163.2,163.83,162.7,162.98,19600.51],[1631096400000,162.98,164.93,162.8,163.23,40515.51],[1631096700000,163.2,163.2,160.34,160.99,50343.07],[1631097000000,161.08,162.35,158.66,158.8,50478.1],[1631097300000,158.8,160.0,158.05,158.38,59720.25],[1631097600000,158.4,159.69,157.22,159.26,45090.92],[1631097900000,159.29,162.7,159.25,162.43,48721.96],[1631098200000,162.43,164.68,162.03,163.47,66707.29],[1631098500000,163.42,165.0,162.8,163.89,40997.8],[1631098800000,163.93,163.96,162.36,163.16,27819.17],[1631099100000,163.18,163.41,161.35,163.38,31554.46],[1631099400000,163.39,165.83,162.86,164.72,90240.91],[1631099700000,164.78,166.44,164.0,165.29,55065.58],[1631100000000,165.29,165.29,163.22,164.08,57087.29],[1631100300000,164.04,164.5,163.39,164.04,29680.64],[1631100600000,164.04,164.86,162.42,162.89,35650.03],[1631100900000,162.91,163.24,162.0,162.03,20581.58],[1631101200000,162.03,163.46,161.83,162.97,20527.36],[1631101500000,162.97,164.23,162.65,163.0,35211.22],[1631101800000,162.99,163.27,161.26,162.13,27101.67],[1631102100000,162.18,163.01,160.54,160.77,22682.95],[1631102400000,160.76,162.41,160.55,161.24,24106.89],[1631102700000,161.23,163.08,161.04,161.81,28917.42],[1631103000000,161.81,162.29,160.66,160.79,25766.67],[1631103300000,160.76,161.68,160.0,160.22,37708.62],[1631103600000,160.22,162.0,160.11,161.63,29675.99],[1631103900000,161.67,162.5,161.2,162.34,31683.54],[1631104200000,162.34,163.71,161.31,163.52,48420.86],[1631104500000,163.51,164.25,162.45,164.14,29427.41],[1631104800000,164.07,164.71,163.45,163.8,40174.56],[1631105100000,163.79,164.23,160.84,161.64,37916.39],[1631105400000,161.64,162.87,160.56,161.15,26307.35],[1631105700000,161.16,161.54,160.26,160.78,24141.68],[1631106000000,160.82,161.57,159.42,159.86,48205.96],[1631106300000,159.86,160.43,158.9,159.43,43032.39],[1631106600000,159.42,159.63,157.95,158.83,47869.04],[1631106900000,158.81,159.48,154.34,154.55,82303.13],[1631107200000,154.56,156.99,153.01,156.98,93638.19],[1631107500000,156.92,159.32,155.35,158.34,62018.15],[1631107800000,158.34,160.47,156.38,156.53,81779.41],[1631108100000,156.52,158.55,155.75,157.27,47255.09],[1631108400000,157.28,158.79,157.0,158.22,35824.71],[1631108700000,158.23,158.29,156.5,156.67,32599.78],[1631109000000,156.66,157.05,154.57,155.43,59518.58],[1631109300000,155.43,157.15,155.41,156.79,27782.31],[1631109600000,156.8,157.28,154.33,154.61,40220.39],[1631109900000,154.67,156.05,153.57,153.77,32924.62],[1631110200000,153.69,155.13,152.28,154.98,51025.52],[1631110500000,154.97,156.11,154.13,154.99,61688.91],[1631110800000,154.97,156.78,154.7,156.47,25330.45],[1631111100000,156.46,158.0,155.69,157.81,44933.85],[1631111400000,157.8,159.57,157.09,158.81,44835.13],[1631111700000,158.82,158.96,156.09,157.06,38912.06],[1631112000000,157.01,157.03,153.75,154.98,53199.86],[1631112300000,154.98,156.4,153.39,155.74,44538.08],[1631112600000,155.8,156.41,154.01,155.15,36864.8],[1631112900000,155.15,157.06,154.73,156.67,41269.35],[1631113200000,156.66,158.44,156.13,156.25,38315.95],[1631113500000,156.25,157.33,155.42,157.13,32429.16],[1631113800000,157.23,160.29,157.07,160.11,63394.55],[1631114100000,160.15,161.93,159.69,160.59,95168.42],[1631114400000,160.55,161.92,159.74,161.23,51756.69],[1631114700000,161.25,162.16,160.17,161.76,53572.8],[1631115000000,161.77,165.8,161.61,165.28,100754.43],[1631115300000,165.19,167.88,163.5,167.0,130997.22],[1631115600000,167.02,167.44,164.25,166.62,93285.0],[1631115900000,166.58,166.71,164.19,164.75,60803.74],[1631116200000,164.78,165.22,162.76,163.54,54241.52],[1631116500000,163.57,166.34,163.57,166.27,55200.71],[1631116800000,166.27,167.22,164.13,164.89,57996.75],[1631117100000,164.95,166.1,164.43,165.39,33270.32],[1631117400000,165.37,165.74,164.4,165.3,30144.9],[1631117700000,165.3,166.8,164.85,166.57,51198.49],[1631118000000,166.52,166.72,164.52,164.66,30455.37],[1631118300000,164.64,165.15,164.01,164.67,22326.5],[1631118600000,164.67,172.7,164.43,172.17,99198.86],[1631118900000,172.35,175.0,171.07,172.46,155958.32],[1631119200000,172.45,174.74,171.5,172.93,72057.26],[1631119500000,172.94,173.26,170.28,170.98,53394.96],[1631119800000,170.97,173.0,170.39,172.8,46546.57],[1631120100000,172.79,172.9,171.35,172.26,33815.55],[1631120400000,172.26,172.37,170.76,171.8,37196.61],[1631120700000,171.8,175.73,171.6,174.54,80915.6],[1631121000000,174.54,176.25,174.2,174.47,67431.63],[1631121300000,174.47,174.93,173.33,174.24,45520.38],[1631121600000,174.19,175.0,172.57,172.68,47231.48],[1631121900000,172.66,174.21,172.0,172.35,39682.16],[1631122200000,172.41,173.8,172.31,173.03,27859.38],[1631122500000,173.04,174.31,172.7,173.13,24055.39],[1631122800000,173.1,175.0,172.55,174.86,32946.06],[1631123100000,174.81,174.9,171.34,172.24,60630.69],[1631123400000,172.23,174.4,172.23,174.36,31631.56],[1631123700000,174.34,174.53,172.93,174.14,23930.86],[1631124000000,174.19,175.1,173.44,174.9,36848.44],[1631124300000,174.89,175.3,173.79,174.5,28569.57],[1631124600000,174.55,178.23,174.54,177.7,100639.64],[1631124900000,177.76,178.51,176.54,178.45,50792.29],[1631125200000,178.45,180.0,177.73,179.01,88651.23],[1631125500000,179.01,180.5,178.7,179.33,92592.69],[1631125800000,179.37,180.85,178.14,180.62,69008.34],[1631126100000,180.62,184.7,180.55,184.52,119622.62],[1631126400000,184.52,184.74,182.31,183.83,77694.02],[1631126700000,183.84,184.5,182.31,183.22,65281.15],[1631127000000,183.3,184.8,182.68,184.62,64207.84],[1631127300000,184.58,185.0,182.56,183.11,80687.49],[1631127600000,183.04,183.65,179.22,180.15,114824.61],[1631127900000,180.09,182.99,179.42,182.83,63010.8],[1631128200000,182.8,185.0,182.8,184.74,87287.08],[1631128500000,184.73,188.0,184.67,187.55,131501.28],[1631128800000,187.52,189.0,186.74,187.9,115705.67],[1631129100000,187.8,190.0,186.82,189.64,121900.77],[1631129400000,189.63,189.99,187.12,187.76,70399.12],[1631129700000,187.82,187.85,186.13,187.83,59733.91],[1631130000000,187.85,193.65,187.77,192.96,227562.14],[1631130300000,193.11,193.85,189.73,190.14,145203.83],[1631130600000,190.14,191.96,190.0,191.28,64691.02],[1631130900000,191.27,195.0,190.56,194.79,141070.64],[1631131200000,194.66,198.0,187.22,187.47,316430.14],[1631131500000,187.47,193.79,187.45,189.29,228505.34],[1631131800000,189.29,189.29,183.22,185.13,257900.56],[1631132100000,185.13,190.8,185.0,188.76,191524.69],[1631132400000,188.8,190.42,187.04,188.89,91321.26],[1631132700000,188.92,189.33,185.28,187.57,72281.06],[1631133000000,187.62,190.0,186.36,187.4,82518.54],[1631133300000,187.41,187.96,184.04,185.15,73358.33],[1631133600000,185.15,190.0,184.9,188.39,92761.14],[1631133900000,188.4,189.04,186.15,186.6,62511.92],[1631134200000,186.69,187.55,185.5,186.66,44719.05],[1631134500000,186.68,189.26,186.57,188.96,48243.67],[1631134800000,188.97,193.0,188.5,192.78,100383.54],[1631135100000,192.79,196.44,192.71,195.09,120091.5],[1631135400000,195.08,195.09,191.46,193.95,128706.85],[1631135700000,193.91,194.0,190.47,191.15,75814.44],[1631136000000,191.2,193.6,190.53,191.89,41710.65],[1631136300000,191.82,195.72,191.8,195.69,52967.72],[1631136600000,195.69,196.5,193.31,195.44,84126.47],[1631136900000,195.44,197.0,194.7,196.74,84410.36],[1631137200000,196.77,197.17,193.86,194.67,83589.93],[1631137500000,194.67,196.99,193.88,196.3,75587.74],[1631137800000,196.3,196.32,192.02,192.54,74035.53],[1631138100000,192.57,194.65,192.0,193.51,65807.31],[1631138400000,193.5,195.0,191.88,193.22,64785.66],[1631138700000,193.22,196.0,192.8,194.95,69048.95],[1631139000000,194.96,197.0,194.94,195.36,68737.09],[1631139300000,195.36,196.5,192.17,193.9,82918.85],[1631139600000,193.95,195.05,192.5,194.0,76832.2],[1631139900000,194.02,194.53,191.5,193.34,76290.39],[1631140200000,193.31,194.38,192.36,192.74,44619.89],[1631140500000,192.75,193.13,189.21,190.27,81250.92],[1631140800000,190.27,191.73,188.09,190.15,80441.29],[1631141100000,190.15,190.47,187.39,188.88,46022.7],[1631141400000,188.88,192.5,188.06,192.27,64107.72],[1631141700000,192.28,192.74,190.37,191.88,42240.24],[1631142000000,192.04,194.11,191.22,193.64,58457.43],[1631142300000,193.52,194.33,192.5,193.49,48657.02],[1631142600000,193.59,193.72,190.73,191.58,34286.09],[1631142900000,191.53,192.88,191.53,192.1,25249.03],[1631143200000,192.1,192.75,190.0,190.24,31202.53],[1631143500000,190.32,192.44,190.0,192.36,26683.89],[1631143800000,192.33,192.4,190.84,191.11,18633.43],[1631144100000,191.09,191.8,189.3,191.72,35483.91],[1631144400000,191.75,191.92,189.51,189.8,26450.57],[1631144700000,189.79,190.0,188.03,189.27,39906.28],[1631145000000,189.27,189.5,187.6,188.11,29252.71],[1631145300000,188.14,191.47,188.05,191.02,35036.02],[1631145600000,191.02,193.0,189.86,192.98,47600.45],[1631145900000,192.94,193.0,189.0,191.59,59719.03],[1631146200000,191.58,191.97,189.14,189.86,46800.7],[1631146500000,189.88,192.2,189.75,191.84,53799.65],[1631146800000,191.82,192.44,190.73,191.69,45868.75],[1631147100000,191.7,197.5,191.53,197.25,133215.02],[1631147400000,197.32,198.34,195.36,197.77,143360.22],[1631147700000,197.83,203.2,197.69,202.91,339271.942],[1631148000000,202.9,207.64,201.5,206.32,235703.699],[1631148300000,206.41,207.08,202.39,204.33,183351.13],[1631148600000,204.3,206.94,202.75,205.21,105322.93],[1631148900000,205.21,210.0,204.52,209.75,191910.748],[1631149200000,209.74,215.0,208.9,212.03,290094.401],[1631149500000,212.03,214.34,209.64,213.72,156669.74],[1631149800000,213.72,214.83,211.0,211.0,106098.2],[1631150100000,211.0,212.0,207.0,207.56,124678.35],[1631150400000,207.56,210.93,206.56,209.74,106021.2],[1631150700000,209.68,210.14,207.85,208.62,62971.96],[1631151000000,208.6,208.94,206.27,207.55,55985.33],[1631151300000,207.55,207.67,202.41,205.23,125448.23],[1631151600000,205.22,208.0,204.67,207.17,53121.89],[1631151900000,207.25,211.01,205.69,210.22,88218.06],[1631152200000,210.24,210.96,208.04,208.99,71058.88],[1631152500000,208.94,209.72,207.33,207.73,45107.27],[1631152800000,207.75,209.2,206.42,209.01,45645.15],[1631153100000,208.95,211.32,208.17,211.1,61500.82],[1631153400000,211.06,213.32,209.31,211.98,75655.53],[1631153700000,212.06,216.0,210.59,214.3,108211.6],[1631154000000,214.28,215.09,211.0,211.15,73611.68],[1631154300000,211.15,212.12,207.75,209.24,65353.48],[1631154600000,209.33,209.5,205.83,206.73,118681.38],[1631154900000,206.84,208.69,206.82,208.58,64771.8],[1631155200000,208.58,212.36,206.81,211.25,86885.8],[1631155500000,211.25,213.63,210.64,213.55,71490.63],[1631155800000,213.57,214.25,211.11,211.25,67177.9],[1631156100000,211.26,211.57,208.93,208.95,51135.16],[1631156400000,208.92,211.16,207.0,207.49,68895.76],[1631156700000,207.37,210.59,207.17,210.0,62624.13],[1631157000000,210.01,210.7,207.64,207.96,51222.69],[1631157300000,207.96,210.47,205.47,206.26,83759.64],[1631157600000,206.26,209.25,205.89,208.23,50335.93],[1631157900000,208.26,209.64,207.26,209.44,34974.95],[1631158200000,209.37,210.91,208.46,209.73,53572.33],[1631158500000,209.74,209.93,207.95,209.0,27236.01],[1631158800000,209.0,209.5,207.0,207.25,35678.15],[1631159100000,207.2,208.85,206.69,208.71,31353.67],[1631159400000,208.7,210.2,207.75,209.81,45012.55],[1631159700000,209.81,213.2,209.75,211.25,106058.95],[1631160000000,211.2,213.83,208.1,209.5,90593.4],[1631160300000,209.51,210.0,207.9,209.53,66140.07],[1631160600000,209.54,210.65,208.56,210.26,36767.27],[1631160900000,210.26,213.67,209.6,212.34,76169.61],[1631161200000,212.35,214.72,211.55,213.0,99648.06],[1631161500000,213.03,213.09,210.63,211.23,58162.64],[1631161800000,211.21,211.57,208.5,209.85,63811.72],[1631162100000,209.85,210.34,209.0,209.33,44689.95],[1631162400000,209.34,209.42,208.39,208.84,56412.53],[1631162700000,208.83,209.42,208.83,209.26,46409.64],[1631163000000,209.28,209.42,206.37,206.8,90768.98],[1631163300000,206.8,208.29,206.5,207.93,41781.12],[1631163600000,207.94,209.0,204.01,204.78,108997.33],[1631163900000,204.75,205.77,201.54,205.72,109679.25],[1631164200000,205.73,206.62,204.4,206.56,47242.95],[1631164500000,206.58,207.89,204.24,205.44,68648.25],[1631164800000,205.45,207.5,204.76,207.15,39007.61],[1631165100000,207.14,207.71,205.47,206.46,46772.43],[1631165400000,206.47,209.8,206.37,209.01,62881.27],[1631165700000,209.01,210.0,207.06,208.47,52715.7],[1631166000000,208.44,210.5,207.99,209.42,54918.47],[1631166300000,209.41,210.3,209.03,209.36,42135.26],[1631166600000,209.36,211.13,209.12,210.71,32072.21],[1631166900000,210.7,211.03,209.53,210.24,48258.48],[1631167200000,210.23,210.27,207.68,208.46,46214.49],[1631167500000,208.48,209.45,207.0,207.22,40913.99],[1631167800000,207.18,208.7,207.08,207.74,29485.13],[1631168100000,207.75,208.0,205.5,206.23,38274.42],[1631168400000,206.18,207.3,205.41,205.79,31010.29],[1631168700000,205.8,206.11,203.0,203.54,66238.58],[1631169000000,203.53,206.12,203.44,205.7,45851.77],[1631169300000,205.65,206.13,204.86,205.0,26019.01],[1631169600000,205.0,206.13,205.0,205.62,32690.55],[1631169900000,205.62,207.22,205.37,206.92,61178.58],[1631170200000,206.93,206.95,205.51,205.78,25558.74],[1631170500000,205.82,206.75,205.5,206.32,21615.65],[1631170800000,206.32,206.35,202.75,203.41,63242.63],[1631171100000,203.41,205.85,202.99,205.38,38789.85],[1631171400000,205.36,205.65,204.3,204.46,20508.81],[1631171700000,204.45,207.9,204.38,207.3,36222.32],[1631172000000,207.32,208.42,206.73,206.96,48677.03],[1631172300000,206.96,208.05,206.05,207.44,31451.73],[1631172600000,207.46,208.9,207.05,208.13,30699.37],[1631172900000,208.14,208.37,207.06,207.4,25877.33],[1631173200000,207.41,207.58,206.4,207.18,28604.99],[1631173500000,207.19,207.34,204.4,206.16,46362.38],[1631173800000,206.16,207.85,206.08,207.39,27195.47],[1631174100000,207.39,208.46,207.0,207.54,38220.61],[1631174400000,207.54,207.69,205.58,206.06,36477.92],[1631174700000,206.06,208.0,205.26,207.6,42133.71],[1631175000000,207.6,210.17,207.48,209.96,80386.13],[1631175300000,209.95,212.19,209.75,210.01,94230.56],[1631175600000,210.0,211.63,208.96,210.72,63493.28],[1631175900000,210.72,212.49,210.64,211.72,69718.03],[1631176200000,211.69,211.75,210.13,210.73,35188.5],[1631176500000,210.74,212.15,210.21,210.66,38711.02],[1631176800000,210.66,210.66,209.0,209.51,38639.94],[1631177100000,209.5,210.28,208.1,209.59,34343.92],[1631177400000,209.57,209.57,208.2,208.55,35565.06],[1631177700000,208.59,208.81,206.0,207.98,69392.02],[1631178000000,207.98,208.26,206.66,208.08,43871.11],[1631178300000,208.08,209.54,207.43,209.28,31203.61],[1631178600000,209.31,209.57,207.62,208.26,27958.15],[1631178900000,208.24,210.54,208.22,210.4,35034.9],[1631179200000,210.35,213.5,209.74,211.59,68268.43],[1631179500000,211.59,213.9,211.09,212.0,100240.09],[1631179800000,212.02,212.1,210.03,210.26,25458.85],[1631180100000,210.3,211.08,209.34,210.99,26824.1],[1631180400000,211.0,211.58,210.17,210.89,27977.03],[1631180700000,210.93,212.5,209.7,212.16,48384.77],[1631181000000,212.22,213.36,210.54,212.9,56263.67],[1631181300000,212.87,213.23,211.17,212.62,39741.14],[1631181600000,212.62,213.4,210.7,210.81,47406.38],[1631181900000,210.84,211.38,209.43,210.74,55801.47],[1631182200000,210.75,210.76,209.44,209.88,28476.04],[1631182500000,209.91,210.97,208.04,208.85,49671.72],[1631182800000,208.76,209.65,207.43,209.6,49144.39],[1631183100000,209.63,209.97,208.56,209.75,21815.8],[1631183400000,209.74,211.0,209.1,209.2,37726.29],[1631183700000,209.2,210.8,208.7,209.3,28283.39],[1631184000000,209.31,209.61,206.93,207.46,57547.08],[1631184300000,207.41,208.34,205.36,208.25,60305.24],[1631184600000,208.22,208.81,207.35,207.4,26448.17],[1631184900000,207.43,208.34,206.9,207.46,26446.01],[1631185200000,207.46,208.76,206.26,208.62,35384.0],[1631185500000,208.57,209.27,207.77,209.22,20329.79],[1631185800000,209.23,209.55,208.58,208.58,15411.68],[1631186100000,208.61,208.99,207.53,207.92,22880.35],[1631186400000,207.95,208.41,206.87,208.02,31189.98],[1631186700000,208.03,208.28,206.92,207.14,33439.3],[1631187000000,207.14,208.39,207.12,207.64,25293.72],[1631187300000,207.62,209.29,207.55,208.9,31779.95],[1631187600000,208.9,209.3,208.03,208.41,30598.48],[1631187900000,208.44,209.1,206.55,206.66,35865.54],[1631188200000,206.66,207.48,206.15,206.48,32821.88],[1631188500000,206.48,207.42,206.48,206.57,20124.62],[1631188800000,206.57,207.95,206.53,207.75,22290.76],[1631189100000,207.71,207.75,206.61,206.76,33838.61],[1631189400000,206.75,206.87,203.19,204.28,83211.59],[1631189700000,204.27,205.72,200.0,200.83,123656.37],[1631190000000,200.83,202.75,200.0,202.26,131196.87],[1631190300000,202.27,202.77,193.57,196.07,247474.18],[1631190600000,196.11,198.19,193.17,196.94,182828.53],[1631190900000,196.97,198.88,194.09,196.64,130917.28],[1631191200000,196.59,198.62,195.0,197.6,85290.11],[1631191500000,197.62,199.88,196.36,199.72,111843.66],[1631191800000,199.75,203.0,199.14,202.75,152034.39],[1631192100000,202.72,206.3,202.02,204.81,154985.87],[1631192400000,204.82,208.21,204.4,207.25,138296.79],[1631192700000,207.27,208.44,205.59,206.1,85382.97],[1631193000000,206.1,206.38,203.22,203.84,79525.7],[1631193300000,203.84,205.48,203.79,204.34,56684.37],[1631193600000,204.35,204.41,201.89,202.97,90193.82],[1631193900000,202.97,204.21,201.13,201.88,75394.33],[1631194200000,201.85,203.99,201.83,203.19,57042.08],[1631194500000,203.16,203.99,200.19,201.58,68011.88],[1631194800000,201.57,202.49,200.3,200.84,47840.14],[1631195100000,200.64,201.23,198.0,199.45,92120.84],[1631195400000,199.49,200.31,198.73,199.39,48978.76],[1631195700000,199.4,200.98,199.3,200.07,48044.03],[1631196000000,200.04,202.9,200.03,201.18,80036.31],[1631196300000,201.22,201.72,199.83,200.75,62757.54],[1631196600000,200.74,200.81,196.68,197.25,82520.03],[1631196900000,197.24,199.48,196.43,198.68,61823.51],[1631197200000,198.68,198.72,196.13,197.0,64358.61],[1631197500000,197.04,198.41,196.94,198.12,34829.74],[1631197800000,198.13,198.86,197.5,198.68,50848.92],[1631198100000,198.68,200.82,198.67,200.11,53368.06],[1631198400000,200.1,200.79,198.26,198.96,36858.8],[1631198700000,198.96,199.9,197.54,199.3,36754.69],[1631199000000,199.23,202.47,199.0,201.68,53800.22],[1631199300000,201.73,202.5,200.6,201.87,45832.01],[1631199600000,201.88,202.37,200.25,200.48,37317.32],[1631199900000,200.47,200.47,197.83,198.34,47149.37],[1631200200000,198.32,200.18,198.3,199.85,22390.25],[1631200500000,199.84,201.23,197.97,200.28,44898.94],[1631200800000,200.23,202.0,200.18,201.66,27227.45],[1631201100000,201.68,201.75,199.79,200.82,38119.63],[1631201400000,200.82,203.4,200.56,202.11,63490.67],[1631201700000,202.16,203.65,201.69,202.44,41685.8],[1631202000000,202.45,203.22,201.61,201.94,30619.09],[1631202300000,201.94,202.82,201.01,201.92,24134.12],[1631202600000,201.91,203.25,201.65,202.0,25184.96],[1631202900000,202.0,202.21,201.0,201.25,22413.48],[1631203200000,201.25,201.8,199.1,200.79,47386.18],[1631203500000,200.83,201.29,199.34,200.57,34297.84],[1631203800000,200.57,200.75,198.52,199.72,33087.64],[1631204100000,199.73,200.0,198.0,199.79,47008.56],[1631204400000,199.79,200.19,198.2,198.45,27817.88],[1631204700000,198.44,199.58,198.2,198.73,27388.7],[1631205000000,198.7,199.39,198.33,199.01,25018.35],[1631205300000,199.05,199.38,198.6,199.13,32882.78],[1631205600000,199.11,200.42,199.02,200.23,38154.67],[1631205900000,200.2,200.23,198.6,199.57,23500.38],[1631206200000,199.58,203.02,199.06,201.13,63264.98],[1631206500000,201.16,201.98,199.74,200.45,51452.41],[1631206800000,200.4,201.07,197.78,198.07,41052.22],[1631207100000,198.12,198.31,196.34,196.76,53498.05],[1631207400000,196.78,197.43,195.22,195.61,43753.6],[1631207700000,195.62,198.2,195.62,196.93,35752.78],[1631208000000,196.93,197.58,196.01,196.71,24221.41],[1631208300000,196.7,197.65,196.35,197.5,15169.74],[1631208600000,197.46,197.49,195.5,195.93,22059.26],[1631208900000,195.99,196.19,195.0,195.23,45304.9],[1631209200000,195.24,196.44,195.0,195.17,32055.67],[1631209500000,195.17,195.56,192.06,192.33,149676.55],[1631209800000,192.31,192.66,190.22,191.64,95037.16],[1631210100000,191.65,192.07,190.22,191.22,36030.18],[1631210400000,191.22,192.88,191.11,192.54,42054.5],[1631210700000,192.53,193.5,192.2,192.86,29679.35],[1631211000000,192.84,192.84,186.81,188.02,150082.55],[1631211300000,188.04,189.02,185.29,186.08,81690.96],[1631211600000,186.09,187.14,184.17,184.63,92507.02],[1631211900000,184.69,188.73,183.67,188.6,105752.43],[1631212200000,188.6,190.48,187.06,190.28,118617.4],[1631212500000,190.25,190.45,187.65,188.41,58210.95],[1631212800000,188.38,189.5,186.0,186.95,43956.75],[1631213100000,186.93,190.05,186.8,189.91,55027.95],[1631213400000,189.89,191.38,188.55,188.55,67592.76],[1631213700000,188.64,190.16,188.55,189.48,30861.41],[1631214000000,189.48,190.39,187.33,187.51,42106.17],[1631214300000,187.5,188.1,185.0,185.53,55605.5],[1631214600000,185.54,186.12,180.7,182.8,129768.58],[1631214900000,182.77,184.33,181.58,184.07,59101.7],[1631215200000,184.06,185.49,183.5,185.0,44431.65],[1631215500000,184.93,185.14,182.49,184.41,40873.52],[1631215800000,184.39,187.25,184.26,187.08,51319.58],[1631216100000,187.12,187.19,185.57,186.83,32213.83],[1631216400000,186.85,188.0,186.19,187.6,33113.29],[1631216700000,187.59,187.59,184.52,185.32,38211.44],[1631217000000,185.35,185.96,183.7,184.35,24139.64],[1631217300000,184.36,185.69,183.31,185.01,34517.75],[1631217600000,185.01,187.41,184.73,186.83,51149.78],[1631217900000,186.83,188.53,186.76,188.34,40243.38],[1631218200000,188.33,189.55,187.38,189.42,37681.97],[1631218500000,189.49,189.5,185.92,186.15,41741.05],[1631218800000,186.12,188.18,185.0,187.41,48857.73],[1631219100000,187.4,187.84,184.09,185.78,41359.26],[1631219400000,185.79,187.29,184.87,185.79,26858.75],[1631219700000,185.78,187.24,185.18,185.79,26647.3],[1631220000000,185.81,186.67,185.0,186.54,22578.58],[1631220300000,186.55,188.13,186.5,187.0,25954.73],[1631220600000,187.0,187.25,185.25,186.06,19805.39],[1631220900000,186.06,186.14,184.2,184.57,25138.06],[1631221200000,184.57,186.19,183.67,185.97,33301.43],[1631221500000,185.98,187.36,185.74,186.81,28363.49],[1631221800000,186.81,187.15,186.0,186.72,17171.41],[1631222100000,186.72,188.24,186.48,187.47,22573.71],[1631222400000,187.46,188.22,186.91,188.17,14495.62],[1631222700000,188.17,189.5,187.92,189.2,34814.93],[1631223000000,189.2,191.5,188.61,191.46,41909.27],[1631223300000,191.36,192.85,190.63,191.83,67735.77],[1631223600000,191.84,192.03,190.42,190.74,52309.93],[1631223900000,190.72,193.64,190.72,193.18,47798.49],[1631224200000,193.16,194.27,192.5,194.14,50994.73],[1631224500000,194.07,196.24,193.74,196.11,67126.57],[1631224800000,196.14,198.06,194.19,197.9,85202.35],[1631225100000,197.88,198.87,196.0,197.21,77073.2],[1631225400000,197.21,197.36,194.01,194.33,59125.67],[1631225700000,194.33,194.36,192.2,192.24,53521.73],[1631226000000,192.25,194.2,192.17,193.64,24810.53],[1631226300000,193.63,193.86,191.6,191.86,30285.22],[1631226600000,191.97,193.0,190.14,191.49,41332.4],[1631226900000,191.51,192.72,191.19,192.31,20051.79],[1631227200000,192.29,193.89,191.67,191.89,34790.88],[1631227500000,191.89,192.95,190.75,191.88,18489.18],[1631227800000,191.88,192.56,191.4,192.2,14789.98],[1631228100000,192.19,192.3,191.0,191.11,13839.27],[1631228400000,191.07,193.16,191.03,191.73,17918.39],[1631228700000,191.76,193.12,191.05,193.01,19115.29],[1631229000000,193.06,193.25,191.7,191.83,20440.99],[1631229300000,191.8,192.23,191.1,191.73,13831.22],[1631229600000,191.68,191.73,190.45,190.8,16899.76],[1631229900000,190.8,191.36,190.5,190.95,12630.37],[1631230200000,190.93,191.11,186.5,189.24,58935.3],[1631230500000,189.24,189.45,188.36,188.53,16155.22],[1631230800000,188.52,189.23,187.77,189.13,13767.82],[1631231100000,189.14,189.25,187.03,187.83,24876.01],[1631231400000,187.83,188.54,186.01,186.01,22732.7],[1631231700000,186.09,188.29,185.88,187.9,19110.6],[1631232000000,187.89,189.05,186.92,187.55,24420.38],[1631232300000,187.56,187.71,184.39,185.08,46936.7],[1631232600000,185.13,186.17,182.88,184.11,51560.18],[1631232900000,184.05,185.49,184.01,185.21,28397.88],[1631233200000,185.2,186.09,183.29,183.68,35940.06],[1631233500000,183.69,186.0,183.69,185.76,31104.51],[1631233800000,185.77,187.8,185.24,187.06,33521.66],[1631234100000,187.01,187.5,186.06,186.22,18307.2],[1631234400000,186.21,188.09,185.8,187.79,18768.57],[1631234700000,187.78,189.99,187.78,189.88,34238.01],[1631235000000,189.86,190.67,188.65,189.1,31589.57],[1631235300000,189.08,189.35,188.32,188.55,20335.95],[1631235600000,188.54,188.66,186.94,188.32,25488.72],[1631235900000,188.33,189.23,187.7,188.24,18702.78],[1631236200000,188.22,189.63,187.88,189.11,15236.97],[1631236500000,189.08,192.3,189.04,191.83,37172.77],[1631236800000,191.84,192.61,190.78,190.89,30415.76],[1631237100000,190.89,192.2,190.7,190.95,20863.01],[1631237400000,190.89,191.47,189.36,189.77,25205.22],[1631237700000,189.76,192.68,189.76,192.56,26940.3],[1631238000000,192.55,193.06,191.0,191.27,28153.19],[1631238300000,191.26,191.5,190.08,190.25,18280.53],[1631238600000,190.29,190.6,189.11,189.26,16747.2],[1631238900000,189.22,190.05,188.43,189.44,19042.0],[1631239200000,189.43,190.76,188.32,190.75,37587.62],[1631239500000,190.75,194.3,190.55,194.22,37682.74],[1631239800000,194.29,196.0,193.92,194.31,56144.1],[1631240100000,194.31,196.59,192.93,196.48,34770.55],[1631240400000,196.48,197.41,195.13,196.39,42118.05],[1631240700000,196.4,196.85,193.82,194.11,26441.53],[1631241000000,194.09,194.45,192.87,193.03,21357.53],[1631241300000,193.02,194.04,192.55,193.35,19372.44],[1631241600000,193.34,193.5,192.18,192.82,15684.33],[1631241900000,192.88,193.22,191.44,192.68,14863.91],[1631242200000,192.68,193.76,191.6,192.01,13522.28],[1631242500000,192.0,193.14,191.86,192.38,12225.03],[1631242800000,192.4,193.3,191.56,193.14,10869.81],[1631243100000,193.13,194.43,191.87,191.93,31769.97],[1631243400000,191.93,191.93,190.0,191.08,39706.97],[1631243700000,191.12,192.0,190.05,191.89,18147.29],[1631244000000,191.88,193.08,191.49,192.34,12228.05],[1631244300000,192.33,193.12,191.31,192.37,15627.81],[1631244600000,192.36,194.43,191.52,193.41,19066.26],[1631244900000,193.37,193.69,192.27,193.2,15616.88],[1631245200000,193.23,193.78,192.52,193.71,14744.48],[1631245500000,193.71,195.71,193.22,195.39,41683.24],[1631245800000,195.4,195.73,194.45,195.04,18908.09],[1631246100000,195.02,195.2,194.11,194.18,11752.15],[1631246400000,194.18,195.0,192.6,192.75,21517.02],[1631246700000,192.74,193.11,192.33,193.11,12427.35],[1631247000000,193.12,193.25,191.62,191.62,15449.9],[1631247300000,191.61,192.28,191.04,192.27,19732.21],[1631247600000,192.25,192.61,191.35,192.33,15644.39],[1631247900000,192.32,192.76,191.59,191.72,12369.2],[1631248200000,191.71,192.9,191.69,192.4,12690.58],[1631248500000,192.4,193.15,192.33,192.97,12277.99],[1631248800000,192.94,194.0,192.72,193.73,13528.04],[1631249100000,193.73,193.73,191.65,191.83,14456.83],[1631249400000,191.83,192.3,190.77,191.03,17199.96],[1631249700000,191.0,192.1,190.23,190.57,21163.33],[1631250000000,190.57,190.6,188.05,189.28,47710.24],[1631250300000,189.22,189.43,188.24,188.95,24097.46],[1631250600000,188.97,189.71,187.16,189.53,34640.04],[1631250900000,189.56,190.37,188.53,188.78,18756.42],[1631251200000,188.79,189.41,188.43,188.72,9163.35],[1631251500000,188.72,189.33,188.0,188.2,12935.67],[1631251800000,188.22,190.46,187.55,189.56,30260.48],[1631252100000,189.57,190.95,189.38,190.32,19154.6],[1631252400000,190.33,190.8,189.91,190.34,10659.68],[1631252700000,190.37,191.0,190.06,190.88,9242.68],[1631253000000,190.89,192.45,190.74,191.14,30505.77],[1631253300000,191.15,191.7,190.39,190.84,14552.34],[1631253600000,190.9,191.77,190.4,190.64,12618.22],[1631253900000,190.64,190.73,189.29,190.03,22957.87],[1631254200000,190.04,191.47,189.86,191.41,14852.82],[1631254500000,191.42,192.48,191.02,191.18,22816.09],[1631254800000,191.25,191.63,191.1,191.2,12287.14],[1631255100000,191.17,191.44,190.42,190.57,15109.5],[1631255400000,190.53,190.62,188.51,188.86,31185.87],[1631255700000,188.88,189.33,187.7,188.14,21926.48],[1631256000000,188.09,188.64,187.5,187.76,20351.56],[1631256300000,187.76,188.58,186.0,186.39,30367.25],[1631256600000,186.39,186.91,185.95,186.12,13591.77],[1631256900000,186.13,186.43,185.0,185.87,31699.26],[1631257200000,185.84,187.43,185.46,186.93,19705.75],[1631257500000,186.9,187.14,185.58,186.14,17809.77],[1631257800000,186.12,186.55,185.88,186.16,16234.72],[1631258100000,186.15,186.51,184.44,184.68,44513.6],[1631258400000,184.64,186.78,184.36,185.23,31585.86],[1631258700000,185.22,186.52,184.91,185.56,45416.66],[1631259000000,185.56,185.88,181.52,182.65,75745.24],[1631259300000,182.64,183.05,182.0,182.44,36496.98],[1631259600000,182.41,183.45,182.0,183.45,42008.78],[1631259900000,183.43,184.54,182.51,182.66,40844.11],[1631260200000,182.66,183.49,181.52,181.54,26456.27],[1631260500000,181.54,182.69,181.47,182.63,23959.16],[1631260800000,182.64,185.02,182.6,183.0,48304.77],[1631261100000,183.0,184.0,182.0,182.19,33455.92],[1631261400000,182.2,183.08,181.0,182.42,32652.37],[1631261700000,182.42,184.2,182.35,183.97,28133.37],[1631262000000,184.01,184.52,183.0,184.02,23056.27],[1631262300000,184.02,184.2,182.61,183.01,18587.43],[1631262600000,183.02,183.02,176.52,178.39,145207.72],[1631262900000,178.39,179.22,177.1,177.63,54385.23],[1631263200000,177.7,178.25,175.0,178.13,107223.91],[1631263500000,178.16,180.05,177.35,178.97,45672.02],[1631263800000,178.98,180.48,178.67,179.67,34297.57],[1631264100000,179.67,181.28,179.55,180.62,48286.03],[1631264400000,180.63,182.0,180.0,181.0,42555.91],[1631264700000,180.99,181.11,178.33,179.47,36531.14],[1631265000000,179.43,179.76,177.76,178.49,44514.93],[1631265300000,178.48,180.05,177.16,179.64,41939.23],[1631265600000,179.64,180.11,177.6,179.81,48048.08],[1631265900000,179.84,182.39,179.58,182.31,34445.8],[1631266200000,182.31,184.08,182.14,183.93,60139.92],[1631266500000,183.93,184.88,183.5,184.04,49684.85],[1631266800000,184.04,184.5,183.21,183.54,24955.67],[1631267100000,183.54,183.73,182.25,183.46,26017.77],[1631267400000,183.43,183.54,181.52,182.14,18529.67],[1631267700000,182.14,183.5,181.7,182.97,17162.76],[1631268000000,182.92,184.69,182.79,183.78,21518.09],[1631268300000,183.77,184.15,183.0,183.69,15304.21],[1631268600000,183.69,184.32,183.29,183.61,21870.19],[1631268900000,183.6,183.81,182.61,183.15,15785.45],[1631269200000,183.16,183.3,182.1,182.15,17725.9],[1631269500000,182.14,183.06,181.75,183.06,21888.01],[1631269800000,183.07,183.43,182.16,182.83,15510.03],[1631270100000,182.82,184.12,182.81,183.21,19688.55],[1631270400000,183.22,185.71,183.17,185.61,28996.22],[1631270700000,185.61,185.78,184.16,184.7,31475.45],[1631271000000,184.71,184.72,183.59,184.28,16933.92],[1631271300000,184.34,185.8,184.26,184.66,24186.66],[1631271600000,184.68,184.7,182.31,182.7,31638.46],[1631271900000,182.69,183.4,181.72,182.95,25246.97],[1631272200000,182.96,183.55,182.11,183.11,14242.61],[1631272500000,183.11,183.52,180.52,180.65,27909.49],[1631272800000,180.66,181.86,180.29,181.55,31488.05],[1631273100000,181.57,185.0,181.36,182.11,33927.37],[1631273400000,182.15,183.36,181.46,181.76,18995.03],[1631273700000,181.81,183.14,181.66,182.99,17503.54],[1631274000000,182.95,183.63,182.18,182.41,14988.26],[1631274300000,182.41,183.93,182.02,183.76,13042.69],[1631274600000,183.74,184.64,183.19,184.44,18003.46],[1631274900000,184.43,184.7,183.61,184.44,23599.87],[1631275200000,184.45,184.52,182.8,183.02,15278.56],[1631275500000,183.03,183.99,183.01,183.5,11350.82],[1631275800000,183.5,183.69,182.13,182.35,30380.39],[1631276100000,182.26,182.3,180.67,182.02,31596.88],[1631276400000,182.02,182.65,181.14,181.36,21455.14],[1631276700000,181.37,181.91,180.52,180.82,15143.44],[1631277000000,180.84,180.84,178.56,179.96,47345.2],[1631277300000,179.92,182.4,179.86,181.65,38060.78],[1631277600000,181.65,183.0,181.46,182.49,16978.98],[1631277900000,182.5,182.72,181.08,181.19,20567.23],[1631278200000,181.21,181.87,180.72,181.05,16342.04],[1631278500000,181.06,181.1,179.12,179.83,31161.82],[1631278800000,179.77,180.86,178.18,178.62,40233.31],[1631279100000,178.62,179.81,177.29,179.1,42571.5],[1631279400000,179.09,179.88,177.5,178.64,29182.47],[1631279700000,178.66,179.04,175.69,176.54,90064.01],[1631280000000,176.54,177.32,175.13,175.71,56759.18],[1631280300000,175.71,179.25,175.59,179.14,49984.2],[1631280600000,179.15,181.58,178.56,179.26,48052.7],[1631280900000,179.23,179.83,177.0,177.94,38096.55],[1631281200000,177.94,179.0,177.5,178.0,23933.99],[1631281500000,178.01,179.44,177.81,179.04,22791.89],[1631281800000,179.06,179.49,177.4,177.8,17609.48],[1631282100000,177.78,178.14,176.69,177.12,20865.31],[1631282400000,177.12,178.19,175.5,176.0,46865.67],[1631282700000,176.02,178.37,173.18,176.3,125728.04],[1631283000000,176.3,177.05,174.99,175.86,45781.18],[1631283300000,175.86,177.94,175.53,177.36,42318.11],[1631283600000,177.38,177.64,174.51,174.8,44587.83],[1631283900000,174.8,175.24,170.7,171.76,118133.37],[1631284200000,171.76,173.11,170.21,172.99,105909.83],[1631284500000,172.9,173.8,170.58,171.28,59010.47],[1631284800000,171.33,171.95,167.82,168.08,182146.78],[1631285100000,168.21,171.25,168.0,171.03,81136.06],[1631285400000,171.04,172.0,171.0,171.98,50254.69],[1631285700000,171.96,172.64,168.61,170.63,82599.79],[1631286000000,170.65,172.92,170.59,171.89,52120.17],[1631286300000,171.9,173.02,170.46,171.34,46626.25],[1631286600000,171.36,171.5,168.5,170.44,58470.22],[1631286900000,170.42,172.6,170.06,172.4,49005.47],[1631287200000,172.41,172.71,171.17,171.91,33804.29],[1631287500000,171.94,174.48,171.43,173.67,56002.25],[1631287800000,173.7,174.59,172.34,172.84,58455.7],[1631288100000,172.84,173.83,172.19,173.47,25790.65],[1631288400000,173.46,176.8,173.33,176.69,82981.98],[1631288700000,176.69,178.89,175.71,177.88,73171.07],[1631289000000,177.9,180.3,177.25,178.35,79374.54],[1631289300000,178.36,179.83,177.29,179.57,55547.72],[1631289600000,179.61,179.63,177.42,177.67,63395.52],[1631289900000,177.67,177.96,176.41,177.05,42507.93],[1631290200000,177.06,177.38,175.53,175.82,33643.32],[1631290500000,175.82,177.71,175.62,177.43,25755.78],[1631290800000,177.43,177.8,177.0,177.38,28441.48],[1631291100000,177.38,177.45,175.65,175.69,27767.41],[1631291400000,175.64,176.68,175.08,175.47,20237.14],[1631291700000,175.47,175.51,173.88,174.6,37448.77],[1631292000000,174.6,175.28,173.57,174.88,28084.2],[1631292300000,174.87,175.25,174.1,174.78,16610.08],[1631292600000,174.75,176.0,173.23,173.78,35250.22],[1631292900000,173.79,174.96,173.41,174.23,21220.36],[1631293200000,174.25,174.5,172.34,172.7,48247.83],[1631293500000,172.71,172.99,171.24,172.49,40434.36],[1631293800000,172.5,173.0,171.85,172.34,37463.13],[1631294100000,172.34,174.07,172.2,173.78,28381.98],[1631294400000,173.78,174.33,173.29,174.24,15684.76],[1631294700000,174.24,177.0,174.18,176.77,38320.14],[1631295000000,176.77,176.83,175.42,175.71,17576.78],[1631295300000,175.68,176.1,174.66,175.44,18652.55],[1631295600000,175.4,175.76,174.71,175.37,12506.69],[1631295900000,175.32,176.56,174.81,176.49,20833.57],[1631296200000,176.42,178.18,176.29,176.95,31482.07],[1631296500000,176.96,179.0,176.9,178.69,33807.84],[1631296800000,178.68,178.89,176.91,177.48,22929.25],[1631297100000,177.49,178.24,177.12,177.55,26832.25],[1631297400000,177.5,178.5,177.27,177.81,17746.15],[1631297700000,177.82,177.82,176.3,176.8,18710.64],[1631298000000,176.81,179.63,176.65,179.56,24044.56],[1631298300000,179.54,180.0,177.6,178.79,57179.03],[1631298600000,178.72,179.44,177.78,178.45,14790.18],[1631298900000,178.61,178.68,177.2,178.31,14872.99],[1631299200000,178.33,182.37,178.28,181.98,73351.96],[1631299500000,181.98,183.36,181.51,182.52,79688.79],[1631299800000,182.51,183.0,179.35,180.76,58453.1],[1631300100000,180.76,181.15,179.64,180.43,22489.81],[1631300400000,180.42,180.68,178.5,178.62,27911.59],[1631300700000,178.61,180.0,178.57,179.57,14354.64],[1631301000000,179.6,180.16,178.04,178.97,19298.71],[1631301300000,178.98,180.33,178.5,179.33,14760.98],[1631301600000,179.35,180.29,178.01,178.56,16224.72],[1631301900000,178.61,178.97,177.61,177.61,13207.23],[1631302200000,177.72,179.14,177.51,178.54,14975.04],[1631302500000,178.51,179.3,178.21,179.08,12926.89],[1631302800000,179.03,179.74,178.5,178.56,12623.44],[1631303100000,178.57,179.38,178.15,178.57,15237.41],[1631303400000,178.58,180.54,178.58,179.75,21095.82],[1631303700000,179.78,181.89,179.78,181.82,28799.01],[1631304000000,181.78,183.83,181.1,182.75,48511.14],[1631304300000,182.78,184.0,182.17,183.07,32794.46],[1631304600000,183.03,183.5,181.87,182.69,21674.44],[1631304900000,182.7,183.61,181.26,181.47,27305.22],[1631305200000,181.45,181.76,180.41,180.9,17508.78],[1631305500000,180.85,181.12,180.03,180.13,14369.04],[1631305800000,180.18,180.49,178.85,178.92,29251.74],[1631306100000,178.87,179.6,177.14,177.56,35232.11],[1631306400000,177.56,178.1,176.0,176.95,34737.44],[1631306700000,176.99,177.08,175.0,176.56,48474.31],[1631307000000,176.47,177.21,175.38,176.44,24518.93],[1631307300000,176.44,176.75,173.67,174.87,35096.15],[1631307600000,174.87,176.0,173.56,175.3,27232.93],[1631307900000,175.31,176.9,175.0,176.48,31833.05],[1631308200000,176.49,176.52,175.31,176.48,19096.83],[1631308500000,176.51,176.77,173.93,174.11,14944.0],[1631308800000,174.11,175.49,174.05,175.21,12512.14],[1631309100000,175.21,176.29,175.14,175.48,11672.15],[1631309400000,175.5,175.98,174.68,174.72,6432.02],[1631309700000,174.73,174.73,170.97,172.44,44218.99],[1631310000000,172.42,173.06,170.41,171.13,27734.57],[1631310300000,171.13,173.18,171.11,172.46,25822.04],[1631310600000,172.51,172.59,170.71,172.01,34003.64],[1631310900000,172.03,174.74,172.02,174.11,42598.08],[1631311200000,174.11,175.94,173.43,174.2,33129.58],[1631311500000,174.16,174.9,172.4,172.4,26306.74],[1631311800000,172.4,173.41,171.4,172.65,39788.81],[1631312100000,172.66,174.31,172.56,173.23,23402.74],[1631312400000,173.22,173.99,173.05,173.87,26821.55],[1631312700000,173.88,175.17,173.88,174.94,18758.55],[1631313000000,174.97,177.77,174.85,177.76,51642.71],[1631313300000,177.71,177.98,175.95,176.77,21074.18],[1631313600000,176.79,177.0,175.78,176.09,11923.05],[1631313900000,176.13,176.25,174.5,176.1,16595.7],[1631314200000,176.09,176.19,172.62,173.03,30597.91],[1631314500000,173.05,174.47,172.0,174.21,28914.86],[1631314800000,174.21,176.59,173.45,176.48,31537.33],[1631315100000,176.55,178.43,175.63,175.91,33215.89],[1631315400000,175.84,177.96,175.4,177.49,25939.03],[1631315700000,177.43,178.22,176.56,177.8,30612.62],[1631316000000,177.76,178.2,176.58,177.25,18536.25],[1631316300000,177.17,180.3,177.04,179.87,50362.01],[1631316600000,179.86,180.3,178.35,179.53,22248.59],[1631316900000,179.53,179.55,177.67,178.33,26762.78],[1631317200000,178.33,178.95,177.75,178.95,12571.04],[1631317500000,178.94,179.37,177.65,177.99,23539.19],[1631317800000,177.92,178.57,177.64,178.32,20461.69],[1631318100000,178.42,179.92,177.81,179.6,20014.29],[1631318400000,179.6,182.0,179.17,180.04,52014.96],[1631318700000,180.04,181.23,179.25,179.26,22023.29],[1631319000000,179.28,183.0,179.28,182.73,39907.81],[1631319300000,182.72,182.97,181.05,181.42,38875.25],[1631319600000,181.27,182.07,180.24,180.93,24167.7],[1631319900000,180.94,181.55,180.02,181.33,19696.2],[1631320200000,181.33,182.66,180.67,180.89,19510.83],[1631320500000,180.88,181.78,180.38,180.92,18560.52],[1631320800000,180.9,181.68,180.05,181.3,22513.05],[1631321100000,181.3,182.6,180.63,181.73,24325.83],[1631321400000,181.72,183.08,181.63,182.83,18343.89],[1631321700000,182.79,183.2,181.92,182.18,23580.57],[1631322000000,182.12,184.0,181.31,183.99,29193.06],[1631322300000,183.99,185.0,183.4,184.6,53765.03],[1631322600000,184.58,185.0,184.0,184.01,26626.22],[1631322900000,184.01,185.3,183.95,185.25,32369.66],[1631323200000,185.3,187.63,185.29,187.48,69718.67],[1631323500000,187.48,189.28,187.39,188.32,61099.27],[1631323800000,188.33,188.46,186.37,186.74,52074.83],[1631324100000,186.7,188.36,186.37,188.2,23356.57],[1631324400000,188.23,189.95,187.19,189.16,40222.45],[1631324700000,189.19,190.17,188.0,188.7,48977.47],[1631325000000,188.71,191.23,188.66,190.56,56456.08],[1631325300000,190.61,190.92,188.4,188.76,38134.44],[1631325600000,188.8,193.0,188.76,192.85,58088.32],[1631325900000,192.85,193.51,191.5,191.88,56450.88],[1631326200000,191.88,192.27,189.47,189.62,36608.18],[1631326500000,189.6,190.5,188.28,188.32,35023.39],[1631326800000,188.32,188.48,186.85,186.98,53244.17],[1631327100000,187.0,187.39,185.9,186.64,47192.17],[1631327400000,186.63,187.93,184.82,185.62,43030.21],[1631327700000,185.62,187.6,185.43,186.14,23734.37],[1631328000000,186.15,188.35,186.15,187.28,26149.95],[1631328300000,187.24,187.69,184.85,185.46,23811.27],[1631328600000,185.46,186.04,183.96,184.72,54192.36],[1631328900000,184.72,185.9,184.51,185.57,15548.1],[1631329200000,185.51,186.57,184.82,185.16,26486.61],[1631329500000,185.17,185.72,183.98,184.27,20953.4],[1631329800000,184.26,185.16,182.8,182.98,33238.45],[1631330100000,182.93,184.21,182.54,183.17,29377.61],[1631330400000,183.18,183.56,181.77,182.96,48217.94],[1631330700000,182.96,182.97,180.63,181.28,34996.2],[1631331000000,181.28,182.0,179.85,181.48,34633.8],[1631331300000,181.48,181.92,179.21,180.12,28407.09],[1631331600000,180.12,180.53,177.39,178.69,51589.96],[1631331900000,178.78,179.42,178.16,179.32,20824.72],[1631332200000,179.34,180.99,179.26,180.85,19533.26],[1631332500000,180.83,181.57,179.41,181.48,19597.86],[1631332800000,181.47,183.88,181.01,182.45,40367.85],[1631333100000,182.44,182.92,181.4,182.2,21393.74],[1631333400000,182.19,182.89,181.44,182.44,21969.99],[1631333700000,182.45,183.22,181.26,181.45,18634.9],[1631334000000,181.46,182.0,179.54,180.82,22271.99],[1631334300000,180.82,182.42,180.6,182.32,13142.79],[1631334600000,182.4,183.46,181.95,182.23,16998.19],[1631334900000,182.18,183.2,181.5,182.11,20833.31],[1631335200000,182.11,183.35,181.38,182.25,18566.48],[1631335500000,182.28,183.2,181.46,182.71,16601.6],[1631335800000,182.7,183.08,181.66,183.0,12950.52],[1631336100000,182.95,182.95,181.69,182.68,11495.51],[1631336400000,182.67,183.3,181.95,183.2,11837.41],[1631336700000,183.22,183.65,181.71,182.36,18561.86],[1631337000000,182.31,183.1,181.67,182.33,13768.85],[1631337300000,182.33,182.42,180.24,180.61,15057.03],[1631337600000,180.67,180.97,178.05,178.12,41353.58],[1631337900000,178.12,178.59,176.52,178.08,42807.93],[1631338200000,178.12,178.8,176.95,178.22,19109.18],[1631338500000,178.21,179.37,177.76,178.98,15118.39],[1631338800000,178.98,179.5,176.9,177.61,27718.63],[1631339100000,177.64,179.54,176.66,179.4,21666.81],[1631339400000,179.43,179.98,178.74,179.81,19103.42],[1631339700000,179.81,180.57,178.87,180.32,15318.48],[1631340000000,180.32,181.47,179.66,180.12,21768.03],[1631340300000,180.15,181.01,180.12,180.33,10823.23],[1631340600000,180.32,181.76,180.15,181.22,10935.37],[1631340900000,181.22,181.48,180.4,181.12,11569.66],[1631341200000,181.1,181.55,180.55,180.73,12972.52],[1631341500000,180.78,181.2,179.96,180.65,13547.34],[1631341800000,180.65,180.81,178.29,178.7,22917.3],[1631342100000,178.72,179.06,177.64,178.94,24152.84],[1631342400000,178.94,180.42,178.94,180.11,16751.01],[1631342700000,180.17,180.73,179.42,180.13,14620.11],[1631343000000,180.13,180.88,179.41,180.46,14676.07],[1631343300000,180.48,180.78,179.26,179.77,10483.84],[1631343600000,179.86,180.37,178.48,180.28,19214.64],[1631343900000,180.28,180.28,178.66,178.81,21402.18],[1631344200000,178.82,179.02,177.19,178.04,30952.57],[1631344500000,178.05,178.47,176.11,176.87,28816.21],[1631344800000,176.88,176.99,175.41,175.98,30413.55],[1631345100000,175.99,177.18,175.79,176.31,19660.8],[1631345400000,176.31,177.65,175.14,177.5,24175.74],[1631345700000,177.55,177.6,176.44,177.23,10386.36],[1631346000000,177.25,177.43,175.68,176.08,16648.63],[1631346300000,176.08,177.24,175.39,177.19,12322.69],[1631346600000,177.19,178.59,176.86,178.47,24571.76],[1631346900000,178.47,179.41,178.0,178.69,16084.48],[1631347200000,178.71,178.75,177.02,177.18,18084.64],[1631347500000,177.19,178.18,176.7,178.13,23750.59],[1631347800000,178.13,178.29,177.46,177.95,12052.29],[1631348100000,177.95,178.69,177.07,177.21,12767.94],[1631348400000,177.27,177.63,176.65,177.41,10005.52],[1631348700000,177.45,177.77,176.12,176.59,10424.75],[1631349000000,176.6,177.45,175.89,177.25,13384.85],[1631349300000,177.25,177.93,176.58,177.55,14198.56],[1631349600000,177.56,178.7,177.1,178.7,12222.58],[1631349900000,178.68,180.0,178.56,179.81,40530.45],[1631350200000,179.77,179.98,179.09,179.24,14693.08],[1631350500000,179.24,180.0,178.67,179.11,24222.73],[1631350800000,179.04,179.44,178.08,178.7,15786.27],[1631351100000,178.64,178.73,177.2,177.21,14809.57],[1631351400000,177.21,178.11,176.85,177.15,33948.24],[1631351700000,177.16,178.44,176.85,178.22,13531.9],[1631352000000,178.21,178.84,177.84,178.46,10966.32],[1631352300000,178.46,179.62,178.36,179.34,12292.46],[1631352600000,179.4,180.48,179.24,179.24,30867.4],[1631352900000,179.25,179.95,178.83,179.73,9257.63],[1631353200000,179.76,180.0,178.33,178.33,12744.95],[1631353500000,178.36,179.88,178.21,179.5,19271.81],[1631353800000,179.51,181.47,179.5,181.42,25896.74],[1631354100000,181.41,185.0,181.21,184.21,91194.54],[1631354400000,184.24,185.41,183.43,183.81,53866.51],[1631354700000,183.85,184.4,183.29,184.03,26608.64],[1631355000000,184.01,186.53,183.78,185.94,55348.75],[1631355300000,186.0,186.24,184.5,185.53,37994.53],[1631355600000,185.48,186.57,185.0,186.47,31676.16],[1631355900000,186.54,187.03,185.62,187.0,45509.16],[1631356200000,187.02,187.36,185.11,185.27,45396.84],[1631356500000,185.2,185.91,184.55,185.75,31487.8],[1631356800000,185.75,185.88,184.88,185.68,19835.02],[1631357100000,185.68,185.74,183.33,183.92,32360.23],[1631357400000,183.93,184.54,183.32,184.14,20418.22],[1631357700000,184.13,184.97,184.01,184.09,20860.08],[1631358000000,184.12,185.24,183.88,184.07,28330.49],[1631358300000,184.06,184.19,182.81,183.6,28587.71],[1631358600000,183.6,184.75,182.8,182.83,35750.13],[1631358900000,182.81,183.32,182.12,182.52,27961.53],[1631359200000,182.52,182.73,181.86,181.96,33045.53],[1631359500000,181.92,182.5,181.54,181.96,30873.49],[1631359800000,181.97,183.46,181.8,182.42,25045.55],[1631360100000,182.4,183.0,181.7,181.74,16433.24],[1631360400000,181.74,182.4,181.49,182.2,10437.97],[1631360700000,182.14,183.35,182.11,182.61,12112.24],[1631361000000,182.65,183.49,181.53,181.6,16065.18],[1631361300000,181.62,182.16,180.91,181.26,19879.9],[1631361600000,181.29,182.34,181.23,181.98,18203.86],[1631361900000,181.95,182.31,181.23,182.17,25586.74],[1631362200000,182.17,182.19,180.52,181.17,17694.05],[1631362500000,181.15,181.5,180.23,180.54,17851.32],[1631362800000,180.49,183.13,180.32,182.91,28610.82],[1631363100000,182.9,183.5,182.5,183.4,23273.68],[1631363400000,183.41,183.88,182.61,183.78,30692.43],[1631363700000,183.82,184.0,183.25,183.53,31607.56],[1631364000000,183.52,184.98,183.28,184.34,30006.59],[1631364300000,184.31,184.8,183.62,184.15,19469.54],[1631364600000,184.14,184.14,182.59,182.92,19804.63],[1631364900000,182.93,183.52,182.62,182.99,13871.76],[1631365200000,183.0,184.19,182.91,183.78,14324.16],[1631365500000,183.79,185.2,183.71,184.7,22203.13],[1631365800000,184.71,185.83,184.25,184.95,26752.35],[1631366100000,184.93,185.84,184.6,185.0,21923.18],[1631366400000,185.0,185.92,184.47,185.7,19505.65],[1631366700000,185.7,185.93,185.0,185.37,16539.88],[1631367000000,185.35,185.93,184.32,184.61,26453.27],[1631367300000,184.62,185.7,184.51,184.7,13151.13],[1631367600000,184.72,186.53,184.66,186.48,19349.72],[1631367900000,186.42,187.0,185.59,186.73,31333.33],[1631368200000,186.72,188.61,186.61,187.92,56321.22],[1631368500000,187.96,189.18,187.85,188.58,72862.29],[1631368800000,188.58,191.53,188.5,190.0,109615.13],[1631369100000,189.94,190.32,187.63,187.79,63727.08],[1631369400000,187.8,187.81,186.28,187.36,40766.42],[1631369700000,187.34,187.54,185.52,185.95,32944.2],[1631370000000,185.95,188.58,185.92,187.76,33537.18],[1631370300000,187.75,189.41,187.67,188.43,36108.95],[1631370600000,188.47,190.0,187.5,189.51,34530.49],[1631370900000,189.5,190.5,188.52,189.2,33413.39],[1631371200000,189.19,189.99,188.51,188.87,20796.04],[1631371500000,188.88,189.0,187.63,188.15,25045.97],[1631371800000,188.11,188.33,187.45,187.61,15909.88],[1631372100000,187.62,188.77,187.58,187.84,13580.3],[1631372400000,187.84,188.61,186.7,186.82,19293.27],[1631372700000,186.8,187.47,186.23,187.08,18018.03],[1631373000000,187.11,187.25,186.2,187.03,18076.74],[1631373300000,187.04,187.95,186.62,187.51,23718.77],[1631373600000,187.52,188.5,187.42,187.74,14959.69],[1631373900000,187.73,188.36,187.1,187.78,15117.8],[1631374200000,187.77,189.43,187.65,188.85,22605.5],[1631374500000,188.84,189.89,188.34,188.81,34533.82],[1631374800000,188.77,189.33,188.3,188.93,14346.87],[1631375100000,188.95,191.0,188.85,190.48,64368.73],[1631375400000,190.51,190.99,188.8,188.88,34439.74],[1631375700000,188.89,190.07,187.89,188.48,26256.34],[1631376000000,188.42,190.0,186.25,186.54,35835.18],[1631376300000,186.57,188.75,186.0,186.9,32974.3],[1631376600000,186.91,187.34,185.43,186.26,33544.46],[1631376900000,186.28,187.62,186.07,187.47,23777.59],[1631377200000,187.42,187.54,186.49,187.04,13116.78],[1631377500000,187.05,188.0,186.9,187.22,15947.62],[1631377800000,187.22,188.57,186.88,188.27,15590.44],[1631378100000,188.28,189.22,187.71,189.07,20362.63],[1631378400000,189.09,189.42,188.35,189.35,16719.25],[1631378700000,189.36,189.42,188.0,188.84,16439.84],[1631379000000,188.83,189.0,187.25,187.35,14442.41],[1631379300000,187.35,187.8,186.2,186.5,38978.03],[1631379600000,186.51,187.36,185.94,186.12,25170.22],[1631379900000,186.14,187.67,186.04,187.06,17112.09],[1631380200000,187.06,187.9,186.74,187.77,11953.31],[1631380500000,187.77,187.77,186.62,186.83,13368.07],[1631380800000,186.84,187.63,186.57,187.59,11823.93],[1631381100000,187.62,188.63,187.25,187.7,15990.85],[1631381400000,187.7,187.79,186.52,186.84,7774.79],[1631381700000,186.84,187.59,186.5,187.5,9904.81],[1631382000000,187.48,187.7,186.71,186.99,9579.17],[1631382300000,186.99,187.0,186.34,186.79,10007.47],[1631382600000,186.78,187.63,186.14,187.48,9741.5],[1631382900000,187.46,188.07,186.83,187.96,9830.1],[1631383200000,187.95,187.97,186.26,186.93,9938.18],[1631383500000,186.93,187.0,186.01,186.3,9560.98],[1631383800000,186.3,186.54,185.0,185.45,22237.04],[1631384100000,185.4,185.87,184.51,185.37,19979.6],[1631384400000,185.46,185.57,184.3,185.35,19257.79],[1631384700000,185.36,185.45,184.74,185.16,8604.98],[1631385000000,185.19,186.03,184.96,185.89,8130.79],[1631385300000,185.87,186.03,185.31,185.54,7107.33],[1631385600000,185.58,185.6,184.64,185.02,11781.56],[1631385900000,185.01,185.6,184.7,184.88,10203.06],[1631386200000,184.88,185.7,184.55,185.31,8438.18],[1631386500000,185.32,185.75,184.88,185.39,10358.68],[1631386800000,185.39,186.0,185.29,185.97,10011.83],[1631387100000,185.96,186.88,185.86,186.12,12851.64],[1631387400000,186.12,186.2,185.19,185.84,11903.89],[1631387700000,185.8,185.8,184.71,185.08,9729.96],[1631388000000,185.07,185.1,182.96,183.65,22628.99],[1631388300000,183.62,183.7,182.7,182.93,18650.03],[1631388600000,182.94,183.06,181.21,181.92,36004.07],[1631388900000,181.94,183.27,181.84,182.99,14726.84],[1631389200000,183.0,183.57,182.62,183.31,10867.71],[1631389500000,183.27,184.07,182.85,183.07,14544.88],[1631389800000,183.07,183.42,182.42,183.04,10662.44],[1631390100000,183.06,183.27,181.9,181.99,13030.06],[1631390400000,181.99,182.03,179.84,180.03,49084.14],[1631390700000,180.03,180.05,178.26,179.29,48235.81],[1631391000000,179.29,179.49,178.31,179.0,21466.27],[1631391300000,178.99,180.09,178.89,179.94,22982.88],[1631391600000,179.93,180.06,179.5,179.75,10072.14],[1631391900000,179.74,180.55,179.63,179.74,13217.72],[1631392200000,179.75,180.57,179.56,179.68,13593.84],[1631392500000,179.67,180.77,179.6,180.73,11984.92],[1631392800000,180.72,180.84,180.01,180.02,12680.85],[1631393100000,180.02,180.89,179.89,180.8,12123.48],[1631393400000,180.86,180.89,180.43,180.51,8030.16],[1631393700000,180.49,180.73,180.3,180.63,9763.12],[1631394000000,180.67,181.77,180.0,181.75,11388.1],[1631394300000,181.74,181.99,180.76,181.16,11562.89],[1631394600000,181.16,181.47,180.88,181.41,4768.01],[1631394900000,181.43,181.57,181.25,181.3,4639.63],[1631395200000,181.35,183.31,181.26,183.03,13756.22],[1631395500000,183.03,183.17,182.83,183.01,15140.26],[1631395800000,183.0,183.06,182.86,182.95,4067.89],[1631396100000,182.97,183.17,182.85,183.15,5053.16],[1631396400000,183.15,184.32,182.17,182.83,16283.55],[1631396700000,182.82,182.87,180.42,182.35,20316.06],[1631397000000,182.35,183.3,181.6,182.4,9430.47],[1631397300000,182.4,183.04,181.99,182.0,8495.77],[1631397600000,182.0,182.01,180.55,180.84,21428.11],[1631397900000,180.83,180.93,179.52,180.1,27682.82],[1631398200000,180.12,180.58,178.8,179.06,19723.48],[1631398500000,179.04,180.0,178.89,179.95,18109.76],[1631398800000,179.92,180.39,179.59,179.84,22000.56],[1631399100000,179.89,179.93,179.02,179.16,10285.89],[1631399400000,179.25,180.0,178.25,180.0,19789.46],[1631399700000,180.0,180.34,179.06,179.43,10673.33],[1631400000000,179.39,180.77,179.13,180.75,21241.85],[1631400300000,180.75,180.75,179.36,179.6,11229.36],[1631400600000,179.62,179.88,177.29,177.81,35022.65],[1631400900000,177.81,178.32,177.1,177.99,17871.28],[1631401200000,177.95,178.38,177.27,178.08,18404.68],[1631401500000,178.05,178.16,176.24,176.52,26196.18],[1631401800000,176.53,177.57,176.38,176.83,19993.98],[1631402100000,176.83,177.7,175.74,177.54,32836.53],[1631402400000,177.63,178.49,177.28,177.81,21306.46],[1631402700000,177.81,178.4,177.38,178.22,21393.56],[1631403000000,178.23,178.3,177.02,177.16,13171.91],[1631403300000,177.17,178.15,176.61,177.95,17850.15],[1631403600000,177.98,178.1,176.42,177.23,16705.83],[1631403900000,177.21,178.24,176.81,177.42,11245.7],[1631404200000,177.38,178.05,176.89,177.76,9261.78],[1631404500000,177.67,179.16,177.15,179.04,13052.63],[1631404800000,179.05,179.14,177.16,177.7,21832.06],[1631405100000,177.7,179.94,177.2,179.69,21662.06],[1631405400000,179.7,180.79,178.52,178.88,23950.69],[1631405700000,178.85,178.91,177.89,178.88,12440.82],[1631406000000,178.83,178.83,177.9,177.9,7035.37],[1631406300000,177.89,177.9,176.96,176.97,16585.84],[1631406600000,176.96,177.03,175.1,175.1,36242.62],[1631406900000,175.18,175.59,173.62,174.98,57436.0],[1631407200000,174.97,175.17,173.39,174.0,41822.96],[1631407500000,174.0,174.59,172.89,174.01,24724.43],[1631407800000,174.01,175.46,173.76,175.27,25258.65],[1631408100000,175.27,176.8,174.74,175.78,18350.15],[1631408400000,175.86,176.52,175.14,175.88,10589.42],[1631408700000,175.87,176.12,174.84,175.47,11671.42],[1631409000000,175.48,175.78,175.0,175.31,8955.18],[1631409300000,175.37,175.6,173.84,173.98,16774.49],[1631409600000,173.99,175.04,173.62,174.22,19694.71],[1631409900000,174.22,175.62,174.0,175.11,10680.69],[1631410200000,175.08,175.98,174.77,175.24,8509.1],[1631410500000,175.21,175.89,173.77,174.8,15495.06],[1631410800000,174.78,175.5,174.08,175.5,9977.94],[1631411100000,175.5,176.3,174.86,175.94,10192.58],[1631411400000,175.97,176.11,175.17,175.24,16443.61],[1631411700000,175.24,176.2,174.78,176.12,26626.77],[1631412000000,176.12,176.98,175.57,176.71,16724.44],[1631412300000,176.71,177.24,176.38,177.02,16295.9],[1631412600000,177.0,177.38,176.66,177.01,10325.91],[1631412900000,177.03,178.0,176.74,177.76,17874.91],[1631413200000,177.75,177.75,176.51,176.85,9858.43],[1631413500000,176.82,177.23,176.4,177.22,10289.46],[1631413800000,177.17,177.22,176.22,176.63,12088.36],[1631414100000,176.63,177.17,176.3,177.14,9276.52],[1631414400000,177.14,178.16,176.51,177.73,17386.95],[1631414700000,177.8,177.98,177.12,177.43,8433.39],[1631415000000,177.39,177.97,177.03,177.53,5788.31],[1631415300000,177.55,177.93,177.03,177.86,10091.62],[1631415600000,177.83,178.16,177.22,177.33,7283.11],[1631415900000,177.32,178.11,176.64,177.87,9463.76],[1631416200000,177.87,178.07,177.2,177.63,9327.63],[1631416500000,177.68,178.85,177.23,178.5,11884.13],[1631416800000,178.58,178.69,177.69,178.49,11058.78],[1631417100000,178.48,179.69,178.1,178.84,24325.28],[1631417400000,178.86,179.3,178.16,178.65,8810.87],[1631417700000,178.65,178.68,178.0,178.1,11394.1],[1631418000000,178.14,178.95,177.95,178.75,6489.72],[1631418300000,178.75,180.0,178.68,179.42,22920.71],[1631418600000,179.47,179.55,178.53,178.89,8948.41],[1631418900000,178.89,179.25,178.59,179.04,6488.64],[1631419200000,179.03,179.41,178.73,179.32,6869.66],[1631419500000,179.19,179.81,179.19,179.28,6083.39],[1631419800000,179.28,179.78,179.05,179.24,3926.51],[1631420100000,179.25,179.49,178.66,178.67,4748.18],[1631420400000,178.68,179.2,178.67,179.01,3080.72],[1631420700000,179.02,180.15,178.96,179.95,10129.3],[1631421000000,179.95,179.98,179.18,179.66,9787.02],[1631421300000,179.69,179.94,179.49,179.57,8525.52],[1631421600000,179.56,179.78,178.67,178.78,7696.63],[1631421900000,178.8,179.15,178.1,178.38,11482.17],[1631422200000,178.4,178.93,178.31,178.61,5442.88],[1631422500000,178.64,179.35,178.53,179.05,4990.79],[1631422800000,179.04,179.43,177.02,177.79,31268.63],[1631423100000,177.8,178.0,177.49,177.98,7975.88],[1631423400000,177.97,178.34,177.88,178.05,7398.62],[1631423700000,178.08,178.08,176.55,176.67,30114.11],[1631424000000,176.68,177.11,176.5,176.92,8553.53],[1631424300000,176.92,177.55,176.86,177.37,6366.75],[1631424600000,177.37,177.5,176.87,176.99,6773.85],[1631424900000,177.0,177.03,176.56,176.97,9668.05],[1631425200000,176.96,177.0,176.37,176.46,7375.54],[1631425500000,176.5,176.72,176.0,176.34,11268.44],[1631425800000,176.34,177.05,176.21,176.97,6987.43],[1631426100000,176.93,177.05,176.59,176.81,5066.5],[1631426400000,176.84,177.86,176.81,177.77,9330.87],[1631426700000,177.79,178.11,177.26,177.3,7835.32],[1631427000000,177.26,177.75,176.93,177.51,7951.35],[1631427300000,177.52,177.52,176.37,176.83,8319.58],[1631427600000,176.82,177.22,176.67,176.98,6043.74],[1631427900000,176.95,177.99,176.92,177.64,4670.73],[1631428200000,177.58,177.66,176.64,176.69,6393.66],[1631428500000,176.71,177.68,176.65,177.06,5220.06],[1631428800000,177.1,177.35,176.5,176.76,7843.73],[1631429100000,176.76,176.8,175.47,175.54,12898.9],[1631429400000,175.56,176.11,175.0,175.2,11632.79],[1631429700000,175.19,175.42,174.75,175.17,16710.5],[1631430000000,175.17,175.88,175.15,175.59,6796.63],[1631430300000,175.58,175.62,174.94,175.48,17014.93],[1631430600000,175.47,176.22,175.47,176.07,6398.63],[1631430900000,176.04,176.75,175.96,176.39,8469.59],[1631431200000,176.42,176.55,175.49,175.93,8718.73],[1631431500000,175.93,176.46,175.36,176.41,9112.38],[1631431800000,176.41,177.0,176.31,176.49,10263.98],[1631432100000,176.53,177.68,176.33,177.67,9212.49],[1631432400000,177.66,177.8,177.05,177.41,8598.89],[1631432700000,177.4,178.89,177.34,178.85,16511.92],[1631433000000,178.86,178.99,178.22,178.94,15912.16],[1631433300000,178.92,179.04,178.0,178.0,9905.28],[1631433600000,178.0,179.0,177.99,178.86,16210.79],[1631433900000,178.9,179.01,177.85,178.34,11064.21],[1631434200000,178.31,179.8,178.13,179.45,14436.47],[1631434500000,179.44,180.68,179.35,180.32,37441.55],[1631434800000,180.32,181.75,180.24,181.41,33778.66],[1631435100000,181.41,181.56,180.24,180.88,26296.84],[1631435400000,180.88,181.69,180.15,180.31,18433.32],[1631435700000,180.3,181.0,180.14,180.71,22398.59],[1631436000000,180.76,181.63,180.66,181.29,14600.63],[1631436300000,181.31,181.44,180.65,180.8,10685.63],[1631436600000,180.83,180.96,180.38,180.42,8481.72],[1631436900000,180.41,181.19,180.41,180.79,11386.53],[1631437200000,180.79,181.55,179.7,179.83,23071.9],[1631437500000,179.8,180.1,179.38,179.82,14031.49],[1631437800000,179.8,179.95,179.63,179.89,7479.84],[1631438100000,179.9,180.82,179.9,180.47,9795.0],[1631438400000,180.46,180.94,179.98,180.67,11001.54],[1631438700000,180.66,181.02,180.28,180.51,10203.82],[1631439000000,180.5,180.7,180.01,180.42,9405.65],[1631439300000,180.42,180.76,180.07,180.68,9702.2],[1631439600000,180.69,180.85,179.91,180.0,13436.36],[1631439900000,180.02,180.21,179.08,179.28,11419.9],[1631440200000,179.35,179.99,179.31,179.5,10342.16],[1631440500000,179.5,179.92,179.25,179.33,9445.9],[1631440800000,179.37,179.64,178.23,178.26,10360.36],[1631441100000,178.31,178.8,178.24,178.7,12920.97],[1631441400000,178.69,179.47,178.67,179.03,8206.59],[1631441700000,179.01,179.69,178.8,179.27,7665.77],[1631442000000,179.33,179.48,178.68,179.02,8285.92],[1631442300000,179.03,179.08,178.26,178.91,12713.29],[1631442600000,178.95,179.41,178.56,179.31,5749.23],[1631442900000,179.3,179.3,178.83,178.96,7496.29],[1631443200000,178.94,179.69,178.85,179.58,9885.91],[1631443500000,179.58,179.72,179.07,179.35,8206.76],[1631443800000,179.35,179.9,179.3,179.7,6902.78],[1631444100000,179.69,179.96,179.53,179.76,8755.64],[1631444400000,179.78,180.83,179.78,180.68,17166.15],[1631444700000,180.67,180.73,180.21,180.32,6882.17],[1631445000000,180.32,180.65,180.08,180.21,6663.39],[1631445300000,180.22,180.23,179.31,179.32,9295.75],[1631445600000,179.33,179.37,178.61,178.99,14588.42],[1631445900000,178.98,179.12,178.53,178.93,5523.74],[1631446200000,178.93,179.21,177.38,177.52,20781.36],[1631446500000,177.5,178.5,177.49,177.99,11072.94],[1631446800000,177.98,178.39,177.9,178.07,6513.76],[1631447100000,178.07,178.88,178.07,178.48,5118.1],[1631447400000,178.49,178.78,178.3,178.67,7327.12],[1631447700000,178.67,179.18,178.65,179.07,10850.33],[1631448000000,179.07,179.65,178.5,179.63,10792.14],[1631448300000,179.65,179.68,178.95,179.0,7204.84],[1631448600000,179.0,179.17,178.23,178.38,7425.53],[1631448900000,178.45,178.6,177.44,177.7,10863.03],[1631449200000,177.67,177.75,177.37,177.44,9440.39],[1631449500000,177.44,177.98,176.93,177.25,19160.85],[1631449800000,177.26,178.35,177.26,177.92,11680.05],[1631450100000,177.93,178.14,177.29,177.81,9026.53],[1631450400000,177.78,178.49,177.68,178.41,6941.59],[1631450700000,178.46,178.76,177.59,177.7,10282.93],[1631451000000,177.72,177.82,177.3,177.82,8227.35],[1631451300000,177.82,178.13,177.54,178.06,7303.35],[1631451600000,178.06,178.06,177.01,177.13,9840.1],[1631451900000,177.14,177.54,176.31,176.87,13586.35],[1631452200000,176.86,177.33,176.52,176.73,10164.86],[1631452500000,176.74,177.24,176.35,176.63,14284.26],[1631452800000,176.64,177.49,176.61,176.95,9285.02],[1631453100000,176.95,177.37,176.68,177.19,14618.34],[1631453400000,177.18,178.63,177.16,178.51,17091.42],[1631453700000,178.52,178.56,176.75,176.79,16754.3],[1631454000000,176.79,177.72,176.36,177.39,15110.13],[1631454300000,177.38,178.11,177.28,177.41,13423.8],[1631454600000,177.44,178.45,177.22,178.44,15021.89],[1631454900000,178.44,179.27,178.27,178.9,12701.35],[1631455200000,178.9,179.36,178.32,178.63,15059.5],[1631455500000,178.64,178.73,178.25,178.29,6923.6],[1631455800000,178.29,178.54,177.7,177.97,6453.72],[1631456100000,177.98,178.53,177.88,178.12,7680.54],[1631456400000,178.12,178.8,177.96,178.08,8805.84],[1631456700000,178.04,178.47,178.03,178.47,4699.75],[1631457000000,178.46,179.0,178.25,178.45,8618.63],[1631457300000,178.45,178.87,178.22,178.53,5772.45],[1631457600000,178.53,178.94,178.52,178.86,5701.01],[1631457900000,178.86,180.15,178.75,180.1,23165.22],[1631458200000,180.09,180.33,179.63,179.8,14710.03],[1631458500000,179.81,180.17,179.04,179.05,19515.24],[1631458800000,179.06,179.82,179.01,179.5,10675.41],[1631459100000,179.5,180.03,179.42,179.44,8528.54],[1631459400000,179.45,179.89,179.43,179.8,7130.67],[1631459700000,179.79,179.8,178.68,179.07,11540.32],[1631460000000,179.07,179.94,179.07,179.87,5573.06],[1631460300000,179.88,179.88,179.5,179.6,8302.02],[1631460600000,179.59,180.24,179.1,179.24,14974.37],[1631460900000,179.24,179.64,178.71,178.77,9801.72],[1631461200000,178.77,179.24,178.17,178.91,16526.55],[1631461500000,178.91,179.4,178.42,178.64,9639.9],[1631461800000,178.64,179.08,178.44,178.93,6324.81],[1631462100000,178.95,179.36,178.91,178.92,7126.66],[1631462400000,178.92,179.85,178.92,179.69,11224.86],[1631462700000,179.71,179.73,178.28,178.32,10830.68],[1631463000000,178.31,178.74,178.0,178.11,7875.27],[1631463300000,178.11,178.17,177.33,177.92,18582.2],[1631463600000,177.93,178.49,177.8,178.35,7141.34],[1631463900000,178.38,178.87,178.19,178.47,8792.9],[1631464200000,178.5,178.8,177.99,178.58,7321.07],[1631464500000,178.55,179.2,178.49,179.14,7231.87],[1631464800000,179.14,179.17,178.64,178.69,7812.73],[1631465100000,178.7,178.8,177.85,178.13,9446.79],[1631465400000,178.12,178.12,177.41,177.67,7843.95],[1631465700000,177.66,177.66,177.1,177.39,8645.55],[1631466000000,177.39,177.6,176.84,176.94,13630.0],[1631466300000,176.95,177.13,176.78,176.86,10520.58],[1631466600000,176.86,176.96,176.31,176.32,14496.44],[1631466900000,176.31,176.72,175.75,176.49,17306.59],[1631467200000,176.5,177.0,176.48,176.93,9008.56],[1631467500000,176.93,177.08,176.56,176.81,8583.03],[1631467800000,176.82,176.84,176.29,176.32,8880.04],[1631468100000,176.34,176.56,176.05,176.24,14004.5],[1631468400000,176.25,176.48,176.07,176.14,10698.56],[1631468700000,176.14,176.55,176.0,176.03,9382.48],[1631469000000,176.03,176.59,175.0,175.59,34000.69],[1631469300000,175.61,175.73,175.4,175.52,9463.16],[1631469600000,175.57,176.55,175.26,176.27,15411.8],[1631469900000,176.25,176.76,176.07,176.16,8051.81],[1631470200000,176.16,176.45,175.96,176.07,7726.46],[1631470500000,176.11,176.24,175.23,175.28,11362.44],[1631470800000,175.27,175.54,175.0,175.29,14744.32],[1631471100000,175.3,175.49,174.5,174.88,28463.31],[1631471400000,174.87,174.97,174.17,174.2,15822.81],[1631471700000,174.19,175.32,174.02,174.67,18305.34],[1631472000000,174.68,175.05,174.56,174.91,9487.23],[1631472300000,174.93,175.68,174.6,174.8,16240.46],[1631472600000,174.8,175.13,174.33,174.95,10135.34],[1631472900000,174.94,175.54,174.85,175.36,7635.51],[1631473200000,175.36,176.03,175.35,175.78,8943.55],[1631473500000,175.78,177.35,175.44,177.0,14080.9],[1631473800000,177.01,177.04,176.05,176.34,9590.38],[1631474100000,176.34,176.37,175.52,175.78,7985.95],[1631474400000,175.78,176.62,175.77,176.14,8583.81],[1631474700000,176.14,177.05,176.11,176.77,8305.04],[1631475000000,176.76,177.3,176.73,177.07,5879.15],[1631475300000,177.08,177.37,176.9,177.03,6405.22],[1631475600000,177.03,177.18,176.23,176.68,7538.47],[1631475900000,176.64,177.16,176.55,176.65,7292.75],[1631476200000,176.65,177.19,176.61,176.86,7759.1],[1631476500000,176.87,177.85,176.87,177.67,10350.13],[1631476800000,177.69,177.74,176.86,177.53,11368.86],[1631477100000,177.57,178.49,177.45,178.32,16836.55],[1631477400000,178.35,180.0,178.23,179.72,39704.81],[1631477700000,179.73,179.85,179.01,179.3,17937.27],[1631478000000,179.31,179.33,178.38,178.79,13131.07],[1631478300000,178.74,178.75,177.9,178.02,12840.48],[1631478600000,178.03,178.5,175.0,175.43,37314.79],[1631478900000,175.43,176.33,174.53,174.77,27544.06],[1631479200000,174.77,175.0,173.1,174.22,37351.03],[1631479500000,174.23,176.11,173.35,175.53,22154.04],[1631479800000,175.51,175.72,172.0,172.73,43153.42],[1631480100000,172.69,173.14,170.31,171.85,46192.82],[1631480400000,171.85,172.89,170.15,171.99,28582.98],[1631480700000,171.95,172.33,170.75,171.66,20386.63],[1631481000000,171.7,172.7,171.3,172.64,15561.26],[1631481300000,172.63,172.98,171.8,172.16,12577.25],[1631481600000,172.16,172.46,171.2,171.23,9797.16],[1631481900000,171.23,171.85,170.83,171.8,12813.18],[1631482200000,171.81,172.5,170.92,172.47,9427.09],[1631482500000,172.48,172.53,171.86,172.28,6169.2],[1631482800000,172.28,172.34,171.5,171.89,6155.29],[1631483100000,171.88,173.26,171.87,172.69,14383.3],[1631483400000,172.7,174.28,172.65,173.96,18575.96],[1631483700000,173.96,174.32,173.5,173.7,11324.64],[1631484000000,173.66,174.23,173.5,173.93,12983.47],[1631484300000,173.96,174.14,173.53,173.64,14842.69],[1631484600000,173.62,173.84,172.85,173.61,12324.94],[1631484900000,173.61,173.77,172.67,172.87,14660.4],[1631485200000,172.88,173.21,172.4,172.82,16879.64],[1631485500000,172.82,172.98,172.34,172.45,7782.87],[1631485800000,172.45,173.76,172.37,173.15,9229.19],[1631486100000,173.1,173.55,172.86,173.3,8625.93],[1631486400000,173.28,173.68,173.0,173.35,7805.31],[1631486700000,173.35,174.27,173.21,174.21,9898.83],[1631487000000,174.23,174.83,173.94,174.75,11452.9],[1631487300000,174.78,175.7,174.56,175.36,19986.1],[1631487600000,175.34,176.17,175.0,175.47,19157.4],[1631487900000,175.47,177.17,175.44,176.63,33950.06],[1631488200000,176.61,176.76,175.94,176.02,12035.4],[1631488500000,176.05,176.4,175.46,175.88,7794.19],[1631488800000,175.85,176.58,175.73,176.28,8172.05],[1631489100000,176.32,176.97,176.13,176.87,7998.53],[1631489400000,176.87,177.4,176.08,176.61,16693.01],[1631489700000,176.66,176.78,175.13,175.8,12280.29],[1631490000000,175.8,175.91,175.32,175.42,6889.53],[1631490300000,175.47,175.8,174.13,174.6,14596.58],[1631490600000,174.6,174.95,174.15,174.4,10023.53],[1631490900000,174.39,175.07,174.23,174.29,8948.24],[1631491200000,174.31,174.6,173.56,173.56,25651.09],[1631491500000,173.56,174.15,173.19,173.78,18096.14],[1631491800000,173.77,174.2,173.3,173.36,9905.77],[1631492100000,173.4,173.76,172.33,172.8,22048.23],[1631492400000,172.82,173.1,170.62,170.9,41661.62],[1631492700000,170.88,171.82,170.53,171.68,20242.33],[1631493000000,171.68,172.01,170.81,171.02,18048.35],[1631493300000,171.01,171.5,170.0,170.34,33832.62],[1631493600000,170.33,170.45,165.0,167.02,142641.1],[1631493900000,167.03,168.73,166.81,168.55,30033.94],[1631494200000,168.56,169.39,167.59,168.2,36703.25],[1631494500000,168.2,168.7,167.35,167.79,21156.74],[1631494800000,167.79,168.67,167.08,168.17,16186.31],[1631495100000,168.21,168.29,166.6,166.81,21617.78],[1631495400000,166.82,166.82,161.63,162.79,111681.43],[1631495700000,162.79,164.99,162.46,164.84,69779.38],[1631496000000,164.82,165.5,164.16,164.91,30076.23],[1631496300000,164.9,165.14,163.87,164.85,18274.64],[1631496600000,164.86,164.86,162.98,164.26,24613.49],[1631496900000,164.23,164.67,163.23,164.38,18563.26],[1631497200000,164.42,164.53,163.0,163.11,18099.67],[1631497500000,163.08,165.36,162.62,165.19,25651.11],[1631497800000,165.18,165.25,163.73,164.25,21958.41],[1631498100000,164.24,164.6,163.42,163.45,19189.31],[1631498400000,163.44,163.44,162.44,163.11,29552.43],[1631498700000,163.11,163.2,160.9,162.12,47195.34],[1631499000000,162.12,162.15,158.6,161.24,126704.79],[1631499300000,161.22,161.64,159.82,160.87,46128.06],[1631499600000,160.84,160.85,158.31,159.02,45183.85],[1631499900000,159.01,159.01,156.7,157.33,76169.75],[1631500200000,157.32,158.76,156.26,158.71,91926.5],[1631500500000,158.72,160.72,158.65,160.65,62801.09],[1631500800000,160.65,160.89,159.36,160.12,32434.51],[1631501100000,160.11,160.99,159.33,160.47,34367.94],[1631501400000,160.4,161.03,159.39,159.67,22749.19],[1631501700000,159.67,159.82,158.1,159.4,30343.59],[1631502000000,159.42,159.45,157.55,158.71,34532.98],[1631502300000,158.69,160.58,158.1,159.95,41559.69],[1631502600000,159.94,160.07,158.54,158.89,23051.21],[1631502900000,158.91,159.26,158.33,158.63,20450.51],[1631503200000,158.69,160.04,157.88,159.74,23027.07],[1631503500000,159.75,160.32,158.27,158.5,21306.72],[1631503800000,158.5,159.24,157.85,159.07,18123.21],[1631504100000,159.06,159.9,158.29,159.75,18913.58],[1631504400000,159.76,159.78,157.48,157.69,19491.6],[1631504700000,157.68,158.96,157.22,158.79,23012.45],[1631505000000,158.76,158.79,156.83,157.25,28369.43],[1631505300000,157.25,157.32,154.1,154.95,89258.81],[1631505600000,154.95,157.37,154.58,157.32,64115.12],[1631505900000,157.27,157.87,156.3,156.77,30034.7],[1631506200000,156.78,157.77,155.94,156.9,24702.87],[1631506500000,156.9,159.14,156.63,159.11,32953.6],[1631506800000,159.12,160.81,159.0,159.37,50799.49],[1631507100000,159.36,159.8,158.84,159.09,21085.82],[1631507400000,159.11,161.6,158.92,160.39,37808.06],[1631507700000,160.38,161.99,160.37,160.92,35776.13],[1631508000000,160.94,161.18,160.51,160.86,20770.92],[1631508300000,160.84,160.99,159.62,160.03,29478.5],[1631508600000,160.03,161.17,159.69,160.7,21104.06],[1631508900000,160.7,161.29,160.14,160.98,20270.18],[1631509200000,160.94,160.96,159.26,159.45,25521.29],[1631509500000,159.5,160.33,158.32,160.02,26578.44],[1631509800000,160.03,160.46,158.81,158.9,16427.68],[1631510100000,158.86,160.37,158.18,160.0,31892.63],[1631510400000,160.0,160.23,158.97,159.95,17172.76],[1631510700000,159.96,160.8,159.62,160.34,17684.58],[1631511000000,160.33,160.68,159.92,160.5,15136.99],[1631511300000,160.49,160.49,159.59,159.9,10835.99],[1631511600000,159.92,160.64,159.68,160.48,14826.23],[1631511900000,160.53,161.98,160.28,161.56,34309.62],[1631512200000,161.59,163.32,161.21,162.3,45056.44],[1631512500000,162.33,162.42,161.04,161.68,20423.34],[1631512800000,161.72,161.72,160.31,160.46,22593.09],[1631513100000,160.45,160.46,160.0,160.16,18029.23],[1631513400000,160.17,161.09,159.29,159.41,25136.13],[1631513700000,159.41,159.72,158.43,159.21,34594.47],[1631514000000,159.21,159.87,159.15,159.74,11731.79],[1631514300000,159.75,159.83,159.13,159.61,14874.09],[1631514600000,159.61,160.69,159.53,160.57,15323.26],[1631514900000,160.56,160.67,159.09,159.16,11799.23],[1631515200000,159.17,160.09,159.06,160.02,7222.17],[1631515500000,160.02,160.33,158.83,159.64,12684.95],[1631515800000,159.63,160.12,159.1,159.66,14191.74],[1631516100000,159.65,160.32,159.21,160.26,8644.11],[1631516400000,160.26,160.91,159.51,160.71,13441.98],[1631516700000,160.71,161.68,160.71,161.06,18807.15],[1631517000000,161.06,161.09,159.82,159.96,14277.46],[1631517300000,159.95,160.04,156.54,156.76,37196.26],[1631517600000,156.76,157.67,155.2,155.53,49794.46],[1631517900000,155.54,156.08,154.37,155.67,46948.51],[1631518200000,155.65,155.65,152.53,154.99,77007.2],[1631518500000,155.0,155.58,154.47,154.66,30492.44],[1631518800000,154.66,155.42,152.77,152.88,33537.31],[1631519100000,152.85,153.66,151.25,151.41,78926.78],[1631519400000,151.41,152.93,151.1,152.8,40022.4],[1631519700000,152.85,153.84,152.0,152.91,33672.52],[1631520000000,152.84,154.11,151.8,152.39,59083.07],[1631520300000,152.39,152.7,150.81,151.75,52446.18],[1631520600000,151.71,152.34,150.5,151.22,48615.62],[1631520900000,151.21,151.91,150.3,151.47,41054.76],[1631521200000,151.47,153.28,151.0,153.0,45717.04],[1631521500000,153.01,154.8,152.69,153.7,38305.2],[1631521800000,153.71,155.7,153.58,154.95,47468.46],[1631522100000,154.92,155.9,153.5,153.86,53688.79],[1631522400000,153.86,154.38,152.77,153.06,43320.16],[1631522700000,153.05,154.4,152.66,154.24,44130.16],[1631523000000,154.23,154.4,153.02,154.32,19521.91],[1631523300000,154.32,154.5,153.3,153.93,18420.52],[1631523600000,153.93,155.5,153.84,155.47,22020.11],[1631523900000,155.46,156.0,155.38,155.83,26631.95],[1631524200000,155.77,155.99,154.37,155.69,23367.93],[1631524500000,155.7,156.82,155.59,156.16,38646.82],[1631524800000,156.17,156.28,155.09,155.74,23027.98],[1631525100000,155.73,156.96,155.6,156.95,13848.48],[1631525400000,156.97,157.25,155.15,156.67,25195.69],[1631525700000,156.66,157.96,156.52,157.08,26071.72],[1631526000000,157.03,157.44,156.72,157.05,15433.18],[1631526300000,157.05,157.93,156.56,156.94,19136.37],[1631526600000,156.92,157.46,156.53,156.72,15634.3],[1631526900000,156.71,156.74,155.55,156.42,20265.25],[1631527200000,156.45,158.73,155.49,158.6,29660.41],[1631527500000,158.59,158.96,157.73,158.57,36688.5],[1631527800000,158.54,159.63,158.54,159.41,28883.36],[1631528100000,159.38,160.5,158.56,158.99,43518.35],[1631528400000,159.0,159.4,158.05,159.11,23984.12],[1631528700000,159.1,159.68,158.82,159.38,20882.61],[1631529000000,159.37,159.44,158.25,158.5,15625.67],[1631529300000,158.49,159.19,158.12,158.92,11540.98],[1631529600000,158.92,158.92,157.63,158.23,16112.4],[1631529900000,158.25,158.65,157.52,158.1,19787.93],[1631530200000,158.1,159.15,157.73,158.91,13938.95],[1631530500000,158.89,159.24,158.33,159.11,10579.34],[1631530800000,159.1,159.16,157.51,157.69,19992.31],[1631531100000,157.78,158.09,156.9,157.39,20210.03],[1631531400000,157.41,157.41,154.7,155.08,41331.27],[1631531700000,155.05,158.21,154.61,157.95,27727.27],[1631532000000,158.04,158.97,157.67,157.99,27793.39],[1631532300000,157.99,158.39,157.16,157.68,14233.98],[1631532600000,157.69,158.95,157.69,158.52,18363.67],[1631532900000,158.51,159.95,158.47,159.24,32339.27],[1631533200000,159.22,160.9,158.95,160.64,27400.47],[1631533500000,160.64,161.11,159.23,159.53,25427.46],[1631533800000,159.54,160.3,158.97,159.97,15376.27],[1631534100000,159.98,160.59,159.57,160.23,35370.52],[1631534400000,160.12,161.29,159.77,160.89,22825.69],[1631534700000,160.89,162.8,160.85,162.58,45247.48],[1631535000000,162.51,163.51,161.99,162.91,48494.01],[1631535300000,162.96,163.5,162.2,162.92,28190.25],[1631535600000,162.84,163.0,161.5,161.94,27028.43],[1631535900000,161.96,162.0,160.75,161.57,24362.18],[1631536200000,161.57,161.63,159.99,160.81,22245.49],[1631536500000,160.79,161.6,160.5,161.42,13115.23],[1631536800000,161.44,161.59,159.44,159.55,31554.92],[1631537100000,159.55,160.25,159.31,159.57,20625.21],[1631537400000,159.57,159.65,158.35,158.9,20618.48],[1631537700000,158.91,159.6,158.68,159.11,15110.92],[1631538000000,159.11,160.25,158.3,159.8,21726.27],[1631538300000,159.75,160.3,159.33,159.83,10793.5],[1631538600000,159.8,159.93,158.67,159.68,9569.59],[1631538900000,159.66,160.89,159.44,160.47,13484.85],[1631539200000,160.46,161.45,160.42,161.44,9980.83],[1631539500000,161.44,161.84,161.0,161.36,16773.06],[1631539800000,161.36,164.32,161.18,164.02,60585.68],[1631540100000,164.02,166.2,163.96,164.63,97845.27],[1631540400000,164.67,166.49,164.55,166.45,47366.82],[1631540700000,166.46,167.73,163.08,164.91,118824.14],[1631541000000,164.95,165.2,163.34,163.9,51037.89],[1631541300000,163.93,164.76,163.02,163.25,31598.61],[1631541600000,163.21,163.8,154.0,157.84,118931.54],[1631541900000,157.85,159.69,156.14,158.37,81953.2],[1631542200000,158.37,158.79,154.75,156.11,77591.73],[1631542500000,156.04,157.8,151.0,151.14,97876.09],[1631542800000,151.13,155.61,151.0,155.51,84112.65],[1631543100000,155.34,156.8,154.36,155.81,58596.98],[1631543400000,155.81,155.96,152.82,154.4,49711.59],[1631543700000,154.32,157.0,153.29,156.59,33182.51],[1631544000000,156.58,156.64,155.17,155.6,32985.89],[1631544300000,155.57,158.44,155.06,156.63,44702.68],[1631544600000,156.64,157.0,156.0,156.59,23092.71],[1631544900000,156.62,156.64,155.23,155.4,19277.07],[1631545200000,155.38,157.31,155.0,156.58,25066.25],[1631545500000,156.58,159.6,156.38,158.0,49012.95],[1631545800000,158.0,159.52,157.5,159.2,23282.01],[1631546100000,159.2,159.3,157.33,158.64,17400.44],[1631546400000,158.65,159.77,158.18,159.64,24553.31],[1631546700000,159.61,159.99,158.62,158.76,23241.74],[1631547000000,158.69,159.88,158.67,159.54,29357.73],[1631547300000,159.49,159.58,158.14,158.52,18237.25],[1631547600000,158.53,158.94,156.29,157.4,28274.25],[1631547900000,157.48,157.69,157.04,157.48,11678.52],[1631548200000,157.54,157.55,156.5,157.3,13663.07],[1631548500000,157.3,157.91,156.91,157.03,11383.38],[1631548800000,157.06,157.2,156.0,156.62,23837.39],[1631549100000,156.59,157.47,155.18,155.47,21251.8],[1631549400000,155.48,156.25,155.31,155.7,14411.64],[1631549700000,155.71,155.79,154.22,155.01,32749.24],[1631550000000,155.0,155.57,154.85,155.12,14514.94],[1631550300000,155.11,155.5,154.58,154.86,13700.57],[1631550600000,154.86,156.33,154.85,155.86,16566.52],[1631550900000,155.89,157.55,155.89,156.8,19180.17],[1631551200000,156.81,157.33,156.48,156.93,9126.51],[1631551500000,156.91,158.0,156.28,157.95,20053.32],[1631551800000,157.98,158.39,157.21,157.81,18426.33],[1631552100000,157.85,158.87,157.63,158.8,11513.13],[1631552400000,158.79,158.93,157.93,158.05,10491.76],[1631552700000,158.05,159.1,158.03,158.86,15307.42],[1631553000000,158.86,159.19,158.23,158.49,10660.11],[1631553300000,158.47,158.7,157.41,157.6,8534.35],[1631553600000,157.61,158.2,157.5,157.86,10740.55],[1631553900000,157.87,158.08,157.0,157.27,10824.19],[1631554200000,157.34,158.0,156.91,157.03,8246.89],[1631554500000,157.07,158.29,156.92,157.48,7930.97],[1631554800000,157.48,158.63,157.47,158.57,8049.7],[1631555100000,158.64,158.86,157.79,158.28,8426.97],[1631555400000,158.29,158.68,157.66,157.94,9834.07],[1631555700000,157.94,158.85,157.51,158.82,8415.66],[1631556000000,158.8,159.25,158.3,158.87,8730.34],[1631556300000,158.87,159.5,158.59,158.89,9195.46],[1631556600000,158.86,159.9,158.64,159.68,10524.26],[1631556900000,159.71,163.68,159.71,162.8,61944.29],[1631557200000,162.79,164.65,162.13,163.06,51073.09],[1631557500000,163.11,163.36,161.76,161.99,13192.2],[1631557800000,161.94,163.99,161.93,162.7,21186.61],[1631558100000,162.7,162.88,162.02,162.05,14368.3],[1631558400000,162.02,162.02,159.93,161.3,27373.74],[1631558700000,161.3,161.89,160.41,161.8,15212.67],[1631559000000,161.79,166.0,161.73,164.99,83901.32],[1631559300000,164.92,165.15,164.33,164.9,19125.54],[1631559600000,164.84,164.95,163.43,163.89,21806.19],[1631559900000,163.85,164.05,163.55,163.62,11215.46],[1631560200000,163.61,165.12,163.16,163.93,18238.95],[1631560500000,163.92,164.44,163.2,163.75,9859.05],[1631560800000,163.74,164.29,163.68,163.79,7490.57],[1631561100000,163.79,165.87,163.79,165.76,13165.36],[1631561400000,165.78,165.99,164.27,164.55,35108.8],[1631561700000,164.63,164.99,163.86,164.65,9700.69],[1631562000000,164.68,165.0,164.14,164.52,12029.84],[1631562300000,164.56,165.31,164.3,164.36,20655.88],[1631562600000,164.47,164.99,163.69,163.8,11862.0],[1631562900000,163.83,164.42,163.81,164.08,11132.35],[1631563200000,164.12,165.33,164.06,165.17,15286.66],[1631563500000,165.17,165.71,164.8,165.02,20713.66],[1631563800000,165.07,165.6,164.55,164.77,10786.77],[1631564100000,164.73,166.86,164.68,166.38,24869.55],[1631564400000,166.38,167.0,165.77,166.9,12609.35],[1631564700000,166.91,167.8,166.78,167.46,24435.93],[1631565000000,167.38,168.41,166.78,168.41,24963.95],[1631565300000,168.37,169.0,167.59,169.0,29040.67],[1631565600000,169.0,169.84,168.79,169.64,43975.72],[1631565900000,169.53,169.68,168.22,168.36,29477.23],[1631566200000,168.33,168.69,167.65,168.2,16989.35],[1631566500000,168.19,169.61,168.08,168.99,24421.45],[1631566800000,168.99,170.0,168.75,169.7,40412.6],[1631567100000,169.7,169.91,168.1,169.1,15745.14],[1631567400000,169.1,169.68,168.67,168.85,13996.14],[1631567700000,168.87,172.12,168.78,172.0,71494.7],[1631568000000,172.0,172.75,171.12,172.58,48106.52],[1631568300000,172.58,175.0,172.57,174.01,72467.94],[1631568600000,174.0,175.0,172.72,174.52,41201.47],[1631568900000,174.53,174.79,170.54,170.94,58956.31],[1631569200000,170.9,172.5,170.86,171.82,32075.59],[1631569500000,171.82,174.0,171.74,173.94,27026.38],[1631569800000,173.98,173.98,172.7,173.65,35693.77],[1631570100000,173.65,174.25,172.0,172.31,29906.76],[1631570400000,172.3,173.08,171.01,172.0,22066.11],[1631570700000,171.99,172.27,169.83,170.29,50041.5],[1631571000000,170.3,170.36,168.49,169.15,41371.4],[1631571300000,169.15,169.89,168.07,168.54,21679.86],[1631571600000,168.54,168.95,167.01,168.31,28887.91],[1631571900000,168.39,169.07,168.27,168.62,13929.16],[1631572200000,168.66,169.75,168.31,168.65,20363.2],[1631572500000,168.65,169.56,168.65,169.28,8933.08],[1631572800000,169.31,171.07,169.19,170.31,16487.86],[1631573100000,170.37,171.86,169.62,171.16,17863.2],[1631573400000,171.22,172.32,171.07,171.39,32447.43],[1631573700000,171.36,171.69,169.69,170.43,28394.1],[1631574000000,170.48,170.52,168.86,169.37,25567.24],[1631574300000,169.37,169.79,168.5,168.82,16442.09],[1631574600000,168.85,170.3,168.85,169.66,13157.48],[1631574900000,169.65,170.24,168.66,168.67,14591.3],[1631575200000,168.67,168.85,166.31,167.23,38501.36],[1631575500000,167.23,168.37,166.89,168.05,16509.72],[1631575800000,168.15,168.84,167.8,167.95,10909.75],[1631576100000,167.94,168.8,167.73,168.04,12451.9],[1631576400000,168.01,169.19,167.91,169.04,8897.23],[1631576700000,169.08,169.42,168.54,168.96,5974.7],[1631577000000,168.96,169.8,168.4,168.99,11769.89],[1631577300000,169.0,169.86,168.64,169.53,8990.03],[1631577600000,169.54,169.61,166.88,168.39,18671.02],[1631577900000,168.3,169.21,167.11,167.46,23244.32],[1631578200000,167.46,169.96,167.3,169.96,16499.69],[1631578500000,169.93,171.83,169.84,169.96,29841.04],[1631578800000,169.91,170.55,167.78,168.45,20254.18],[1631579100000,168.43,168.69,167.0,167.27,29817.07],[1631579400000,167.3,169.25,166.8,168.0,21035.9],[1631579700000,168.0,170.07,168.0,169.14,20225.92],[1631580000000,169.21,169.54,168.84,168.88,10937.98],[1631580300000,168.87,170.5,168.81,170.13,11266.79],[1631580600000,170.14,170.77,169.3,170.1,16775.15],[1631580900000,170.06,170.68,169.57,169.72,9786.43],[1631581200000,169.64,170.42,168.52,168.72,12678.7],[1631581500000,168.7,168.87,168.16,168.31,10190.92],[1631581800000,168.31,168.62,167.62,168.01,13985.35],[1631582100000,167.98,168.32,165.89,166.85,29502.53],[1631582400000,166.85,167.06,166.09,166.6,26312.84],[1631582700000,166.64,166.89,166.35,166.63,9820.5],[1631583000000,166.65,167.34,166.63,167.09,13513.06],[1631583300000,167.06,167.19,166.01,166.04,9927.38],[1631583600000,166.13,166.65,165.5,166.01,26933.78],[1631583900000,166.0,166.58,165.21,166.26,21494.93],[1631584200000,166.3,167.33,166.3,167.2,11730.73],[1631584500000,167.25,167.25,165.94,166.7,7620.86],[1631584800000,166.64,167.68,166.49,167.38,9873.8],[1631585100000,167.38,168.27,166.79,167.03,16418.49],[1631585400000,167.01,167.01,165.93,166.19,11495.58],[1631585700000,166.2,166.73,164.81,165.73,21694.76],[1631586000000,165.72,165.8,164.41,164.57,18566.09],[1631586300000,164.59,165.18,164.56,164.73,8420.16],[1631586600000,164.72,164.82,163.62,163.93,29233.51],[1631586900000,163.94,164.65,163.8,164.53,11601.03],[1631587200000,164.58,165.92,164.58,165.91,15668.13],[1631587500000,165.86,166.31,165.15,165.77,11494.94],[1631587800000,165.76,165.99,165.16,165.68,9245.07],[1631588100000,165.61,166.18,165.23,165.83,10323.58],[1631588400000,165.83,166.8,165.59,166.66,9388.87],[1631588700000,166.71,167.33,166.57,166.6,11654.7],[1631589000000,166.6,167.29,166.3,166.52,11049.81],[1631589300000,166.49,166.99,166.41,166.5,8667.55],[1631589600000,166.49,166.49,164.91,164.98,16711.0],[1631589900000,164.99,166.02,164.54,165.97,11214.2],[1631590200000,165.96,166.19,165.33,166.13,7393.57],[1631590500000,166.13,167.23,165.5,167.21,11280.8],[1631590800000,167.21,167.39,166.53,166.77,11331.67],[1631591100000,166.72,168.0,166.19,167.64,13590.25],[1631591400000,167.59,167.9,167.01,167.08,8616.98],[1631591700000,167.17,167.9,166.73,167.43,10411.32],[1631592000000,167.44,168.96,167.41,167.69,20112.7],[1631592300000,167.66,167.99,167.12,167.24,8187.98],[1631592600000,167.24,167.71,166.65,167.62,15364.35],[1631592900000,167.63,168.06,166.68,167.92,12522.86],[1631593200000,167.89,168.19,166.93,167.16,9737.87],[1631593500000,167.17,167.38,166.47,167.28,10992.45],[1631593800000,167.33,167.34,165.54,166.02,15820.07],[1631594100000,166.0,166.38,165.88,166.29,8176.7],[1631594400000,166.3,166.44,165.91,166.34,13911.05],[1631594700000,166.38,166.87,165.43,165.47,21900.4],[1631595000000,165.47,165.62,164.95,165.1,14280.72],[1631595300000,165.15,165.2,164.37,165.05,13597.42],[1631595600000,165.05,166.0,165.04,165.95,13204.07],[1631595900000,165.96,166.16,165.3,165.79,9961.31],[1631596200000,165.79,166.09,165.06,165.16,8079.93],[1631596500000,165.16,165.47,164.82,165.23,12233.38],[1631596800000,165.23,165.56,164.76,165.21,9331.55],[1631597100000,165.2,166.67,165.17,166.33,17895.91],[1631597400000,166.34,166.85,165.72,166.14,9600.33],[1631597700000,166.17,166.94,165.82,166.54,5647.71],[1631598000000,166.57,167.72,166.41,167.62,14338.19],[1631598300000,167.62,168.0,167.06,167.11,17025.74],[1631598600000,167.11,167.77,166.83,167.76,10322.61],[1631598900000,167.77,167.77,167.1,167.56,7056.4],[1631599200000,167.56,167.72,165.76,165.88,15867.25],[1631599500000,165.87,166.41,165.76,166.02,9239.47],[1631599800000,166.0,166.44,165.92,166.32,8129.67],[1631600100000,166.34,167.21,166.32,166.56,11119.3],[1631600400000,166.57,167.44,166.51,166.92,9040.0],[1631600700000,166.92,167.02,165.07,165.18,20548.9],[1631601000000,165.18,165.18,163.88,164.43,25675.57],[1631601300000,164.42,164.76,164.06,164.47,14066.69],[1631601600000,164.49,165.88,163.4,165.38,29865.69],[1631601900000,165.37,166.1,163.41,164.66,33206.21],[1631602200000,164.6,164.99,164.14,164.75,15854.54],[1631602500000,164.74,166.03,164.6,165.7,19868.08],[1631602800000,165.73,166.75,165.09,165.22,23016.88],[1631603100000,165.25,166.47,165.18,166.25,23719.66],[1631603400000,166.25,166.6,165.55,165.71,22737.03],[1631603700000,165.73,166.17,165.46,165.88,12081.84],[1631604000000,165.85,167.0,165.4,166.53,21999.63],[1631604300000,166.52,166.97,166.16,166.63,14797.55],[1631604600000,166.62,166.84,165.87,166.05,12302.74],[1631604900000,166.06,166.29,165.61,166.28,12494.5],[1631605200000,166.29,166.5,165.75,165.77,11751.11],[1631605500000,165.8,166.2,165.41,165.57,8735.9],[1631605800000,165.58,165.71,164.6,165.29,15273.69],[1631606100000,165.28,166.37,165.2,165.96,10971.63],[1631606400000,166.04,166.1,165.05,165.22,11088.48],[1631606700000,165.22,166.19,165.1,166.18,14419.29],[1631607000000,166.17,167.27,166.14,167.11,22344.84],[1631607300000,167.12,167.36,166.65,167.04,19141.51],[1631607600000,167.02,167.19,166.34,166.57,14309.33],[1631607900000,166.55,167.54,166.42,167.16,15388.64],[1631608200000,167.13,167.68,166.91,167.15,14709.02],[1631608500000,167.15,167.15,166.57,166.96,12048.22],[1631608800000,166.93,168.75,166.76,168.33,38889.22],[1631609100000,168.33,169.56,168.24,169.31,26603.43],[1631609400000,169.3,170.22,169.24,169.91,36167.71],[1631609700000,169.88,171.51,169.79,170.03,50931.28],[1631610000000,170.06,171.1,169.96,170.24,32498.13],[1631610300000,170.22,170.38,168.28,168.62,32803.97],[1631610600000,168.6,169.25,167.67,168.53,24873.52],[1631610900000,168.54,169.47,168.5,169.34,19138.77],[1631611200000,169.34,170.0,168.72,169.15,15413.33],[1631611500000,169.16,169.25,168.68,168.84,11648.64],[1631611800000,168.86,169.36,168.11,168.5,13902.01],[1631612100000,168.5,169.26,168.25,168.37,11679.96],[1631612400000,168.36,168.76,167.3,167.56,14116.66],[1631612700000,167.55,168.25,167.37,167.89,9029.44],[1631613000000,167.87,168.57,167.53,167.53,14027.6],[1631613300000,167.53,167.98,167.47,167.75,7716.33],[1631613600000,167.82,168.74,167.77,168.47,9196.23],[1631613900000,168.48,168.48,167.5,167.72,10545.01],[1631614200000,167.73,168.17,167.53,167.59,6114.87],[1631614500000,167.59,168.36,167.5,168.02,12054.02],[1631614800000,168.03,168.05,167.4,167.49,8883.28],[1631615100000,167.5,167.62,166.47,166.88,18238.29],[1631615400000,166.88,167.42,166.53,167.17,12332.84],[1631615700000,167.18,167.39,166.83,167.35,7552.17],[1631616000000,167.36,168.3,167.3,167.96,10060.33],[1631616300000,167.99,168.0,167.0,167.44,14531.25],[1631616600000,167.45,168.64,167.43,168.43,13292.72],[1631616900000,168.37,168.47,167.79,168.34,10925.11],[1631617200000,168.35,168.61,167.55,167.8,10178.2],[1631617500000,167.8,167.91,167.32,167.8,6575.23],[1631617800000,167.76,167.76,167.41,167.71,4562.34],[1631618100000,167.72,168.0,166.47,166.95,13919.78],[1631618400000,166.9,166.97,165.21,166.16,24510.72],[1631618700000,166.17,166.75,165.61,166.4,14842.5],[1631619000000,166.37,166.69,165.2,165.64,14752.26],[1631619300000,165.63,165.66,164.68,164.82,24182.16],[1631619600000,164.81,164.87,163.67,164.27,26521.81],[1631619900000,164.23,165.24,164.01,164.69,13685.66],[1631620200000,164.66,164.86,163.9,163.95,7657.0],[1631620500000,163.94,165.27,163.9,165.04,11377.37],[1631620800000,165.01,165.78,165.01,165.49,8612.8],[1631621100000,165.48,165.8,165.11,165.22,9838.17],[1631621400000,165.23,165.6,164.94,165.44,10487.52],[1631621700000,165.41,165.43,161.22,161.66,61551.65],[1631622000000,161.66,162.5,159.86,160.44,95736.5],[1631622300000,160.4,161.21,159.01,160.16,54209.5],[1631622600000,160.14,162.79,160.04,161.75,60151.74],[1631622900000,161.75,162.94,161.12,161.19,36424.97],[1631623200000,161.16,161.88,158.81,159.4,66383.44],[1631623500000,159.4,160.5,158.41,159.78,86833.2],[1631623800000,159.77,161.44,159.73,160.83,22695.64],[1631624100000,160.83,161.36,160.35,160.79,24612.18],[1631624400000,160.75,161.19,159.86,160.69,26055.16],[1631624700000,160.71,161.35,160.23,160.32,20754.86],[1631625000000,160.32,160.49,159.38,160.14,20599.73],[1631625300000,160.16,160.22,158.22,158.4,30360.83],[1631625600000,158.4,159.75,158.0,159.57,29809.75],[1631625900000,159.56,160.28,159.48,159.81,28644.54],[1631626200000,159.81,160.32,159.67,159.99,15724.18],[1631626500000,159.96,161.48,159.8,161.46,26513.6],[1631626800000,161.45,161.5,160.75,161.0,15929.24],[1631627100000,161.02,161.1,160.21,160.22,21624.42],[1631627400000,160.21,160.32,158.65,159.02,31076.8],[1631627700000,159.0,159.09,156.3,156.71,53785.74],[1631628000000,156.77,157.5,155.22,156.42,60594.48],[1631628300000,156.42,157.84,156.3,156.8,42054.59],[1631628600000,156.81,158.11,156.32,158.01,25659.05],[1631628900000,158.01,159.28,157.36,159.16,32221.61],[1631629200000,159.14,160.08,158.33,160.08,40967.35],[1631629500000,160.08,160.95,159.73,160.21,33795.67],[1631629800000,160.21,162.35,159.62,162.31,66518.69],[1631630100000,162.33,163.29,161.56,162.48,81076.42],[1631630400000,162.48,162.8,161.75,162.29,30202.4],[1631630700000,162.27,162.27,160.84,161.24,22930.04],[1631631000000,161.26,161.48,160.3,161.11,18899.76],[1631631300000,161.11,162.44,160.76,162.43,15118.19],[1631631600000,162.35,163.03,161.0,161.52,29651.32],[1631631900000,161.52,162.07,161.0,161.0,13411.36],[1631632200000,161.01,162.14,160.93,161.15,24235.97],[1631632500000,161.15,161.6,159.02,159.66,42961.32],[1631632800000,159.64,160.32,159.21,159.63,23211.66],[1631633100000,159.64,160.0,158.48,158.57,29399.72],[1631633400000,158.57,159.61,158.47,159.58,40240.57],[1631633700000,159.59,160.0,158.73,159.12,16054.51],[1631634000000,159.13,160.32,158.74,159.6,14057.7],[1631634300000,159.59,160.4,159.22,160.37,8977.68],[1631634600000,160.37,160.41,159.58,159.7,12211.19],[1631634900000,159.71,159.71,158.92,159.26,11348.12],[1631635200000,159.26,159.95,157.8,158.5,34825.43],[1631635500000,158.5,158.86,157.0,157.26,34023.26],[1631635800000,157.3,158.23,157.26,158.23,15383.82],[1631636100000,158.19,159.0,157.71,158.5,13485.05],[1631636400000,158.48,158.5,156.86,157.1,24218.54],[1631636700000,157.09,157.9,156.9,157.4,15129.84],[1631637000000,157.39,159.85,157.3,159.49,28511.93],[1631637300000,159.5,159.69,158.44,158.92,10595.04],[1631637600000,158.88,159.57,158.41,158.87,13298.09],[1631637900000,158.88,159.73,158.37,159.62,13250.52],[1631638200000,159.61,159.99,159.06,159.28,17093.7],[1631638500000,159.28,159.59,155.0,158.59,56669.72],[1631638800000,158.57,158.97,157.65,157.66,17923.7],[1631639100000,157.65,158.0,157.55,157.73,10979.81],[1631639400000,157.7,157.78,156.4,156.78,26078.35],[1631639700000,156.78,157.32,156.31,156.49,23090.02],[1631640000000,156.49,156.77,155.91,156.22,15769.91],[1631640300000,156.22,156.46,155.67,156.25,22621.39],[1631640600000,156.28,157.24,155.83,156.84,13847.33],[1631640900000,156.84,157.48,156.66,156.89,11653.29],[1631641200000,156.86,157.37,155.92,156.01,17738.82],[1631641500000,156.01,156.46,155.39,156.39,18575.13],[1631641800000,156.36,157.0,156.1,156.2,11308.24],[1631642100000,156.2,156.2,155.6,155.9,13948.04],[1631642400000,155.89,157.7,155.8,157.26,35777.79],[1631642700000,157.23,157.26,156.36,156.84,12217.72],[1631643000000,156.82,156.85,155.15,155.24,19870.51],[1631643300000,155.21,156.18,155.15,155.58,21221.48],[1631643600000,155.59,155.63,153.4,154.69,87442.9],[1631643900000,154.73,155.0,152.88,152.97,52910.88],[1631644200000,152.97,154.18,152.06,152.28,66596.48],[1631644500000,152.28,153.42,150.85,151.05,116001.66],[1631644800000,151.05,152.0,150.98,151.73,37477.19],[1631645100000,151.75,153.2,151.72,152.89,55095.22],[1631645400000,152.89,154.18,152.83,153.74,43555.09],[1631645700000,153.75,155.09,153.3,154.57,49807.68],[1631646000000,154.57,154.63,152.82,152.98,44366.95],[1631646300000,152.98,153.66,152.49,152.69,24506.26],[1631646600000,152.72,153.32,152.66,153.27,11894.1],[1631646900000,153.29,154.04,151.56,151.99,45926.7],[1631647200000,151.98,155.58,151.67,155.41,74004.26],[1631647500000,155.42,160.25,154.91,157.57,155482.49],[1631647800000,157.48,159.32,155.3,156.56,86061.16],[1631648100000,156.57,158.5,156.28,157.88,38157.16],[1631648400000,157.89,159.17,157.4,158.03,32197.85],[1631648700000,158.03,158.53,156.14,156.35,28489.32],[1631649000000,156.38,157.02,154.78,155.4,44857.53],[1631649300000,155.38,155.73,153.62,154.21,41014.65],[1631649600000,154.2,155.38,153.72,154.58,36112.98],[1631649900000,154.58,154.97,152.62,153.44,45303.64],[1631650200000,153.48,154.67,153.4,154.32,19273.8],[1631650500000,154.35,154.42,152.62,153.43,36789.02],[1631650800000,153.43,153.91,152.96,153.85,14032.43],[1631651100000,153.86,154.11,153.26,153.54,23720.03],[1631651400000,153.56,153.56,152.22,152.74,25114.02],[1631651700000,152.71,152.82,151.65,151.9,39267.53],[1631652000000,151.91,153.07,151.24,152.54,46160.32],[1631652300000,152.52,153.95,152.31,152.75,30061.26],[1631652600000,152.75,153.23,152.38,152.69,15660.51],[1631652900000,152.7,153.0,150.62,150.99,55632.45],[1631653200000,151.02,152.5,150.97,152.24,23861.8],[1631653500000,152.23,152.27,147.0,149.08,150847.92],[1631653800000,149.09,149.25,144.41,147.66,201438.86],[1631654100000,147.66,149.25,146.81,147.73,69175.5],[1631654400000,147.73,148.03,143.51,145.52,105332.85],[1631654700000,145.52,146.0,142.98,142.98,82664.11],[1631655000000,142.98,146.4,142.6,145.36,103682.3],[1631655300000,145.36,147.77,144.93,146.29,59138.2],[1631655600000,146.29,147.5,145.67,146.34,33533.13],[1631655900000,146.34,149.94,145.4,148.42,80832.5],[1631656200000,148.43,149.8,148.4,148.93,30604.47],[1631656500000,148.94,149.48,148.2,148.83,29272.69],[1631656800000,148.83,150.08,148.22,149.3,38718.87],[1631657100000,149.3,149.5,148.7,148.93,25312.29],[1631657400000,148.94,149.3,148.11,148.6,29976.26],[1631657700000,148.62,148.72,145.69,146.09,54299.58],[1631658000000,146.17,147.86,145.0,146.64,53056.86],[1631658300000,146.63,147.44,146.13,147.16,22884.86],[1631658600000,147.16,147.38,145.81,147.22,25210.06],[1631658900000,147.29,149.29,147.18,148.18,33275.02],[1631659200000,148.2,148.46,147.45,147.9,14773.82],[1631659500000,147.88,148.58,147.68,148.41,21395.1],[1631659800000,148.42,150.28,148.39,150.24,43122.77],[1631660100000,150.24,152.68,150.2,152.67,83881.01],[1631660400000,152.64,154.34,151.17,151.41,84820.34],[1631660700000,151.41,154.01,151.37,152.73,52139.58],[1631661000000,152.8,153.5,150.45,152.7,88824.59],[1631661300000,152.69,154.41,151.74,154.13,36712.08],[1631661600000,154.13,155.0,153.28,154.51,40782.27],[1631661900000,154.57,154.77,153.5,154.11,33559.88],[1631662200000,154.12,156.41,153.88,156.16,48810.4],[1631662500000,156.17,156.81,155.58,156.25,37033.3],[1631662800000,156.27,156.28,154.51,155.4,36444.38],[1631663100000,155.4,158.0,154.8,157.98,46024.21],[1631663400000,157.99,159.49,156.64,159.32,61952.21],[1631663700000,159.32,159.87,157.6,158.88,93248.29],[1631664000000,158.72,159.17,157.14,157.48,46039.39],[1631664300000,157.48,157.6,155.77,156.98,44460.92],[1631664600000,156.97,159.62,156.43,159.59,32639.24],[1631664900000,159.58,159.7,156.72,157.54,36761.04],[1631665200000,157.56,158.33,156.8,158.29,15591.21],[1631665500000,158.29,158.5,156.8,156.85,31736.25],[1631665800000,156.91,158.02,156.66,157.71,23999.11],[1631666100000,157.72,160.75,157.1,160.33,48261.95],[1631666400000,160.33,162.2,160.26,161.75,48557.44],[1631666700000,161.7,161.74,160.21,160.41,33738.62],[1631667000000,160.4,161.34,160.1,161.28,20441.61],[1631667300000,161.3,161.89,160.8,161.04,20459.59],[1631667600000,161.05,163.0,160.61,162.48,26880.35],[1631667900000,162.47,163.58,162.18,163.1,30100.04],[1631668200000,163.03,163.66,162.58,162.97,21382.36],[1631668500000,162.95,163.83,162.33,162.71,32545.53],[1631668800000,162.65,162.65,160.9,161.16,29806.51],[1631669100000,161.16,161.72,160.89,161.24,15526.86],[1631669400000,161.24,161.34,160.08,160.4,23763.24],[1631669700000,160.41,160.5,158.06,158.89,57630.34],[1631670000000,158.89,159.45,158.43,158.47,18890.04],[1631670300000,158.48,159.54,157.84,158.27,40950.5],[1631670600000,158.27,158.32,156.07,157.4,46778.05],[1631670900000,157.32,158.19,156.36,158.15,25574.42],[1631671200000,158.09,159.0,157.34,157.67,27287.42],[1631671500000,157.57,157.72,156.69,157.05,20240.56],[1631671800000,157.05,157.75,156.41,157.08,15919.23],[1631672100000,157.02,157.56,156.51,156.83,17232.02],[1631672400000,156.83,157.96,156.8,157.73,12739.92],[1631672700000,157.72,159.17,157.65,158.51,17596.23],[1631673000000,158.49,159.21,158.49,158.66,10811.12],[1631673300000,158.63,159.56,157.66,159.31,12399.4],[1631673600000,159.32,160.0,158.9,159.8,14262.8],[1631673900000,159.83,159.83,158.79,159.24,15009.12],[1631674200000,159.25,159.5,158.11,158.35,10345.49],[1631674500000,158.34,158.37,157.11,157.44,8657.43],[1631674800000,157.47,158.1,157.02,157.07,11071.1],[1631675100000,157.08,157.28,156.32,156.67,15400.07],[1631675400000,156.66,157.95,156.51,157.63,11468.56],[1631675700000,157.64,158.44,156.6,157.73,15544.23],[1631676000000,157.74,159.3,157.67,158.63,11153.31],[1631676300000,158.64,159.15,158.51,158.8,7546.86],[1631676600000,158.79,159.21,157.7,157.85,10700.24],[1631676900000,157.81,158.29,157.1,157.29,11237.24],[1631677200000,157.29,157.61,156.5,157.02,13052.45],[1631677500000,157.02,157.96,157.01,157.74,9194.66],[1631677800000,157.8,157.83,156.4,157.01,12027.81],[1631678100000,157.07,157.8,157.01,157.27,9027.71],[1631678400000,157.27,157.38,154.84,155.19,30588.24],[1631678700000,155.18,155.67,153.69,155.04,47914.55],[1631679000000,155.05,155.07,154.13,154.65,19353.58],[1631679300000,154.64,155.18,154.3,154.82,11488.26],[1631679600000,154.82,155.7,154.43,155.45,10719.47],[1631679900000,155.45,155.75,155.04,155.72,8311.39],[1631680200000,155.72,156.33,155.6,156.03,14804.07],[1631680500000,156.03,156.15,155.3,155.44,19715.29],[1631680800000,155.45,155.97,155.29,155.81,12736.84],[1631681100000,155.82,156.44,155.26,155.34,28918.06],[1631681400000,155.34,156.23,155.09,156.19,19011.31],[1631681700000,156.18,156.4,154.45,154.89,26610.24],[1631682000000,154.9,156.0,154.01,155.95,19809.83],[1631682300000,155.94,158.08,155.92,157.34,26815.62],[1631682600000,157.34,157.93,157.2,157.23,10701.76],[1631682900000,157.2,157.98,156.54,157.15,21352.44],[1631683200000,157.12,157.65,155.91,156.45,28320.49],[1631683500000,156.42,157.87,156.12,157.85,12732.02],[1631683800000,157.85,162.8,157.38,162.66,90692.3],[1631684100000,162.66,163.5,161.33,161.78,72657.43],[1631684400000,161.77,161.88,159.67,159.81,44303.48],[1631684700000,159.84,161.55,158.61,160.61,45021.23],[1631685000000,160.61,162.0,160.32,161.62,29404.14],[1631685300000,161.67,162.58,160.7,161.34,28332.04],[1631685600000,161.33,161.85,160.3,161.6,27995.7],[1631685900000,161.6,166.5,161.59,164.63,175484.5],[1631686200000,164.64,165.71,163.89,163.91,44502.72],[1631686500000,163.91,166.25,163.47,164.73,56280.24],[1631686800000,164.73,165.51,163.93,164.64,29253.46],[1631687100000,164.65,165.57,164.35,164.65,29293.63],[1631687400000,164.64,164.64,163.29,163.5,20367.21],[1631687700000,163.51,164.0,162.42,162.49,24108.48],[1631688000000,162.44,163.77,161.76,163.38,36321.7],[1631688300000,163.34,164.17,163.1,163.5,21044.98],[1631688600000,163.49,164.17,163.41,164.03,15324.61],[1631688900000,164.04,164.04,162.28,162.85,19966.44],[1631689200000,162.81,163.0,161.14,161.79,26878.67],[1631689500000,161.8,162.83,161.5,161.63,29195.25],[1631689800000,161.67,162.11,161.14,161.45,14157.68],[1631690100000,161.4,162.67,161.0,161.9,42850.58],[1631690400000,161.89,162.67,161.7,162.42,10942.64],[1631690700000,162.41,162.67,162.0,162.43,11049.87],[1631691000000,162.44,163.41,162.38,162.84,16198.69],[1631691300000,162.84,163.17,162.7,162.97,9368.12],[1631691600000,162.99,164.0,162.12,162.24,28307.45],[1631691900000,162.27,162.41,161.47,161.65,13998.13],[1631692200000,161.64,162.46,161.58,162.14,12895.11],[1631692500000,162.13,162.38,161.62,162.03,11501.42],[1631692800000,162.03,162.15,161.43,161.63,11615.24],[1631693100000,161.6,162.06,161.5,162.06,11148.27],[1631693400000,161.97,163.16,161.8,162.3,12239.2],[1631693700000,162.31,162.5,161.38,161.45,9490.75],[1631694000000,161.45,161.68,161.16,161.29,10206.11],[1631694300000,161.31,161.57,160.59,161.32,14676.97],[1631694600000,161.32,161.98,161.1,161.9,10861.73],[1631694900000,161.9,163.77,161.89,162.85,49348.58],[1631695200000,162.84,164.42,162.46,162.73,35159.07],[1631695500000,162.74,163.05,161.72,161.85,17664.4],[1631695800000,161.85,162.9,161.79,162.0,10500.02],[1631696100000,161.99,162.7,161.75,161.89,14344.76],[1631696400000,161.89,162.25,161.3,161.47,16285.05],[1631696700000,161.52,162.01,161.1,161.41,10488.46],[1631697000000,161.4,162.39,161.36,162.14,9075.11],[1631697300000,162.13,162.68,161.53,162.38,16290.46],[1631697600000,162.37,162.43,160.91,161.01,15575.6],[1631697900000,161.0,161.64,160.8,161.32,12080.73],[1631698200000,161.32,161.8,159.22,159.63,42481.39],[1631698500000,159.6,160.11,158.75,159.57,29943.63],[1631698800000,159.56,160.41,159.2,160.05,23578.84],[1631699100000,160.05,160.78,159.22,159.72,41741.15],[1631699400000,159.72,160.0,159.36,159.61,23057.63],[1631699700000,159.64,159.65,158.52,159.0,26916.04],[1631700000000,159.0,159.8,158.81,159.76,16004.69],[1631700300000,159.75,160.39,159.55,160.21,19330.83],[1631700600000,160.21,160.6,159.41,160.26,44267.05],[1631700900000,160.2,160.27,159.33,159.33,26885.67],[1631701200000,159.33,160.0,159.12,159.62,19017.73],[1631701500000,159.63,159.69,159.2,159.55,12235.48],[1631701800000,159.57,161.11,159.1,160.7,45206.74],[1631702100000,160.71,161.3,159.89,159.93,37888.63],[1631702400000,159.96,160.42,159.73,160.18,26284.79],[1631702700000,160.15,160.42,159.63,160.24,15094.55],[1631703000000,160.22,160.29,159.6,159.9,24461.8],[1631703300000,159.85,160.09,159.62,159.82,10584.22],[1631703600000,159.83,160.1,159.63,159.79,10791.61],[1631703900000,159.79,161.0,159.71,160.59,10974.98],[1631704200000,160.58,160.58,158.88,158.88,23439.04],[1631704500000,158.91,159.81,158.87,159.45,13958.65],[1631704800000,159.45,159.5,158.24,158.39,25394.4],[1631705100000,158.45,158.56,157.22,158.08,41795.9],[1631705400000,158.09,158.3,156.67,156.95,42258.85],[1631705700000,156.96,157.31,156.5,157.21,18329.27],[1631706000000,157.21,157.31,156.77,156.93,14038.15],[1631706300000,156.93,158.0,156.89,157.84,22277.13],[1631706600000,157.84,157.95,157.34,157.66,10817.83],[1631706900000,157.67,158.26,157.55,157.93,14498.24],[1631707200000,157.96,159.0,157.66,159.0,25349.05],[1631707500000,159.0,159.24,158.26,158.84,35601.65],[1631707800000,158.83,159.61,158.46,158.91,26580.3],[1631708100000,158.9,159.0,157.88,158.28,15401.15],[1631708400000,158.29,158.63,157.8,158.54,8783.61],[1631708700000,158.54,158.69,157.62,157.86,13189.74],[1631709000000,157.86,158.07,157.34,157.59,10667.83],[1631709300000,157.6,157.95,156.42,156.79,20839.49],[1631709600000,156.71,157.03,156.02,156.8,21783.62],[1631709900000,156.79,156.86,156.34,156.64,17781.71],[1631710200000,156.64,156.7,156.02,156.23,15931.14],[1631710500000,156.23,156.62,155.02,155.19,44000.37],[1631710800000,155.25,156.7,155.25,156.57,64177.15],[1631711100000,156.61,157.12,156.29,156.62,17390.28],[1631711400000,156.62,157.28,156.41,157.04,19330.92],[1631711700000,157.04,157.15,156.4,156.88,21867.86],[1631712000000,156.88,157.38,156.57,157.28,13335.98],[1631712300000,157.29,157.53,156.86,157.3,23347.82],[1631712600000,157.36,157.58,156.9,157.02,21980.12],[1631712900000,157.02,157.02,156.2,156.81,11334.26],[1631713200000,156.85,157.0,156.16,156.42,13257.86],[1631713500000,156.42,157.08,156.0,156.8,15432.74],[1631713800000,156.8,157.44,156.75,157.27,18175.42],[1631714100000,157.33,157.58,157.0,157.35,13901.19],[1631714400000,157.36,158.91,157.31,157.82,35949.22],[1631714700000,157.86,161.0,157.86,160.03,72155.59],[1631715000000,160.03,160.06,159.02,159.32,33366.0],[1631715300000,159.34,160.31,159.18,160.12,20023.6],[1631715600000,160.12,160.29,159.91,160.17,17810.79],[1631715900000,160.17,160.25,159.35,159.35,14987.98],[1631716200000,159.34,159.34,157.16,157.87,58407.59],[1631716500000,157.85,158.45,157.47,157.84,18481.07],[1631716800000,157.86,158.39,157.0,157.61,23603.62],[1631717100000,157.61,158.93,157.61,158.79,18027.37],[1631717400000,158.79,158.89,158.29,158.53,7755.92],[1631717700000,158.53,158.89,158.27,158.62,9916.09],[1631718000000,158.62,159.33,158.12,158.97,18210.52],[1631718300000,158.96,160.26,158.92,159.69,26074.17],[1631718600000,159.68,160.23,159.38,159.78,21831.65],[1631718900000,159.78,160.62,159.28,160.4,33641.91],[1631719200000,160.39,160.5,159.39,159.71,30052.78],[1631719500000,159.72,160.33,159.54,160.27,14221.16],[1631719800000,160.27,161.18,159.65,160.99,29367.92],[1631720100000,161.0,161.6,160.94,161.18,32943.24],[1631720400000,161.19,161.43,160.71,160.82,20342.91],[1631720700000,160.82,161.6,160.68,161.39,21095.21],[1631721000000,161.39,162.61,161.06,162.32,38063.67],[1631721300000,162.33,162.48,161.52,161.97,25023.33],[1631721600000,161.96,162.2,161.0,161.24,25794.52],[1631721900000,161.25,162.24,161.2,161.55,20760.33],[1631722200000,161.55,163.07,161.53,162.79,34238.97],[1631722500000,162.78,164.69,162.78,164.39,72451.79],[1631722800000,164.45,164.78,163.53,163.89,46346.44],[1631723100000,163.9,164.0,162.13,162.43,43613.8],[1631723400000,162.43,163.66,162.33,162.91,18455.22],[1631723700000,162.9,162.96,161.5,161.67,20936.78],[1631724000000,161.67,162.58,161.51,162.48,14897.03],[1631724300000,162.48,162.53,161.75,162.04,12259.67],[1631724600000,162.04,162.39,161.94,161.97,10388.2],[1631724900000,161.99,163.0,161.12,161.26,22296.8],[1631725200000,161.26,161.79,160.53,161.71,24865.53],[1631725500000,161.71,162.28,161.59,161.9,8558.58],[1631725800000,161.89,162.0,161.7,161.93,9441.83],[1631726100000,161.95,162.72,161.76,162.43,17996.04],[1631726400000,162.42,162.48,161.9,161.97,10102.13],[1631726700000,161.98,162.5,161.52,162.18,14933.77],[1631727000000,162.21,162.63,161.73,161.95,8118.69],[1631727300000,161.96,162.89,161.39,162.26,24012.21],[1631727600000,162.25,163.0,162.0,162.94,17400.57],[1631727900000,162.96,163.0,162.26,162.4,8696.25],[1631728200000,162.39,162.56,161.41,161.41,16462.47],[1631728500000,161.41,161.99,161.31,161.52,22610.04],[1631728800000,161.51,161.77,160.73,161.32,21529.74],[1631729100000,161.34,161.45,160.51,160.8,14924.95],[1631729400000,160.79,160.96,160.07,160.4,20292.85],[1631729700000,160.4,160.74,160.11,160.72,10996.54],[1631730000000,160.71,161.21,160.56,161.13,12168.84],[1631730300000,161.14,161.23,160.84,160.96,10447.12],[1631730600000,160.97,161.67,160.97,161.56,7821.81],[1631730900000,161.6,161.69,160.67,160.79,7653.58],[1631731200000,160.79,161.2,160.64,160.83,5318.23],[1631731500000,160.82,161.65,160.63,161.43,7771.87],[1631731800000,161.44,161.6,161.17,161.34,8729.35],[1631732100000,161.34,161.78,161.03,161.31,10073.02],[1631732400000,161.35,162.5,161.07,162.14,19570.55],[1631732700000,162.14,162.54,161.85,162.07,9878.46],[1631733000000,162.07,162.08,161.54,161.74,6965.57],[1631733300000,161.74,161.74,160.39,160.83,17336.31],[1631733600000,160.84,160.9,160.36,160.54,8799.38],[1631733900000,160.53,161.17,160.45,160.89,8896.65],[1631734200000,160.89,161.36,160.79,160.88,8026.12],[1631734500000,160.87,161.46,160.74,161.28,6069.69],[1631734800000,161.28,161.98,161.28,161.98,10584.89],[1631735100000,161.97,162.0,161.24,161.53,8205.63],[1631735400000,161.53,161.53,160.99,161.25,5790.32],[1631735700000,161.24,161.87,160.87,161.64,7769.81],[1631736000000,161.63,161.82,160.84,160.86,13841.91],[1631736300000,160.85,161.16,160.36,160.68,18787.15],[1631736600000,160.69,160.69,159.19,159.69,41897.49],[1631736900000,159.64,160.14,158.47,158.8,32997.43],[1631737200000,158.78,159.09,158.47,158.93,18891.23],[1631737500000,158.91,159.38,158.51,159.3,15071.78],[1631737800000,159.3,159.39,158.18,158.53,11754.04],[1631738100000,158.53,159.03,158.36,158.82,9081.22],[1631738400000,158.81,159.05,158.63,158.85,18574.06],[1631738700000,158.84,159.49,158.83,159.46,23712.05],[1631739000000,159.47,159.53,157.86,158.01,20778.42],[1631739300000,158.0,158.5,157.56,157.95,17003.54],[1631739600000,157.92,158.47,157.79,158.24,12324.9],[1631739900000,158.2,158.29,157.43,157.59,14209.21],[1631740200000,157.63,157.9,157.44,157.71,7031.64],[1631740500000,157.77,158.69,157.73,158.33,10525.24],[1631740800000,158.35,158.47,158.21,158.38,4680.35],[1631741100000,158.38,158.79,158.33,158.33,8047.54],[1631741400000,158.37,158.39,157.82,157.9,7229.49],[1631741700000,157.9,158.49,157.89,158.43,4642.63],[1631742000000,158.43,158.87,158.42,158.43,8851.35],[1631742300000,158.44,159.3,158.27,158.89,8271.29],[1631742600000,158.9,159.66,158.75,158.98,7130.45],[1631742900000,158.98,159.25,158.69,158.82,6451.82],[1631743200000,158.81,159.4,158.63,158.83,6427.22],[1631743500000,158.86,159.21,158.68,159.12,6045.36],[1631743800000,159.11,159.27,158.77,158.94,15442.82],[1631744100000,158.92,159.12,158.4,158.66,6892.11],[1631744400000,158.66,158.66,157.82,158.13,11899.22],[1631744700000,158.13,158.34,157.45,157.58,11080.21],[1631745000000,157.57,157.75,156.89,157.1,22962.15],[1631745300000,157.1,157.76,157.06,157.48,4921.82],[1631745600000,157.47,160.82,155.77,156.42,59197.07],[1631745900000,156.41,157.25,156.35,157.1,12835.86],[1631746200000,157.11,157.21,156.57,156.95,13492.41],[1631746500000,156.98,157.39,156.84,157.02,10908.44],[1631746800000,157.05,157.48,156.9,157.33,18477.47],[1631747100000,157.33,158.17,157.3,158.03,8746.37],[1631747400000,158.04,158.16,157.09,157.7,13702.5],[1631747700000,157.7,158.01,157.33,157.38,13001.67],[1631748000000,157.37,157.5,156.75,157.25,12981.82],[1631748300000,157.26,157.89,156.81,157.77,11302.05],[1631748600000,157.77,159.16,157.77,158.74,17370.4],[1631748900000,158.77,158.96,158.54,158.71,5591.52],[1631749200000,158.71,158.82,158.21,158.21,5509.34],[1631749500000,158.2,159.2,157.99,158.82,11902.4],[1631749800000,158.82,159.02,158.61,158.61,4389.6],[1631750100000,158.61,159.28,158.53,158.79,7753.66],[1631750400000,158.77,159.64,158.71,158.92,16200.79],[1631750700000,158.93,159.08,158.03,158.63,12176.1],[1631751000000,158.63,158.88,157.85,158.16,11412.81],[1631751300000,158.13,158.38,157.6,158.1,7835.09],[1631751600000,158.1,158.28,157.37,157.9,14818.83],[1631751900000,157.89,158.44,157.65,157.85,8223.77],[1631752200000,157.85,158.08,156.95,157.06,16324.04],[1631752500000,157.06,157.33,156.61,156.86,26896.95],[1631752800000,156.86,156.86,156.0,156.28,17588.06],[1631753100000,156.28,156.63,155.27,155.57,23899.49],[1631753400000,155.55,155.64,154.38,154.59,39624.63],[1631753700000,154.59,154.79,153.8,154.11,31761.93],[1631754000000,154.14,154.88,153.08,154.72,51141.38],[1631754300000,154.72,154.95,154.25,154.95,19511.21],[1631754600000,154.95,155.67,154.68,155.66,12599.41],[1631754900000,155.65,155.68,154.96,155.53,16334.78],[1631755200000,155.53,156.09,155.53,156.05,11376.15],[1631755500000,156.05,156.09,155.64,155.83,9907.87],[1631755800000,155.87,155.89,154.81,154.91,8083.6],[1631756100000,154.9,155.61,154.85,155.37,21875.23],[1631756400000,155.41,155.58,155.3,155.39,6199.75],[1631756700000,155.39,155.64,155.31,155.57,4750.28],[1631757000000,155.56,156.12,155.5,155.76,9435.44],[1631757300000,155.78,156.34,155.42,155.45,10879.65],[1631757600000,155.44,155.95,154.83,154.89,19593.86],[1631757900000,154.88,155.77,154.85,155.46,19658.4],[1631758200000,155.48,155.97,155.41,155.94,12880.06],[1631758500000,155.93,156.18,155.53,155.71,7152.77],[1631758800000,155.71,155.8,155.3,155.32,6364.35],[1631759100000,155.31,155.81,155.25,155.68,6440.93],[1631759400000,155.67,155.69,154.09,154.24,17440.64],[1631759700000,154.26,154.72,154.15,154.62,25527.18],[1631760000000,154.62,154.7,154.36,154.46,7998.08],[1631760300000,154.46,154.94,153.51,154.58,31781.88],[1631760600000,154.58,155.42,154.56,155.14,7403.37],[1631760900000,155.21,156.13,155.14,155.98,21026.19],[1631761200000,155.96,156.09,155.28,155.63,7021.9],[1631761500000,155.65,156.64,155.65,156.22,12357.09],[1631761800000,156.21,156.27,155.43,155.52,12920.07],[1631762100000,155.51,155.56,153.95,154.15,17017.3],[1631762400000,154.17,154.69,152.33,153.03,35568.2],[1631762700000,153.03,153.6,152.72,153.28,17353.85],[1631763000000,153.23,154.24,153.14,153.45,13753.29],[1631763300000,153.45,154.25,152.8,154.17,12278.0],[1631763600000,154.19,154.8,153.96,154.5,9468.09],[1631763900000,154.51,155.63,154.51,154.9,15970.7],[1631764200000,154.89,155.18,154.5,154.57,7088.67],[1631764500000,154.57,155.74,154.57,155.16,7413.68],[1631764800000,155.13,155.74,154.81,155.33,8327.65],[1631765100000,155.31,156.52,155.28,156.18,19813.21],[1631765400000,156.18,156.6,155.69,156.08,14943.2],[1631765700000,156.07,157.0,155.67,156.86,23302.69],[1631766000000,156.79,156.85,156.04,156.54,20866.21],[1631766300000,156.55,157.36,156.21,157.18,15329.42],[1631766600000,157.17,157.9,156.95,157.23,32375.18],[1631766900000,157.23,157.79,157.13,157.26,15261.5],[1631767200000,157.27,157.56,157.08,157.43,10693.13],[1631767500000,157.39,158.25,157.03,157.7,31639.27],[1631767800000,157.71,157.85,157.08,157.23,11449.11],[1631768100000,157.25,157.86,157.12,157.51,9395.26],[1631768400000,157.44,158.0,157.27,157.67,9758.67],[1631768700000,157.66,157.71,157.0,157.09,10366.39],[1631769000000,157.09,157.32,156.93,157.01,8954.92],[1631769300000,157.02,157.8,156.62,157.5,16845.54],[1631769600000,157.51,158.27,157.19,158.1,11301.34],[1631769900000,158.02,158.88,157.57,158.5,20433.93],[1631770200000,158.5,159.13,158.26,158.88,11447.16],[1631770500000,158.88,160.0,158.78,159.49,24106.87],[1631770800000,159.49,159.98,158.99,159.13,11396.48],[1631771100000,159.13,159.47,158.47,158.77,8823.67],[1631771400000,158.77,159.1,158.26,158.48,13234.07],[1631771700000,158.46,158.58,158.24,158.44,7541.62],[1631772000000,158.43,158.87,158.31,158.69,14959.34],[1631772300000,158.69,159.4,158.43,158.94,12407.32],[1631772600000,158.94,158.95,158.38,158.4,5818.72],[1631772900000,158.41,158.66,157.52,157.88,13647.07],[1631773200000,157.87,158.77,157.84,158.52,13014.97],[1631773500000,158.52,159.25,158.32,158.5,10626.59],[1631773800000,158.51,158.68,158.03,158.23,6000.04],[1631774100000,158.21,158.89,157.92,158.69,6955.92],[1631774400000,158.69,159.0,158.36,158.91,10536.0],[1631774700000,158.91,159.71,158.58,159.27,17542.08],[1631775000000,159.27,159.27,158.61,158.91,7234.99],[1631775300000,158.91,158.99,158.25,158.87,13044.46],[1631775600000,158.88,161.36,158.71,160.75,51685.99],[1631775900000,160.74,161.65,160.55,160.95,21317.1],[1631776200000,160.96,162.19,160.53,162.05,42393.51],[1631776500000,162.05,163.07,161.6,163.06,36014.52],[1631776800000,163.04,163.09,161.85,162.25,24575.05],[1631777100000,162.26,162.3,161.16,161.35,18918.65],[1631777400000,161.3,161.51,160.83,161.31,14191.62],[1631777700000,161.3,161.49,160.56,161.07,12504.49],[1631778000000,161.08,161.71,160.86,161.34,10847.67],[1631778300000,161.33,162.67,161.32,162.05,24681.53],[1631778600000,162.08,162.3,161.82,162.0,9909.36],[1631778900000,161.96,162.2,160.0,160.72,47683.13],[1631779200000,160.72,161.0,159.84,160.38,25212.13],[1631779500000,160.36,161.29,160.35,161.06,12299.26],[1631779800000,161.06,161.74,160.73,161.39,11962.1],[1631780100000,161.38,161.65,160.5,160.82,12147.11],[1631780400000,160.78,161.0,160.0,160.09,13126.67],[1631780700000,160.09,160.1,158.87,159.5,29888.24],[1631781000000,159.51,159.97,158.87,159.43,22567.93],[1631781300000,159.51,159.83,159.21,159.47,9020.8],[1631781600000,159.47,160.0,159.44,159.86,9278.33],[1631781900000,159.88,160.47,159.45,159.8,19461.03],[1631782200000,159.74,160.33,159.53,159.93,9195.01],[1631782500000,159.95,160.0,159.01,159.45,8145.14],[1631782800000,159.4,159.48,158.87,159.1,8854.96],[1631783100000,159.1,159.3,158.7,159.08,9156.28],[1631783400000,159.09,163.5,159.09,160.26,67152.16],[1631783700000,160.2,161.06,160.18,160.91,17968.62],[1631784000000,160.9,160.98,160.1,160.33,10096.92],[1631784300000,160.33,160.91,159.43,160.67,16014.08],[1631784600000,160.66,161.08,160.1,161.03,12591.45],[1631784900000,161.03,161.03,160.54,160.56,4766.42],[1631785200000,160.61,160.74,160.15,160.36,5869.08],[1631785500000,160.36,161.0,160.11,160.38,10210.54],[1631785800000,160.37,160.5,159.1,159.32,12325.48],[1631786100000,159.31,159.86,159.16,159.67,13501.43],[1631786400000,159.66,160.37,159.11,160.29,11113.53],[1631786700000,160.29,160.36,159.67,159.93,7459.85],[1631787000000,159.93,159.93,159.29,159.5,5922.79],[1631787300000,159.5,159.74,159.14,159.3,9003.79],[1631787600000,159.31,159.65,159.03,159.41,5558.98],[1631787900000,159.45,159.51,157.85,158.23,26794.76],[1631788200000,158.23,158.26,157.0,157.75,25909.14],[1631788500000,157.75,158.69,157.75,158.43,10500.7],[1631788800000,158.43,158.97,158.08,158.3,9404.18],[1631789100000,158.33,159.23,158.33,159.16,8978.58],[1631789400000,159.15,159.7,159.04,159.57,11512.32],[1631789700000,159.55,159.55,158.43,158.52,6431.85],[1631790000000,158.51,158.99,157.91,158.72,12542.18],[1631790300000,158.72,159.26,158.52,158.88,9054.13],[1631790600000,158.88,159.68,158.65,159.59,7312.33],[1631790900000,159.57,159.63,159.19,159.23,5853.48],[1631791200000,159.25,159.95,159.09,159.84,9505.44],[1631791500000,159.84,160.0,159.6,159.99,7487.56],[1631791800000,159.99,159.99,159.17,159.3,5734.37],[1631792100000,159.29,159.37,158.86,159.29,7860.12],[1631792400000,159.29,159.79,159.24,159.65,5103.37],[1631792700000,159.64,159.68,158.6,158.72,6343.43],[1631793000000,158.69,159.0,158.52,158.68,5284.71],[1631793300000,158.62,158.95,158.35,158.37,19405.64],[1631793600000,158.39,158.43,157.73,157.88,18003.22],[1631793900000,157.88,158.7,157.59,158.1,21932.62],[1631794200000,158.1,158.19,156.88,157.39,34397.67],[1631794500000,157.39,158.04,157.34,157.86,8912.03],[1631794800000,157.86,158.45,157.81,158.3,8420.16],[1631795100000,158.32,158.37,157.9,157.94,8640.31],[1631795400000,157.93,159.0,157.89,158.96,16704.78],[1631795700000,158.95,159.38,158.74,159.35,19659.75],[1631796000000,159.34,159.37,158.71,159.0,16813.24],[1631796300000,158.99,159.08,158.06,158.11,17539.16],[1631796600000,158.11,158.61,157.91,158.38,15987.52],[1631796900000,158.39,158.64,158.13,158.57,9453.44],[1631797200000,158.55,158.62,157.87,158.16,8324.24],[1631797500000,158.17,158.71,158.17,158.43,10439.52],[1631797800000,158.47,158.57,158.08,158.22,9968.68],[1631798100000,158.22,158.22,157.1,157.89,21085.19],[1631798400000,157.89,157.99,157.5,157.5,7841.46],[1631798700000,157.5,157.94,157.39,157.56,9095.56],[1631799000000,157.52,157.6,156.23,156.72,34664.14],[1631799300000,156.75,157.28,156.61,156.78,15521.95],[1631799600000,156.77,156.78,155.65,155.69,39199.77],[1631799900000,155.69,156.41,154.85,155.36,41903.09],[1631800200000,155.36,155.92,154.51,154.73,35628.21],[1631800500000,154.73,155.31,154.55,155.05,26676.92],[1631800800000,155.05,156.33,154.44,154.51,90457.74],[1631801100000,154.5,155.37,154.0,154.8,41258.08],[1631801400000,154.81,155.1,153.11,153.7,67088.62],[1631801700000,153.7,154.39,153.5,154.24,47816.28],[1631802000000,154.24,155.15,154.2,154.76,24389.88],[1631802300000,154.72,155.58,154.38,155.29,18778.4],[1631802600000,155.3,156.14,155.12,155.25,18909.46],[1631802900000,155.26,155.31,154.5,154.95,15837.19],[1631803200000,154.97,155.75,154.86,155.19,12792.28],[1631803500000,155.19,155.86,155.08,155.57,16328.2],[1631803800000,155.56,155.57,154.5,154.52,13227.0],[1631804100000,154.53,154.89,154.28,154.39,14244.71],[1631804400000,154.39,154.65,153.63,153.72,18912.55],[1631804700000,153.71,154.31,153.44,154.23,17589.45],[1631805000000,154.19,155.0,154.13,154.41,14113.35],[1631805300000,154.4,155.09,154.33,154.81,10036.49],[1631805600000,154.8,155.66,154.75,155.53,13352.16],[1631805900000,155.55,156.7,155.4,156.06,31170.75],[1631806200000,156.06,156.66,155.55,155.68,22044.85],[1631806500000,155.67,155.92,155.17,155.17,9310.42],[1631806800000,155.16,155.64,154.96,155.25,19388.25],[1631807100000,155.26,155.7,155.01,155.37,7402.92],[1631807400000,155.38,155.81,155.1,155.64,10668.73],[1631807700000,155.64,155.88,154.34,154.8,30026.24],[1631808000000,154.8,155.53,154.5,155.49,15841.25],[1631808300000,155.48,155.78,155.32,155.49,10457.42],[1631808600000,155.5,155.84,155.35,155.66,12491.96],[1631808900000,155.65,156.44,155.4,156.27,13341.24],[1631809200000,156.27,156.71,155.71,155.93,11720.99],[1631809500000,155.92,155.99,155.2,155.74,11451.89],[1631809800000,155.69,156.1,155.39,155.82,10510.32],[1631810100000,155.83,156.29,155.45,155.74,11862.84],[1631810400000,155.8,156.06,155.52,155.85,11213.68],[1631810700000,155.87,156.43,155.54,155.63,14446.04],[1631811000000,155.61,159.5,155.55,156.53,44213.66],[1631811300000,156.57,158.94,156.5,157.92,33508.15],[1631811600000,157.93,159.59,157.88,158.2,34206.79],[1631811900000,158.17,158.3,156.9,157.35,18304.66],[1631812200000,157.34,157.8,157.07,157.39,11149.97],[1631812500000,157.39,157.4,156.53,156.73,9252.21],[1631812800000,156.74,157.2,156.5,157.04,10407.12],[1631813100000,157.04,157.29,156.65,156.82,7740.92],[1631813400000,156.82,157.17,155.87,156.0,17862.68],[1631813700000,155.95,156.13,155.11,155.97,23545.06],[1631814000000,155.97,156.1,155.3,155.61,10451.2],[1631814300000,155.61,155.99,155.3,155.44,9871.87],[1631814600000,155.41,155.5,154.55,155.2,17375.31],[1631814900000,155.19,155.72,153.63,154.06,35536.95],[1631815200000,154.04,155.32,153.87,154.85,23309.77],[1631815500000,154.84,155.11,153.7,154.32,22898.88],[1631815800000,154.33,154.34,152.5,153.01,53939.85],[1631816100000,153.05,153.29,150.63,151.81,78145.7],[1631816400000,151.82,153.58,151.76,153.3,27475.02],[1631816700000,153.3,153.41,152.56,152.89,14131.54],[1631817000000,152.89,153.45,152.66,153.31,15236.87],[1631817300000,153.31,153.82,152.9,153.13,15617.46],[1631817600000,153.12,154.05,152.95,153.96,12361.63],[1631817900000,153.93,154.0,153.31,153.48,11282.82],[1631818200000,153.48,153.84,153.29,153.57,5920.56],[1631818500000,153.57,154.42,153.4,154.34,11071.34],[1631818800000,154.35,154.58,153.59,154.1,11250.06],[1631819100000,154.1,154.2,153.66,153.87,20327.31],[1631819400000,153.87,154.05,153.56,153.95,9220.01],[1631819700000,153.96,154.08,153.66,153.68,6090.23],[1631820000000,153.68,153.95,153.36,153.59,16171.13],[1631820300000,153.6,154.0,153.51,153.84,6704.43],[1631820600000,153.84,154.19,153.69,153.82,8917.36],[1631820900000,153.84,154.04,153.6,153.88,4423.17],[1631821200000,153.87,154.26,153.71,153.78,15009.83],[1631821500000,153.79,154.2,153.6,153.76,5199.1],[1631821800000,153.76,153.97,153.35,153.42,8358.17],[1631822100000,153.42,153.44,152.13,152.28,15930.23],[1631822400000,152.3,152.89,151.39,152.49,19257.34],[1631822700000,152.48,152.62,151.93,152.11,9703.42],[1631823000000,152.09,152.32,151.57,151.84,13296.79],[1631823300000,151.84,152.34,151.2,152.26,20937.02],[1631823600000,152.25,152.39,151.08,151.21,16891.0],[1631823900000,151.22,151.24,149.07,149.93,83725.57],[1631824200000,149.94,151.14,149.49,150.22,28417.62],[1631824500000,150.21,150.58,149.51,149.83,19287.53],[1631824800000,149.87,150.22,149.63,150.16,12616.71],[1631825100000,150.16,150.3,149.02,149.06,21373.65],[1631825400000,149.07,149.14,147.4,148.43,61716.06],[1631825700000,148.38,148.99,147.35,148.19,22392.5],[1631826000000,148.19,149.95,147.59,149.62,25008.62],[1631826300000,149.68,149.98,148.54,148.56,14120.48],[1631826600000,148.56,149.24,148.25,148.73,9328.09],[1631826900000,148.73,150.1,148.65,149.56,17408.17],[1631827200000,149.57,150.38,149.37,150.2,14163.36],[1631827500000,150.19,150.43,149.71,150.11,8334.28],[1631827800000,150.15,150.57,150.07,150.18,9088.7],[1631828100000,150.22,151.05,149.71,150.9,11994.23],[1631828400000,150.95,151.49,150.9,151.23,9186.11],[1631828700000,151.22,151.25,150.37,150.77,8359.82],[1631829000000,150.75,151.19,150.65,151.08,6240.09],[1631829300000,151.05,151.61,150.91,151.43,6669.04],[1631829600000,151.43,151.66,150.98,151.21,9230.3],[1631829900000,151.19,151.36,150.6,150.98,8049.39],[1631830200000,150.99,151.11,150.28,150.54,7088.77],[1631830500000,150.55,150.95,150.4,150.91,9350.64],[1631830800000,150.91,150.93,150.57,150.66,7233.77],[1631831100000,150.65,150.82,149.78,149.91,9271.03],[1631831400000,149.9,150.8,149.86,150.71,6329.2],[1631831700000,150.71,151.13,150.6,150.79,5122.86],[1631832000000,150.78,150.88,150.32,150.4,4124.94],[1631832300000,150.42,151.0,150.33,150.7,5394.02],[1631832600000,150.71,151.49,150.53,151.26,7551.5],[1631832900000,151.26,151.28,150.7,150.7,7109.37],[1631833200000,150.73,150.76,150.23,150.5,9101.59],[1631833500000,150.55,151.31,150.41,150.78,14209.99],[1631833800000,150.75,151.24,150.61,151.05,12291.94],[1631834100000,151.03,151.1,150.82,150.99,4630.27],[1631834400000,150.99,152.49,150.99,152.14,21728.89],[1631834700000,152.15,152.21,151.35,151.41,4590.13],[1631835000000,151.42,152.1,151.23,152.07,7120.5],[1631835300000,152.05,152.15,151.56,151.63,6095.99],[1631835600000,151.63,151.99,151.44,151.57,8539.23],[1631835900000,151.54,152.5,151.44,152.27,13247.99],[1631836200000,152.24,152.34,151.94,152.14,6712.16],[1631836500000,152.14,152.66,152.0,152.29,22900.98],[1631836800000,152.3,152.83,151.81,151.83,21458.09],[1631837100000,151.82,152.41,151.38,151.78,12970.94],[1631837400000,151.78,152.68,151.73,152.62,9773.43],[1631837700000,152.59,153.55,152.5,152.89,21393.62],[1631838000000,152.91,153.08,152.4,152.78,9938.0],[1631838300000,152.77,152.79,151.88,151.9,8849.69],[1631838600000,151.9,152.09,150.87,151.07,28176.82],[1631838900000,151.09,151.34,150.31,150.32,12883.79],[1631839200000,150.32,150.38,149.13,150.06,31649.15],[1631839500000,150.07,150.53,149.61,149.7,12457.59],[1631839800000,149.7,149.95,149.39,149.59,13347.05],[1631840100000,149.6,149.91,148.4,148.8,21262.53],[1631840400000,148.75,148.98,148.23,148.91,11489.19],[1631840700000,148.9,149.33,148.59,148.69,9661.87],[1631841000000,148.66,149.82,148.54,149.58,12663.06],[1631841300000,149.57,150.43,149.57,150.4,13120.56],[1631841600000,150.41,151.49,149.91,151.32,31471.95],[1631841900000,151.33,151.65,150.99,150.99,8837.16],[1631842200000,151.0,152.1,150.98,151.35,13320.65],[1631842500000,151.36,151.8,150.97,151.52,7524.29],[1631842800000,151.52,151.57,150.9,151.11,5306.65],[1631843100000,151.08,151.23,150.81,150.94,5939.84],[1631843400000,150.96,151.31,150.82,151.17,9894.06],[1631843700000,151.18,151.56,150.83,151.49,8596.34],[1631844000000,151.48,151.8,150.0,150.51,16048.1],[1631844300000,150.52,151.05,150.35,150.74,8705.79],[1631844600000,150.74,150.85,150.42,150.71,6642.58],[1631844900000,150.7,150.74,149.92,150.01,8939.7],[1631845200000,150.04,150.23,149.12,149.18,13478.64],[1631845500000,149.21,149.57,148.66,148.75,15414.15],[1631845800000,148.71,148.97,148.0,148.3,17907.82],[1631846100000,148.29,148.51,148.02,148.07,8840.11],[1631846400000,148.07,148.79,148.02,148.68,11438.46],[1631846700000,148.67,148.9,148.18,148.22,14154.57],[1631847000000,148.22,148.38,146.16,146.43,52696.11],[1631847300000,146.43,146.87,146.3,146.63,22389.37],[1631847600000,146.63,147.43,146.38,147.15,22238.97],[1631847900000,147.15,147.32,146.63,146.8,14069.86],[1631848200000,146.79,147.86,146.42,147.47,18417.58],[1631848500000,147.47,147.92,146.92,147.86,17101.31],[1631848800000,147.86,148.45,147.54,148.35,16609.62],[1631849100000,148.36,148.65,148.0,148.09,15945.98],[1631849400000,148.11,148.17,147.37,147.53,14242.56],[1631849700000,147.51,148.25,147.19,148.21,13880.56],[1631850000000,148.17,148.37,147.69,148.15,11367.44],[1631850300000,148.13,148.64,147.57,148.56,9537.24],[1631850600000,148.53,148.58,147.94,148.11,10381.53],[1631850900000,148.14,148.71,148.03,148.64,9202.27],[1631851200000,148.65,148.95,148.01,148.1,10458.25],[1631851500000,148.1,148.23,147.57,148.23,11961.89],[1631851800000,148.23,148.26,147.69,147.82,7823.62],[1631852100000,147.82,147.93,146.35,146.4,36839.04],[1631852400000,146.39,147.45,146.0,147.16,34945.59],[1631852700000,147.17,147.6,146.89,147.47,12056.85],[1631853000000,147.45,147.79,146.89,147.05,14381.5],[1631853300000,147.05,149.48,147.05,149.12,31806.94],[1631853600000,149.12,149.26,148.68,148.68,21947.78],[1631853900000,148.68,148.95,148.35,148.57,12331.18],[1631854200000,148.57,149.26,148.31,149.26,10996.39],[1631854500000,149.21,149.6,149.06,149.23,16417.41],[1631854800000,149.23,150.36,149.14,149.73,30185.23],[1631855100000,149.75,150.25,149.3,150.06,18046.55],[1631855400000,150.07,150.13,149.1,149.14,10143.54],[1631855700000,149.14,149.68,148.9,149.38,8637.11],[1631856000000,149.37,149.74,148.64,148.73,10147.83],[1631856300000,148.74,149.22,148.2,148.91,9352.95],[1631856600000,148.89,149.38,148.72,148.86,6723.48],[1631856900000,148.85,149.29,148.8,148.89,6308.53],[1631857200000,148.9,149.35,148.5,148.84,10519.74],[1631857500000,148.83,148.83,148.28,148.51,8921.21],[1631857800000,148.52,149.21,148.46,149.11,10158.47],[1631858100000,149.12,149.87,149.09,149.38,14534.98],[1631858400000,149.38,149.52,148.63,148.89,7363.35],[1631858700000,148.89,149.24,148.1,148.1,18515.42],[1631859000000,148.1,148.29,147.68,147.97,10119.54],[1631859300000,147.98,148.09,147.1,147.16,16422.85],[1631859600000,147.17,147.5,146.96,147.11,22209.95],[1631859900000,147.09,147.65,146.49,147.5,23734.36],[1631860200000,147.5,148.23,147.37,147.75,16145.73],[1631860500000,147.77,147.91,147.01,147.11,13985.97],[1631860800000,147.11,147.24,146.44,146.9,16478.08],[1631861100000,146.89,147.53,146.67,146.81,17655.08],[1631861400000,146.8,146.94,146.16,146.62,19540.22],[1631861700000,146.62,147.1,146.36,146.67,26338.89],[1631862000000,146.66,147.09,146.56,146.69,25496.12],[1631862300000,146.69,146.71,145.17,145.77,49298.05],[1631862600000,145.79,146.35,145.72,146.09,18591.74],[1631862900000,146.1,146.5,145.76,145.77,19153.83],[1631863200000,145.77,146.7,145.76,146.13,17877.53],[1631863500000,146.12,146.44,145.77,145.99,17277.8],[1631863800000,146.0,147.04,146.0,146.17,18241.96],[1631864100000,146.15,146.28,145.7,145.89,17533.51],[1631864400000,145.9,146.35,145.5,145.92,15268.13],[1631864700000,145.92,146.36,145.19,145.29,14921.3],[1631865000000,145.29,145.37,144.1,144.55,53975.1],[1631865300000,144.54,144.71,143.0,143.48,64628.43],[1631865600000,143.48,144.43,142.5,143.95,75287.17],[1631865900000,143.98,145.12,143.73,144.97,23716.95],[1631866200000,144.96,145.14,144.6,145.04,13976.98],[1631866500000,145.03,145.54,144.56,144.6,27501.8],[1631866800000,144.59,145.1,144.26,144.96,24612.33],[1631867100000,144.96,145.32,144.58,144.7,11053.85],[1631867400000,144.69,145.1,144.41,144.78,15476.08],[1631867700000,144.78,145.62,144.67,145.36,17147.75],[1631868000000,145.36,145.6,143.81,143.86,17459.26],[1631868300000,143.86,144.67,143.86,144.16,19506.31],[1631868600000,144.16,144.6,143.0,143.34,32852.78],[1631868900000,143.34,144.15,143.24,143.66,18219.37],[1631869200000,143.65,144.35,143.58,143.66,20741.74],[1631869500000,143.65,143.73,142.22,142.71,45772.65],[1631869800000,142.73,142.94,140.82,141.29,109849.18],[1631870100000,141.28,142.1,140.31,141.49,51701.89],[1631870400000,141.46,141.67,140.0,140.24,69023.34],[1631870700000,140.26,141.08,140.1,140.76,37292.45],[1631871000000,140.73,140.98,138.11,138.16,119787.79],[1631871300000,138.18,140.0,138.02,139.21,50993.59],[1631871600000,139.18,139.24,137.22,138.74,117875.05],[1631871900000,138.75,140.34,138.36,140.04,91492.22],[1631872200000,140.06,140.23,139.26,139.41,31454.91],[1631872500000,139.41,139.75,139.0,139.04,26667.08],[1631872800000,139.07,139.39,137.51,138.78,77911.36],[1631873100000,138.79,139.71,138.64,139.24,44031.34],[1631873400000,139.23,139.33,136.32,136.82,77560.4],[1631873700000,136.78,138.22,136.44,137.38,70047.68],[1631874000000,137.38,137.51,135.88,136.91,68196.17],[1631874300000,136.92,137.67,136.16,137.28,59312.22],[1631874600000,137.29,138.6,136.92,137.27,41417.19],[1631874900000,137.27,137.56,136.23,136.46,47844.65],[1631875200000,136.45,136.5,135.62,136.37,99195.99],[1631875500000,136.4,137.0,134.0,135.34,151212.82],[1631875800000,135.35,136.24,134.85,136.0,73584.45],[1631876100000,136.01,137.65,135.97,137.41,72403.83],[1631876400000,137.4,138.33,136.79,138.29,55860.77],[1631876700000,138.29,139.28,138.16,138.81,68767.45],[1631877000000,138.8,140.0,138.58,138.99,75856.81],[1631877300000,139.0,139.84,138.43,139.0,40040.39],[1631877600000,139.01,139.74,138.7,139.21,42739.68],[1631877900000,139.19,139.4,138.68,138.97,24988.64],[1631878200000,138.97,139.04,137.41,137.91,33354.8],[1631878500000,137.91,137.98,137.0,137.03,27278.91],[1631878800000,137.05,137.75,136.92,137.69,18668.85],[1631879100000,137.69,137.76,136.1,137.42,48723.98],[1631879400000,137.43,139.44,137.3,139.3,47036.96],[1631879700000,139.28,139.85,138.69,138.85,32419.0],[1631880000000,138.84,139.04,138.15,138.37,25869.41],[1631880300000,138.37,138.37,137.05,137.95,27120.99],[1631880600000,137.97,140.75,137.79,140.18,91928.68],[1631880900000,140.18,140.49,139.51,140.08,24473.66],[1631881200000,140.03,140.46,139.64,139.82,34365.36],[1631881500000,139.87,141.27,139.68,140.84,40062.31],[1631881800000,140.85,141.88,140.46,141.82,58446.05],[1631882100000,141.82,141.87,140.53,140.55,42300.22],[1631882400000,140.56,141.31,140.0,140.93,51966.16],[1631882700000,140.93,140.98,140.24,140.41,32140.27],[1631883000000,140.41,140.41,138.56,138.84,41354.11],[1631883300000,138.82,140.17,138.66,139.93,33164.62],[1631883600000,139.94,140.25,138.44,139.2,26695.9],[1631883900000,139.21,139.24,138.35,138.73,17006.35],[1631884200000,138.72,138.83,138.14,138.82,15157.47],[1631884500000,138.81,138.96,137.53,137.63,20817.93],[1631884800000,137.62,138.34,137.42,138.25,20000.9],[1631885100000,138.26,138.82,137.72,137.83,17018.07],[1631885400000,137.83,139.73,137.58,139.28,27720.77],[1631885700000,139.27,139.43,138.68,139.12,12377.93],[1631886000000,139.14,139.24,138.57,138.93,14414.96],[1631886300000,138.93,139.64,138.93,139.19,17434.7],[1631886600000,139.17,140.0,139.07,139.79,21486.06],[1631886900000,139.78,139.78,138.65,138.89,12838.54],[1631887200000,138.91,139.79,138.51,139.5,14911.9],[1631887500000,139.53,139.8,139.06,139.17,10589.01],[1631887800000,139.17,140.12,139.15,140.02,18228.61],[1631888100000,140.02,140.73,139.79,140.73,21998.11],[1631888400000,140.7,141.15,140.48,140.67,28934.67],[1631888700000,140.65,140.69,139.67,140.0,18643.56],[1631889000000,140.0,140.28,139.72,140.04,12691.74],[1631889300000,140.04,140.32,139.5,140.24,17172.61],[1631889600000,140.26,140.85,139.74,140.67,18902.99],[1631889900000,140.67,140.91,140.22,140.4,14780.23],[1631890200000,140.43,141.0,139.97,140.85,12934.37],[1631890500000,140.85,141.79,140.73,141.27,25657.78],[1631890800000,141.27,141.81,140.49,140.8,23517.81],[1631891100000,140.78,141.89,140.76,141.55,27465.98],[1631891400000,141.55,142.15,141.35,141.97,29513.52],[1631891700000,141.94,143.25,141.93,143.15,61044.19],[1631892000000,143.17,143.95,143.07,143.9,70206.19],[1631892300000,143.92,143.98,143.0,143.46,45436.96],[1631892600000,143.46,145.0,143.39,144.82,91683.11],[1631892900000,144.82,145.48,143.43,144.23,92177.89],[1631893200000,144.23,145.81,143.8,145.36,73602.69],[1631893500000,145.37,146.4,144.81,144.95,83990.31],[1631893800000,144.95,145.9,144.83,144.87,35697.27],[1631894100000,144.87,144.88,143.97,144.65,36489.47],[1631894400000,144.62,144.63,142.64,143.6,64589.76],[1631894700000,143.6,143.79,143.0,143.04,38970.45],[1631895000000,143.02,143.81,142.65,143.69,27287.4],[1631895300000,143.68,144.4,142.93,144.27,25813.39],[1631895600000,144.27,144.76,143.71,144.72,18373.52],[1631895900000,144.72,145.64,144.42,144.92,28358.26],[1631896200000,144.9,145.41,144.49,144.74,19867.11],[1631896500000,144.73,145.87,144.62,145.14,29669.92],[1631896800000,145.15,145.78,144.61,144.73,22787.47],[1631897100000,144.73,144.74,143.59,143.85,16307.29],[1631897400000,143.87,145.16,143.51,144.69,15636.23],[1631897700000,144.73,145.09,144.39,144.61,17979.94],[1631898000000,144.63,145.0,144.12,144.17,11506.59],[1631898300000,144.15,144.88,144.0,144.72,14355.58],[1631898600000,144.73,144.77,143.32,143.45,16393.44],[1631898900000,143.45,143.7,142.22,143.06,25007.06],[1631899200000,143.05,143.17,142.7,143.07,12010.65],[1631899500000,143.07,143.07,142.18,142.5,18159.22],[1631899800000,142.49,143.12,142.34,142.85,15110.18],[1631900100000,142.8,143.15,142.54,143.04,22002.26],[1631900400000,143.04,143.65,142.65,142.8,23272.6],[1631900700000,142.79,142.79,140.86,141.08,50162.9],[1631901000000,141.08,141.35,140.0,140.37,71451.62],[1631901300000,140.34,141.11,140.1,141.03,19828.76],[1631901600000,141.06,141.39,140.61,140.61,17945.17],[1631901900000,140.65,140.71,139.3,139.76,49675.18],[1631902200000,139.82,139.86,138.55,138.7,34950.15],[1631902500000,138.7,140.36,138.54,140.15,35482.61],[1631902800000,140.16,140.68,139.47,139.97,27208.03],[1631903100000,139.99,140.87,139.6,140.75,19299.66],[1631903400000,140.75,141.0,140.12,140.83,21738.73],[1631903700000,140.82,140.86,139.6,140.15,25889.34],[1631904000000,140.17,140.53,139.83,140.19,13482.83],[1631904300000,140.21,140.93,140.2,140.74,13013.78],[1631904600000,140.72,141.16,140.61,140.97,19401.25],[1631904900000,140.96,141.58,140.76,141.58,19597.92],[1631905200000,141.58,142.35,141.35,141.97,31068.02],[1631905500000,141.97,141.97,140.8,141.24,25098.9],[1631905800000,141.25,141.99,141.15,141.84,8376.7],[1631906100000,141.82,143.16,141.52,143.08,15887.46],[1631906400000,143.1,143.6,142.46,143.37,12242.73],[1631906700000,143.38,144.8,143.26,144.7,29882.01],[1631907000000,144.68,144.72,143.66,144.15,15049.85],[1631907300000,144.13,144.64,143.86,144.29,20079.6],[1631907600000,144.29,144.38,143.48,144.25,12107.67],[1631907900000,144.29,144.35,142.97,143.18,22041.74],[1631908200000,143.13,143.87,143.08,143.22,11900.91],[1631908500000,143.19,144.65,143.15,144.57,14881.16],[1631908800000,144.56,144.9,143.83,144.21,15728.52],[1631909100000,144.17,144.21,143.51,143.75,8463.38],[1631909400000,143.74,143.88,143.07,143.24,8244.65],[1631909700000,143.25,144.02,142.71,143.28,10124.27],[1631910000000,143.27,143.48,142.87,143.16,5743.73],[1631910300000,143.15,143.17,141.63,142.1,20868.04],[1631910600000,142.08,143.24,141.21,142.93,19637.99],[1631910900000,142.89,143.05,142.37,142.63,8347.72],[1631911200000,142.65,143.24,142.4,143.16,7258.26],[1631911500000,143.24,143.25,142.61,142.69,6468.71],[1631911800000,142.67,143.09,142.4,142.88,8882.39],[1631912100000,142.92,143.11,141.96,141.96,8207.16],[1631912400000,142.0,142.44,141.03,141.32,13252.54],[1631912700000,141.29,141.38,140.24,140.87,23717.4],[1631913000000,140.87,142.27,140.84,141.86,11040.29],[1631913300000,141.86,142.02,141.5,141.62,7391.89],[1631913600000,141.62,142.58,141.62,142.42,6035.85],[1631913900000,142.42,142.9,142.14,142.64,5883.4],[1631914200000,142.66,144.5,142.6,143.97,18028.4],[1631914500000,143.95,144.0,143.31,143.37,6596.57],[1631914800000,143.32,143.47,142.95,143.1,5289.55],[1631915100000,143.07,143.09,142.68,143.04,5615.02],[1631915400000,142.99,143.92,142.99,143.38,6468.04],[1631915700000,143.38,143.63,142.92,143.31,7029.4],[1631916000000,143.3,145.0,143.26,144.83,31733.03],[1631916300000,144.77,145.08,143.96,144.15,21138.41],[1631916600000,144.21,145.61,144.15,145.51,21062.18],[1631916900000,145.51,145.94,145.26,145.68,29219.67],[1631917200000,145.65,147.33,145.65,147.08,54547.3],[1631917500000,147.08,147.37,146.42,146.96,25445.31],[1631917800000,146.95,147.47,145.75,145.94,26265.86],[1631918100000,145.95,146.66,145.77,146.59,15167.6],[1631918400000,146.58,146.97,146.1,146.59,9626.02],[1631918700000,146.59,146.88,145.26,145.7,22846.79],[1631919000000,145.71,145.71,144.76,144.87,27219.74],[1631919300000,144.91,145.19,144.27,144.7,22832.2],[1631919600000,144.71,145.64,144.08,145.26,16074.08],[1631919900000,145.25,145.88,145.04,145.61,17330.93],[1631920200000,145.64,147.08,145.63,146.99,22542.44],[1631920500000,146.99,147.14,146.15,146.21,19057.18],[1631920800000,146.19,146.76,145.79,146.16,11534.41],[1631921100000,146.15,146.55,145.36,145.8,11956.01],[1631921400000,145.81,146.91,145.73,146.72,10742.92],[1631921700000,146.74,147.18,146.43,147.18,12460.93],[1631922000000,147.17,148.0,146.8,147.28,30310.01],[1631922300000,147.29,148.95,147.25,148.75,51820.29],[1631922600000,148.73,148.76,147.4,147.9,22827.98],[1631922900000,147.89,148.36,147.3,147.58,12233.2],[1631923200000,147.59,147.92,146.22,146.69,24725.5],[1631923500000,146.69,147.22,144.99,145.61,54853.58],[1631923800000,145.61,146.91,145.61,146.56,15611.35],[1631924100000,146.64,146.94,145.92,145.99,10383.35],[1631924400000,145.97,146.69,145.68,145.95,10523.73],[1631924700000,145.96,146.56,145.68,146.42,9747.16],[1631925000000,146.49,146.61,145.15,145.74,11095.55],[1631925300000,145.74,145.75,144.66,144.93,14528.48],[1631925600000,144.95,145.52,144.54,144.68,9599.29],[1631925900000,144.74,145.6,144.11,145.17,14736.89],[1631926200000,145.17,145.7,144.98,145.48,9276.81],[1631926500000,145.5,146.12,145.27,145.83,11370.71],[1631926800000,145.83,146.93,145.25,146.91,16896.97],[1631927100000,146.9,147.15,146.5,146.97,11045.66],[1631927400000,147.0,147.49,146.76,147.33,18836.01],[1631927700000,147.33,147.59,146.4,146.56,22564.7],[1631928000000,146.57,147.02,146.13,146.29,14729.01],[1631928300000,146.37,147.43,146.34,147.41,17849.63],[1631928600000,147.4,148.28,147.39,147.76,19900.57],[1631928900000,147.76,148.2,147.05,148.19,10861.22],[1631929200000,148.14,149.0,147.76,148.5,27509.55],[1631929500000,148.45,149.0,148.28,148.61,16888.18],[1631929800000,148.63,148.99,148.16,148.34,9435.0],[1631930100000,148.3,148.58,147.38,147.91,19849.1],[1631930400000,147.92,148.03,146.93,147.49,22272.39],[1631930700000,147.47,147.56,146.72,146.82,11073.25],[1631931000000,146.81,147.05,146.33,146.59,14053.96],[1631931300000,146.62,147.19,146.4,147.12,11349.59],[1631931600000,147.12,147.21,144.57,145.49,80694.54],[1631931900000,145.5,146.11,145.23,145.87,13603.7],[1631932200000,145.9,146.3,145.64,145.65,21550.06],[1631932500000,145.64,146.0,145.64,145.9,5957.67],[1631932800000,145.91,146.33,145.74,145.91,18247.76],[1631933100000,145.9,145.99,145.45,145.94,7849.52],[1631933400000,145.93,146.39,145.75,145.87,10533.6],[1631933700000,145.91,145.95,145.06,145.37,9703.44],[1631934000000,145.37,145.49,145.1,145.35,6882.95],[1631934300000,145.31,145.65,145.1,145.61,8863.09],[1631934600000,145.58,145.99,145.37,145.67,15437.94],[1631934900000,145.67,146.33,145.6,145.94,21161.62],[1631935200000,145.95,146.25,144.88,144.94,17896.74],[1631935500000,144.94,145.24,144.65,144.98,20212.45],[1631935800000,144.97,145.35,144.58,144.74,11725.84],[1631936100000,144.74,145.02,144.39,144.87,15707.72],[1631936400000,144.89,145.43,144.87,145.43,8620.32],[1631936700000,145.43,146.11,145.18,145.78,12656.07],[1631937000000,145.79,146.0,145.38,145.87,20963.0],[1631937300000,145.85,145.91,144.77,144.83,34566.35],[1631937600000,144.83,145.33,144.1,144.29,43753.63],[1631937900000,144.28,144.99,144.27,144.98,16469.62],[1631938200000,144.99,145.83,144.99,145.28,15205.69],[1631938500000,145.31,146.08,145.31,146.06,14778.67],[1631938800000,146.07,146.5,146.0,146.31,16122.19],[1631939100000,146.3,146.57,145.8,146.13,14748.76],[1631939400000,146.12,146.7,145.97,146.52,18749.58],[1631939700000,146.52,147.11,146.3,146.62,17005.46],[1631940000000,146.62,147.2,146.5,147.14,11853.05],[1631940300000,147.12,147.31,146.62,146.9,12666.12],[1631940600000,146.89,147.31,146.35,146.64,14517.67],[1631940900000,146.6,147.38,146.4,147.34,11386.7],[1631941200000,147.35,147.49,146.46,146.86,13383.25],[1631941500000,146.9,147.08,145.88,145.89,17855.75],[1631941800000,145.87,145.99,145.42,145.86,18146.7],[1631942100000,145.87,146.04,145.64,145.67,13504.89],[1631942400000,145.68,146.44,145.59,146.32,16649.88],[1631942700000,146.31,146.76,146.18,146.48,15602.09],[1631943000000,146.48,146.68,146.19,146.4,20459.35],[1631943300000,146.39,147.1,146.28,146.7,13815.5],[1631943600000,146.7,147.0,146.41,146.62,12970.16],[1631943900000,146.62,147.19,146.12,146.93,42854.59],[1631944200000,146.93,147.48,146.8,147.12,18553.77],[1631944500000,147.16,147.17,146.25,146.42,31515.82],[1631944800000,146.43,147.2,146.03,146.69,24809.28],[1631945100000,146.68,147.9,146.5,147.58,22308.52],[1631945400000,147.56,148.43,147.54,148.13,31604.32],[1631945700000,148.13,152.76,147.82,152.66,135904.07],[1631946000000,152.69,153.4,151.84,152.91,76940.5],[1631946300000,152.85,153.82,152.31,152.98,67854.62],[1631946600000,152.96,154.62,152.2,154.34,84301.97],[1631946900000,154.34,154.34,153.61,153.86,52761.36],[1631947200000,153.87,154.56,153.6,153.95,52473.38],[1631947500000,153.94,155.09,153.31,154.94,70113.65],[1631947800000,154.94,155.87,154.9,155.17,99398.68],[1631948100000,155.17,156.08,154.75,155.5,77210.64],[1631948400000,155.5,155.98,154.42,154.84,66738.65],[1631948700000,154.83,156.8,154.68,156.71,60380.87],[1631949000000,156.72,157.4,156.22,157.32,68196.44],[1631949300000,157.33,157.65,156.2,156.21,81735.0],[1631949600000,156.22,156.62,155.46,155.9,48098.31],[1631949900000,155.9,156.78,155.65,156.43,61893.76],[1631950200000,156.4,157.75,156.34,156.63,50293.43],[1631950500000,156.62,156.95,155.8,156.86,58491.37],[1631950800000,156.85,158.5,156.19,158.12,148164.29],[1631951100000,158.13,158.7,157.0,157.81,89319.82],[1631951400000,157.82,158.2,157.17,157.59,37481.46],[1631951700000,157.6,158.29,157.15,157.61,37255.33],[1631952000000,157.64,159.0,157.55,158.99,58214.61],[1631952300000,158.97,159.2,158.27,158.86,48118.88],[1631952600000,158.86,159.59,158.54,159.42,58002.09],[1631952900000,159.45,159.87,159.0,159.59,47905.99],[1631953200000,159.59,160.84,159.53,160.72,86718.18],[1631953500000,160.71,161.57,160.42,160.58,93553.44],[1631953800000,160.58,161.55,160.22,161.41,68416.52],[1631954100000,161.41,161.7,160.5,161.52,47262.95],[1631954400000,161.53,161.74,159.42,159.9,67827.45],[1631954700000,159.91,160.4,158.3,159.01,78457.28],[1631955000000,159.02,159.5,158.55,159.44,67732.14],[1631955300000,159.42,159.8,158.6,158.97,32944.01],[1631955600000,158.94,159.12,157.58,157.8,46328.51],[1631955900000,157.8,158.4,157.13,158.32,61149.77],[1631956200000,158.31,159.55,158.31,159.51,38225.13],[1631956500000,159.52,160.86,159.35,160.39,63892.69],[1631956800000,160.38,160.66,159.35,159.39,37837.1],[1631957100000,159.41,159.82,158.72,158.86,29995.67],[1631957400000,158.88,159.85,158.8,159.11,23584.77],[1631957700000,159.11,159.49,158.79,158.85,22932.12],[1631958000000,158.86,158.86,158.06,158.45,39525.92],[1631958300000,158.44,159.55,158.37,158.75,27696.02],[1631958600000,158.74,159.35,158.48,158.56,17301.22],[1631958900000,158.54,158.8,158.13,158.21,18170.37],[1631959200000,158.2,159.03,158.17,158.45,23904.88],[1631959500000,158.45,158.86,157.6,158.25,30313.79],[1631959800000,158.24,159.17,158.24,159.11,21613.25],[1631960100000,159.12,160.0,158.94,159.64,28302.43],[1631960400000,159.63,159.74,158.83,159.6,13916.34],[1631960700000,159.55,159.75,158.83,159.0,13273.15],[1631961000000,159.0,159.91,158.73,159.9,16791.63],[1631961300000,159.88,160.21,159.15,159.19,18269.12],[1631961600000,159.19,159.8,159.01,159.23,15255.47],[1631961900000,159.22,159.99,159.2,159.93,14776.89],[1631962200000,159.93,160.59,159.91,160.21,24994.37],[1631962500000,160.21,160.58,159.77,160.55,19204.53],[1631962800000,160.54,162.5,160.49,162.43,63051.31],[1631963100000,162.4,163.0,162.06,162.83,72522.03],[1631963400000,162.83,164.63,162.81,164.02,114819.65],[1631963700000,164.02,164.14,162.68,163.6,63951.3],[1631964000000,163.6,164.79,163.2,163.73,65505.39],[1631964300000,163.72,164.27,162.8,163.07,35824.4],[1631964600000,163.06,163.52,161.87,162.3,36737.43],[1631964900000,162.31,162.76,161.97,162.29,26199.49],[1631965200000,162.28,162.95,161.88,162.39,28664.05],[1631965500000,162.41,163.85,162.01,163.59,25861.23],[1631965800000,163.59,163.6,161.72,161.8,35294.01],[1631966100000,161.78,161.83,160.0,160.91,70264.09],[1631966400000,160.92,161.59,160.2,160.48,42165.02],[1631966700000,160.45,162.3,160.36,162.03,37348.57],[1631967000000,162.01,162.84,161.52,161.63,29780.26],[1631967300000,161.63,162.5,161.6,162.15,15808.16],[1631967600000,162.14,162.6,161.91,162.07,20725.64],[1631967900000,162.08,162.22,160.78,160.89,26483.32],[1631968200000,160.89,161.68,160.8,161.53,16647.2],[1631968500000,161.53,161.53,160.32,160.55,28856.46],[1631968800000,160.55,160.99,160.16,160.64,17976.27],[1631969100000,160.62,161.55,160.57,161.13,21530.59],[1631969400000,161.14,161.5,160.32,160.39,16131.63],[1631969700000,160.39,160.99,160.07,160.32,16484.87],[1631970000000,160.32,161.35,160.2,161.34,29733.71],[1631970300000,161.35,161.98,161.15,161.92,13013.01],[1631970600000,161.9,162.24,161.18,162.22,16100.18],[1631970900000,162.22,162.5,161.78,161.97,18454.26],[1631971200000,161.95,162.36,161.6,161.91,14853.8],[1631971500000,161.91,162.28,161.58,162.18,10176.48],[1631971800000,162.18,162.19,161.13,161.3,10887.03],[1631972100000,161.28,161.32,160.75,160.89,13114.04],[1631972400000,160.87,161.83,160.87,161.67,17063.56],[1631972700000,161.67,161.86,160.87,161.2,30018.64],[1631973000000,161.21,162.94,161.2,162.55,30895.51],[1631973300000,162.55,162.93,161.89,162.85,18687.99],[1631973600000,162.85,163.87,162.47,163.59,28393.29],[1631973900000,163.58,163.74,162.57,162.86,19815.21],[1631974200000,162.87,162.93,161.94,162.21,15095.47],[1631974500000,162.21,163.55,162.17,163.02,27265.96],[1631974800000,163.03,163.17,161.93,162.4,18783.59],[1631975100000,162.45,162.48,161.52,161.66,19247.73],[1631975400000,161.66,162.11,161.29,161.65,20417.63],[1631975700000,161.63,161.65,160.37,160.74,48740.54],[1631976000000,160.74,161.23,160.44,161.07,21015.9],[1631976300000,161.07,161.47,160.72,160.99,10789.55],[1631976600000,160.99,161.47,160.8,161.13,23411.4],[1631976900000,161.15,161.76,160.96,161.6,11945.56],[1631977200000,161.59,162.51,161.51,162.47,17678.76],[1631977500000,162.47,162.75,162.03,162.24,15181.1],[1631977800000,162.23,163.0,161.83,162.68,16224.98],[1631978100000,162.66,162.86,162.09,162.29,12450.83],[1631978400000,162.29,163.1,162.07,163.09,15889.88],[1631978700000,163.08,163.2,162.75,163.01,15441.53],[1631979000000,163.02,163.8,162.6,163.7,24767.75],[1631979300000,163.65,164.33,163.27,164.09,40605.09],[1631979600000,164.09,164.24,162.26,162.36,31298.95],[1631979900000,162.36,162.82,161.8,162.4,33878.99],[1631980200000,162.41,162.7,161.77,162.21,24471.87],[1631980500000,162.2,163.66,162.04,163.66,23081.89],[1631980800000,163.63,164.3,162.68,163.88,37077.19],[1631981100000,163.89,164.29,163.25,163.47,23812.37],[1631981400000,163.48,164.5,162.77,164.19,38594.64],[1631981700000,164.21,165.2,163.92,164.17,70210.72],[1631982000000,164.14,164.35,163.06,163.75,33369.5],[1631982300000,163.75,164.46,163.42,163.47,20587.79],[1631982600000,163.47,163.5,162.61,162.69,27508.16],[1631982900000,162.69,162.92,161.77,161.84,32759.65],[1631983200000,161.84,162.31,161.19,161.83,41151.33],[1631983500000,161.84,162.68,161.77,162.16,16329.07],[1631983800000,162.12,162.47,162.0,162.33,12025.14],[1631984100000,162.31,162.45,161.05,161.29,22631.85],[1631984400000,161.28,161.74,160.85,160.99,16215.25],[1631984700000,160.98,161.76,160.95,161.29,13419.98],[1631985000000,161.28,162.13,161.26,161.42,34351.82],[1631985300000,161.4,162.3,161.24,162.0,15980.78],[1631985600000,161.98,162.14,161.54,162.11,12310.19],[1631985900000,162.1,162.55,161.81,162.38,16536.07],[1631986200000,162.39,162.6,162.0,162.43,14145.05],[1631986500000,162.41,163.15,162.32,163.13,13772.17],[1631986800000,163.13,164.01,162.88,163.81,33488.46],[1631987100000,163.84,163.88,162.86,163.06,16146.56],[1631987400000,163.06,164.14,163.04,163.94,23391.04],[1631987700000,163.94,163.99,163.75,163.8,12820.41],[1631988000000,163.79,163.8,162.73,162.94,16638.87],[1631988300000,162.93,163.67,162.82,163.02,16290.99],[1631988600000,163.03,163.32,162.16,162.66,12652.53],[1631988900000,162.65,163.46,162.39,163.39,12505.03],[1631989200000,163.42,163.68,162.92,163.32,13515.79],[1631989500000,163.31,163.98,163.2,163.52,17187.26],[1631989800000,163.54,163.99,163.38,163.57,14145.44],[1631990100000,163.57,163.81,162.63,162.8,14509.89],[1631990400000,162.8,163.15,162.35,162.86,8819.45],[1631990700000,162.86,163.08,162.24,162.95,10534.09],[1631991000000,162.95,162.98,162.5,162.63,8276.67],[1631991300000,162.64,164.05,162.41,163.93,33038.69],[1631991600000,163.96,165.1,163.55,164.8,53413.87],[1631991900000,164.8,164.96,163.53,163.83,20100.82],[1631992200000,163.83,163.99,162.66,163.1,22870.39],[1631992500000,163.08,163.71,162.97,163.47,15321.12],[1631992800000,163.48,163.64,163.2,163.44,7319.97],[1631993100000,163.43,163.5,163.0,163.29,6179.32],[1631993400000,163.32,163.37,162.43,162.71,12179.87],[1631993700000,162.69,162.96,162.45,162.9,6478.64],[1631994000000,162.87,163.21,162.51,163.16,6813.95],[1631994300000,163.15,163.2,162.51,162.54,6249.72],[1631994600000,162.54,162.91,162.24,162.24,11238.94],[1631994900000,162.24,162.77,161.45,162.62,19992.51],[1631995200000,162.62,162.67,161.0,161.01,24816.22],[1631995500000,161.08,161.2,157.47,159.16,114575.13],[1631995800000,159.14,159.19,157.83,158.32,41026.62],[1631996100000,158.31,159.17,157.75,159.11,40262.5],[1631996400000,159.09,159.2,158.55,159.1,17364.04],[1631996700000,159.1,159.16,158.45,158.67,12146.17],[1631997000000,158.66,158.92,157.89,158.87,19320.79],[1631997300000,158.88,159.1,158.45,158.63,13820.72],[1631997600000,158.64,159.69,158.58,159.58,13825.72],[1631997900000,159.57,160.94,159.46,160.86,26408.54],[1631998200000,160.86,161.0,159.91,160.15,15522.74],[1631998500000,160.15,160.75,159.76,160.31,16283.17],[1631998800000,160.31,160.32,159.59,159.69,10462.54],[1631999100000,159.68,160.64,159.64,160.3,8951.37],[1631999400000,160.3,160.93,160.17,160.7,9047.77],[1631999700000,160.71,160.74,160.0,160.44,7439.46],[1632000000000,160.43,161.06,160.42,160.72,7723.22],[1632000300000,160.72,161.01,160.46,160.9,12795.79],[1632000600000,160.9,160.96,160.8,160.83,3518.82],[1632000900000,160.83,160.84,160.22,160.47,7501.9],[1632001200000,160.49,161.63,160.48,161.29,9643.14],[1632001500000,161.29,162.59,161.22,162.17,20075.98],[1632001800000,162.21,162.56,161.5,161.73,13765.52],[1632002100000,161.71,161.97,161.08,161.7,9653.11],[1632002400000,161.69,162.87,161.29,162.8,16819.59],[1632002700000,162.8,163.64,162.58,163.08,29201.19],[1632003000000,163.1,163.38,162.62,162.95,11027.99],[1632003300000,162.95,163.25,162.45,163.14,7437.47],[1632003600000,163.13,163.94,162.93,163.89,17379.02],[1632003900000,163.88,164.14,163.4,163.96,16121.69],[1632004200000,163.96,164.35,163.5,164.0,15343.53],[1632004500000,163.98,164.27,163.7,163.89,14135.21],[1632004800000,163.88,165.0,163.81,164.55,35066.05],[1632005100000,164.55,164.93,164.06,164.21,19488.72],[1632005400000,164.2,164.22,163.81,164.07,13779.57],[1632005700000,164.07,164.41,163.9,164.26,15296.25],[1632006000000,164.26,164.43,163.81,163.86,13092.45],[1632006300000,163.86,164.32,163.81,164.17,32603.96],[1632006600000,164.16,164.82,163.91,164.39,37178.3],[1632006900000,164.42,168.12,164.42,167.08,116365.58],[1632007200000,167.08,168.0,166.8,167.95,23992.23],[1632007500000,167.95,168.74,167.38,168.71,53724.37],[1632007800000,168.71,171.47,168.18,171.04,130252.01],[1632008100000,171.04,171.45,168.67,168.89,80920.49],[1632008400000,168.89,170.15,168.53,169.19,39840.19],[1632008700000,169.18,170.56,168.99,170.31,26589.36],[1632009000000,170.34,170.4,169.4,169.56,22059.78],[1632009300000,169.56,170.22,169.08,169.22,20592.06],[1632009600000,169.22,170.0,167.35,169.52,63770.59],[1632009900000,169.51,170.4,168.53,169.93,43047.51],[1632010200000,169.93,170.28,169.64,170.03,23697.75],[1632010500000,170.04,170.96,169.32,170.52,32493.36],[1632010800000,170.53,170.59,169.42,169.44,20393.71],[1632011100000,169.44,169.77,168.46,169.35,32472.25],[1632011400000,169.37,170.43,169.34,169.9,21332.98],[1632011700000,169.92,170.12,169.01,169.21,20459.37],[1632012000000,169.18,169.7,168.65,169.38,35845.02],[1632012300000,169.41,170.1,169.24,169.87,25108.95],[1632012600000,169.87,170.8,169.08,169.69,39607.99],[1632012900000,169.68,169.92,168.69,168.79,18388.45],[1632013200000,168.8,168.87,166.45,167.0,74757.98],[1632013500000,167.06,167.5,166.48,166.64,22910.34],[1632013800000,166.65,167.11,166.19,166.78,22279.24],[1632014100000,166.75,166.98,164.99,165.21,55611.52],[1632014400000,165.17,165.8,164.42,165.07,39471.4],[1632014700000,165.06,165.38,163.85,164.58,44094.15],[1632015000000,164.58,165.6,164.02,165.47,27487.02],[1632015300000,165.46,166.08,165.22,165.91,19329.02],[1632015600000,165.92,166.5,165.74,165.92,15810.03],[1632015900000,165.93,166.75,165.9,166.36,27287.24],[1632016200000,166.38,166.95,166.14,166.71,10670.61],[1632016500000,166.67,167.75,166.45,167.67,18966.27],[1632016800000,167.64,167.75,166.5,166.54,18547.5],[1632017100000,166.53,166.63,165.15,165.9,28705.98],[1632017400000,165.87,166.53,165.19,165.77,11311.57],[1632017700000,165.74,167.0,165.67,166.85,14347.92],[1632018000000,166.88,167.62,166.5,167.26,15355.1],[1632018300000,167.25,167.48,166.51,166.7,8658.35],[1632018600000,166.74,167.11,166.19,166.33,11058.66],[1632018900000,166.33,167.32,166.32,166.9,11322.55],[1632019200000,166.9,166.91,166.0,166.05,9928.75],[1632019500000,166.04,166.67,165.51,166.22,11745.43],[1632019800000,166.21,166.78,165.83,166.42,5553.68],[1632020100000,166.43,166.59,165.8,165.94,6563.84],[1632020400000,165.95,166.29,164.93,165.19,14338.31],[1632020700000,165.18,165.69,165.06,165.36,8197.69],[1632021000000,165.37,165.97,165.03,165.08,10737.49],[1632021300000,165.09,165.2,164.0,164.0,17901.69],[1632021600000,164.03,164.52,163.81,164.36,31780.45],[1632021900000,164.36,164.67,163.5,163.63,16232.27],[1632022200000,163.63,164.08,162.0,162.86,38268.75],[1632022500000,162.86,163.52,162.8,163.21,16509.53],[1632022800000,163.2,164.26,162.95,164.02,21696.04],[1632023100000,164.02,165.4,163.79,164.02,36101.41],[1632023400000,164.02,164.24,163.4,163.95,13654.29],[1632023700000,163.97,164.97,163.65,164.33,17914.89],[1632024000000,164.32,165.25,164.14,164.54,34048.02],[1632024300000,164.54,165.08,164.01,164.72,24942.11],[1632024600000,164.7,164.8,164.01,164.08,7678.3],[1632024900000,164.11,164.29,163.61,163.67,8194.87],[1632025200000,163.67,163.78,162.93,163.1,12914.57],[1632025500000,163.1,163.22,162.19,162.48,16862.6],[1632025800000,162.48,163.22,162.26,162.65,13719.85],[1632026100000,162.67,163.07,161.9,161.91,11927.72],[1632026400000,161.94,162.22,161.38,162.15,20900.59],[1632026700000,162.17,162.47,161.68,162.23,14671.57],[1632027000000,162.27,162.86,162.16,162.64,11006.67],[1632027300000,162.65,162.68,162.02,162.5,9893.51],[1632027600000,162.51,162.62,161.72,162.16,11247.66],[1632027900000,162.17,162.29,161.37,161.62,15113.04],[1632028200000,161.61,163.2,161.2,163.18,36080.8],[1632028500000,163.18,163.69,162.58,163.18,21648.41],[1632028800000,163.17,164.1,163.16,163.65,13069.46],[1632029100000,163.6,164.01,163.4,163.64,7772.65],[1632029400000,163.64,163.67,163.17,163.37,8631.91],[1632029700000,163.38,163.72,163.13,163.37,6517.21],[1632030000000,163.38,163.56,163.34,163.44,5160.27],[1632030300000,163.45,164.36,163.35,164.0,17510.81],[1632030600000,163.96,164.22,163.81,163.94,15330.12],[1632030900000,163.92,164.34,163.78,164.25,22685.12],[1632031200000,164.22,164.31,163.58,163.75,12697.06],[1632031500000,163.76,163.79,163.29,163.29,9221.6],[1632031800000,163.29,163.39,162.58,162.84,12938.83],[1632032100000,162.84,163.19,162.56,162.61,12741.24],[1632032400000,162.6,162.63,161.91,162.26,14833.55],[1632032700000,162.24,162.71,161.93,162.37,10139.73],[1632033000000,162.38,162.63,162.09,162.62,11344.66],[1632033300000,162.58,163.0,162.46,162.67,8044.28],[1632033600000,162.68,163.05,162.35,162.67,7275.36],[1632033900000,162.67,162.67,161.54,161.64,11947.66],[1632034200000,161.64,162.13,160.95,161.59,22628.45],[1632034500000,161.59,161.89,161.2,161.81,19216.45],[1632034800000,161.76,162.18,161.06,161.09,23047.76],[1632035100000,161.08,161.71,160.89,161.6,20011.17],[1632035400000,161.61,161.7,161.28,161.55,17507.31],[1632035700000,161.57,161.62,160.89,160.93,23003.81],[1632036000000,160.94,161.28,160.39,161.26,38436.39],[1632036300000,161.28,161.3,160.67,160.98,13660.22],[1632036600000,160.98,161.5,160.96,161.35,9120.76],[1632036900000,161.36,161.45,160.67,160.81,14136.05],[1632037200000,160.82,161.12,160.39,160.54,13100.19],[1632037500000,160.51,160.63,159.84,160.5,36684.8],[1632037800000,160.47,161.0,160.17,160.98,19330.29],[1632038100000,160.95,161.63,160.84,161.54,15282.33],[1632038400000,161.54,161.65,160.58,160.7,13915.9],[1632038700000,160.7,162.36,160.56,162.0,21286.17],[1632039000000,162.01,162.35,161.78,162.18,12939.86],[1632039300000,162.18,162.48,161.76,162.29,17296.1],[1632039600000,162.29,162.3,161.87,162.0,12377.98],[1632039900000,161.99,162.3,161.87,162.21,8501.47],[1632040200000,162.18,162.74,162.13,162.46,14041.77],[1632040500000,162.45,163.14,162.3,163.12,13420.7],[1632040800000,163.12,163.49,162.61,163.23,21944.22],[1632041100000,163.17,163.45,162.94,163.32,18184.13],[1632041400000,163.35,163.4,162.58,162.91,12793.3],[1632041700000,162.92,163.02,162.55,162.77,11292.16],[1632042000000,162.77,163.18,162.63,162.85,11992.0],[1632042300000,162.84,162.94,162.04,162.53,17509.34],[1632042600000,162.52,162.66,162.07,162.07,10235.37],[1632042900000,162.06,162.3,161.23,161.47,14281.52],[1632043200000,161.48,161.87,161.45,161.57,8592.76],[1632043500000,161.55,161.89,161.34,161.75,11495.75],[1632043800000,161.72,162.2,161.39,161.5,8278.92],[1632044100000,161.5,161.82,161.41,161.64,10053.09],[1632044400000,161.66,162.29,161.62,162.23,8541.22],[1632044700000,162.24,162.37,162.01,162.33,8521.68],[1632045000000,162.34,162.74,162.1,162.23,8172.88],[1632045300000,162.24,162.38,161.88,161.94,7215.46],[1632045600000,161.95,162.6,161.94,162.53,8931.05],[1632045900000,162.54,162.68,162.03,162.16,5314.86],[1632046200000,162.15,162.31,161.69,161.69,7743.79],[1632046500000,161.7,162.05,161.52,161.7,7514.94],[1632046800000,161.68,161.99,161.5,161.55,7197.15],[1632047100000,161.55,161.58,160.33,160.56,29653.97],[1632047400000,160.54,160.58,158.59,158.88,61101.59],[1632047700000,158.87,159.39,158.63,158.95,25864.52],[1632048000000,158.94,159.82,158.74,159.61,15041.53],[1632048300000,159.6,160.22,159.59,159.81,12819.96],[1632048600000,159.81,160.02,159.6,159.74,10150.53],[1632048900000,159.76,159.95,159.66,159.84,6856.74],[1632049200000,159.82,160.25,159.2,159.92,18295.35],[1632049500000,159.93,160.82,159.53,160.34,23727.41],[1632049800000,160.34,160.8,160.03,160.04,11588.99],[1632050100000,160.07,160.46,159.51,159.78,13472.99],[1632050400000,159.74,160.26,158.9,159.09,26800.42],[1632050700000,159.05,159.47,158.78,159.35,19284.75],[1632051000000,159.35,159.54,158.54,158.62,25358.85],[1632051300000,158.64,158.75,157.88,158.02,42620.57],[1632051600000,158.04,158.28,156.22,156.68,70211.31],[1632051900000,156.68,156.7,155.02,155.73,78217.52],[1632052200000,155.74,156.42,155.13,156.01,61014.98],[1632052500000,156.05,156.5,155.54,156.14,31411.24],[1632052800000,156.09,157.14,155.42,156.94,42282.3],[1632053100000,156.95,157.02,156.15,156.95,24692.98],[1632053400000,156.93,157.88,156.72,157.85,34175.69],[1632053700000,157.79,158.26,157.26,157.75,38510.18],[1632054000000,157.77,158.2,157.26,158.15,13561.02],[1632054300000,158.16,158.17,157.15,157.26,14044.93],[1632054600000,157.26,157.27,156.35,156.5,23170.45],[1632054900000,156.45,157.36,155.93,157.36,22101.95],[1632055200000,157.34,157.78,156.98,157.68,11575.64],[1632055500000,157.66,158.28,157.08,158.25,14410.72],[1632055800000,158.26,159.48,158.05,158.97,40206.97],[1632056100000,158.97,159.33,158.48,158.93,17524.44],[1632056400000,158.94,159.69,158.05,159.62,19283.44],[1632056700000,159.62,160.12,159.08,160.03,23501.52],[1632057000000,160.01,160.23,159.43,159.48,27337.51],[1632057300000,159.49,159.73,158.53,158.92,14743.45],[1632057600000,158.91,159.4,158.43,158.92,7653.91],[1632057900000,158.91,159.1,158.39,159.09,12675.5],[1632058200000,159.09,159.49,158.6,159.04,10440.54],[1632058500000,159.04,160.65,158.94,159.81,28807.66],[1632058800000,159.82,160.0,159.2,160.0,6964.63],[1632059100000,159.99,160.0,159.47,159.7,15904.06],[1632059400000,159.7,160.2,159.56,159.84,8349.71],[1632059700000,159.84,160.17,159.06,159.41,10537.62],[1632060000000,159.4,159.49,158.51,159.38,15547.73],[1632060300000,159.37,160.08,159.19,159.93,11910.79],[1632060600000,159.94,160.41,159.52,160.3,13476.96],[1632060900000,160.32,160.68,160.0,160.46,13225.85],[1632061200000,160.47,160.82,160.28,160.59,12283.37],[1632061500000,160.54,160.6,159.81,159.96,11639.96],[1632061800000,159.96,160.41,159.75,160.0,13765.09],[1632062100000,160.01,160.7,160.01,160.58,13072.0],[1632062400000,160.59,161.57,160.59,161.53,25573.96],[1632062700000,161.53,161.8,161.18,161.53,25732.46],[1632063000000,161.56,162.09,161.37,161.47,44056.55],[1632063300000,161.46,161.87,161.32,161.43,15419.99],[1632063600000,161.41,161.42,160.6,161.24,13735.59],[1632063900000,161.21,161.99,161.11,161.25,17482.18],[1632064200000,161.25,161.47,159.4,160.13,25577.36],[1632064500000,160.14,160.81,159.94,160.35,15531.72],[1632064800000,160.36,160.7,160.08,160.42,10065.78],[1632065100000,160.46,160.85,160.44,160.44,8373.06],[1632065400000,160.45,160.65,160.22,160.27,9261.57],[1632065700000,160.27,161.53,160.27,161.42,12720.16],[1632066000000,161.42,161.46,160.69,160.76,10463.67],[1632066300000,160.77,161.18,160.21,160.43,8569.77],[1632066600000,160.44,160.68,160.07,160.09,8253.34],[1632066900000,160.1,160.3,159.29,159.38,23347.35],[1632067200000,159.41,160.27,159.16,159.33,15347.47],[1632067500000,159.33,159.35,158.04,158.07,31041.5],[1632067800000,158.07,158.87,158.05,158.53,12466.3],[1632068100000,158.52,159.14,158.18,159.06,22269.96],[1632068400000,159.06,159.34,158.7,158.72,12482.32],[1632068700000,158.72,158.72,157.2,157.25,52375.08],[1632069000000,157.21,157.79,156.55,156.94,25193.72],[1632069300000,156.93,158.0,156.75,157.82,20647.46],[1632069600000,157.8,157.94,156.52,156.76,22031.38],[1632069900000,156.77,157.86,156.77,157.46,15598.79],[1632070200000,157.46,157.85,157.31,157.38,9315.28],[1632070500000,157.38,157.56,157.0,157.09,8537.8],[1632070800000,157.08,158.38,157.05,158.3,14300.02],[1632071100000,158.31,158.62,157.8,157.89,10606.55],[1632071400000,157.89,158.18,157.2,157.69,13047.06],[1632071700000,157.69,158.3,157.12,158.17,7910.81],[1632072000000,158.17,158.18,157.63,157.96,6857.47],[1632072300000,157.99,158.02,156.91,157.51,12211.85],[1632072600000,157.54,157.56,156.23,156.94,19345.45],[1632072900000,156.94,157.35,156.6,156.75,9599.09],[1632073200000,156.72,157.11,156.39,156.47,12745.49],[1632073500000,156.43,157.11,156.34,156.46,10941.46],[1632073800000,156.44,156.72,156.11,156.51,12963.14],[1632074100000,156.51,157.16,156.5,156.94,8910.83],[1632074400000,156.95,156.97,156.36,156.54,10675.54],[1632074700000,156.53,157.27,156.25,157.15,10233.43],[1632075000000,157.16,157.26,156.88,157.2,7383.96],[1632075300000,157.19,157.19,156.76,156.78,4652.0],[1632075600000,156.75,157.78,156.55,157.71,7348.14],[1632075900000,157.68,158.36,157.62,158.29,13745.32],[1632076200000,158.25,158.91,158.07,158.86,17509.99],[1632076500000,158.86,159.16,158.53,158.87,14770.63],[1632076800000,158.86,158.98,158.0,158.1,6555.45],[1632077100000,158.05,158.2,157.56,157.68,7378.93],[1632077400000,157.69,158.1,157.61,157.91,5527.72],[1632077700000,157.94,158.2,157.31,157.56,6326.22],[1632078000000,157.57,158.11,157.03,157.85,9835.86],[1632078300000,157.85,158.01,157.58,157.71,5711.9],[1632078600000,157.7,157.9,157.34,157.41,3843.94],[1632078900000,157.42,158.0,157.37,157.57,4335.45],[1632079200000,157.57,157.64,157.0,157.19,9852.11],[1632079500000,157.2,157.36,156.96,156.99,4721.97],[1632079800000,156.99,157.14,156.24,156.82,12593.47],[1632080100000,156.85,156.96,156.44,156.59,7570.49],[1632080400000,156.56,156.75,155.55,155.84,19702.99],[1632080700000,155.87,156.4,155.64,155.7,12369.12],[1632081000000,155.72,155.87,155.25,155.31,13368.86],[1632081300000,155.34,155.44,153.22,154.38,68701.55],[1632081600000,154.38,154.94,153.89,154.91,14178.75],[1632081900000,154.91,155.45,154.46,155.38,13367.55],[1632082200000,155.34,155.37,154.66,154.92,10181.54],[1632082500000,154.93,155.72,154.53,155.72,7867.19],[1632082800000,155.7,156.0,155.37,155.75,13608.83],[1632083100000,155.75,155.97,155.62,155.83,4980.3],[1632083400000,155.85,156.34,155.77,156.09,10840.27],[1632083700000,156.09,156.3,155.82,155.99,8853.43],[1632084000000,156.03,156.4,155.88,156.03,6871.48],[1632084300000,156.02,156.55,155.58,156.44,11354.56],[1632084600000,156.47,156.55,156.27,156.48,4014.96],[1632084900000,156.5,156.67,156.19,156.34,7391.09],[1632085200000,156.33,156.49,156.05,156.41,5709.27],[1632085500000,156.4,156.5,156.11,156.32,8055.19],[1632085800000,156.3,156.58,156.15,156.22,6254.74],[1632086100000,156.23,156.35,155.43,155.46,11989.67],[1632086400000,155.48,155.5,155.0,155.1,6888.73],[1632086700000,155.1,155.11,154.54,154.88,9626.83],[1632087000000,154.86,155.4,154.82,155.01,6226.77],[1632087300000,155.01,155.78,154.96,155.69,7518.56],[1632087600000,155.69,156.39,155.62,156.0,6088.14],[1632087900000,156.01,156.01,154.25,154.38,9494.44],[1632088200000,154.41,155.03,154.15,154.27,10284.98],[1632088500000,154.24,154.99,154.21,154.91,4146.82],[1632088800000,154.91,155.11,154.36,154.98,7369.39],[1632089100000,154.98,155.05,154.59,154.89,6817.88],[1632089400000,154.88,154.96,153.87,153.9,7957.3],[1632089700000,153.89,154.33,152.43,152.77,31972.37],[1632090000000,152.82,152.87,150.93,151.86,48227.9],[1632090300000,151.91,152.84,151.38,152.58,14705.14],[1632090600000,152.61,153.25,151.6,151.83,23002.29],[1632090900000,151.87,152.52,151.5,151.92,12282.7],[1632091200000,151.94,152.45,151.46,152.13,12372.41],[1632091500000,152.12,152.98,151.0,152.9,29730.09],[1632091800000,152.85,153.37,150.6,151.25,42481.15],[1632092100000,151.24,152.06,150.99,151.85,13117.94],[1632092400000,151.83,152.93,151.47,152.91,12771.54],[1632092700000,152.91,152.91,151.79,152.1,9439.12],[1632093000000,152.1,152.43,151.65,152.37,11418.82],[1632093300000,152.36,153.05,152.05,152.92,10372.94],[1632093600000,152.93,153.06,152.41,152.88,9378.41],[1632093900000,152.89,153.34,152.71,153.13,13038.79],[1632094200000,153.08,154.15,152.91,153.87,13279.91],[1632094500000,153.87,153.97,153.04,153.23,8922.16],[1632094800000,153.23,153.37,152.33,152.93,13709.99],[1632095100000,152.97,153.0,152.08,152.35,5751.32],[1632095400000,152.35,152.83,152.34,152.74,4254.72],[1632095700000,152.71,152.95,152.41,152.76,5945.89],[1632096000000,152.78,153.43,152.41,152.55,16064.97],[1632096300000,152.59,152.61,151.57,151.8,10808.68],[1632096600000,151.8,151.8,150.0,150.59,35959.56],[1632096900000,150.6,151.21,150.34,150.91,26124.1],[1632097200000,150.9,150.9,148.5,149.38,69165.87],[1632097500000,149.38,149.38,148.02,148.86,56168.03],[1632097800000,148.86,148.96,147.72,148.53,56719.58],[1632098100000,148.53,149.0,147.43,148.91,29940.93],[1632098400000,148.9,149.3,148.56,149.0,29784.74],[1632098700000,148.96,149.26,148.3,148.44,14489.44],[1632099000000,148.45,149.05,148.06,149.03,11181.84],[1632099300000,149.03,149.45,148.46,149.16,25186.94],[1632099600000,149.16,149.9,148.98,149.9,13234.51],[1632099900000,149.9,150.5,149.86,150.39,22090.68],[1632100200000,150.4,150.42,149.79,150.02,16099.19],[1632100500000,150.02,151.3,149.96,150.53,19414.93],[1632100800000,150.53,151.27,150.53,151.24,12040.3],[1632101100000,151.24,151.59,150.7,150.94,16820.88],[1632101400000,150.95,150.96,150.36,150.61,11704.28],[1632101700000,150.59,151.18,150.59,151.07,8769.82],[1632102000000,151.06,152.05,150.9,152.01,23740.82],[1632102300000,152.0,152.25,151.27,151.52,19430.66],[1632102600000,151.51,151.94,151.44,151.58,8219.15],[1632102900000,151.58,152.47,151.53,151.53,16044.31],[1632103200000,151.53,151.83,151.29,151.39,10578.22],[1632103500000,151.35,151.35,150.74,150.85,11464.85],[1632103800000,150.85,151.27,150.64,150.8,8875.59],[1632104100000,150.79,151.24,149.82,149.94,15540.03],[1632104400000,149.9,150.14,149.44,149.85,15022.78],[1632104700000,149.84,149.92,148.93,148.93,20008.41],[1632105000000,148.94,149.26,146.14,146.25,67448.13],[1632105300000,146.26,147.49,145.0,146.1,143108.68],[1632105600000,146.1,146.79,145.56,146.08,33781.17],[1632105900000,146.1,147.42,145.73,146.96,26425.33],[1632106200000,146.96,147.4,146.29,146.62,19137.06],[1632106500000,146.61,147.65,146.39,146.49,18978.96],[1632106800000,146.53,147.2,142.66,144.45,110341.89],[1632107100000,144.45,144.86,143.02,143.87,40424.83],[1632107400000,143.86,144.91,143.66,144.82,26910.82],[1632107700000,144.83,146.37,144.6,145.72,52568.3],[1632108000000,145.72,146.69,145.13,145.33,29002.61],[1632108300000,145.33,145.94,144.47,144.6,27142.47],[1632108600000,144.6,145.73,144.54,145.49,22740.7],[1632108900000,145.52,145.68,144.38,144.44,13591.42],[1632109200000,144.45,145.51,144.28,145.07,20556.64],[1632109500000,145.09,145.8,144.51,145.64,24536.77],[1632109800000,145.6,145.82,145.02,145.56,19335.16],[1632110100000,145.56,145.86,144.82,145.12,18116.25],[1632110400000,145.1,145.55,143.66,144.41,30312.92],[1632110700000,144.38,144.63,143.09,143.21,20494.76],[1632111000000,143.21,143.36,141.65,141.95,51711.55],[1632111300000,141.97,143.77,141.65,143.6,26158.66],[1632111600000,143.54,144.2,143.19,144.04,11780.59],[1632111900000,144.03,144.67,143.82,144.19,16648.47],[1632112200000,144.17,145.44,143.87,145.33,31711.58],[1632112500000,145.32,145.86,145.0,145.52,21310.68],[1632112800000,145.53,145.57,144.94,145.53,12856.97],[1632113100000,145.51,145.52,143.94,144.48,27101.27],[1632113400000,144.48,145.29,144.45,144.95,15267.35],[1632113700000,144.97,145.09,144.43,145.02,11748.05],[1632114000000,145.02,146.13,144.83,146.08,13364.88],[1632114300000,146.09,146.4,145.52,145.58,13739.93],[1632114600000,145.59,146.08,145.39,145.82,14935.56],[1632114900000,145.81,146.18,145.18,145.68,15652.74],[1632115200000,145.69,145.96,145.17,145.47,19307.91],[1632115500000,145.46,145.76,145.43,145.76,10541.04],[1632115800000,145.76,145.79,144.21,144.52,21779.02],[1632116100000,144.52,144.86,143.66,143.94,21427.14],[1632116400000,143.93,144.43,143.78,143.99,15396.0],[1632116700000,143.96,144.85,143.95,144.44,9822.79],[1632117000000,144.46,145.11,144.43,144.72,15477.79],[1632117300000,144.71,145.75,144.59,145.19,11795.56],[1632117600000,145.21,146.1,145.18,145.33,13131.78],[1632117900000,145.33,145.45,144.64,144.83,10722.13],[1632118200000,144.82,144.82,143.87,143.91,15235.57],[1632118500000,143.95,144.62,143.93,144.02,15715.52],[1632118800000,144.01,144.47,143.02,144.33,15512.93],[1632119100000,144.34,144.74,143.93,144.15,10914.45],[1632119400000,144.15,144.64,143.47,143.51,8393.8],[1632119700000,143.56,143.85,142.93,143.18,13454.3],[1632120000000,143.17,143.4,141.44,142.45,60777.98],[1632120300000,142.49,143.15,142.28,142.44,20354.33],[1632120600000,142.45,142.98,141.91,142.69,26375.28],[1632120900000,142.7,143.64,142.62,143.49,12966.49],[1632121200000,143.51,144.34,143.51,143.59,16054.08],[1632121500000,143.58,143.94,142.41,142.5,16377.77],[1632121800000,142.51,142.84,142.0,142.3,15066.65],[1632122100000,142.29,142.43,140.45,140.69,41226.18],[1632122400000,140.69,141.54,139.33,141.16,91003.71],[1632122700000,141.13,141.3,140.0,140.0,27210.66],[1632123000000,140.0,141.18,138.0,138.0,97366.61],[1632123300000,138.0,139.83,137.41,139.42,115150.18],[1632123600000,139.41,139.47,137.74,138.8,94585.08],[1632123900000,138.81,140.17,138.27,138.84,59799.73],[1632124200000,138.87,139.26,138.0,138.26,55841.74],[1632124500000,138.26,139.34,136.6,139.18,69628.55],[1632124800000,139.18,140.01,138.06,139.95,38229.6],[1632125100000,139.94,140.93,139.2,140.55,44021.51],[1632125400000,140.54,141.18,139.8,139.8,41141.22],[1632125700000,139.8,140.43,139.43,139.57,26844.52],[1632126000000,139.57,140.8,139.05,140.57,26376.49],[1632126300000,140.57,141.33,140.5,140.68,40176.92],[1632126600000,140.68,141.49,140.38,141.38,29833.83],[1632126900000,141.39,142.23,141.0,142.23,25576.52],[1632127200000,142.19,142.44,141.64,142.15,26343.99],[1632127500000,142.14,142.36,141.65,141.72,37783.55],[1632127800000,141.73,142.34,141.57,142.07,33446.66],[1632128100000,142.09,142.24,141.03,141.18,39089.19],[1632128400000,141.17,141.6,140.43,141.43,21657.49],[1632128700000,141.44,142.42,141.13,142.24,37146.93],[1632129000000,142.24,142.48,141.74,142.14,19804.9],[1632129300000,142.12,142.37,141.52,142.06,21565.79],[1632129600000,142.07,142.12,141.05,141.23,23279.46],[1632129900000,141.21,141.22,140.24,140.55,33848.46],[1632130200000,140.57,141.21,140.3,141.0,32448.83],[1632130500000,141.01,141.54,140.68,141.44,26685.45],[1632130800000,141.44,141.46,140.31,140.46,10867.51],[1632131100000,140.46,140.91,139.75,140.52,27745.07],[1632131400000,140.52,141.0,139.87,139.92,14157.38],[1632131700000,139.96,140.37,139.2,140.05,30020.31],[1632132000000,140.04,140.59,139.66,139.91,16082.17],[1632132300000,139.89,140.44,139.62,139.62,17275.22],[1632132600000,139.61,140.73,138.26,140.37,48789.36],[1632132900000,140.42,144.0,140.24,143.81,104977.15],[1632133200000,143.83,143.86,142.34,142.54,35222.06],[1632133500000,142.56,142.77,141.48,141.75,31745.4],[1632133800000,141.8,142.44,140.63,140.94,47242.56],[1632134100000,140.91,141.42,140.17,140.59,39706.44],[1632134400000,140.53,141.32,140.51,140.6,27371.17],[1632134700000,140.6,141.68,139.58,141.57,52282.5],[1632135000000,141.55,141.56,140.35,140.53,23011.23],[1632135300000,140.54,141.01,140.09,140.41,14154.64],[1632135600000,140.42,140.67,138.69,139.33,28056.59],[1632135900000,139.28,139.6,137.79,139.26,53451.47],[1632136200000,139.3,139.77,138.0,138.35,45659.73],[1632136500000,138.35,139.1,137.86,138.3,41942.38],[1632136800000,138.3,138.93,137.52,137.82,26866.31],[1632137100000,137.87,138.26,135.27,136.06,102222.02],[1632137400000,136.06,137.7,135.57,137.54,88820.25],[1632137700000,137.59,138.1,137.0,137.14,50390.53],[1632138000000,137.15,137.5,134.2,135.3,93557.94],[1632138300000,135.31,137.97,134.99,136.01,84865.54],[1632138600000,136.03,137.11,135.27,136.77,53271.79],[1632138900000,136.72,138.07,136.58,137.48,37102.06],[1632139200000,137.48,139.83,137.0,138.71,64692.1],[1632139500000,138.71,139.18,137.82,138.3,37489.38],[1632139800000,138.3,138.44,136.63,137.1,31062.83],[1632140100000,137.09,138.49,136.2,136.35,43608.48],[1632140400000,136.34,136.68,135.35,135.69,47033.53],[1632140700000,135.72,135.88,132.72,133.71,133907.18],[1632141000000,133.67,135.25,131.0,133.23,119948.0],[1632141300000,133.26,133.48,130.26,131.07,125311.58],[1632141600000,131.04,134.69,130.66,134.56,98537.75],[1632141900000,134.53,137.03,134.3,135.6,106507.21],[1632142200000,135.58,137.87,135.03,137.35,53961.48],[1632142500000,137.36,139.11,136.71,139.05,70164.63],[1632142800000,139.05,139.18,136.62,137.1,70508.23],[1632143100000,137.08,140.88,137.03,140.0,70254.59],[1632143400000,140.0,140.5,138.05,139.45,48909.79],[1632143700000,139.47,143.27,138.85,142.38,144311.28],[1632144000000,142.41,142.47,141.14,141.86,62655.39],[1632144300000,141.86,142.44,141.29,141.84,60361.91],[1632144600000,141.8,142.7,141.14,141.93,76153.09],[1632144900000,141.98,142.25,141.13,141.5,49560.18],[1632145200000,141.5,143.35,141.39,143.15,37719.63],[1632145500000,143.16,143.66,141.9,142.57,64924.27],[1632145800000,142.57,144.6,142.21,144.34,65123.21],[1632146100000,144.36,144.85,143.86,144.83,63645.29],[1632146400000,144.82,148.5,144.26,145.55,206991.97],[1632146700000,145.58,146.62,144.85,145.1,93893.68],[1632147000000,145.09,145.71,144.28,145.0,90719.41],[1632147300000,144.99,145.0,142.38,142.77,76980.01],[1632147600000,142.78,143.36,142.21,143.24,49676.96],[1632147900000,143.24,144.5,142.92,143.8,37884.18],[1632148200000,143.74,144.43,142.91,143.42,51451.82],[1632148500000,143.41,144.1,143.01,143.22,29119.92],[1632148800000,143.22,143.44,141.94,142.14,35158.27],[1632149100000,142.11,143.14,141.42,141.88,37246.7],[1632149400000,141.87,143.77,141.62,143.49,34031.35],[1632149700000,143.47,143.63,142.79,143.12,36300.43],[1632150000000,143.12,143.33,141.02,142.07,45894.29],[1632150300000,142.07,142.88,141.55,142.36,27627.57],[1632150600000,142.36,144.95,142.32,144.9,68322.93],[1632150900000,144.9,144.93,143.63,144.45,21258.33],[1632151200000,144.49,144.94,143.92,144.08,19440.17],[1632151500000,144.08,144.78,143.92,144.22,12393.75],[1632151800000,144.17,146.21,143.9,145.25,84322.7],[1632152100000,145.24,145.5,143.62,143.67,47636.73],[1632152400000,143.67,144.34,143.6,143.92,16298.09],[1632152700000,143.92,144.31,143.81,144.09,10584.73],[1632153000000,144.02,144.02,142.49,142.83,22240.45],[1632153300000,142.84,145.2,142.07,144.1,58480.57],[1632153600000,144.07,144.5,142.85,143.01,30733.78],[1632153900000,143.01,143.95,142.62,142.75,16023.32],[1632154200000,142.77,143.48,142.21,143.42,15219.08],[1632154500000,143.43,143.91,142.62,142.68,13483.45],[1632154800000,142.7,143.2,142.55,142.97,11225.54],[1632155100000,142.98,145.3,142.97,144.85,42715.84],[1632155400000,144.87,145.8,143.85,144.5,46620.66],[1632155700000,144.51,145.26,144.05,145.1,15396.09],[1632156000000,145.09,146.0,144.49,144.73,57967.83],[1632156300000,144.72,144.72,143.57,143.78,24335.84],[1632156600000,143.77,143.91,142.76,143.26,18288.19],[1632156900000,143.22,143.75,143.01,143.17,6148.26],[1632157200000,143.17,144.05,143.14,143.5,9882.83],[1632157500000,143.52,143.62,142.66,142.97,16045.02],[1632157800000,142.94,143.13,142.55,142.6,10033.61],[1632158100000,142.58,143.5,142.12,143.45,20449.16],[1632158400000,143.47,143.65,142.99,143.43,11447.8],[1632158700000,143.44,144.08,143.3,143.71,12796.68],[1632159000000,143.67,143.71,142.87,143.07,17383.43],[1632159300000,143.11,145.3,143.1,145.15,22365.57],[1632159600000,145.14,145.4,144.21,144.84,23132.71],[1632159900000,144.84,144.92,144.21,144.57,9171.81],[1632160200000,144.57,145.09,144.39,145.03,10014.37],[1632160500000,145.02,145.1,144.52,144.67,10165.51],[1632160800000,144.66,144.99,143.93,143.98,10337.46],[1632161100000,144.02,144.44,143.26,143.44,17429.87],[1632161400000,143.44,143.57,143.01,143.24,8417.97],[1632161700000,143.22,143.85,143.2,143.32,7876.11],[1632162000000,143.31,143.34,141.79,142.03,30570.15],[1632162300000,142.02,142.92,142.0,142.09,19982.91],[1632162600000,142.06,142.21,140.22,140.83,43072.21],[1632162900000,140.83,140.9,139.13,140.14,67338.29],[1632163200000,140.14,140.77,139.79,140.09,25202.13],[1632163500000,140.06,141.37,139.86,140.9,23022.91],[1632163800000,140.89,141.3,139.45,139.7,18736.04],[1632164100000,139.65,139.99,137.62,138.49,73338.35],[1632164400000,138.55,139.18,137.95,138.18,27644.02],[1632164700000,138.14,138.56,135.08,136.05,67091.59],[1632165000000,136.05,136.88,135.0,135.0,68485.32],[1632165300000,135.01,135.42,133.33,133.35,68682.06],[1632165600000,133.35,135.7,133.17,135.53,50741.02],[1632165900000,135.5,135.63,133.61,134.84,36767.35],[1632166200000,134.82,137.39,134.6,136.86,68583.61],[1632166500000,136.91,138.43,136.53,136.84,95416.98],[1632166800000,136.8,138.6,136.45,137.64,42514.75],[1632167100000,137.62,138.25,136.16,136.77,37710.23],[1632167400000,136.77,138.6,136.48,138.51,25297.59],[1632167700000,138.5,139.56,138.44,138.82,48192.18],[1632168000000,138.88,139.24,138.4,139.04,25462.13],[1632168300000,139.04,139.1,138.5,138.76,21105.02],[1632168600000,138.73,138.79,137.38,138.28,29280.83],[1632168900000,138.3,138.89,138.15,138.43,20484.95],[1632169200000,138.45,138.61,137.88,137.97,10985.14],[1632169500000,137.95,138.36,136.76,136.79,42172.91],[1632169800000,136.79,137.95,136.72,137.8,17768.51],[1632170100000,137.79,139.16,137.73,138.01,22431.92],[1632170400000,138.05,138.1,135.67,136.45,31192.21],[1632170700000,136.44,136.97,135.26,135.96,24834.25],[1632171000000,135.96,137.35,135.65,137.19,28786.65],[1632171300000,137.19,138.37,136.61,137.9,17175.47],[1632171600000,137.92,139.21,137.07,138.56,24390.37],[1632171900000,138.59,138.91,137.73,138.48,12026.85],[1632172200000,138.49,138.99,138.33,138.33,12292.53],[1632172500000,138.36,139.1,137.72,138.96,9453.22],[1632172800000,138.99,139.38,138.77,138.89,9480.56],[1632173100000,138.9,139.44,138.87,139.22,6719.6],[1632173400000,139.22,139.77,138.82,139.77,13574.69],[1632173700000,139.76,140.15,139.56,140.07,12613.86],[1632174000000,140.05,140.07,139.59,139.77,4935.47],[1632174300000,139.77,140.38,139.03,139.23,12624.26],[1632174600000,139.22,139.92,138.6,138.98,8708.17],[1632174900000,138.97,139.26,138.0,138.3,13432.54],[1632175200000,138.26,139.59,138.14,139.22,9649.89],[1632175500000,139.23,139.59,138.88,139.58,5440.31],[1632175800000,139.58,140.9,139.58,140.47,22516.02],[1632176100000,140.46,141.78,140.35,141.78,37111.98],[1632176400000,141.72,142.39,141.05,141.09,32886.85],[1632176700000,141.09,141.44,140.61,140.82,12908.15],[1632177000000,140.82,141.52,140.77,141.02,8851.78],[1632177300000,141.03,141.66,140.4,140.46,17228.53],[1632177600000,140.46,140.79,139.79,139.95,14839.62],[1632177900000,139.95,140.23,138.5,138.64,23567.21],[1632178200000,138.71,139.17,136.52,137.1,42490.52],[1632178500000,137.09,137.93,136.81,137.18,24942.64],[1632178800000,137.24,139.37,137.08,138.49,25413.0],[1632179100000,138.49,138.53,136.79,136.85,21072.61],[1632179400000,136.8,137.17,135.56,136.47,28890.03],[1632179700000,136.5,137.22,135.34,135.8,24885.44],[1632180000000,135.86,136.0,134.04,134.37,52126.46],[1632180300000,134.4,134.86,133.34,133.52,50890.3],[1632180600000,133.55,134.21,132.1,133.15,41900.87],[1632180900000,133.15,134.46,132.62,132.84,41157.65],[1632181200000,132.84,133.63,131.48,131.62,40154.9],[1632181500000,131.61,133.83,131.42,133.52,38159.29],[1632181800000,133.53,134.08,133.26,133.51,30577.52],[1632182100000,133.51,133.56,131.48,132.77,39763.45],[1632182400000,132.77,133.1,131.76,131.84,40798.44],[1632182700000,131.84,131.85,130.0,130.0,87240.0],[1632183000000,130.05,131.0,127.0,127.86,187857.07],[1632183300000,127.88,129.81,125.24,126.13,94523.79],[1632183600000,126.12,128.33,125.22,127.35,165570.67],[1632183900000,127.52,130.61,126.66,130.49,122016.6],[1632184200000,130.51,132.79,129.18,131.22,103982.2],[1632184500000,131.24,135.0,130.92,133.82,88211.37],[1632184800000,133.81,135.11,133.02,133.81,59645.92],[1632185100000,133.79,134.2,132.09,132.86,55481.77],[1632185400000,132.87,133.58,131.6,132.39,34242.84],[1632185700000,132.39,133.52,131.96,132.36,33824.47],[1632186000000,132.37,134.15,131.17,134.11,35249.69],[1632186300000,134.07,134.81,133.09,133.19,32261.62],[1632186600000,133.18,133.37,132.7,132.73,17675.58],[1632186900000,132.71,134.79,132.41,134.74,22194.34],[1632187200000,134.75,135.88,134.65,135.57,48438.79],[1632187500000,135.56,136.95,135.0,136.76,36312.99],[1632187800000,136.76,138.73,135.5,138.23,59274.54],[1632188100000,138.19,140.72,137.79,140.32,50882.52],[1632188400000,140.31,141.72,139.29,139.49,87635.89],[1632188700000,139.5,139.99,138.42,138.54,32844.0],[1632189000000,138.55,138.83,137.67,137.94,67421.36],[1632189300000,137.87,139.19,137.72,138.74,30262.1],[1632189600000,138.81,140.76,138.13,140.47,60211.31],[1632189900000,140.47,140.73,138.5,139.66,45080.76],[1632190200000,139.65,140.57,139.55,139.86,41327.0],[1632190500000,139.79,140.3,138.83,139.91,32191.0],[1632190800000,139.93,139.93,138.61,139.07,37398.35],[1632191100000,139.1,139.44,138.24,138.65,23075.67],[1632191400000,138.65,139.08,138.51,138.73,12627.61],[1632191700000,138.74,139.62,138.58,138.59,12347.15],[1632192000000,138.59,139.4,138.54,138.68,18186.39],[1632192300000,138.68,139.39,138.49,138.81,21461.27],[1632192600000,138.81,139.5,138.52,139.49,25194.53],[1632192900000,139.49,140.27,139.44,139.52,29648.02],[1632193200000,139.51,139.55,138.84,139.23,20916.05],[1632193500000,139.25,139.8,138.73,139.72,12910.44],[1632193800000,139.7,140.11,138.99,139.21,11722.12],[1632194100000,139.2,139.29,137.29,137.67,26735.67],[1632194400000,137.66,138.09,137.2,137.36,23468.2],[1632194700000,137.38,138.23,137.29,138.11,17883.92],[1632195000000,138.11,138.16,136.41,136.64,28115.6],[1632195300000,136.64,137.82,136.51,137.36,23252.45],[1632195600000,137.35,138.08,137.25,137.49,16626.34],[1632195900000,137.5,138.29,137.39,137.69,17369.92],[1632196200000,137.69,137.7,136.0,136.06,34772.18],[1632196500000,136.06,137.17,136.03,136.43,17937.99],[1632196800000,136.45,137.99,136.38,137.63,19913.46],[1632197100000,137.68,138.29,136.71,136.87,16082.57],[1632197400000,136.92,137.09,136.13,136.51,14606.71],[1632197700000,136.48,137.28,136.11,136.16,19543.83],[1632198000000,136.16,136.32,135.2,135.32,27616.81],[1632198300000,135.33,135.61,135.01,135.15,21627.95],[1632198600000,135.17,136.13,135.01,135.83,17160.76],[1632198900000,135.82,136.15,135.04,135.19,11216.22],[1632199200000,135.25,135.95,134.6,134.62,19436.55],[1632199500000,134.64,135.27,134.47,134.93,13263.14],[1632199800000,134.95,135.27,134.8,134.87,13691.67],[1632200100000,134.89,135.61,134.79,135.31,9425.95],[1632200400000,135.31,136.79,135.31,135.78,22843.83],[1632200700000,135.8,135.89,134.6,134.75,15657.0],[1632201000000,134.78,135.02,134.3,134.35,9343.99],[1632201300000,134.38,134.87,133.67,133.9,23436.11],[1632201600000,133.9,134.42,133.63,133.92,23055.55],[1632201900000,133.91,135.09,133.67,134.86,21742.34],[1632202200000,134.89,135.18,134.76,134.94,21322.73],[1632202500000,134.95,136.48,134.77,135.77,29953.08],[1632202800000,135.8,137.65,135.71,137.52,37199.52],[1632203100000,137.52,138.22,137.0,137.08,44736.08],[1632203400000,137.08,138.03,136.89,137.75,25038.26],[1632203700000,137.75,138.0,137.25,137.53,16469.5],[1632204000000,137.57,139.86,137.21,139.76,33778.88],[1632204300000,139.72,139.83,139.0,139.07,24365.17],[1632204600000,139.07,139.17,138.1,138.35,21075.28],[1632204900000,138.32,139.06,138.12,138.15,12155.41],[1632205200000,138.15,139.39,138.11,139.27,15624.23],[1632205500000,139.27,139.85,139.1,139.7,20553.72],[1632205800000,139.71,140.57,139.22,140.44,40219.39],[1632206100000,140.38,141.0,140.05,140.75,22805.78],[1632206400000,140.77,141.11,140.08,140.61,36446.33],[1632206700000,140.62,140.63,139.41,139.84,22613.97],[1632207000000,139.8,140.37,139.32,140.25,20163.3],[1632207300000,140.25,141.72,139.96,141.65,25596.83],[1632207600000,141.65,141.71,140.41,140.8,17565.92],[1632207900000,140.76,141.35,140.3,140.53,17947.94],[1632208200000,140.5,141.0,140.41,140.59,20477.58],[1632208500000,140.59,140.88,138.15,139.12,33783.53],[1632208800000,139.13,139.5,138.58,139.13,12429.06],[1632209100000,139.09,139.46,138.75,139.46,19778.45],[1632209400000,139.44,139.45,138.51,138.99,27741.78],[1632209700000,138.98,138.98,138.11,138.26,14736.83],[1632210000000,138.26,140.62,138.18,140.16,30814.83],[1632210300000,140.17,141.79,140.01,141.47,48652.22],[1632210600000,141.48,142.15,141.3,141.74,32694.52],[1632210900000,141.74,143.76,141.73,143.47,52390.34],[1632211200000,143.44,144.0,142.48,143.89,40268.55],[1632211500000,143.9,144.42,143.07,143.36,36834.17],[1632211800000,143.41,143.7,142.8,143.21,27635.47],[1632212100000,143.22,143.22,142.05,142.33,24278.26],[1632212400000,142.32,142.44,141.68,142.33,18032.39],[1632212700000,142.35,143.85,142.32,143.82,30086.75],[1632213000000,143.78,143.78,142.35,142.61,18588.57],[1632213300000,142.61,143.78,142.39,143.25,20732.18],[1632213600000,143.24,144.38,143.02,144.27,27494.45],[1632213900000,144.26,144.64,143.64,143.86,45399.27],[1632214200000,143.82,143.82,142.74,143.1,26981.42],[1632214500000,143.04,143.93,143.01,143.55,21956.23],[1632214800000,143.53,144.0,142.2,142.74,36432.74],[1632215100000,142.78,142.79,142.0,142.32,15559.33],[1632215400000,142.32,143.2,142.32,143.2,12918.41],[1632215700000,143.2,143.74,142.42,142.73,19852.84],[1632216000000,142.72,143.1,142.33,143.08,14584.87],[1632216300000,143.08,143.49,142.38,142.43,22038.43],[1632216600000,142.43,143.05,141.68,141.83,18755.93],[1632216900000,141.82,142.76,141.82,142.18,17800.74],[1632217200000,142.14,143.12,142.08,142.84,16233.56],[1632217500000,142.84,143.13,142.21,142.38,14301.75],[1632217800000,142.38,142.38,141.13,141.34,23595.34],[1632218100000,141.35,141.67,140.56,141.18,22444.15],[1632218400000,141.17,142.24,140.95,142.03,13765.07],[1632218700000,142.07,142.07,140.72,141.1,12054.03],[1632219000000,141.11,141.67,140.89,140.95,8690.47],[1632219300000,140.95,141.01,140.29,140.58,20300.81],[1632219600000,140.58,141.76,140.5,141.11,17736.49],[1632219900000,141.12,141.5,140.78,141.14,8532.58],[1632220200000,141.14,141.54,140.65,141.31,9536.11],[1632220500000,141.25,142.55,141.25,142.36,24968.62],[1632220800000,142.31,142.62,141.71,142.33,10582.23],[1632221100000,142.34,144.2,142.02,143.84,41044.12],[1632221400000,143.83,143.98,143.12,143.31,24603.11],[1632221700000,143.32,143.93,143.2,143.66,15663.24],[1632222000000,143.66,144.2,143.12,143.26,18469.86],[1632222300000,143.26,143.26,142.25,142.55,27963.32],[1632222600000,142.59,143.09,141.87,141.88,25019.18],[1632222900000,141.93,142.45,141.57,142.26,40101.43],[1632223200000,142.25,143.0,141.94,142.76,16632.02],[1632223500000,142.75,143.5,142.44,143.47,15461.29],[1632223800000,143.43,143.78,142.82,143.48,15155.34],[1632224100000,143.48,143.72,142.38,143.09,14741.03],[1632224400000,143.07,143.14,142.19,142.33,15949.27],[1632224700000,142.37,142.77,142.07,142.11,15084.3],[1632225000000,142.11,142.6,141.99,142.54,16170.79],[1632225300000,142.55,142.8,141.86,142.74,16549.12],[1632225600000,142.75,143.33,141.57,141.8,30097.59],[1632225900000,141.79,142.58,141.62,142.14,30497.52],[1632226200000,142.12,143.39,141.97,142.9,23246.32],[1632226500000,142.86,142.86,141.11,142.06,27246.68],[1632226800000,142.06,142.38,141.16,141.35,16029.98],[1632227100000,141.29,141.6,141.06,141.59,17451.66],[1632227400000,141.59,142.1,141.23,141.24,18647.13],[1632227700000,141.24,141.45,140.7,140.89,26461.51],[1632228000000,140.9,141.07,140.52,141.03,15580.1],[1632228300000,141.0,141.79,141.0,141.57,13217.75],[1632228600000,141.57,141.65,140.93,141.1,7997.78],[1632228900000,141.11,141.14,139.55,139.67,20551.49],[1632229200000,139.77,140.49,139.59,139.83,18380.85],[1632229500000,139.84,139.99,138.62,138.86,39221.42],[1632229800000,138.86,139.74,138.73,139.12,19942.94],[1632230100000,139.15,139.81,138.68,139.68,22570.24],[1632230400000,139.73,140.5,139.71,140.25,13974.87],[1632230700000,140.24,140.78,140.17,140.31,17073.55],[1632231000000,140.3,140.34,139.29,139.57,23100.95],[1632231300000,139.56,141.98,139.49,141.3,33458.5],[1632231600000,141.29,141.42,140.56,140.88,17913.29],[1632231900000,140.88,141.35,140.37,141.06,14802.11],[1632232200000,141.06,141.14,140.29,140.38,12528.93],[1632232500000,140.41,140.87,140.28,140.36,15973.67],[1632232800000,140.33,140.59,138.47,138.82,36628.78],[1632233100000,138.82,138.9,137.06,137.62,67227.55],[1632233400000,137.64,138.0,137.31,137.5,21383.92],[1632233700000,137.5,138.17,137.42,138.05,20044.61],[1632234000000,138.0,138.32,137.09,137.56,19048.44],[1632234300000,137.57,138.09,136.62,137.3,43945.29],[1632234600000,137.29,137.95,137.04,137.85,19919.23],[1632234900000,137.86,138.22,137.51,137.97,13074.56],[1632235200000,137.98,138.05,137.39,137.6,9910.1],[1632235500000,137.54,137.73,136.47,136.69,28600.18],[1632235800000,136.7,136.79,135.62,136.39,60937.44],[1632236100000,136.39,137.0,135.85,136.77,24526.46],[1632236400000,136.76,137.77,136.32,137.04,19507.98],[1632236700000,137.06,137.8,137.06,137.66,17304.09],[1632237000000,137.66,137.75,137.07,137.18,12150.91],[1632237300000,137.18,137.29,136.51,136.9,15547.85],[1632237600000,136.9,137.21,136.5,137.12,13162.58],[1632237900000,137.14,137.14,136.73,136.76,6203.42],[1632238200000,136.78,138.08,135.94,137.96,27985.32],[1632238500000,137.96,138.48,137.0,137.18,47080.25],[1632238800000,137.16,138.19,136.84,138.13,15265.62],[1632239100000,138.11,138.11,137.37,137.57,9435.51],[1632239400000,137.51,137.96,137.28,137.89,6858.45],[1632239700000,137.87,138.58,137.82,138.5,17295.57],[1632240000000,138.51,138.52,137.7,137.95,16312.89],[1632240300000,137.94,138.51,137.42,137.42,23038.93],[1632240600000,137.42,137.51,136.34,136.44,24941.49],[1632240900000,136.43,136.46,135.0,135.51,58058.46],[1632241200000,135.52,136.2,135.38,135.75,14463.96],[1632241500000,135.75,136.64,135.56,136.1,12376.6],[1632241800000,136.06,136.09,135.26,135.3,10411.96],[1632242100000,135.33,135.96,135.14,135.55,14767.05],[1632242400000,135.57,135.99,135.0,135.17,17971.39],[1632242700000,135.18,135.99,135.11,135.77,12960.82],[1632243000000,135.75,135.81,133.93,134.17,36678.39],[1632243300000,134.19,134.52,133.86,134.25,26290.68],[1632243600000,134.25,134.7,133.42,133.6,35570.84],[1632243900000,133.51,134.0,133.42,133.89,34846.47],[1632244200000,133.85,134.0,132.68,133.01,40924.74],[1632244500000,133.09,133.7,132.5,132.5,32588.56],[1632244800000,132.51,133.05,131.02,131.22,62204.83],[1632245100000,131.22,132.83,131.11,132.42,33191.94],[1632245400000,132.42,132.85,131.65,131.7,23014.36],[1632245700000,131.68,131.7,129.89,130.79,84118.61],[1632246000000,130.72,131.03,129.76,130.83,47012.17],[1632246300000,130.9,131.3,129.43,130.19,43286.58],[1632246600000,130.21,130.95,129.32,129.83,36824.94],[1632246900000,129.89,130.75,129.89,130.46,21357.23],[1632247200000,130.48,132.43,130.19,131.68,58951.39],[1632247500000,131.68,132.68,131.49,132.0,30616.4],[1632247800000,132.0,133.58,131.93,133.26,57326.77],[1632248100000,133.25,134.02,133.01,133.12,42740.2],[1632248400000,133.12,133.3,132.13,132.37,25833.51],[1632248700000,132.37,132.58,131.48,131.75,20615.72],[1632249000000,131.75,132.34,130.7,131.14,35080.81],[1632249300000,131.14,131.69,130.98,131.05,12976.26],[1632249600000,131.03,131.72,131.01,131.26,12556.04],[1632249900000,131.3,131.54,130.76,130.99,11458.36],[1632250200000,131.03,132.5,130.98,131.06,14215.64],[1632250500000,131.04,131.4,130.65,130.69,13517.32],[1632250800000,130.67,131.33,130.5,131.15,18512.88],[1632251100000,131.15,131.18,129.78,129.84,22587.29],[1632251400000,129.84,129.89,128.22,128.38,63469.09],[1632251700000,128.43,129.22,128.22,128.38,23621.63],[1632252000000,128.36,128.99,128.31,128.83,13144.15],[1632252300000,128.83,129.66,128.78,129.16,13340.23],[1632252600000,129.18,130.39,129.0,130.21,16787.69],[1632252900000,130.18,130.22,129.15,129.16,14528.56],[1632253200000,129.16,129.41,128.37,128.53,25745.7],[1632253500000,128.52,128.69,127.52,127.55,41410.56],[1632253800000,127.55,127.61,127.16,127.43,49322.41],[1632254100000,127.44,128.25,127.09,127.16,52604.4],[1632254400000,127.18,128.6,126.68,128.21,39887.29],[1632254700000,128.3,128.86,127.77,127.96,14028.52],[1632255000000,127.96,128.07,124.01,124.25,121128.69],[1632255300000,124.25,124.68,122.68,123.79,135868.21],[1632255600000,123.8,124.57,123.39,123.59,53392.62],[1632255900000,123.56,123.97,122.2,122.36,68303.85],[1632256200000,122.41,123.27,121.68,122.15,87000.35],[1632256500000,122.15,123.49,121.84,122.98,69678.99],[1632256800000,122.98,123.5,121.5,122.45,70518.26],[1632257100000,122.5,124.08,122.0,122.2,62766.54],[1632257400000,122.2,123.7,122.0,123.3,48056.12],[1632257700000,123.29,123.53,122.38,123.12,46648.42],[1632258000000,123.08,124.1,121.69,121.78,59018.14],[1632258300000,121.75,121.84,120.52,120.65,84665.47],[1632258600000,120.64,121.43,120.08,120.11,56013.77],[1632258900000,120.12,120.91,116.21,116.6,210999.73],[1632259200000,116.6,124.39,116.0,124.14,239940.15],[1632259500000,124.18,126.33,123.0,124.9,146283.16],[1632259800000,125.01,127.72,124.94,127.46,121527.11],[1632260100000,127.47,127.52,125.75,126.52,42196.29],[1632260400000,126.52,128.38,125.79,128.08,71297.62],[1632260700000,128.16,128.52,126.69,127.17,54963.63],[1632261000000,127.17,128.15,126.54,127.87,37254.42],[1632261300000,127.86,127.99,126.86,127.06,27844.39],[1632261600000,127.08,127.08,125.81,126.25,62152.1],[1632261900000,126.27,127.09,125.42,127.03,38767.5],[1632262200000,127.01,127.79,126.75,127.66,25397.74],[1632262500000,127.64,128.72,127.5,127.72,30883.82],[1632262800000,127.71,127.81,126.2,126.38,31656.86],[1632263100000,126.35,126.91,125.12,125.8,30181.3],[1632263400000,125.84,125.89,124.52,125.02,52229.99],[1632263700000,124.99,125.58,124.59,125.31,28269.48],[1632264000000,125.36,126.07,124.82,124.91,29791.81],[1632264300000,124.87,125.49,124.06,124.14,32551.74],[1632264600000,124.07,124.25,123.4,123.96,29180.96],[1632264900000,123.94,124.4,122.15,122.71,33530.72],[1632265200000,122.72,124.41,122.26,123.85,46546.27],[1632265500000,123.85,124.87,123.09,124.72,28756.95],[1632265800000,124.75,125.79,124.45,124.47,28398.82],[1632266100000,124.44,125.2,122.93,123.24,39312.04],[1632266400000,123.2,123.73,122.49,122.73,16924.74],[1632266700000,122.77,124.38,122.61,123.24,15297.45],[1632267000000,123.22,123.38,122.07,122.5,29215.78],[1632267300000,122.4,123.66,122.12,122.71,28027.37],[1632267600000,122.71,123.18,121.31,121.61,36836.28],[1632267900000,121.59,123.67,121.57,122.37,32583.61],[1632268200000,122.32,123.7,122.23,123.61,21702.37],[1632268500000,123.6,124.33,122.78,124.29,27519.41],[1632268800000,124.3,125.91,123.56,125.55,48991.38],[1632269100000,125.56,126.23,124.26,126.2,34023.71],[1632269400000,126.15,128.88,126.08,128.35,74184.99],[1632269700000,128.4,128.4,126.38,126.54,54052.5],[1632270000000,126.55,127.19,125.91,126.29,25892.19],[1632270300000,126.28,126.62,125.7,126.12,15670.3],[1632270600000,126.12,126.12,123.4,123.47,24593.35],[1632270900000,123.47,124.28,122.71,123.14,33629.31],[1632271200000,123.11,123.66,122.5,122.65,21156.31],[1632271500000,122.66,123.3,122.1,123.2,39355.54],[1632271800000,123.12,124.56,123.01,123.82,33083.18],[1632272100000,123.83,125.35,123.63,124.7,23663.46],[1632272400000,124.73,126.18,123.42,126.04,25010.85],[1632272700000,126.05,128.57,125.44,128.0,53790.93],[1632273000000,128.09,129.14,126.7,128.57,63149.9],[1632273300000,128.58,129.58,127.27,127.89,53265.74],[1632273600000,127.82,129.17,127.1,129.16,30412.21],[1632273900000,129.17,130.2,128.46,130.16,43842.38],[1632274200000,130.17,130.38,128.93,129.44,25324.93],[1632274500000,129.45,130.0,129.01,129.56,22996.42],[1632274800000,129.54,131.58,128.89,131.38,55966.73],[1632275100000,131.45,132.15,131.12,131.76,50656.02],[1632275400000,131.76,131.79,130.18,131.35,28141.91],[1632275700000,131.35,131.46,129.86,130.48,16541.35],[1632276000000,130.49,130.9,129.75,130.33,12760.41],[1632276300000,130.28,130.5,129.45,129.94,11547.4],[1632276600000,129.94,131.15,129.93,130.97,10918.82],[1632276900000,130.99,131.03,129.71,129.93,18603.7],[1632277200000,129.88,130.5,129.54,129.84,14203.78],[1632277500000,129.86,129.99,128.18,128.57,37678.2],[1632277800000,128.57,129.26,128.52,128.86,19145.54],[1632278100000,128.82,129.13,128.14,128.44,14165.36],[1632278400000,128.45,130.15,128.42,129.98,26280.34],[1632278700000,129.97,130.5,129.4,129.9,17025.64],[1632279000000,129.9,130.45,129.85,129.96,15125.34],[1632279300000,129.96,130.18,128.79,128.81,14170.79],[1632279600000,128.8,130.4,128.72,130.09,16500.61],[1632279900000,130.1,131.25,129.72,130.85,22765.65],[1632280200000,130.79,130.8,129.9,130.28,11767.3],[1632280500000,130.28,131.49,129.38,131.36,15404.99],[1632280800000,131.36,132.06,130.85,131.91,23957.65],[1632281100000,131.91,132.17,130.65,130.85,19956.45],[1632281400000,130.86,130.93,130.1,130.18,15517.65],[1632281700000,130.18,130.24,129.51,130.13,14875.39],[1632282000000,130.14,130.9,129.54,129.83,15162.79],[1632282300000,129.82,130.43,129.0,129.15,15365.98],[1632282600000,129.15,129.64,128.58,128.8,17525.06],[1632282900000,128.87,129.67,128.5,128.95,16952.26],[1632283200000,128.94,129.82,128.73,128.9,13316.68],[1632283500000,128.92,129.48,128.25,129.25,16945.8],[1632283800000,129.24,129.54,128.46,129.19,11575.56],[1632284100000,129.2,130.4,129.06,130.28,16179.44],[1632284400000,130.34,130.34,129.5,130.14,10508.68],[1632284700000,130.14,130.56,129.11,129.28,9331.42],[1632285000000,129.27,129.28,127.32,127.56,26433.23],[1632285300000,127.51,127.98,127.26,127.26,8296.09],[1632285600000,127.26,127.87,127.06,127.09,18395.97],[1632285900000,127.11,127.92,126.74,127.59,20290.84],[1632286200000,127.59,128.34,127.59,127.95,10930.27],[1632286500000,127.95,128.14,127.53,127.74,7923.43],[1632286800000,127.73,128.27,127.73,128.15,8084.73],[1632287100000,128.13,128.66,127.79,128.53,10318.72],[1632287400000,128.53,128.55,127.91,128.0,8088.67],[1632287700000,127.94,128.8,127.77,127.89,12575.35],[1632288000000,127.83,129.65,127.51,129.56,17062.93],[1632288300000,129.57,130.12,129.45,129.61,18691.88],[1632288600000,129.6,129.76,128.8,128.91,15312.37],[1632288900000,128.89,129.73,128.01,128.01,15600.11],[1632289200000,128.09,128.78,127.92,128.02,12627.88],[1632289500000,128.04,129.21,127.98,128.82,8536.75],[1632289800000,128.84,130.07,128.84,130.0,14751.66],[1632290100000,130.0,130.1,129.51,129.89,8166.17],[1632290400000,129.88,130.1,129.05,129.4,20727.27],[1632290700000,129.4,129.5,128.69,128.73,16312.41],[1632291000000,128.73,129.03,127.93,128.78,11231.48],[1632291300000,128.79,129.98,128.66,129.9,14413.02],[1632291600000,129.91,130.2,129.45,130.03,18216.62],[1632291900000,130.02,130.09,129.54,129.99,8536.57],[1632292200000,129.96,132.0,129.62,131.25,38211.27],[1632292500000,131.3,131.55,130.88,131.07,13815.03],[1632292800000,131.1,131.58,130.81,130.94,17427.86],[1632293100000,130.99,131.56,130.58,131.5,18849.77],[1632293400000,131.5,132.37,131.01,131.23,29800.52],[1632293700000,131.25,132.27,130.85,132.0,16274.44],[1632294000000,131.99,132.78,131.06,131.11,36229.16],[1632294300000,131.1,131.66,130.8,131.54,14758.06],[1632294600000,131.54,131.86,131.28,131.46,17130.56],[1632294900000,131.46,132.9,131.44,132.34,26956.57],[1632295200000,132.34,132.36,131.81,132.17,9758.33],[1632295500000,132.14,132.35,131.25,131.37,13329.97],[1632295800000,131.37,132.88,131.36,132.32,22278.98],[1632296100000,132.34,133.77,132.24,133.55,54014.52],[1632296400000,133.56,133.98,133.05,133.3,38934.34],[1632296700000,133.3,134.11,133.23,133.47,54181.53],[1632297000000,133.45,133.93,132.89,133.37,29555.39],[1632297300000,133.37,133.62,132.94,132.95,24189.17],[1632297600000,132.95,133.5,132.54,133.12,29775.71],[1632297900000,133.13,133.18,132.58,132.84,23334.42],[1632298200000,132.84,133.32,132.8,133.28,15232.23],[1632298500000,133.29,133.82,132.85,132.95,21413.52],[1632298800000,132.96,132.96,132.14,132.36,16161.28],[1632299100000,132.35,133.1,132.27,132.42,18112.58],[1632299400000,132.41,132.8,131.77,132.09,16359.11],[1632299700000,132.08,132.8,131.98,132.03,12321.68],[1632300000000,132.05,132.98,131.97,132.87,13715.26],[1632300300000,132.8,133.41,132.62,133.06,13814.98],[1632300600000,133.06,133.81,132.92,133.51,23019.91],[1632300900000,133.54,133.58,132.21,132.34,13348.82],[1632301200000,132.34,132.72,131.93,131.93,19861.99],[1632301500000,131.95,132.1,131.57,131.72,16112.25],[1632301800000,131.72,131.93,131.22,131.41,22931.97],[1632302100000,131.47,132.21,131.42,131.69,12641.03],[1632302400000,131.74,132.78,131.68,132.41,7528.38],[1632302700000,132.46,132.62,132.07,132.34,5235.49],[1632303000000,132.37,132.88,131.67,131.9,15261.7],[1632303300000,131.89,132.32,131.81,132.21,13929.74],[1632303600000,132.18,132.34,131.05,131.1,15714.4],[1632303900000,131.09,131.83,131.05,131.82,12820.42],[1632304200000,131.83,132.16,131.3,132.1,11883.96],[1632304500000,132.09,132.59,132.05,132.42,8226.63],[1632304800000,132.42,133.0,131.83,132.02,12724.4],[1632305100000,132.02,132.21,131.79,132.04,6153.36],[1632305400000,132.04,132.67,131.99,132.14,11986.18],[1632305700000,132.1,132.81,132.08,132.53,5761.78],[1632306000000,132.55,133.0,131.56,131.69,15164.52],[1632306300000,131.68,131.91,131.31,131.6,9398.28],[1632306600000,131.56,132.14,131.5,131.52,10725.73],[1632306900000,131.54,131.72,130.78,130.83,17696.61],[1632307200000,130.84,131.22,129.73,129.94,46846.64],[1632307500000,129.98,130.79,129.85,130.2,15081.53],[1632307800000,130.2,130.41,129.86,130.31,15543.2],[1632308100000,130.32,130.68,130.0,130.57,12921.55],[1632308400000,130.58,130.84,129.65,129.8,11692.87],[1632308700000,129.79,129.97,129.22,129.5,20464.54],[1632309000000,129.48,130.42,129.48,130.09,16912.96],[1632309300000,130.12,130.4,129.59,130.05,8380.64],[1632309600000,130.06,130.1,129.3,129.75,16615.46],[1632309900000,129.72,129.8,129.22,129.34,15678.37],[1632310200000,129.34,129.59,128.26,128.67,40522.18],[1632310500000,128.64,128.86,128.02,128.05,22241.74],[1632310800000,128.04,128.35,127.72,127.76,30896.85],[1632311100000,127.77,128.35,127.66,128.32,13750.71],[1632311400000,128.31,128.62,128.28,128.59,22741.95],[1632311700000,128.53,128.85,128.25,128.64,20942.52],[1632312000000,128.64,129.01,128.15,128.45,13108.06],[1632312300000,128.45,128.8,128.35,128.71,8821.18],[1632312600000,128.74,128.78,128.06,128.34,12843.25],[1632312900000,128.34,129.07,128.34,128.66,7669.18],[1632313200000,128.65,129.54,128.54,129.31,10039.2],[1632313500000,129.31,129.69,128.75,128.87,24955.62],[1632313800000,128.87,129.59,128.81,129.32,7780.99],[1632314100000,129.3,129.98,129.21,129.89,20271.59],[1632314400000,129.9,129.97,129.43,129.44,10836.77],[1632314700000,129.46,129.73,129.38,129.66,11685.48],[1632315000000,129.66,130.28,129.6,130.26,22552.32],[1632315300000,130.25,130.33,129.39,129.72,20886.91],[1632315600000,129.7,130.29,129.02,130.14,17707.24],[1632315900000,130.18,131.16,129.85,131.06,45645.78],[1632316200000,131.04,132.07,131.03,131.45,67904.71],[1632316500000,131.42,131.82,131.32,131.32,38395.35],[1632316800000,131.32,131.37,130.65,131.02,23619.01],[1632317100000,131.02,131.08,130.12,130.37,20916.0],[1632317400000,130.37,130.89,129.73,129.84,17732.58],[1632317700000,129.85,130.04,129.08,129.35,32676.62],[1632318000000,129.36,130.03,129.21,129.22,19473.65],[1632318300000,129.26,129.6,128.78,129.46,26823.85],[1632318600000,129.44,130.0,129.37,129.85,12713.72],[1632318900000,129.87,131.08,129.86,130.94,20893.68],[1632319200000,130.95,131.7,130.62,130.63,25471.48],[1632319500000,130.69,132.31,130.43,131.74,38953.8],[1632319800000,131.75,131.89,131.17,131.66,18587.66],[1632320100000,131.65,132.15,131.34,131.8,19767.2],[1632320400000,131.76,132.24,131.24,131.84,15581.27],[1632320700000,131.88,134.57,131.72,134.05,71851.32],[1632321000000,134.04,135.62,133.58,135.51,66563.49],[1632321300000,135.47,136.37,135.04,135.7,50444.69],[1632321600000,135.71,136.49,135.19,136.23,38906.99],[1632321900000,136.26,136.94,135.62,136.76,39898.31],[1632322200000,136.77,137.25,135.87,136.37,54594.6],[1632322500000,136.36,137.1,136.14,136.62,28387.83],[1632322800000,136.67,138.29,136.42,138.25,50469.57],[1632323100000,138.27,139.32,138.0,139.05,37050.93],[1632323400000,139.05,139.54,138.01,139.0,61077.24],[1632323700000,139.02,139.84,138.4,138.89,41537.19],[1632324000000,138.91,139.6,138.44,139.36,24091.53],[1632324300000,139.36,140.63,139.32,140.42,74093.68],[1632324600000,140.39,141.76,139.9,141.5,73427.37],[1632324900000,141.53,142.19,140.77,141.31,81478.35],[1632325200000,141.35,141.99,140.93,141.57,39821.09],[1632325500000,141.58,141.58,140.45,141.03,39473.47],[1632325800000,141.02,142.02,140.62,141.94,40841.38],[1632326100000,141.94,141.98,141.2,141.66,22744.43],[1632326400000,141.68,141.92,140.35,140.83,37826.65],[1632326700000,140.81,141.13,140.18,141.11,36631.5],[1632327000000,141.1,141.71,140.78,141.44,32992.65],[1632327300000,141.47,143.0,141.44,142.33,48057.56],[1632327600000,142.32,142.51,141.8,142.2,25298.87],[1632327900000,142.19,142.41,140.78,141.13,26963.15],[1632328200000,141.13,141.28,140.21,140.92,31158.74],[1632328500000,140.92,141.95,140.65,141.85,19855.17],[1632328800000,141.85,142.49,141.58,141.93,45889.67],[1632329100000,141.92,142.06,141.22,141.76,18999.2],[1632329400000,141.75,143.5,141.65,143.03,46017.2],[1632329700000,143.03,143.29,142.58,142.95,16434.95],[1632330000000,142.96,143.3,141.7,141.71,28260.87],[1632330300000,141.71,142.29,141.7,142.28,17112.12],[1632330600000,142.29,142.74,141.73,142.33,24067.52],[1632330900000,142.34,142.4,141.16,141.8,20396.82],[1632331200000,141.79,142.27,140.99,141.15,27816.18],[1632331500000,141.16,142.13,140.41,140.57,36239.04],[1632331800000,140.55,142.21,140.54,141.93,23746.12],[1632332100000,141.91,143.17,141.76,143.01,23586.34],[1632332400000,143.03,143.5,142.61,142.88,29273.63],[1632332700000,142.88,144.99,142.85,144.52,48539.35],[1632333000000,144.51,144.79,143.8,144.0,22462.89],[1632333300000,144.01,144.21,142.58,143.06,32214.98],[1632333600000,143.05,147.8,142.24,147.79,127865.42],[1632333900000,147.75,148.53,146.58,148.22,88890.21],[1632334200000,148.22,149.98,147.7,149.91,108813.83],[1632334500000,149.9,149.98,148.5,148.87,64653.45],[1632334800000,148.87,151.36,148.73,150.03,90059.24],[1632335100000,149.96,150.08,148.42,149.11,63072.72],[1632335400000,149.1,149.28,147.09,148.18,73328.73],[1632335700000,148.25,148.73,147.03,147.39,57091.32],[1632336000000,147.38,147.6,145.62,146.45,88052.2],[1632336300000,146.46,146.57,143.82,144.26,82170.2],[1632336600000,144.27,145.45,143.83,145.28,36146.84],[1632336900000,145.28,145.6,143.53,143.69,39334.73],[1632337200000,143.69,145.28,143.52,144.91,34436.64],[1632337500000,144.94,145.16,143.6,144.85,33627.91],[1632337800000,144.81,146.78,144.75,146.73,61127.97],[1632338100000,146.72,147.46,146.45,147.38,43432.4],[1632338400000,147.4,148.66,147.05,148.23,35074.9],[1632338700000,148.22,148.28,146.7,147.96,41611.69],[1632339000000,147.96,148.3,145.48,146.36,33518.02],[1632339300000,146.35,146.36,145.62,145.99,28635.2],[1632339600000,145.99,147.0,145.99,146.75,18353.39],[1632339900000,146.74,146.79,145.94,146.07,16618.15],[1632340200000,146.01,146.73,145.32,146.69,19295.92],[1632340500000,146.69,147.6,146.07,146.39,17744.41],[1632340800000,146.38,146.99,145.84,146.07,20034.48],[1632341100000,146.01,146.06,145.07,145.07,21490.33],[1632341400000,145.08,146.31,145.01,145.97,12874.69],[1632341700000,145.95,146.93,145.7,146.6,13900.83],[1632342000000,146.6,146.69,146.13,146.36,9873.1],[1632342300000,146.38,148.42,146.12,147.64,28111.36],[1632342600000,147.64,148.49,147.61,148.08,21069.29],[1632342900000,148.16,148.27,146.88,146.93,17821.57],[1632343200000,146.96,147.5,146.5,147.11,14662.36],[1632343500000,147.1,147.19,146.6,147.04,11730.63],[1632343800000,147.05,147.48,146.45,146.52,12680.87],[1632344100000,146.54,146.99,145.78,146.77,20593.97],[1632344400000,146.77,148.5,146.62,148.34,28437.83],[1632344700000,148.41,148.82,148.17,148.33,20358.5],[1632345000000,148.33,148.89,148.08,148.74,13955.72],[1632345300000,148.74,149.93,148.68,148.94,30172.67],[1632345600000,148.89,149.62,148.28,148.66,17077.37],[1632345900000,148.57,148.9,148.3,148.56,9356.31],[1632346200000,148.51,149.4,148.35,149.19,16540.37],[1632346500000,149.19,149.2,147.68,147.75,17973.08],[1632346800000,147.72,147.82,146.51,146.54,17009.06],[1632347100000,146.54,147.25,144.29,144.43,48818.54],[1632347400000,144.45,144.8,143.69,144.42,35030.51],[1632347700000,144.42,145.98,144.29,145.64,18045.72],[1632348000000,145.65,146.33,145.65,145.78,13846.28],[1632348300000,145.78,147.47,145.65,147.36,22279.89],[1632348600000,147.28,147.42,145.9,146.2,16499.88],[1632348900000,146.19,146.3,145.32,145.67,13782.18],[1632349200000,145.67,145.8,145.01,145.79,10726.87],[1632349500000,145.74,145.76,144.55,145.28,19554.15],[1632349800000,145.29,146.56,145.29,146.36,15175.8],[1632350100000,146.32,147.06,145.56,146.91,22053.33],[1632350400000,146.94,147.25,146.24,146.96,10728.52],[1632350700000,146.91,147.73,146.23,147.49,15651.17],[1632351000000,147.53,147.96,147.06,147.44,11979.52],[1632351300000,147.44,147.93,147.22,147.46,10473.08],[1632351600000,147.54,148.16,147.21,148.16,10670.97],[1632351900000,148.17,148.36,147.48,148.3,31679.75],[1632352200000,148.28,148.36,147.74,148.28,14210.29],[1632352500000,148.28,148.29,147.67,147.94,7485.88],[1632352800000,148.0,148.01,147.6,147.81,18078.88],[1632353100000,147.82,148.75,147.74,148.36,12908.01],[1632353400000,148.4,149.38,148.4,149.14,25141.12],[1632353700000,149.13,149.18,147.62,147.74,19679.2],[1632354000000,147.74,148.53,147.6,148.3,18871.41],[1632354300000,148.29,149.29,147.96,148.61,21835.98],[1632354600000,148.6,148.84,147.6,148.07,18662.11],[1632354900000,148.03,148.22,147.74,148.02,7686.45],[1632355200000,148.02,149.66,147.6,147.95,48019.42],[1632355500000,147.89,150.54,146.73,150.51,82799.39],[1632355800000,150.51,151.68,149.9,149.91,58659.56],[1632356100000,149.93,150.42,148.78,148.97,31788.99],[1632356400000,149.02,149.29,148.39,148.49,18845.37],[1632356700000,148.49,149.2,147.66,148.09,27024.57],[1632357000000,148.11,149.65,147.99,149.22,16999.08],[1632357300000,149.23,150.1,148.48,148.6,16216.06],[1632357600000,148.6,148.82,147.19,147.28,18996.74],[1632357900000,147.26,147.95,145.16,145.49,42073.47],[1632358200000,145.48,145.98,144.8,145.8,26355.75],[1632358500000,145.86,146.36,145.23,145.41,13282.54],[1632358800000,145.41,146.23,144.6,146.1,20050.31],[1632359100000,146.12,147.19,145.8,146.11,19085.5],[1632359400000,146.13,146.5,145.15,145.15,10999.44],[1632359700000,145.14,146.21,144.93,145.92,13909.19],[1632360000000,145.85,146.54,145.69,145.75,11182.22],[1632360300000,145.75,146.67,145.19,146.17,17630.05],[1632360600000,146.17,147.61,146.17,147.4,20464.74],[1632360900000,147.36,147.56,147.0,147.49,7037.23],[1632361200000,147.56,147.96,146.53,146.7,19101.47],[1632361500000,146.68,147.18,146.07,147.0,16854.46],[1632361800000,147.03,147.58,146.92,147.3,11486.04],[1632362100000,147.31,147.42,146.86,147.35,8398.18],[1632362400000,147.33,147.47,145.9,146.3,13309.04],[1632362700000,146.29,146.7,146.09,146.41,6952.52],[1632363000000,146.41,146.43,145.53,146.01,8998.88],[1632363300000,145.97,146.65,145.83,146.04,11404.01],[1632363600000,146.06,147.02,146.05,146.88,8090.9],[1632363900000,146.92,147.26,146.2,147.03,11408.37],[1632364200000,147.02,147.69,146.76,147.31,10944.09],[1632364500000,147.3,148.15,147.28,148.06,13974.24],[1632364800000,148.07,149.0,147.9,148.4,21950.72],[1632365100000,148.43,148.59,147.35,147.5,19677.72],[1632365400000,147.49,147.79,147.24,147.53,6537.3],[1632365700000,147.53,147.54,146.82,147.22,10446.32],[1632366000000,147.21,147.71,146.31,147.03,13979.53],[1632366300000,147.03,147.07,146.03,146.32,12729.43],[1632366600000,146.32,147.0,146.14,146.83,11892.46],[1632366900000,146.86,148.34,146.45,148.29,22873.21],[1632367200000,148.29,149.2,148.29,149.19,26563.07],[1632367500000,149.19,149.98,148.71,149.74,54100.38],[1632367800000,149.72,149.87,149.0,149.41,17157.69],[1632368100000,149.37,149.6,148.49,149.19,15886.82],[1632368400000,149.18,149.42,148.79,149.09,9517.77],[1632368700000,149.1,149.36,148.54,148.58,10318.6],[1632369000000,148.58,149.2,148.44,148.96,10349.1],[1632369300000,148.96,149.45,148.56,148.58,10656.37],[1632369600000,148.61,149.57,148.41,149.12,16488.68],[1632369900000,149.12,150.08,148.97,149.68,22325.1],[1632370200000,149.69,149.86,149.1,149.22,9638.1],[1632370500000,149.21,149.43,148.0,148.14,16175.44],[1632370800000,148.17,148.58,147.87,148.49,12000.66],[1632371100000,148.5,148.68,148.25,148.59,8161.72],[1632371400000,148.6,148.82,148.22,148.28,11601.72],[1632371700000,148.29,148.86,148.05,148.8,7959.82],[1632372000000,148.8,149.35,148.44,148.44,14012.52],[1632372300000,148.44,148.7,147.38,147.52,14879.64],[1632372600000,147.52,147.8,147.02,147.43,16268.13],[1632372900000,147.42,147.47,146.7,147.13,21883.91],[1632373200000,147.13,147.69,147.0,147.65,11384.34],[1632373500000,147.66,148.4,147.58,148.07,13645.16],[1632373800000,148.07,148.55,147.92,148.37,7856.95],[1632374100000,148.37,148.44,147.06,147.08,14251.12],[1632374400000,147.07,147.28,146.21,146.36,16140.65],[1632374700000,146.36,146.94,146.13,146.18,9757.03],[1632375000000,146.17,146.22,145.74,146.15,17560.78],[1632375300000,146.07,146.73,145.98,146.21,10475.89],[1632375600000,146.22,146.88,146.14,146.4,7181.26],[1632375900000,146.4,146.97,146.18,146.97,7533.32],[1632376200000,146.97,147.49,146.6,146.94,10102.05],[1632376500000,146.95,147.57,146.83,147.06,7576.47],[1632376800000,147.06,147.2,146.78,146.78,6384.12],[1632377100000,146.79,147.42,146.55,147.39,12869.18],[1632377400000,147.39,147.42,146.36,146.73,8628.1],[1632377700000,146.74,147.39,146.74,147.3,9383.71],[1632378000000,147.32,148.4,147.01,147.78,47788.85],[1632378300000,147.79,148.47,147.44,148.37,23787.5],[1632378600000,148.38,148.99,147.98,148.87,12049.05],[1632378900000,148.91,149.35,148.73,149.08,12608.3],[1632379200000,149.05,149.25,148.27,148.62,16247.68],[1632379500000,148.63,148.71,148.05,148.34,10575.02],[1632379800000,148.35,149.7,148.29,148.86,21898.14],[1632380100000,148.87,149.95,148.87,149.22,22896.59],[1632380400000,149.2,149.44,148.63,149.14,19840.04],[1632380700000,149.14,149.64,148.77,149.41,11552.82],[1632381000000,149.41,149.5,148.19,148.43,16570.14],[1632381300000,148.41,149.0,148.29,148.33,10225.68],[1632381600000,148.34,148.53,148.14,148.4,7605.0],[1632381900000,148.39,149.45,148.36,149.12,13447.63],[1632382200000,149.12,149.18,148.73,148.75,19729.52],[1632382500000,148.74,149.24,148.36,149.06,8985.06],[1632382800000,149.03,149.88,148.86,149.54,15590.9],[1632383100000,149.53,150.97,149.43,150.27,43494.94],[1632383400000,150.23,150.76,149.6,150.74,12523.12],[1632383700000,150.73,151.97,150.65,151.5,39326.25],[1632384000000,151.44,152.5,150.73,152.25,37985.19],[1632384300000,152.25,152.33,150.91,151.13,17121.96],[1632384600000,151.1,151.91,150.93,151.5,13778.03],[1632384900000,151.48,151.49,150.67,150.91,18600.11],[1632385200000,150.92,151.29,150.62,150.79,10701.16],[1632385500000,150.78,151.8,150.68,151.72,21156.94],[1632385800000,151.73,152.34,151.27,151.33,27569.99],[1632386100000,151.29,151.5,150.4,150.53,19358.79],[1632386400000,150.51,150.71,148.99,149.44,41242.45],[1632386700000,149.44,150.45,148.71,149.15,30832.04],[1632387000000,149.15,149.59,148.79,148.94,13495.23],[1632387300000,148.93,149.71,148.85,149.08,10706.24],[1632387600000,149.07,149.5,148.11,148.22,15529.98],[1632387900000,148.26,148.56,147.61,147.89,24655.42],[1632388200000,147.89,149.16,147.89,149.08,19236.98],[1632388500000,149.08,149.28,148.46,149.12,22689.75],[1632388800000,149.12,149.15,148.38,148.42,9731.17],[1632389100000,148.42,148.91,148.16,148.24,9578.97],[1632389400000,148.24,149.18,147.74,148.12,16182.43],[1632389700000,148.01,148.55,147.86,148.24,7594.9],[1632390000000,148.24,148.89,148.2,148.44,11321.96],[1632390300000,148.44,148.69,147.84,147.86,12491.38],[1632390600000,147.85,148.36,147.48,147.62,13098.56],[1632390900000,147.62,147.99,147.32,147.46,9374.21],[1632391200000,147.46,148.15,147.07,147.92,14343.78],[1632391500000,147.93,148.7,147.78,148.59,9706.43],[1632391800000,148.57,148.61,146.3,146.58,29131.46],[1632392100000,146.59,147.4,146.04,146.95,22327.98],[1632392400000,146.99,147.14,145.0,145.24,36986.54],[1632392700000,145.26,145.66,144.02,144.56,50873.11],[1632393000000,144.57,146.13,144.11,145.7,31947.71],[1632393300000,145.69,145.96,145.35,145.6,12789.21],[1632393600000,145.61,145.92,145.31,145.88,16414.3],[1632393900000,145.89,146.68,145.66,146.5,15747.1],[1632394200000,146.45,146.66,145.7,145.76,11679.06],[1632394500000,145.76,146.5,145.71,146.25,14463.77],[1632394800000,146.25,146.52,145.72,145.73,10841.8],[1632395100000,145.73,146.07,145.27,145.77,15682.66],[1632395400000,145.78,145.83,144.66,144.98,21392.81],[1632395700000,144.94,145.51,144.5,144.53,11958.08],[1632396000000,144.52,145.2,143.62,145.18,34582.01],[1632396300000,145.18,145.49,144.76,144.8,9231.8],[1632396600000,144.85,145.49,144.85,145.2,10488.09],[1632396900000,145.18,145.29,144.0,144.09,14612.82],[1632397200000,144.09,144.51,143.89,144.05,14463.32],[1632397500000,144.02,144.23,142.92,143.43,45039.59],[1632397800000,143.45,143.83,142.97,143.53,24028.83],[1632398100000,143.52,144.44,143.4,144.35,11384.05],[1632398400000,144.36,145.58,143.74,144.14,21274.11],[1632398700000,144.14,144.86,143.68,144.85,12756.31],[1632399000000,144.85,144.89,143.89,144.08,13041.17],[1632399300000,144.1,144.86,143.92,144.48,19534.52],[1632399600000,144.48,144.96,143.63,144.8,18620.53],[1632399900000,144.8,145.26,144.5,144.9,10984.7],[1632400200000,144.9,145.7,144.51,145.49,16935.35],[1632400500000,145.51,145.92,145.18,145.39,18634.89],[1632400800000,145.38,146.5,145.34,145.62,25651.38],[1632401100000,145.61,146.01,145.4,145.49,14899.61],[1632401400000,145.48,145.94,144.69,144.88,13565.96],[1632401700000,144.88,145.37,144.43,144.89,13455.6],[1632402000000,144.88,145.48,144.72,144.76,8835.76],[1632402300000,144.75,145.0,143.9,144.25,34244.08],[1632402600000,144.25,144.5,143.47,144.39,21474.51],[1632402900000,144.41,144.93,144.19,144.71,12584.2],[1632403200000,144.72,144.95,144.38,144.7,5265.51],[1632403500000,144.68,145.18,144.44,145.01,9555.3],[1632403800000,145.0,146.06,144.76,145.96,31137.44],[1632404100000,145.93,147.14,145.72,146.99,24176.58],[1632404400000,147.04,148.19,146.99,147.73,42687.63],[1632404700000,147.78,148.5,147.22,148.15,30562.64],[1632405000000,148.15,148.41,147.22,147.67,29346.16],[1632405300000,147.67,147.8,147.28,147.4,12683.08],[1632405600000,147.43,147.68,146.29,146.62,26811.87],[1632405900000,146.64,148.05,146.63,147.9,17457.7],[1632406200000,147.97,148.73,147.66,147.89,26201.16],[1632406500000,147.9,148.95,147.75,148.46,28119.9],[1632406800000,148.46,148.6,147.96,148.07,15431.25],[1632407100000,148.06,148.36,147.38,147.49,13933.07],[1632407400000,147.49,147.77,146.81,147.12,29004.38],[1632407700000,147.13,148.5,147.11,148.15,19024.02],[1632408000000,148.15,148.4,147.88,148.02,11403.65],[1632408300000,147.99,148.26,147.65,148.22,17110.31],[1632408600000,148.22,148.58,147.78,148.21,13704.92],[1632408900000,148.19,148.35,147.84,148.23,10033.44],[1632409200000,148.22,148.85,148.19,148.61,15925.42],[1632409500000,148.6,150.0,148.38,149.55,41808.11],[1632409800000,149.55,149.99,148.91,149.71,21970.76],[1632410100000,149.67,150.9,149.66,150.34,41605.15],[1632410400000,150.31,150.49,148.05,148.36,40972.84],[1632410700000,148.36,148.76,147.58,147.82,24039.21],[1632411000000,147.8,147.83,146.76,146.93,38640.31],[1632411300000,146.92,147.48,146.48,147.39,27877.73],[1632411600000,147.39,147.98,147.13,147.69,11517.56],[1632411900000,147.68,147.75,146.68,146.94,21695.79],[1632412200000,146.95,147.21,145.25,145.84,32406.06],[1632412500000,145.84,146.55,145.7,146.06,15009.09],[1632412800000,146.07,146.67,146.01,146.55,12423.07],[1632413100000,146.55,146.89,145.97,146.41,12717.64],[1632413400000,146.41,146.43,144.58,145.23,33810.92],[1632413700000,145.22,145.76,144.96,145.55,16384.56],[1632414000000,145.54,145.8,144.93,144.99,13310.93],[1632414300000,144.99,145.68,144.96,145.35,20003.13],[1632414600000,145.34,146.71,145.17,146.68,14740.87],[1632414900000,146.68,147.28,146.29,146.52,23142.49],[1632415200000,146.51,146.56,145.81,145.92,9982.27],[1632415500000,145.93,146.49,145.67,145.77,8351.11],[1632415800000,145.77,146.34,145.66,146.11,6258.82],[1632416100000,146.11,146.29,145.71,146.17,6457.79],[1632416400000,146.17,147.42,146.17,147.42,23065.4],[1632416700000,147.38,148.38,147.18,147.95,31735.22],[1632417000000,147.94,148.86,147.67,148.69,29862.18],[1632417300000,148.69,149.99,148.69,149.18,50991.25],[1632417600000,149.15,149.47,148.28,149.24,29153.1],[1632417900000,149.2,150.17,149.05,150.17,50088.26],[1632418200000,150.17,151.8,150.13,150.85,82681.27],[1632418500000,150.84,151.5,150.18,151.16,41023.18],[1632418800000,151.16,151.69,150.76,151.02,23759.94],[1632419100000,151.01,151.98,150.84,151.02,39516.64],[1632419400000,151.05,151.39,150.46,150.77,22875.75],[1632419700000,150.74,151.05,150.28,150.86,27951.79],[1632420000000,150.87,151.39,149.17,149.41,34429.11],[1632420300000,149.42,149.52,148.46,148.59,25632.56],[1632420600000,148.58,148.82,148.0,148.43,28212.35],[1632420900000,148.4,148.97,148.12,148.71,18942.84],[1632421200000,148.71,148.75,147.66,148.35,28741.75],[1632421500000,148.35,149.55,148.34,148.89,22251.69],[1632421800000,148.89,149.52,148.76,149.14,17926.71],[1632422100000,149.13,149.13,148.06,148.27,17053.74],[1632422400000,148.27,148.72,148.14,148.36,9058.41],[1632422700000,148.36,148.96,148.16,148.37,11031.47],[1632423000000,148.39,148.66,148.3,148.49,9359.72],[1632423300000,148.48,149.04,148.19,148.74,7779.88],[1632423600000,148.73,149.15,148.7,148.71,10202.77],[1632423900000,148.69,149.23,148.25,149.14,8514.33],[1632424200000,149.16,149.84,148.79,149.77,13954.67],[1632424500000,149.78,149.86,149.03,149.07,9998.73],[1632424800000,149.08,149.81,149.03,149.44,15855.88],[1632425100000,149.44,149.69,148.2,148.21,20392.06],[1632425400000,148.2,149.6,148.16,149.38,12940.4],[1632425700000,149.39,149.49,149.04,149.26,6560.11],[1632426000000,149.25,149.32,148.84,149.08,7140.9],[1632426300000,149.1,149.74,149.0,149.29,9518.56],[1632426600000,149.26,149.86,149.24,149.83,7817.8],[1632426900000,149.81,150.23,149.55,149.61,19356.52],[1632427200000,149.6,150.09,148.52,148.86,15275.53],[1632427500000,148.83,149.41,148.74,148.95,7821.1],[1632427800000,148.95,149.15,148.74,149.11,7208.94],[1632428100000,149.09,149.24,148.0,148.16,16677.94],[1632428400000,148.13,148.58,147.69,148.02,16379.38],[1632428700000,148.03,148.22,147.35,147.63,14601.38],[1632429000000,147.64,148.39,147.62,148.17,7540.77],[1632429300000,148.19,148.31,147.67,148.2,6544.17],[1632429600000,148.18,148.78,148.03,148.74,4624.54],[1632429900000,148.71,148.84,147.94,148.0,6511.11],[1632430200000,148.02,148.24,147.82,147.89,5192.93],[1632430500000,147.88,148.83,147.87,148.56,8091.65],[1632430800000,148.55,149.0,148.52,148.95,4953.31],[1632431100000,148.95,148.97,148.36,148.79,7958.1],[1632431400000,148.79,149.5,148.46,149.44,13260.25],[1632431700000,149.37,149.59,148.96,148.99,7053.53],[1632432000000,149.03,149.47,148.91,149.27,4060.12],[1632432300000,149.27,149.84,149.16,149.75,8277.49],[1632432600000,149.76,149.93,149.06,149.25,5598.66],[1632432900000,149.33,149.91,149.2,149.53,7001.01],[1632433200000,149.54,149.64,148.5,148.66,7687.48],[1632433500000,148.68,149.24,148.66,148.98,4659.72],[1632433800000,148.97,149.06,148.51,149.05,8661.38],[1632434100000,149.03,149.39,148.93,149.14,5969.5],[1632434400000,149.15,149.7,149.06,149.4,9127.15],[1632434700000,149.4,150.6,149.27,150.23,19488.71],[1632435000000,150.26,150.34,149.62,150.01,10130.82],[1632435300000,150.02,150.12,147.5,147.85,37917.92],[1632435600000,147.85,148.0,146.19,147.23,46054.25],[1632435900000,147.24,147.91,146.94,147.1,18167.02],[1632436200000,147.06,147.46,146.54,147.11,20593.13],[1632436500000,147.12,148.17,146.99,148.05,17562.71],[1632436800000,148.05,148.42,147.93,148.21,10458.62],[1632437100000,148.2,148.32,147.6,148.2,9763.94],[1632437400000,148.2,148.86,147.84,148.81,10213.87],[1632437700000,148.81,149.0,148.0,148.03,11630.51],[1632438000000,148.03,148.19,147.12,147.34,15800.4],[1632438300000,147.35,148.79,147.25,148.51,8502.41],[1632438600000,148.48,148.61,147.33,147.48,13859.24],[1632438900000,147.5,148.34,147.5,148.26,5969.46],[1632439200000,148.33,148.87,147.88,148.74,11503.81],[1632439500000,148.75,149.24,148.59,149.16,9686.0],[1632439800000,149.17,149.89,149.06,149.63,14408.85],[1632440100000,149.6,150.0,149.47,149.96,12062.27],[1632440400000,149.95,150.38,149.54,150.36,19111.47],[1632440700000,150.36,150.92,150.21,150.55,18201.62],[1632441000000,150.54,150.63,149.6,149.66,12091.35],[1632441300000,149.64,149.92,149.4,149.91,8449.73],[1632441600000,149.9,150.49,149.54,150.01,15433.4],[1632441900000,149.98,150.65,149.54,149.57,15815.13],[1632442200000,149.58,150.81,149.0,150.21,20886.24],[1632442500000,150.19,150.75,150.03,150.05,19043.27],[1632442800000,150.09,150.45,149.45,149.59,11256.45],[1632443100000,149.65,150.66,149.5,150.53,10626.43],[1632443400000,150.52,151.2,149.75,149.89,31475.64],[1632443700000,149.88,150.01,149.26,149.54,8706.91],[1632444000000,149.55,150.55,149.55,150.35,8133.97],[1632444300000,150.4,150.56,149.37,149.52,10295.03],[1632444600000,149.48,149.63,149.08,149.25,9180.33],[1632444900000,149.25,149.64,148.7,149.3,10528.78],[1632445200000,149.29,149.53,149.05,149.42,3609.16],[1632445500000,149.38,149.38,148.91,149.24,4744.27],[1632445800000,149.25,149.49,149.1,149.26,6309.95],[1632446100000,149.24,149.27,148.28,148.33,8661.56],[1632446400000,148.34,148.62,147.91,148.49,11047.92],[1632446700000,148.44,148.89,148.35,148.36,3564.8],[1632447000000,148.35,148.52,148.04,148.29,6345.36],[1632447300000,148.28,148.95,148.11,148.92,4902.43],[1632447600000,148.89,148.94,148.27,148.3,7700.79],[1632447900000,148.29,148.38,147.32,148.0,17956.32],[1632448200000,148.0,148.24,147.05,147.12,12746.04],[1632448500000,147.14,147.74,146.63,146.96,23497.18],[1632448800000,146.98,147.24,145.57,146.22,37057.51],[1632449100000,146.25,146.6,146.09,146.55,13159.64],[1632449400000,146.54,146.79,146.36,146.42,7653.16],[1632449700000,146.42,146.79,145.9,146.65,9186.99],[1632450000000,146.67,146.82,146.03,146.07,6664.14],[1632450300000,146.06,146.15,145.55,145.69,14977.91],[1632450600000,145.74,146.07,145.16,145.63,11881.4],[1632450900000,145.63,146.25,145.53,145.88,8152.08],[1632451200000,145.87,146.17,145.66,145.79,6332.75],[1632451500000,145.79,146.04,145.5,145.6,5829.82],[1632451800000,145.61,145.84,145.32,145.51,6252.65],[1632452100000,145.5,146.15,145.38,146.01,6680.24],[1632452400000,146.04,146.7,145.65,146.51,9925.26],[1632452700000,146.53,146.76,146.18,146.38,10804.3],[1632453000000,146.36,146.77,146.21,146.61,6741.64],[1632453300000,146.6,146.75,146.31,146.68,8082.98],[1632453600000,146.66,146.82,145.9,146.04,9618.71],[1632453900000,146.05,146.55,145.9,146.3,5452.1],[1632454200000,146.28,146.58,146.17,146.19,3928.67],[1632454500000,146.2,146.2,145.7,145.81,8080.37],[1632454800000,145.8,145.98,145.65,145.65,5446.45],[1632455100000,145.65,145.69,145.03,145.33,10183.4],[1632455400000,145.33,145.4,144.8,145.01,23430.97],[1632455700000,145.02,145.05,144.47,144.86,19786.28],[1632456000000,144.85,145.36,144.0,145.2,16743.49],[1632456300000,145.19,145.54,145.15,145.21,10484.46],[1632456600000,145.17,145.25,144.36,144.72,13815.26],[1632456900000,144.72,145.61,144.5,145.56,14962.25],[1632457200000,145.57,145.91,145.02,145.29,15631.41],[1632457500000,145.29,145.58,144.93,145.0,11309.97],[1632457800000,144.98,145.56,144.87,145.33,6493.79],[1632458100000,145.33,145.85,145.14,145.53,6184.47],[1632458400000,145.53,145.83,145.41,145.45,5766.2],[1632458700000,145.45,145.62,145.23,145.36,9236.68],[1632459000000,145.33,145.61,145.24,145.42,6730.77],[1632459300000,145.42,145.47,145.14,145.42,6274.36],[1632459600000,145.42,145.42,144.3,144.33,12660.96],[1632459900000,144.29,144.29,143.26,144.08,31765.35],[1632460200000,144.04,144.29,143.38,143.45,10954.89],[1632460500000,143.42,143.42,141.86,141.93,46835.81],[1632460800000,141.99,141.99,141.29,141.33,30947.63],[1632461100000,141.32,142.02,140.73,141.85,32579.55],[1632461400000,141.81,142.2,141.28,142.03,31791.69],[1632461700000,142.03,142.67,141.7,142.05,19788.98],[1632462000000,142.01,142.73,141.97,142.17,19290.06],[1632462300000,142.16,142.96,141.9,142.93,24414.42],[1632462600000,142.94,142.96,142.28,142.66,12234.16],[1632462900000,142.64,142.97,142.31,142.83,18202.45],[1632463200000,142.84,143.77,142.42,143.56,23247.39],[1632463500000,143.55,144.24,143.37,144.22,18137.51],[1632463800000,144.22,144.24,143.56,143.75,15985.48],[1632464100000,143.75,144.6,143.74,144.37,17011.9],[1632464400000,144.36,144.6,144.14,144.24,10515.18],[1632464700000,144.24,144.61,144.21,144.36,10282.6],[1632465000000,144.36,144.52,143.7,143.89,12642.69],[1632465300000,143.89,143.92,143.5,143.68,6467.44],[1632465600000,143.67,143.68,142.9,143.35,9801.74],[1632465900000,143.4,143.44,142.85,143.39,10537.42],[1632466200000,143.39,143.78,143.09,143.13,7864.6],[1632466500000,143.14,143.14,142.51,142.59,10891.03],[1632466800000,142.59,143.86,142.52,143.86,16587.97],[1632467100000,143.85,145.97,143.23,145.26,48626.85],[1632467400000,145.24,145.76,144.62,145.32,16407.63],[1632467700000,145.31,146.37,145.31,145.62,24943.2],[1632468000000,145.61,145.61,144.76,144.79,11435.35],[1632468300000,144.79,144.96,144.24,144.71,8135.33],[1632468600000,144.72,144.98,144.02,144.86,11991.66],[1632468900000,144.82,145.11,144.34,144.34,8725.62],[1632469200000,144.32,145.66,143.87,145.39,23661.32],[1632469500000,145.4,146.17,145.1,145.23,23202.46],[1632469800000,145.25,145.54,144.79,145.14,12941.53],[1632470100000,145.17,145.6,144.56,144.63,17619.91],[1632470400000,144.6,145.5,144.53,145.12,14066.36],[1632470700000,145.15,145.35,144.96,145.07,9921.4],[1632471000000,145.06,145.38,144.83,145.11,11606.96],[1632471300000,145.12,145.66,144.94,145.4,11364.07],[1632471600000,145.41,145.86,145.34,145.83,11268.96],[1632471900000,145.8,146.44,145.55,146.38,13830.98],[1632472200000,146.37,146.44,145.77,145.95,17419.66],[1632472500000,145.96,146.36,145.71,145.86,10372.2],[1632472800000,145.89,146.12,145.43,145.47,14276.86],[1632473100000,145.48,145.6,145.0,145.25,13480.81],[1632473400000,145.24,145.48,144.22,144.29,17687.19],[1632473700000,144.24,144.3,142.91,143.45,30925.49],[1632474000000,143.46,143.5,141.57,141.65,45958.27],[1632474300000,141.82,142.18,138.1,138.72,136260.24],[1632474600000,138.66,139.05,137.37,137.97,83839.94],[1632474900000,137.97,138.66,136.0,137.97,132190.85],[1632475200000,137.93,137.97,135.3,135.42,75562.04],[1632475500000,135.41,136.82,134.71,136.45,120487.46],[1632475800000,136.44,137.2,136.23,136.95,93565.99],[1632476100000,136.95,137.86,136.24,137.28,89098.98],[1632476400000,137.29,137.48,135.49,135.79,45942.45],[1632476700000,135.79,136.42,134.69,135.52,53223.72],[1632477000000,135.52,136.3,135.19,135.32,30107.21],[1632477300000,135.32,135.43,133.96,134.18,94060.79],[1632477600000,134.17,136.67,133.26,135.8,80239.97],[1632477900000,135.82,136.07,134.08,135.69,35956.31],[1632478200000,135.68,136.4,135.33,136.35,31493.02],[1632478500000,136.38,136.46,135.56,135.95,28638.0],[1632478800000,135.95,135.99,135.0,135.77,30897.13],[1632479100000,135.79,135.79,134.58,135.3,29380.45],[1632479400000,135.3,135.3,133.37,133.84,43899.84],[1632479700000,133.87,134.89,132.62,133.83,64253.69],[1632480000000,133.75,135.21,133.67,133.71,49792.26],[1632480300000,133.78,134.54,132.91,133.34,36946.16],[1632480600000,133.41,134.67,132.94,133.72,37647.49],[1632480900000,133.74,134.12,133.4,133.58,21810.56],[1632481200000,133.58,135.04,132.2,132.84,74537.42],[1632481500000,132.78,133.43,131.5,132.0,66323.04],[1632481800000,132.0,132.39,130.55,130.68,92700.49],[1632482100000,130.77,131.0,128.15,129.69,134177.91],[1632482400000,129.7,132.22,129.17,131.78,98536.99],[1632482700000,131.78,132.79,131.13,132.51,65083.14],[1632483000000,132.49,132.8,131.23,131.59,35778.9],[1632483300000,131.58,132.1,130.14,132.0,54287.23],[1632483600000,131.99,134.44,131.51,134.44,55120.77],[1632483900000,134.38,135.28,133.81,135.13,87218.7],[1632484200000,135.14,135.28,134.0,134.6,38798.17],[1632484500000,134.59,135.28,133.88,134.89,43272.34],[1632484800000,134.91,135.12,132.88,133.22,64257.32],[1632485100000,133.22,133.97,132.99,133.43,34229.22],[1632485400000,133.43,133.99,132.78,133.13,18559.55],[1632485700000,133.12,135.0,132.96,134.89,27216.62],[1632486000000,134.87,135.47,134.31,135.27,35714.49],[1632486300000,135.24,136.03,134.8,135.5,39988.03],[1632486600000,135.51,135.66,134.69,135.18,20234.89],[1632486900000,135.21,135.21,133.9,134.59,26283.97],[1632487200000,134.58,135.13,134.3,134.43,13991.76],[1632487500000,134.46,134.49,133.68,134.18,17683.27],[1632487800000,134.2,134.36,131.7,132.15,50242.14],[1632488100000,132.16,132.9,131.73,132.54,24082.62],[1632488400000,132.58,133.05,130.95,132.95,55011.39],[1632488700000,132.99,133.04,131.79,132.39,23429.67],[1632489000000,132.34,132.82,131.5,132.74,28996.37],[1632489300000,132.77,133.45,131.85,132.45,29259.78],[1632489600000,132.44,132.65,131.86,132.21,11457.9],[1632489900000,132.21,132.72,131.14,132.65,30188.58],[1632490200000,132.68,134.85,132.04,134.82,45435.07],[1632490500000,134.83,135.98,134.36,135.97,42870.34],[1632490800000,135.94,136.89,135.5,135.69,56967.11],[1632491100000,135.71,135.98,134.75,135.19,30530.66],[1632491400000,135.18,136.82,135.18,136.8,33431.48],[1632491700000,136.79,137.08,136.26,136.69,37634.29],[1632492000000,136.68,138.19,136.21,138.0,74367.32],[1632492300000,138.0,138.82,137.92,138.15,65952.29],[1632492600000,138.13,138.57,137.7,138.48,33925.08],[1632492900000,138.5,138.51,137.06,138.0,26914.27],[1632493200000,137.99,138.1,137.2,138.0,23141.61],[1632493500000,137.99,139.89,137.19,139.46,60855.09],[1632493800000,139.46,140.0,139.19,139.88,41022.65],[1632494100000,139.91,141.12,139.51,140.48,52435.08],[1632494400000,140.5,140.9,139.89,140.18,23234.36],[1632494700000,140.18,140.36,139.21,140.19,26413.12],[1632495000000,140.18,140.49,139.0,139.16,22246.18],[1632495300000,139.15,139.93,139.03,139.41,19166.37],[1632495600000,139.41,139.52,138.27,138.78,36469.58],[1632495900000,138.81,138.82,137.61,138.1,24727.55],[1632496200000,138.1,138.45,137.57,137.94,15445.32],[1632496500000,137.94,138.55,137.24,137.38,15749.34],[1632496800000,137.43,138.36,137.35,138.27,20493.99],[1632497100000,138.27,139.08,138.07,138.55,15604.6],[1632497400000,138.56,138.64,136.27,136.73,32026.79],[1632497700000,136.73,137.82,135.89,136.11,33677.97],[1632498000000,136.08,137.29,135.66,137.18,42396.71],[1632498300000,137.17,137.77,136.28,137.3,23729.64],[1632498600000,137.3,137.96,136.92,137.0,21356.69],[1632498900000,136.98,138.2,136.38,137.66,20069.09],[1632499200000,137.66,138.9,137.5,138.72,18277.12],[1632499500000,138.7,138.73,137.2,137.22,16581.57],[1632499800000,137.21,137.9,137.02,137.19,15396.59],[1632500100000,137.19,138.38,136.89,137.69,18465.12],[1632500400000,137.66,138.19,137.26,138.15,12207.09],[1632500700000,138.16,138.34,137.66,138.14,7094.8],[1632501000000,138.15,139.11,137.91,138.58,25272.97],[1632501300000,138.55,138.78,138.07,138.25,12726.14],[1632501600000,138.22,138.23,137.09,137.15,22067.41],[1632501900000,137.15,138.37,137.03,138.26,12599.94],[1632502200000,138.2,138.44,137.52,137.64,9806.85],[1632502500000,137.64,138.09,137.6,137.76,6091.05],[1632502800000,137.75,137.75,136.9,137.0,12100.17],[1632503100000,137.01,137.37,136.51,136.75,16981.17],[1632503400000,136.74,137.18,136.58,136.85,6510.17],[1632503700000,136.86,137.39,136.69,137.29,5689.14],[1632504000000,137.3,137.33,136.59,136.73,7097.57],[1632504300000,136.74,137.09,136.6,137.09,4179.25],[1632504600000,137.1,137.12,136.5,136.87,33592.61],[1632504900000,136.88,138.37,136.5,138.2,23150.34],[1632505200000,138.21,138.65,137.75,137.87,21205.79],[1632505500000,137.84,139.1,137.5,139.06,22071.39],[1632505800000,139.02,139.35,138.78,139.0,19991.5],[1632506100000,139.01,139.23,138.4,139.02,22951.19],[1632506400000,139.02,139.73,138.68,139.41,15374.27],[1632506700000,139.4,139.6,139.03,139.06,8708.5],[1632507000000,139.06,139.26,138.29,138.46,11661.25],[1632507300000,138.48,139.38,138.35,139.33,8077.81],[1632507600000,139.31,139.5,138.85,139.31,8734.14],[1632507900000,139.3,139.55,138.58,138.85,9034.73],[1632508200000,138.88,138.9,138.26,138.39,11180.73],[1632508500000,138.41,138.5,137.98,138.0,12374.77],[1632508800000,137.99,138.49,137.61,138.31,15341.63],[1632509100000,138.32,138.45,137.87,138.45,17597.01],[1632509400000,138.45,138.97,138.24,138.65,16165.99],[1632509700000,138.65,138.8,138.26,138.28,11217.85],[1632510000000,138.25,139.11,138.13,138.87,11575.88],[1632510300000,138.87,138.97,138.39,138.43,9897.24],[1632510600000,138.43,138.55,137.67,138.37,16973.94],[1632510900000,138.35,138.55,137.59,137.66,15605.33],[1632511200000,137.63,137.85,137.26,137.8,12567.61],[1632511500000,137.8,138.28,137.46,138.25,9264.16],[1632511800000,138.27,139.26,138.27,139.19,18715.42],[1632512100000,139.24,139.27,138.23,138.38,16645.36],[1632512400000,138.37,138.78,137.95,138.01,11734.24],[1632512700000,138.02,138.69,137.47,137.55,16163.46],[1632513000000,137.51,138.37,137.28,137.43,18121.59],[1632513300000,137.46,138.3,137.27,138.14,10934.87],[1632513600000,138.14,138.5,137.88,138.26,11267.28],[1632513900000,138.25,139.01,138.24,138.87,15684.79],[1632514200000,138.88,139.09,138.63,138.92,12439.29],[1632514500000,138.92,139.19,138.67,138.86,7817.46],[1632514800000,138.87,139.35,138.69,139.35,13508.35],[1632515100000,139.33,140.14,139.27,140.03,15075.78],[1632515400000,140.03,140.93,139.81,140.54,23563.96],[1632515700000,140.53,143.0,140.52,142.77,50513.5],[1632516000000,142.71,143.0,142.16,142.41,22876.33],[1632516300000,142.41,142.67,141.61,142.06,16544.24],[1632516600000,142.04,142.23,141.66,141.94,8352.1],[1632516900000,141.96,144.22,141.96,142.63,55505.66],[1632517200000,142.64,143.25,142.07,142.33,13684.89],[1632517500000,142.32,143.64,142.21,142.98,16784.95],[1632517800000,143.0,143.06,142.63,142.78,10424.32],[1632518100000,142.78,143.35,142.46,142.52,9521.11],[1632518400000,142.52,142.86,142.19,142.65,7813.21],[1632518700000,142.65,142.89,141.84,142.05,33320.84],[1632519000000,142.1,142.1,141.78,142.04,7239.66],[1632519300000,142.04,142.91,141.99,142.45,8782.89],[1632519600000,142.45,142.47,141.28,141.36,11138.2],[1632519900000,141.37,141.99,141.34,141.76,9020.58],[1632520200000,141.76,142.21,141.51,142.0,6244.34],[1632520500000,141.99,142.12,141.32,141.42,6455.89],[1632520800000,141.46,142.15,141.46,142.11,6294.54],[1632521100000,142.11,142.15,141.52,141.66,6649.27],[1632521400000,141.72,142.07,141.62,141.88,6245.77],[1632521700000,141.95,142.29,141.54,141.58,9953.78],[1632522000000,141.59,141.66,141.03,141.19,11345.28],[1632522300000,141.1,141.44,140.65,140.7,10655.74],[1632522600000,140.69,141.36,140.43,141.19,11064.89],[1632522900000,141.19,141.28,140.72,140.83,5637.12],[1632523200000,140.84,141.07,140.65,140.95,4008.38],[1632523500000,140.94,141.39,140.71,141.05,9963.01],[1632523800000,141.08,141.65,140.68,141.48,9490.8],[1632524100000,141.51,141.73,140.99,141.01,8508.65],[1632524400000,141.02,141.34,140.41,140.5,7600.59],[1632524700000,140.46,140.69,140.02,140.22,9046.19],[1632525000000,140.22,140.66,140.08,140.41,11210.49],[1632525300000,140.41,140.71,140.04,140.36,5834.93],[1632525600000,140.36,140.91,140.18,140.65,7244.84],[1632525900000,140.65,140.87,140.46,140.81,2877.91],[1632526200000,140.82,140.86,139.14,139.3,15976.92],[1632526500000,139.3,139.57,138.51,138.92,21877.33],[1632526800000,138.92,139.3,138.33,138.37,8641.41],[1632527100000,138.4,139.39,138.1,138.75,14441.07],[1632527400000,138.76,139.45,138.68,139.03,8740.36],[1632527700000,139.09,139.5,138.87,139.13,4775.12],[1632528000000,139.11,139.46,138.57,138.6,11463.29],[1632528300000,138.57,140.03,138.43,139.87,20200.46],[1632528600000,139.83,139.9,138.93,139.71,8395.69],[1632528900000,139.68,140.39,139.52,140.17,9920.79],[1632529200000,140.11,140.65,140.02,140.64,12538.03],[1632529500000,140.64,141.13,139.98,140.07,19760.07],[1632529800000,140.05,141.06,139.96,140.28,10445.74],[1632530100000,140.28,140.67,139.84,139.99,6766.52],[1632530400000,139.99,140.83,139.99,140.35,5761.49],[1632530700000,140.33,140.79,139.97,140.1,7088.61],[1632531000000,140.09,141.1,140.09,140.89,6329.07],[1632531300000,140.88,141.9,140.75,141.67,13345.83],[1632531600000,141.66,142.15,141.35,141.49,14943.28],[1632531900000,141.51,141.52,140.2,140.36,8060.7],[1632532200000,140.37,140.46,139.59,139.86,11438.73],[1632532500000,139.86,140.23,139.57,139.59,8872.68],[1632532800000,139.57,139.69,138.01,138.03,23411.56],[1632533100000,138.03,138.26,137.19,137.39,19581.56],[1632533400000,137.39,137.85,136.6,137.69,20139.96],[1632533700000,137.75,137.93,137.3,137.85,7694.82],[1632534000000,137.88,138.07,137.41,137.6,5636.68],[1632534300000,137.62,138.7,137.27,138.67,9044.32],[1632534600000,138.69,139.04,138.14,138.91,8599.69],[1632534900000,138.93,139.08,138.6,138.78,7559.28],[1632535200000,138.79,139.54,138.79,139.51,7904.69],[1632535500000,139.55,139.61,138.37,138.57,7929.52],[1632535800000,138.57,139.19,138.57,139.02,5544.34],[1632536100000,139.01,140.28,138.99,140.2,13128.81],[1632536400000,140.22,140.32,139.67,139.68,4432.92],[1632536700000,139.67,140.44,139.58,140.21,9372.85],[1632537000000,140.21,140.68,140.12,140.49,8333.23],[1632537300000,140.5,140.81,140.04,140.19,5973.53],[1632537600000,140.16,140.6,140.16,140.47,6406.53],[1632537900000,140.46,140.54,139.28,139.28,13481.19],[1632538200000,139.29,139.68,138.71,138.76,8617.6],[1632538500000,138.77,139.19,138.59,138.85,6881.53],[1632538800000,138.86,139.32,138.66,139.12,5345.76],[1632539100000,139.1,139.26,138.76,138.83,7347.91],[1632539400000,138.79,138.8,138.03,138.06,24159.93],[1632539700000,138.04,139.32,138.03,139.02,10072.0],[1632540000000,139.02,140.1,138.97,139.33,14302.37],[1632540300000,139.33,139.57,138.7,139.53,9157.25],[1632540600000,139.54,139.7,139.07,139.64,7519.39],[1632540900000,139.68,139.92,138.7,139.02,11689.16],[1632541200000,138.97,139.68,138.97,139.32,6069.34],[1632541500000,139.37,139.66,138.79,138.81,14152.33],[1632541800000,138.81,139.21,138.35,139.0,8020.51],[1632542100000,139.01,139.23,138.56,138.59,6030.47],[1632542400000,138.59,140.21,138.59,140.07,18298.72],[1632542700000,140.08,140.57,139.76,140.01,12686.98],[1632543000000,140.01,140.53,139.73,139.97,8838.7],[1632543300000,139.97,141.27,139.97,141.06,11201.25],[1632543600000,141.06,141.6,141.04,141.22,11172.97],[1632543900000,141.22,141.63,141.07,141.49,14410.94],[1632544200000,141.47,141.63,140.87,141.08,25697.18],[1632544500000,141.08,141.35,140.63,141.16,16383.66],[1632544800000,141.17,141.86,141.13,141.83,15337.64],[1632545100000,141.82,142.24,141.36,141.94,19229.56],[1632545400000,141.94,142.32,141.46,141.69,13574.66],[1632545700000,141.68,142.04,141.5,141.51,5414.05],[1632546000000,141.51,142.09,141.38,141.95,7002.47],[1632546300000,141.98,142.23,141.61,141.61,7758.47],[1632546600000,141.63,141.64,140.14,140.44,22004.11],[1632546900000,140.44,141.56,140.39,141.35,15790.26],[1632547200000,141.34,141.34,140.6,140.81,5440.79],[1632547500000,140.81,140.9,140.21,140.74,9869.58],[1632547800000,140.75,141.89,140.75,141.5,11269.64],[1632548100000,141.5,142.16,141.33,141.93,13770.14],[1632548400000,141.93,141.99,141.1,141.22,8155.77],[1632548700000,141.22,142.55,141.18,142.33,23828.99],[1632549000000,142.32,142.36,141.66,141.7,13093.99],[1632549300000,141.7,141.7,141.05,141.3,10656.64],[1632549600000,141.29,142.19,141.21,141.75,13459.22],[1632549900000,141.75,142.21,140.9,141.25,20594.94],[1632550200000,141.19,141.54,140.53,140.53,7898.13],[1632550500000,140.57,142.0,140.57,141.63,7431.79],[1632550800000,141.64,141.86,140.79,140.82,5217.3],[1632551100000,140.82,141.66,140.79,141.66,8473.86],[1632551400000,141.66,142.45,141.59,141.63,12160.46],[1632551700000,141.62,142.18,141.5,142.16,6165.96],[1632552000000,142.15,142.36,141.66,142.36,10490.72],[1632552300000,142.35,142.63,141.85,142.46,16497.3],[1632552600000,142.43,144.18,142.25,143.39,42024.21],[1632552900000,143.39,143.56,143.0,143.1,10299.95],[1632553200000,143.11,143.33,141.82,142.11,17015.17],[1632553500000,142.11,142.41,141.78,141.83,7192.99],[1632553800000,141.87,142.33,141.74,141.95,5353.64],[1632554100000,141.95,142.02,141.11,141.27,10600.06],[1632554400000,141.27,141.66,140.7,141.0,9206.79],[1632554700000,141.04,141.28,140.32,140.41,20087.99],[1632555000000,140.41,140.66,140.0,140.14,22249.74],[1632555300000,140.15,141.03,140.15,140.63,11046.69],[1632555600000,140.59,141.19,140.31,140.5,10554.94],[1632555900000,140.51,140.53,140.0,140.52,25367.48],[1632556200000,140.53,140.87,140.14,140.22,8565.79],[1632556500000,140.2,140.33,140.0,140.03,21299.85],[1632556800000,140.07,140.99,140.0,140.66,22648.32],[1632557100000,140.62,140.8,138.81,138.92,31894.86],[1632557400000,138.9,139.42,138.85,138.98,8893.13],[1632557700000,138.99,139.31,137.8,138.37,23616.91],[1632558000000,138.37,138.65,137.94,138.1,14242.08],[1632558300000,138.12,138.43,137.3,137.48,38174.25],[1632558600000,137.46,137.5,135.44,135.74,59555.93],[1632558900000,135.7,136.61,135.66,136.37,22397.9],[1632559200000,136.4,136.71,136.05,136.56,14881.8],[1632559500000,136.57,137.6,136.17,137.3,18243.59],[1632559800000,137.26,138.88,137.16,138.82,24328.27],[1632560100000,138.89,140.32,138.63,139.64,31740.91],[1632560400000,139.73,140.1,138.8,139.08,22388.41],[1632560700000,139.12,141.3,139.09,140.65,52371.59],[1632561000000,140.64,140.82,140.1,140.41,20894.77],[1632561300000,140.44,140.6,139.95,140.55,12659.58],[1632561600000,140.62,141.16,140.4,140.73,17690.58],[1632561900000,140.73,141.34,140.6,141.25,16578.17],[1632562200000,141.25,142.22,140.91,141.75,20353.22],[1632562500000,141.75,141.99,141.43,141.49,13825.32],[1632562800000,141.55,141.98,141.33,141.52,10508.09],[1632563100000,141.55,141.69,140.67,140.89,20060.18],[1632563400000,140.89,141.19,140.72,140.76,10751.41],[1632563700000,140.73,141.55,140.73,141.55,9726.82],[1632564000000,141.54,141.85,141.12,141.32,8904.8],[1632564300000,141.37,142.0,141.23,141.81,13551.89],[1632564600000,141.77,142.05,141.43,141.81,14359.41],[1632564900000,141.79,141.87,141.37,141.59,7632.51],[1632565200000,141.59,141.68,141.13,141.67,7086.75],[1632565500000,141.69,141.79,141.44,141.78,5493.04],[1632565800000,141.78,141.89,140.75,141.1,13549.2],[1632566100000,141.12,141.15,140.5,140.85,7995.14],[1632566400000,140.88,141.0,140.58,140.71,7685.28],[1632566700000,140.75,140.78,140.13,140.59,8191.73],[1632567000000,140.62,141.47,140.56,141.14,12002.93],[1632567300000,141.13,141.28,140.37,140.92,7694.91],[1632567600000,140.9,140.9,139.53,139.74,12294.0],[1632567900000,139.72,140.1,138.75,139.14,20788.92],[1632568200000,139.17,139.68,138.67,139.21,11265.11],[1632568500000,139.23,139.83,138.94,139.37,9003.82],[1632568800000,139.37,139.53,138.87,138.91,6231.52],[1632569100000,138.91,139.58,138.64,139.22,7923.23],[1632569400000,139.27,140.28,139.19,140.06,11771.12],[1632569700000,140.06,140.5,139.19,139.4,14095.25],[1632570000000,139.35,139.6,139.07,139.09,4406.0],[1632570300000,139.09,139.91,139.03,139.62,5500.01],[1632570600000,139.58,139.95,139.37,139.77,2660.0],[1632570900000,139.76,140.35,139.55,140.12,7098.87],[1632571200000,140.14,140.58,139.44,139.54,15282.87],[1632571500000,139.54,140.21,139.3,139.75,8660.94],[1632571800000,139.75,140.13,139.55,139.63,8312.73],[1632572100000,139.61,139.72,139.0,139.37,7787.22],[1632572400000,139.38,140.83,139.07,140.58,19089.72],[1632572700000,140.6,140.61,139.92,140.11,9440.11],[1632573000000,140.11,140.4,139.8,140.39,6178.66],[1632573300000,140.39,140.4,139.54,139.76,4991.24],[1632573600000,139.76,140.16,139.5,139.99,6249.46],[1632573900000,140.0,140.08,139.45,139.77,5456.57],[1632574200000,139.78,139.79,139.34,139.53,4242.38],[1632574500000,139.55,139.96,139.38,139.55,6546.78],[1632574800000,139.5,139.57,138.36,139.18,14788.05],[1632575100000,139.12,139.94,138.94,139.7,10777.56],[1632575400000,139.67,140.49,139.47,140.4,13063.47],[1632575700000,140.4,140.55,139.58,139.84,12340.14],[1632576000000,139.84,140.55,139.56,140.45,7900.41],[1632576300000,140.43,140.43,139.65,139.7,8412.3],[1632576600000,139.66,140.02,139.0,139.38,12197.92],[1632576900000,139.36,139.64,139.16,139.28,10585.25],[1632577200000,139.27,139.44,139.02,139.23,6770.56],[1632577500000,139.24,139.71,139.16,139.59,4538.17],[1632577800000,139.61,139.94,139.6,139.82,7239.67],[1632578100000,139.82,139.85,139.04,139.21,6461.01],[1632578400000,139.23,139.28,138.36,138.63,13109.99],[1632578700000,138.65,138.95,138.5,138.51,18704.35],[1632579000000,138.51,138.79,138.31,138.6,7773.96],[1632579300000,138.63,138.81,137.1,137.29,20075.49],[1632579600000,137.28,137.94,136.74,137.6,28563.01],[1632579900000,137.6,138.41,137.41,137.89,15573.75],[1632580200000,137.92,138.1,137.32,137.86,8157.13],[1632580500000,137.85,138.08,137.44,137.89,8580.33],[1632580800000,137.89,137.92,137.1,137.15,10101.48],[1632581100000,137.16,137.51,136.62,137.44,12005.76],[1632581400000,137.42,137.99,137.41,137.7,7674.12],[1632581700000,137.7,137.84,137.12,137.4,6987.35],[1632582000000,137.4,137.4,136.34,136.96,16246.55],[1632582300000,137.0,137.34,136.81,137.25,6927.32],[1632582600000,137.28,137.34,136.64,137.01,8165.58],[1632582900000,137.02,138.01,137.01,137.8,11524.13],[1632583200000,137.8,139.19,137.76,139.16,20002.0],[1632583500000,139.17,139.3,138.73,139.13,19472.2],[1632583800000,139.1,139.33,138.44,139.14,15880.03],[1632584100000,139.11,139.27,138.58,138.58,7904.75],[1632584400000,138.57,139.12,138.53,138.96,7146.99],[1632584700000,138.98,139.09,138.56,138.96,6752.35],[1632585000000,138.97,139.28,138.68,138.96,7633.34],[1632585300000,138.91,139.18,138.57,138.66,6841.56],[1632585600000,138.65,138.99,137.22,137.41,24636.87],[1632585900000,137.42,137.83,136.9,137.06,17286.92],[1632586200000,137.05,137.33,136.61,137.03,19971.03],[1632586500000,137.03,137.95,136.76,136.81,26096.83],[1632586800000,136.82,137.22,136.73,137.14,6129.93],[1632587100000,137.14,138.0,137.08,137.96,5985.57],[1632587400000,137.97,138.24,137.6,138.22,7389.45],[1632587700000,138.23,138.46,137.63,137.78,14996.26],[1632588000000,137.75,137.91,137.08,137.19,7116.63],[1632588300000,137.22,137.79,137.07,137.56,9149.88],[1632588600000,137.52,137.8,137.34,137.74,6984.03],[1632588900000,137.73,137.81,137.41,137.55,6841.26],[1632589200000,137.55,137.94,137.34,137.84,5584.51],[1632589500000,137.83,138.24,137.76,138.22,5914.16],[1632589800000,138.22,138.24,137.57,137.73,4719.43],[1632590100000,137.73,138.72,137.64,138.72,6880.21],[1632590400000,138.71,139.12,138.57,138.89,8232.03],[1632590700000,138.91,139.04,138.54,138.71,4644.99],[1632591000000,138.72,138.88,138.47,138.68,3446.99],[1632591300000,138.67,138.9,138.03,138.44,8395.01],[1632591600000,138.41,138.42,138.03,138.14,3174.6],[1632591900000,138.14,138.26,137.93,137.98,4691.57],[1632592200000,137.95,138.7,137.9,138.6,6010.55],[1632592500000,138.6,138.7,138.07,138.11,6259.18],[1632592800000,138.13,138.39,138.0,138.27,4039.93],[1632593100000,138.25,138.66,138.15,138.54,4371.28],[1632593400000,138.56,139.0,138.36,138.98,10308.67],[1632593700000,138.98,139.2,138.45,138.59,6850.22],[1632594000000,138.63,138.63,136.83,137.14,19806.77],[1632594300000,137.16,137.47,136.91,137.02,8370.14],[1632594600000,137.02,137.24,136.8,136.81,9350.17],[1632594900000,136.87,137.76,136.75,137.5,11175.48],[1632595200000,137.51,137.51,136.23,136.33,11463.51],[1632595500000,136.41,136.48,135.7,136.26,40228.17],[1632595800000,136.26,136.89,136.19,136.8,12560.58],[1632596100000,136.84,136.95,136.56,136.72,14791.36],[1632596400000,136.71,136.87,136.29,136.72,5719.38],[1632596700000,136.73,137.41,136.73,137.32,4974.43],[1632597000000,137.37,137.8,137.3,137.71,8218.2],[1632597300000,137.68,137.72,137.14,137.36,8776.37],[1632597600000,137.36,137.58,137.25,137.41,7449.37],[1632597900000,137.42,137.53,137.11,137.47,3654.58],[1632598200000,137.51,137.66,137.12,137.41,18265.3],[1632598500000,137.42,137.68,137.28,137.58,5757.58],[1632598800000,137.58,137.96,137.44,137.94,6785.76],[1632599100000,137.97,138.05,137.25,137.44,7328.02],[1632599400000,137.44,137.79,137.31,137.61,4098.04],[1632599700000,137.62,137.76,137.12,137.33,4897.25],[1632600000000,137.32,137.42,136.7,136.97,6868.23],[1632600300000,136.95,137.17,136.85,137.08,4537.49],[1632600600000,137.08,137.13,136.47,136.6,3625.4],[1632600900000,136.6,136.96,136.3,136.75,7974.7],[1632601200000,136.73,136.76,136.36,136.36,3554.9],[1632601500000,136.36,136.57,136.2,136.24,10427.05],[1632601800000,136.23,136.88,136.2,136.86,5513.19],[1632602100000,136.88,137.5,136.77,137.13,13234.87],[1632602400000,137.13,137.36,136.73,137.11,6824.98],[1632602700000,137.15,137.46,136.52,136.63,4642.15],[1632603000000,136.63,136.81,136.46,136.76,4276.56],[1632603300000,136.78,136.82,136.36,136.36,5106.95],[1632603600000,136.49,136.61,136.2,136.53,8071.99],[1632603900000,136.53,136.66,136.22,136.27,5177.97],[1632604200000,136.26,136.39,136.14,136.22,4878.0],[1632604500000,136.22,136.22,133.54,134.31,47207.84],[1632604800000,134.31,134.44,133.83,134.36,11361.72],[1632605100000,134.34,134.54,134.15,134.24,6454.21],[1632605400000,134.28,134.93,134.22,134.62,4945.07],[1632605700000,134.64,134.85,134.58,134.82,2704.64],[1632606000000,134.78,135.44,134.78,134.85,5496.17],[1632606300000,134.87,135.23,134.45,134.86,6874.56],[1632606600000,134.85,136.15,134.85,135.87,18561.53],[1632606900000,135.86,136.16,135.48,135.86,7325.42],[1632607200000,135.86,136.36,135.75,135.75,7459.71],[1632607500000,135.76,135.92,135.52,135.79,5431.32],[1632607800000,135.79,136.28,135.68,136.02,3770.72],[1632608100000,136.02,136.8,135.98,136.78,4724.99],[1632608400000,136.79,136.85,136.32,136.71,5686.87],[1632608700000,136.71,136.8,136.34,136.38,3745.14],[1632609000000,136.37,136.95,136.35,136.75,3768.31],[1632609300000,136.76,136.97,136.71,136.8,2362.26],[1632609600000,136.8,136.84,136.57,136.83,3376.64],[1632609900000,136.82,136.96,136.58,136.62,5480.96],[1632610200000,136.62,136.88,136.33,136.87,3829.89],[1632610500000,136.87,136.9,136.42,136.49,3038.8],[1632610800000,136.49,136.71,135.67,135.87,7976.23],[1632611100000,135.87,135.88,134.8,134.92,8455.67],[1632611400000,134.92,135.65,134.9,135.56,4542.79],[1632611700000,135.6,136.01,135.2,135.31,6157.44],[1632612000000,135.28,135.69,134.96,135.38,5547.61],[1632612300000,135.39,135.87,135.14,135.87,3187.54],[1632612600000,135.88,136.36,135.85,136.03,6278.46],[1632612900000,136.06,136.3,135.9,136.09,3159.46],[1632613200000,136.1,136.34,135.93,136.1,2189.42],[1632613500000,136.11,136.99,135.92,136.63,14509.33],[1632613800000,136.63,136.89,136.46,136.48,3673.64],[1632614100000,136.46,136.72,136.0,136.06,5213.69],[1632614400000,136.05,136.31,135.4,136.2,5801.07],[1632614700000,136.19,136.32,135.37,135.68,5621.88],[1632615000000,135.74,135.85,135.06,135.14,8403.93],[1632615300000,135.11,135.58,133.27,133.77,31058.11],[1632615600000,133.74,134.37,132.89,133.01,32699.99],[1632615900000,133.01,133.35,132.1,133.35,24436.1],[1632616200000,133.36,133.56,132.51,133.11,11202.65],[1632616500000,133.15,133.6,132.92,132.95,18546.39],[1632616800000,132.95,133.08,132.32,132.48,10516.72],[1632617100000,132.44,132.65,132.1,132.22,12316.82],[1632617400000,132.22,132.25,131.16,131.16,24774.3],[1632617700000,131.15,132.61,131.0,132.47,20324.37],[1632618000000,132.57,132.9,131.72,132.32,13506.83],[1632618300000,132.3,132.43,131.72,132.03,13230.18],[1632618600000,132.04,132.05,130.31,130.35,41412.26],[1632618900000,130.34,131.64,130.0,131.2,44742.94],[1632619200000,131.19,131.64,130.81,131.58,16668.42],[1632619500000,131.6,131.78,131.31,131.68,5656.19],[1632619800000,131.68,131.78,131.0,131.11,11629.65],[1632620100000,131.08,131.27,130.0,130.09,20398.77],[1632620400000,130.09,131.1,129.66,131.01,18319.98],[1632620700000,131.02,131.1,130.54,131.02,6493.55],[1632621000000,131.03,131.13,129.54,129.62,15219.02],[1632621300000,129.62,130.75,129.5,130.66,13598.33],[1632621600000,130.65,130.95,129.7,129.81,10262.48],[1632621900000,129.82,130.22,129.4,129.8,8950.33],[1632622200000,129.77,129.89,128.69,128.88,32279.34],[1632622500000,128.86,129.99,128.41,129.6,36046.63],[1632622800000,129.6,129.89,129.01,129.01,10947.73],[1632623100000,129.01,129.29,128.24,128.92,29016.21],[1632623400000,128.9,129.61,128.55,129.37,16279.36],[1632623700000,129.37,131.56,129.35,130.78,31488.68],[1632624000000,130.77,131.43,130.69,131.16,10069.78],[1632624300000,131.15,131.58,130.73,130.73,7674.88],[1632624600000,130.72,130.92,130.55,130.77,6118.97],[1632624900000,130.8,130.81,130.34,130.77,7579.09],[1632625200000,130.75,130.75,129.36,129.85,13363.84],[1632625500000,129.85,130.51,129.63,130.24,17975.19],[1632625800000,130.23,130.56,130.11,130.19,7903.07],[1632626100000,130.2,130.6,129.62,130.56,12877.76],[1632626400000,130.56,131.4,130.45,131.32,9510.1],[1632626700000,131.3,131.73,131.03,131.36,9522.58],[1632627000000,131.41,132.04,130.97,131.65,14334.13],[1632627300000,131.63,131.94,131.22,131.88,8556.52],[1632627600000,131.89,131.93,130.97,131.21,7340.35],[1632627900000,131.25,131.26,130.6,130.82,5302.46],[1632628200000,130.85,131.32,130.73,131.06,5491.66],[1632628500000,131.07,131.1,130.56,131.03,5913.56],[1632628800000,131.02,131.03,130.04,130.15,15846.11],[1632629100000,130.16,130.38,129.48,129.66,14593.26],[1632629400000,129.62,130.48,129.48,130.17,7173.51],[1632629700000,130.17,130.6,129.84,130.59,8500.07],[1632630000000,130.6,130.68,130.05,130.48,8112.9],[1632630300000,130.46,130.51,129.9,129.92,4329.95],[1632630600000,129.91,129.92,129.01,129.77,19615.15],[1632630900000,129.75,129.87,129.31,129.57,5955.55],[1632631200000,129.58,129.97,129.42,129.84,6690.78],[1632631500000,129.83,130.73,129.74,130.46,11291.05],[1632631800000,130.46,130.62,130.15,130.17,5861.2],[1632632100000,130.2,131.15,130.15,131.09,13712.9],[1632632400000,131.06,131.26,130.59,130.73,5821.94],[1632632700000,130.75,131.74,130.75,131.3,8312.01],[1632633000000,131.29,131.83,131.25,131.81,4830.52],[1632633300000,131.8,132.05,131.52,131.87,7627.04],[1632633600000,131.86,132.0,131.17,131.19,5331.42],[1632633900000,131.19,131.72,131.16,131.35,5719.29],[1632634200000,131.38,131.39,130.38,130.43,9068.55],[1632634500000,130.43,130.92,130.16,130.82,9589.84],[1632634800000,130.83,131.17,130.74,130.87,9499.15],[1632635100000,130.88,131.51,130.52,131.15,8067.24],[1632635400000,131.1,131.49,130.46,130.52,7266.19],[1632635700000,130.57,130.95,130.14,130.54,8232.37],[1632636000000,130.51,131.2,130.24,131.1,5716.15],[1632636300000,131.07,131.07,130.14,130.18,5772.97],[1632636600000,130.18,130.39,129.93,130.34,12024.66],[1632636900000,130.35,130.92,129.98,130.3,9798.29],[1632637200000,130.28,130.75,130.08,130.47,3857.99],[1632637500000,130.42,130.97,130.35,130.63,6555.94],[1632637800000,130.62,131.45,130.59,130.95,9459.15],[1632638100000,130.94,131.2,130.55,130.6,6243.96],[1632638400000,130.61,131.07,130.51,130.67,4246.27],[1632638700000,130.66,131.19,130.66,130.78,4620.97],[1632639000000,130.74,131.08,130.2,130.3,7842.15],[1632639300000,130.31,130.43,129.77,129.87,10536.79],[1632639600000,129.85,130.34,129.67,129.92,7270.07],[1632639900000,129.89,130.37,129.86,130.18,5189.24],[1632640200000,130.19,130.35,129.53,129.86,7041.19],[1632640500000,129.85,129.88,129.31,129.85,7966.76],[1632640800000,129.81,130.15,128.67,128.88,15572.11],[1632641100000,128.88,129.16,128.01,128.56,21347.53],[1632641400000,128.55,129.04,127.63,127.77,31494.51],[1632641700000,127.73,128.21,125.28,125.47,84994.69],[1632642000000,125.46,126.63,125.11,126.05,56847.94],[1632642300000,126.05,126.65,125.11,125.32,30522.79],[1632642600000,125.32,126.78,124.8,126.67,82417.23],[1632642900000,126.67,127.95,125.67,127.01,51455.51],[1632643200000,126.98,128.25,126.73,128.1,39712.05],[1632643500000,128.14,128.86,127.77,128.05,25186.1],[1632643800000,128.05,128.09,125.51,126.46,56844.11],[1632644100000,126.46,127.35,126.09,126.15,20812.13],[1632644400000,126.11,127.0,125.77,126.52,28005.26],[1632644700000,126.51,127.34,126.4,127.14,20451.13],[1632645000000,127.15,127.34,126.49,126.77,18458.43],[1632645300000,126.73,127.35,126.34,126.91,14109.71],[1632645600000,126.91,127.16,126.41,126.58,14299.1],[1632645900000,126.59,127.26,126.1,127.26,12150.88],[1632646200000,127.26,127.7,126.81,127.44,12400.17],[1632646500000,127.44,128.4,127.23,128.4,12228.86],[1632646800000,128.41,128.53,127.93,128.45,17681.45],[1632647100000,128.48,128.65,127.86,127.87,13444.19],[1632647400000,127.86,127.95,127.35,127.54,10319.82],[1632647700000,127.52,129.49,127.46,129.3,21775.21],[1632648000000,129.3,132.62,129.28,131.59,62920.68],[1632648300000,131.52,132.0,131.05,131.82,40021.77],[1632648600000,131.82,133.22,131.48,132.82,31535.08],[1632648900000,132.81,133.07,131.8,133.05,26263.45],[1632649200000,133.05,133.34,132.52,132.77,19641.42],[1632649500000,132.78,137.65,132.78,137.01,109479.91],[1632649800000,137.01,137.37,135.45,136.32,42147.63],[1632650100000,136.3,136.8,133.86,134.89,47037.92],[1632650400000,134.9,136.39,134.89,135.7,32031.84],[1632650700000,135.66,136.04,135.0,135.41,16735.37],[1632651000000,135.45,135.79,134.42,134.7,30833.4],[1632651300000,134.67,134.72,132.99,134.0,37422.14],[1632651600000,134.0,134.1,133.0,133.55,15381.19],[1632651900000,133.57,134.0,133.01,133.25,10075.04],[1632652200000,133.25,134.0,133.21,133.68,11339.09],[1632652500000,133.67,133.69,132.64,133.21,16070.82],[1632652800000,133.2,133.82,133.16,133.56,9173.85],[1632653100000,133.56,133.67,132.93,133.27,6751.76],[1632653400000,133.28,133.63,133.13,133.38,4710.82],[1632653700000,133.39,133.67,133.28,133.31,5225.06],[1632654000000,133.31,133.95,133.26,133.36,8451.06],[1632654300000,133.39,134.19,133.37,133.93,8993.59],[1632654600000,133.95,134.57,133.53,133.76,11472.01],[1632654900000,133.74,135.33,133.65,134.75,14270.53],[1632655200000,134.74,135.33,134.68,135.11,26047.79],[1632655500000,135.12,136.39,135.01,136.13,46462.53],[1632655800000,136.15,137.09,135.37,135.41,30573.51],[1632656100000,135.44,135.44,134.84,135.17,11260.3],[1632656400000,135.14,135.32,134.61,134.78,11261.51],[1632656700000,134.77,135.85,134.74,135.43,6817.78],[1632657000000,135.44,135.79,135.13,135.42,5546.01],[1632657300000,135.42,135.5,134.86,135.09,11301.54],[1632657600000,135.1,136.22,135.1,135.97,12569.39],[1632657900000,135.97,136.88,135.97,136.71,18412.62],[1632658200000,136.72,137.47,136.71,137.1,20908.69],[1632658500000,137.07,137.2,136.3,136.52,14749.34],[1632658800000,136.52,138.25,136.38,138.07,20625.69],[1632659100000,138.07,138.2,137.33,137.53,12145.45],[1632659400000,137.53,138.1,135.81,136.31,47728.96],[1632659700000,136.31,136.68,135.96,136.06,10580.98],[1632660000000,136.11,136.43,135.96,136.42,7699.58],[1632660300000,136.38,136.99,136.21,136.57,7866.76],[1632660600000,136.5,137.43,136.32,137.16,11517.21],[1632660900000,137.14,137.56,136.59,137.43,7878.58],[1632661200000,137.46,137.69,136.37,136.56,11135.47],[1632661500000,136.51,137.05,136.37,136.99,5299.43],[1632661800000,137.0,137.05,136.2,136.43,6876.51],[1632662100000,136.4,136.76,136.21,136.42,5936.84],[1632662400000,136.41,136.74,136.22,136.32,7986.85],[1632662700000,136.32,136.39,135.26,135.76,13877.0],[1632663000000,135.81,136.36,135.78,136.2,5205.1],[1632663300000,136.16,136.27,134.81,135.34,16129.79],[1632663600000,135.3,135.81,134.47,134.87,16599.73],[1632663900000,134.87,135.65,134.84,135.35,5930.58],[1632664200000,135.4,135.86,135.31,135.34,5399.06],[1632664500000,135.33,135.84,135.25,135.79,6263.96],[1632664800000,135.81,136.44,135.78,136.08,8875.22],[1632665100000,136.13,136.19,135.57,135.65,5482.9],[1632665400000,135.65,135.76,135.24,135.56,4835.61],[1632665700000,135.56,135.99,135.39,135.78,3889.91],[1632666000000,135.73,136.83,135.73,136.61,11044.77],[1632666300000,136.62,136.7,136.13,136.39,6249.6],[1632666600000,136.39,136.58,135.93,136.25,6308.87],[1632666900000,136.21,136.82,136.11,136.75,5364.73],[1632667200000,136.79,137.05,136.54,136.9,15926.87],[1632667500000,136.9,137.2,136.28,136.89,12370.48],[1632667800000,136.82,137.31,136.45,136.57,8918.92],[1632668100000,136.6,137.21,136.45,136.64,19157.95],[1632668400000,136.68,137.0,135.86,136.0,13708.09],[1632668700000,136.01,136.35,135.92,136.06,4485.48],[1632669000000,136.12,136.35,135.69,136.3,9578.57],[1632669300000,136.32,136.32,135.78,135.98,4642.36],[1632669600000,135.99,136.21,135.55,135.86,10071.25],[1632669900000,135.85,136.77,135.82,136.51,10893.31],[1632670200000,136.51,136.71,136.11,136.59,5038.36],[1632670500000,136.59,138.83,136.45,137.99,59432.31],[1632670800000,137.99,138.88,137.78,138.56,69414.63],[1632671100000,138.54,139.94,137.99,139.69,107352.3],[1632671400000,139.69,140.14,139.01,139.4,69700.22],[1632671700000,139.43,140.26,139.22,140.07,46024.3],[1632672000000,140.08,140.81,139.44,139.53,47427.55],[1632672300000,139.49,140.55,139.29,139.54,28742.61],[1632672600000,139.53,139.91,139.16,139.39,12580.31],[1632672900000,139.4,139.4,138.7,139.23,16657.12],[1632673200000,139.25,139.76,138.73,138.76,17267.36],[1632673500000,138.79,138.99,138.38,138.98,9093.87],[1632673800000,138.99,139.18,138.55,138.8,10496.18],[1632674100000,138.81,138.81,137.75,137.96,16472.98],[1632674400000,137.96,138.65,137.89,138.32,16779.76],[1632674700000,138.32,138.66,138.01,138.59,5913.32],[1632675000000,138.58,139.0,138.06,138.17,6266.57],[1632675300000,138.19,138.83,138.14,138.39,5144.19],[1632675600000,138.39,138.96,138.32,138.93,5637.64],[1632675900000,138.94,139.15,138.54,138.83,5759.95],[1632676200000,138.82,139.01,138.76,138.85,4629.81],[1632676500000,138.85,139.12,138.8,139.03,4766.34],[1632676800000,139.06,139.68,138.76,138.79,9672.83],[1632677100000,138.82,138.82,138.07,138.17,6120.31],[1632677400000,138.18,138.31,137.26,137.46,13835.38],[1632677700000,137.47,138.0,137.42,137.69,6167.74],[1632678000000,137.67,138.28,137.65,138.03,8440.6],[1632678300000,137.95,138.1,136.7,136.89,15259.94],[1632678600000,136.9,137.3,136.06,136.61,17447.85],[1632678900000,136.6,137.07,136.38,136.74,6333.38],[1632679200000,136.78,137.15,136.66,136.96,5854.76],[1632679500000,136.95,137.3,136.85,136.88,6171.78],[1632679800000,136.9,136.92,136.41,136.42,9612.83],[1632680100000,136.45,137.21,136.34,136.96,7866.79],[1632680400000,136.96,137.17,136.83,137.06,5919.74],[1632680700000,137.06,137.2,136.83,137.04,3245.49],[1632681000000,137.05,137.42,137.0,137.09,3628.69],[1632681300000,137.09,137.36,137.02,137.02,2391.85],[1632681600000,137.0,137.26,136.87,137.22,3283.41],[1632681900000,137.22,137.41,136.95,136.98,3406.75],[1632682200000,136.97,137.34,136.75,136.77,3848.81],[1632682500000,136.75,137.19,136.45,136.78,6285.19],[1632682800000,136.78,136.87,136.47,136.6,3970.94],[1632683100000,136.6,136.83,135.61,135.79,15266.96],[1632683400000,135.79,136.06,135.14,135.33,11503.74],[1632683700000,135.33,135.88,135.2,135.64,10473.69],[1632684000000,135.63,136.74,135.57,136.24,17286.32],[1632684300000,136.24,136.45,136.04,136.27,5075.24],[1632684600000,136.27,137.36,136.26,136.43,11619.94],[1632684900000,136.44,136.75,136.12,136.65,3506.87],[1632685200000,136.65,136.74,136.25,136.65,3058.68],[1632685500000,136.66,137.04,136.43,136.63,9701.63],[1632685800000,136.63,136.67,136.15,136.18,4137.71],[1632686100000,136.17,136.39,136.02,136.24,5330.29],[1632686400000,136.25,136.82,136.25,136.6,4795.18],[1632686700000,136.6,136.76,136.31,136.7,4223.69],[1632687000000,136.74,137.42,136.52,137.29,14032.24],[1632687300000,137.29,137.47,136.97,137.0,7482.5],[1632687600000,136.97,137.46,136.93,137.37,6072.43],[1632687900000,137.37,138.15,137.28,137.89,18492.96],[1632688200000,137.88,138.45,137.73,138.37,9194.39],[1632688500000,138.38,138.63,137.94,138.14,13144.51],[1632688800000,138.14,138.62,137.98,138.6,6074.24],[1632689100000,138.56,138.65,137.88,137.98,7517.34],[1632689400000,137.98,138.5,137.88,138.45,4586.25],[1632689700000,138.44,138.68,138.33,138.62,5610.46],[1632690000000,138.61,138.93,138.06,138.17,6744.67],[1632690300000,138.17,138.28,137.78,138.0,4140.79],[1632690600000,138.0,138.1,137.66,137.67,1925.86],[1632690900000,137.67,137.74,137.37,137.69,5138.31],[1632691200000,137.69,138.28,137.57,138.25,6124.28],[1632691500000,138.26,138.5,137.91,137.95,6701.12],[1632691800000,137.92,137.95,137.63,137.85,2321.7],[1632692100000,137.85,137.86,137.64,137.65,1977.98],[1632692400000,137.66,137.97,136.97,137.3,4840.19],[1632692700000,137.25,137.67,136.8,137.58,7111.99],[1632693000000,137.56,137.56,137.09,137.31,4360.09],[1632693300000,137.3,137.38,136.94,137.09,4060.69],[1632693600000,137.09,138.0,136.83,137.97,8183.32],[1632693900000,137.97,139.41,137.94,139.34,22003.65],[1632694200000,139.31,139.5,138.86,138.99,10721.48],[1632694500000,138.99,139.14,138.23,138.52,11878.48],[1632694800000,138.51,139.16,138.5,138.73,6947.72],[1632695100000,138.74,139.02,138.46,138.58,6551.34],[1632695400000,138.57,138.71,138.02,138.03,4715.82],[1632695700000,138.06,138.19,137.38,137.71,11788.67],[1632696000000,137.72,138.46,137.72,137.76,4662.36],[1632696300000,137.77,138.43,137.63,138.34,8764.15],[1632696600000,138.39,138.66,137.82,137.93,7501.84],[1632696900000,137.89,138.03,135.42,135.69,26697.1],[1632697200000,135.7,136.22,133.58,134.04,61641.18],[1632697500000,134.01,134.64,133.37,134.28,30499.53],[1632697800000,134.3,135.79,133.85,135.24,40294.71],[1632698100000,135.26,135.55,134.6,134.79,12641.64],[1632698400000,134.84,135.29,134.6,134.84,12939.54],[1632698700000,134.84,135.04,134.04,134.37,12524.69],[1632699000000,134.35,134.94,134.02,134.41,10542.28],[1632699300000,134.44,135.04,134.19,134.86,6802.84],[1632699600000,134.84,135.46,134.78,135.04,6350.37],[1632699900000,135.04,135.9,135.04,135.57,8648.65],[1632700200000,135.57,136.13,135.29,135.79,10474.6],[1632700500000,135.84,136.16,135.38,135.64,7893.04],[1632700800000,135.7,136.12,135.06,135.95,14257.49],[1632701100000,135.96,136.01,134.63,134.74,11198.51],[1632701400000,134.69,134.97,134.35,134.69,8018.46],[1632701700000,134.64,134.66,134.01,134.21,8873.62],[1632702000000,134.2,134.39,133.72,134.02,14598.0],[1632702300000,134.04,134.64,134.04,134.28,4913.01],[1632702600000,134.24,135.15,134.24,134.96,8140.68],[1632702900000,134.9,135.45,134.84,135.31,6798.11],[1632703200000,135.31,137.0,135.24,136.88,15739.75],[1632703500000,136.85,137.7,136.64,137.25,19703.36],[1632703800000,137.26,138.46,137.14,137.93,26766.04],[1632704100000,137.93,138.65,137.66,137.97,19093.43],[1632704400000,138.01,138.5,137.72,138.11,15363.99],[1632704700000,138.09,138.14,137.5,137.78,9374.23],[1632705000000,137.8,138.94,137.8,138.82,13811.39],[1632705300000,138.8,139.0,138.36,138.65,9249.73],[1632705600000,138.64,139.08,138.24,138.48,11000.92],[1632705900000,138.47,139.5,138.36,139.39,15976.87],[1632706200000,139.4,139.99,139.03,139.17,19833.14],[1632706500000,139.15,140.57,139.15,140.51,38503.18],[1632706800000,140.55,142.81,140.31,142.03,78988.97],[1632707100000,141.95,142.52,141.86,142.04,21629.88],[1632707400000,142.04,143.0,141.48,142.91,19824.3],[1632707700000,142.91,143.17,142.14,142.59,21213.85],[1632708000000,142.59,142.79,141.23,141.61,21118.33],[1632708300000,141.65,141.85,141.26,141.44,23744.57],[1632708600000,141.44,141.69,140.74,140.96,13829.38],[1632708900000,140.95,140.97,140.18,140.33,16057.57],[1632709200000,140.34,140.92,139.72,139.78,26572.48],[1632709500000,139.78,140.59,139.66,140.35,13571.48],[1632709800000,140.36,141.1,140.35,140.65,10026.51],[1632710100000,140.63,141.0,140.4,140.45,8695.19],[1632710400000,140.4,141.2,140.21,140.91,11771.53],[1632710700000,140.87,140.96,139.87,140.07,14201.0],[1632711000000,140.07,140.88,140.07,140.72,14281.39],[1632711300000,140.73,140.87,140.31,140.64,5812.44],[1632711600000,140.64,140.9,140.01,140.35,11056.53],[1632711900000,140.36,140.98,140.28,140.55,5689.13],[1632712200000,140.54,140.77,140.23,140.35,7085.69],[1632712500000,140.34,140.75,140.02,140.41,7422.92],[1632712800000,140.41,140.72,140.22,140.35,5453.12],[1632713100000,140.35,140.48,139.69,140.0,6781.58],[1632713400000,139.98,140.18,139.75,139.81,7643.39],[1632713700000,139.82,140.01,139.2,139.53,9619.32],[1632714000000,139.5,139.56,138.8,138.94,11536.15],[1632714300000,138.93,139.32,138.55,138.72,10092.68],[1632714600000,138.72,139.26,138.38,138.91,13798.85],[1632714900000,138.91,139.25,138.73,139.24,6111.79],[1632715200000,139.24,139.85,139.16,139.65,10275.4],[1632715500000,139.67,139.76,139.2,139.39,8287.07],[1632715800000,139.37,140.24,139.32,140.17,10626.4],[1632716100000,140.15,140.42,139.66,139.71,7038.84],[1632716400000,139.68,139.86,139.2,139.23,7176.41],[1632716700000,139.23,139.77,139.23,139.51,4639.56],[1632717000000,139.53,139.53,138.84,138.96,5949.69],[1632717300000,138.95,139.14,138.57,138.81,9096.9],[1632717600000,138.82,139.18,138.56,139.1,8574.3],[1632717900000,139.09,139.11,138.62,138.65,8031.51],[1632718200000,138.68,138.71,138.13,138.53,7954.29],[1632718500000,138.53,139.06,138.48,138.76,4767.93],[1632718800000,138.69,139.6,138.62,139.5,9820.13],[1632719100000,139.47,139.87,139.25,139.38,7236.35],[1632719400000,139.35,139.69,139.19,139.69,7488.32],[1632719700000,139.69,139.99,139.42,139.46,6247.61],[1632720000000,139.46,140.0,139.3,139.66,10381.55],[1632720300000,139.67,139.97,139.52,139.61,5549.95],[1632720600000,139.62,139.93,139.44,139.56,4147.66],[1632720900000,139.59,139.64,139.25,139.51,3139.53],[1632721200000,139.53,139.57,139.15,139.41,6038.71],[1632721500000,139.41,140.32,139.38,140.27,18064.16],[1632721800000,140.27,140.75,140.21,140.63,13544.37],[1632722100000,140.64,141.77,140.64,141.23,21940.16],[1632722400000,141.23,142.04,141.23,141.7,20212.67],[1632722700000,141.73,142.3,141.55,141.67,21698.5],[1632723000000,141.66,142.55,141.56,141.85,15591.46],[1632723300000,141.82,142.35,141.72,141.93,13224.48],[1632723600000,141.96,142.09,140.82,141.04,16691.83],[1632723900000,141.04,141.5,140.81,141.03,13829.23],[1632724200000,141.05,141.07,140.44,140.62,8188.96],[1632724500000,140.63,141.24,140.6,140.93,6078.42],[1632724800000,140.82,141.23,140.33,140.69,10985.17],[1632725100000,140.69,141.21,140.08,140.18,18444.37],[1632725400000,140.17,140.21,139.75,140.1,10486.13],[1632725700000,140.14,140.19,137.53,138.04,49203.41],[1632726000000,138.08,139.03,137.92,138.78,12055.34],[1632726300000,138.79,138.79,138.15,138.45,20636.03],[1632726600000,138.45,138.64,137.81,138.41,14800.04],[1632726900000,138.4,138.96,137.9,138.5,13133.48],[1632727200000,138.48,138.79,138.04,138.44,12098.76],[1632727500000,138.45,138.9,138.1,138.74,9715.71],[1632727800000,138.73,139.34,138.69,138.83,8534.43],[1632728100000,138.84,138.91,138.27,138.34,16039.27],[1632728400000,138.37,138.75,138.33,138.71,5896.04],[1632728700000,138.73,139.05,138.61,139.01,5988.52],[1632729000000,139.02,139.21,138.34,138.35,11165.19],[1632729300000,138.34,138.68,138.16,138.16,10862.93],[1632729600000,138.18,138.92,138.0,138.48,12023.88],[1632729900000,138.45,138.9,138.34,138.46,6186.31],[1632730200000,138.47,138.53,137.84,137.99,10021.84],[1632730500000,137.99,138.38,137.87,138.26,5934.31],[1632730800000,138.26,138.64,138.08,138.64,5635.29],[1632731100000,138.64,139.19,138.42,138.87,12311.67],[1632731400000,138.87,139.2,138.63,138.99,8098.98],[1632731700000,139.01,139.38,138.88,139.37,4779.31],[1632732000000,139.38,140.29,138.9,139.78,31027.0],[1632732300000,139.78,141.49,139.68,141.38,34025.76],[1632732600000,141.37,141.98,140.65,141.89,25943.09],[1632732900000,141.89,142.83,141.76,142.73,46609.09],[1632733200000,142.78,143.02,141.78,142.93,38293.61],[1632733500000,142.94,143.8,142.57,142.88,47598.91],[1632733800000,142.88,144.25,142.5,144.04,51404.14],[1632734100000,144.03,145.5,143.61,145.1,73113.79],[1632734400000,145.1,146.0,144.66,145.46,72208.32],[1632734700000,145.46,146.09,145.12,145.84,44143.31],[1632735000000,145.85,145.9,144.23,144.31,48720.92],[1632735300000,144.3,144.73,141.95,143.16,78400.18],[1632735600000,143.16,144.21,143.09,143.3,36279.49],[1632735900000,143.3,143.3,142.24,142.68,30433.83],[1632736200000,142.68,143.36,142.48,142.49,13958.88],[1632736500000,142.47,143.29,142.16,143.24,23093.65],[1632736800000,143.23,145.0,143.05,144.09,52943.16],[1632737100000,144.09,145.5,144.04,145.33,50298.22],[1632737400000,145.34,146.12,145.02,145.76,57502.22],[1632737700000,145.74,148.0,145.2,147.44,88929.69],[1632738000000,147.51,148.0,146.78,147.62,32899.59],[1632738300000,147.63,147.78,147.08,147.5,35856.44],[1632738600000,147.49,147.49,146.12,146.93,27778.96],[1632738900000,146.93,148.39,146.42,148.26,28113.76],[1632739200000,148.26,148.44,146.87,147.3,26457.6],[1632739500000,147.31,147.69,146.7,146.85,20448.23],[1632739800000,146.85,147.17,146.23,146.51,16564.27],[1632740100000,146.5,147.2,146.35,146.96,18427.79],[1632740400000,146.95,148.92,146.92,148.28,37731.39],[1632740700000,148.27,148.45,147.44,147.81,35778.73],[1632741000000,147.84,148.0,146.66,146.79,24178.08],[1632741300000,146.8,147.4,146.57,146.68,17830.53],[1632741600000,146.72,147.01,146.3,146.9,16573.14],[1632741900000,146.92,147.24,146.01,146.58,18309.97],[1632742200000,146.58,146.86,146.02,146.4,15481.43],[1632742500000,146.42,147.49,146.42,147.37,13807.81],[1632742800000,147.38,147.78,146.88,146.93,24957.04],[1632743100000,146.95,147.87,146.93,147.37,14417.61],[1632743400000,147.36,147.85,147.3,147.34,11937.72],[1632743700000,147.31,147.63,146.91,147.38,10016.45],[1632744000000,147.38,148.38,145.41,145.9,40376.65],[1632744300000,145.9,146.79,145.52,145.64,19443.3],[1632744600000,145.62,146.01,145.11,145.61,30113.06],[1632744900000,145.62,146.05,144.62,145.68,28442.88],[1632745200000,145.69,146.34,145.54,146.2,18121.09],[1632745500000,146.14,146.26,144.79,145.24,24297.74],[1632745800000,145.24,145.54,144.6,145.4,33724.2],[1632746100000,145.39,145.85,144.94,145.5,11543.22],[1632746400000,145.51,145.79,145.04,145.29,9922.3],[1632746700000,145.3,146.15,145.17,145.94,12912.34],[1632747000000,145.95,146.15,145.6,146.01,10368.79],[1632747300000,146.01,146.25,145.72,145.76,8060.18],[1632747600000,145.76,146.13,145.28,145.87,10863.14],[1632747900000,145.86,146.66,145.82,146.3,13914.99],[1632748200000,146.29,146.5,145.6,145.68,29856.78],[1632748500000,145.65,146.14,145.5,145.75,9055.39],[1632748800000,145.76,146.5,145.76,146.3,22203.52],[1632749100000,146.3,147.26,146.21,146.72,34132.27],[1632749400000,146.73,147.19,146.3,146.33,15727.76],[1632749700000,146.33,146.33,144.25,144.87,36582.27],[1632750000000,144.84,145.32,144.36,144.9,20221.24],[1632750300000,144.9,145.43,144.67,144.9,10916.57],[1632750600000,144.88,145.2,144.68,145.17,9395.96],[1632750900000,145.17,145.71,144.92,145.2,11132.87],[1632751200000,145.17,145.44,144.65,145.36,16506.81],[1632751500000,145.35,146.43,145.3,146.05,22083.39],[1632751800000,146.04,146.4,145.8,146.13,18745.65],[1632752100000,146.12,146.52,145.58,145.64,16262.58],[1632752400000,145.66,146.25,145.0,146.23,13575.01],[1632752700000,146.23,146.7,146.05,146.35,17189.4],[1632753000000,146.34,147.97,145.4,147.67,35769.01],[1632753300000,147.71,147.71,145.09,145.32,39454.64],[1632753600000,145.36,145.9,144.62,145.48,37008.82],[1632753900000,145.48,146.07,144.64,144.65,33541.34],[1632754200000,144.64,144.83,143.73,144.21,39084.38],[1632754500000,144.21,144.41,143.16,144.31,34414.73],[1632754800000,144.31,145.34,143.6,145.18,26890.93],[1632755100000,145.2,145.39,144.72,145.01,13008.66],[1632755400000,145.05,145.05,143.73,143.91,21615.07],[1632755700000,143.93,144.94,143.72,144.71,24158.46],[1632756000000,144.71,144.9,144.09,144.22,10013.55],[1632756300000,144.23,145.5,144.23,145.45,20619.32],[1632756600000,145.46,145.86,144.86,145.19,17985.02],[1632756900000,145.18,145.27,144.55,144.89,10535.06],[1632757200000,144.88,145.21,144.61,144.86,7570.81],[1632757500000,144.85,145.0,144.21,144.69,10203.55],[1632757800000,144.69,145.3,144.44,145.08,12059.83],[1632758100000,145.1,145.72,144.78,145.25,27498.09],[1632758400000,145.29,145.43,144.6,144.88,23970.47],[1632758700000,144.88,145.19,144.61,145.0,14632.03],[1632759000000,145.0,145.07,144.52,144.55,11287.43],[1632759300000,144.59,145.03,144.24,144.63,12683.63],[1632759600000,144.63,144.63,143.67,143.71,18267.54],[1632759900000,143.72,144.1,143.3,143.57,20498.58],[1632760200000,143.57,143.93,143.18,143.22,13356.64],[1632760500000,143.22,143.43,142.63,142.8,27587.35],[1632760800000,142.8,142.8,141.3,141.72,48756.74],[1632761100000,141.72,142.38,140.41,140.84,52504.65],[1632761400000,140.84,141.4,140.7,141.24,17804.09],[1632761700000,141.24,142.23,140.99,141.74,49009.42],[1632762000000,141.72,142.07,141.1,141.98,24328.54],[1632762300000,141.97,142.38,141.54,142.08,24100.79],[1632762600000,142.11,142.97,141.8,142.82,12048.39],[1632762900000,142.82,143.3,142.42,142.85,17263.08],[1632763200000,142.85,142.92,142.11,142.14,7722.15],[1632763500000,142.2,142.67,141.71,141.71,9204.88],[1632763800000,141.71,142.6,141.13,142.46,19332.16],[1632764100000,142.48,142.62,141.87,142.42,8774.93],[1632764400000,142.41,142.73,142.08,142.5,13236.54],[1632764700000,142.5,143.0,142.17,142.32,9128.5],[1632765000000,142.31,142.4,141.87,142.02,6302.2],[1632765300000,142.02,143.21,141.97,143.03,13473.47],[1632765600000,143.01,143.72,142.53,143.31,20445.39],[1632765900000,143.3,143.98,143.12,143.64,16853.58],[1632766200000,143.64,143.89,143.46,143.77,7948.88],[1632766500000,143.77,143.78,143.24,143.68,16877.42],[1632766800000,143.65,143.65,143.15,143.29,8631.16],[1632767100000,143.29,143.56,143.09,143.21,7004.11],[1632767400000,143.23,143.69,142.44,142.61,9593.3],[1632767700000,142.67,143.05,142.16,142.35,13386.85],[1632768000000,142.36,142.84,141.93,142.2,11537.58],[1632768300000,142.2,142.5,141.53,142.47,10098.51],[1632768600000,142.44,142.75,142.0,142.28,8169.11],[1632768900000,142.29,142.48,141.57,142.46,12084.53],[1632769200000,142.47,142.52,141.92,141.97,6029.33],[1632769500000,141.98,143.29,141.8,143.23,10686.4],[1632769800000,143.25,143.7,143.13,143.62,11965.04],[1632770100000,143.61,144.0,143.32,143.86,13201.61],[1632770400000,143.89,144.16,143.45,143.85,10139.72],[1632770700000,143.83,144.2,143.72,144.12,8367.36],[1632771000000,144.09,144.36,143.82,143.98,6662.69],[1632771300000,143.97,143.97,143.31,143.51,8267.89],[1632771600000,143.53,144.4,143.23,144.16,11109.5],[1632771900000,144.17,144.41,143.71,143.84,5668.8],[1632772200000,143.83,144.07,143.46,143.61,4835.35],[1632772500000,143.6,143.73,143.24,143.29,7214.33],[1632772800000,143.28,143.31,140.83,141.44,29241.37],[1632773100000,141.44,142.15,140.94,142.15,19852.49],[1632773400000,142.11,142.12,141.12,141.48,13678.93],[1632773700000,141.41,141.84,141.16,141.4,7557.63],[1632774000000,141.43,141.95,141.19,141.76,9699.97],[1632774300000,141.76,142.72,141.76,142.55,11959.41],[1632774600000,142.51,142.68,142.0,142.01,8503.93],[1632774900000,142.0,142.01,140.85,141.26,11748.08],[1632775200000,141.26,141.68,140.99,141.2,11151.38],[1632775500000,141.2,141.2,139.0,139.44,62543.0],[1632775800000,139.44,139.88,138.77,138.93,19170.66],[1632776100000,138.92,139.0,138.01,138.79,26336.8],[1632776400000,138.76,139.57,138.13,139.53,18144.68],[1632776700000,139.5,139.58,138.71,139.16,8771.15],[1632777000000,139.16,139.81,139.12,139.64,6932.84],[1632777300000,139.64,139.71,139.07,139.33,5307.53],[1632777600000,139.35,140.02,139.23,140.0,5123.4],[1632777900000,139.97,140.34,139.85,140.28,8127.5],[1632778200000,140.28,140.41,139.75,140.04,9132.71],[1632778500000,140.04,140.47,140.02,140.35,4104.79],[1632778800000,140.36,140.66,140.06,140.56,4803.8],[1632779100000,140.57,140.69,140.0,140.0,8233.12],[1632779400000,140.0,141.49,139.89,141.33,15364.19],[1632779700000,141.33,141.44,140.8,140.95,8480.28],[1632780000000,141.0,141.19,140.52,141.12,7733.43],[1632780300000,141.15,141.32,140.8,140.95,4957.89],[1632780600000,141.03,141.26,140.67,141.14,6009.87],[1632780900000,141.11,141.32,140.97,141.1,3970.74],[1632781200000,141.09,142.14,140.95,142.14,10898.32],[1632781500000,142.14,142.26,141.5,142.05,14728.62],[1632781800000,142.06,142.43,141.12,141.5,12623.46],[1632782100000,141.49,141.69,140.65,141.09,8522.21],[1632782400000,141.09,141.19,140.44,140.52,4820.32],[1632782700000,140.54,140.54,139.67,140.39,12887.98],[1632783000000,140.39,140.61,140.01,140.54,5507.13],[1632783300000,140.57,140.63,140.1,140.32,4599.05],[1632783600000,140.37,140.42,139.58,139.72,13595.7],[1632783900000,139.7,139.86,139.12,139.22,15895.76],[1632784200000,139.21,139.21,137.0,137.83,58607.25],[1632784500000,137.82,138.1,136.79,136.97,31136.7],[1632784800000,136.96,137.34,136.6,136.66,19267.74],[1632785100000,136.65,137.31,136.15,136.37,33971.26],[1632785400000,136.38,137.53,136.15,137.21,22072.19],[1632785700000,137.23,137.48,135.75,135.95,24624.3],[1632786000000,135.92,136.46,135.44,135.95,45023.97],[1632786300000,135.96,137.31,135.3,137.21,30026.54],[1632786600000,137.2,137.33,136.74,136.84,12068.68],[1632786900000,136.84,136.93,136.14,136.35,15023.77],[1632787200000,136.34,137.55,135.23,135.97,34581.58],[1632787500000,135.92,137.79,135.38,137.1,19593.72],[1632787800000,137.07,137.17,136.61,136.76,12598.47],[1632788100000,136.79,138.02,136.39,137.95,15955.8],[1632788400000,137.8,138.4,137.54,137.97,16150.73],[1632788700000,137.97,138.08,137.41,137.67,10259.27],[1632789000000,137.74,138.33,137.26,138.26,14136.67],[1632789300000,138.27,138.67,137.86,138.35,11166.69],[1632789600000,138.34,138.36,137.74,138.07,9046.85],[1632789900000,138.06,138.18,137.21,137.44,8531.02],[1632790200000,137.42,137.58,136.6,137.07,11729.73],[1632790500000,137.07,137.22,136.54,137.22,7222.86],[1632790800000,137.22,137.27,135.47,135.73,18576.2],[1632791100000,135.74,135.79,135.11,135.47,34453.22],[1632791400000,135.46,135.76,135.3,135.41,6497.95],[1632791700000,135.39,136.59,135.36,136.57,9777.98],[1632792000000,136.57,136.59,135.76,136.0,11277.04],[1632792300000,136.0,136.15,135.07,135.47,17422.0],[1632792600000,135.46,136.19,135.08,136.0,10702.36],[1632792900000,136.0,136.69,135.95,136.65,27460.66],[1632793200000,136.64,137.09,136.43,136.91,12044.45],[1632793500000,136.93,137.55,136.59,137.44,12791.98],[1632793800000,137.43,137.43,137.05,137.33,5413.69],[1632794100000,137.34,137.51,137.03,137.04,11074.53],[1632794400000,137.05,137.38,136.83,137.05,8174.28],[1632794700000,137.08,137.58,137.03,137.46,7623.31],[1632795000000,137.48,137.87,137.26,137.62,8784.6],[1632795300000,137.63,137.69,137.0,137.18,11635.21],[1632795600000,137.17,137.27,136.94,137.06,3991.5],[1632795900000,137.05,137.42,136.95,137.32,6734.82],[1632796200000,137.29,137.39,136.56,136.57,5537.46],[1632796500000,136.59,137.01,136.41,136.95,9078.95],[1632796800000,136.97,136.97,136.24,136.41,5500.0],[1632797100000,136.41,136.87,136.01,136.37,8969.74],[1632797400000,136.38,137.0,136.37,136.45,5842.3],[1632797700000,136.47,137.29,136.46,136.93,9048.09],[1632798000000,136.95,137.15,136.29,137.11,6018.19],[1632798300000,137.15,137.38,136.83,136.91,8598.06],[1632798600000,136.91,137.29,136.63,137.22,5354.55],[1632798900000,137.17,137.62,136.88,136.95,7731.85],[1632799200000,136.94,137.7,136.93,137.68,6346.56],[1632799500000,137.66,137.71,137.33,137.37,4433.01],[1632799800000,137.37,137.66,137.07,137.14,4755.07],[1632800100000,137.13,137.6,137.04,137.32,5774.1],[1632800400000,137.35,137.69,137.02,137.57,8253.72],[1632800700000,137.57,137.77,137.32,137.48,5827.73],[1632801000000,137.51,138.48,137.51,138.28,14601.18],[1632801300000,138.26,138.47,138.01,138.12,10199.63],[1632801600000,138.13,138.34,137.7,138.25,10752.94],[1632801900000,138.27,138.64,138.01,138.55,9478.39],[1632802200000,138.52,138.57,138.24,138.44,7112.88],[1632802500000,138.44,139.15,138.41,138.96,11497.07],[1632802800000,138.96,139.4,138.79,139.0,11876.59],[1632803100000,138.97,139.14,138.76,139.01,11804.27],[1632803400000,139.01,139.22,138.59,138.7,9870.43],[1632803700000,138.69,138.81,138.36,138.4,9324.97],[1632804000000,138.39,138.68,138.16,138.29,9449.07],[1632804300000,138.29,138.86,138.26,138.43,8023.57],[1632804600000,138.43,138.73,138.3,138.61,6768.88],[1632804900000,138.6,138.96,138.29,138.8,6211.43],[1632805200000,138.8,138.92,138.34,138.41,5287.09],[1632805500000,138.41,138.56,137.45,137.62,11877.08],[1632805800000,137.63,137.75,136.85,137.2,15163.0],[1632806100000,137.21,137.95,137.09,137.61,11059.41],[1632806400000,137.62,137.76,137.08,137.1,10323.76],[1632806700000,137.16,137.47,136.98,137.01,6312.29],[1632807000000,137.01,137.52,136.85,137.3,8424.77],[1632807300000,137.31,137.37,136.34,136.87,15980.72],[1632807600000,136.87,137.33,136.61,137.32,16078.46],[1632807900000,137.33,137.48,136.76,137.1,12447.22],[1632808200000,137.1,137.21,136.5,136.71,7543.59],[1632808500000,136.7,137.18,136.68,136.92,3767.35],[1632808800000,136.93,137.37,136.78,137.06,7010.68],[1632809100000,137.03,137.21,136.68,136.75,6091.32],[1632809400000,136.73,136.97,136.01,136.11,10947.18],[1632809700000,136.11,136.5,135.74,135.77,13944.73],[1632810000000,135.76,136.34,135.58,136.18,13309.17],[1632810300000,136.19,136.74,136.04,136.68,4490.79],[1632810600000,136.69,137.15,136.32,136.32,6657.9],[1632810900000,136.32,136.7,136.12,136.12,5488.55],[1632811200000,136.14,136.38,135.38,135.64,16668.58],[1632811500000,135.59,135.79,135.1,135.22,33560.42],[1632811800000,135.23,135.91,134.66,135.81,45418.52],[1632812100000,135.82,136.7,135.69,136.39,11244.32],[1632812400000,136.38,137.18,136.05,136.35,12135.07],[1632812700000,136.35,136.42,135.66,135.87,8284.5],[1632813000000,135.89,135.97,135.26,135.36,12017.38],[1632813300000,135.39,135.65,134.82,134.87,17861.69],[1632813600000,134.89,135.14,134.21,134.77,25816.19],[1632813900000,134.76,134.87,134.02,134.34,16700.94],[1632814200000,134.34,134.76,134.05,134.2,17653.31],[1632814500000,134.21,134.45,133.67,133.78,23533.82],[1632814800000,133.79,134.01,133.21,133.26,26314.7],[1632815100000,133.26,133.31,132.41,132.68,40317.39],[1632815400000,132.68,133.22,132.62,132.81,14286.0],[1632815700000,132.81,133.79,132.6,133.66,15776.71],[1632816000000,133.69,134.36,133.12,133.92,16457.54],[1632816300000,133.98,134.23,132.84,132.95,14794.93],[1632816600000,132.97,134.8,132.88,134.67,23745.73],[1632816900000,134.66,135.49,134.22,135.14,45252.06],[1632817200000,135.21,135.27,134.25,134.32,19351.92],[1632817500000,134.27,134.78,134.08,134.33,12844.94],[1632817800000,134.32,134.49,133.27,133.99,19540.8],[1632818100000,133.98,134.96,133.72,134.72,11529.81],[1632818400000,134.72,135.24,134.54,134.82,14619.47],[1632818700000,134.8,135.33,134.72,134.95,9389.3],[1632819000000,134.95,134.97,134.21,134.44,7168.11],[1632819300000,134.44,135.15,134.23,135.05,9027.08],[1632819600000,135.06,135.24,134.37,134.4,7081.72],[1632819900000,134.43,134.62,133.82,134.5,7370.73],[1632820200000,134.53,135.0,134.41,134.79,6669.15],[1632820500000,134.78,135.02,134.21,134.64,5797.51],[1632820800000,134.65,135.46,134.59,135.23,14896.69],[1632821100000,135.21,135.65,134.89,135.53,13395.07],[1632821400000,135.53,136.18,135.51,135.53,22526.41],[1632821700000,135.51,136.53,135.06,136.08,15285.78],[1632822000000,136.09,136.19,135.55,135.55,9664.35],[1632822300000,135.55,135.75,135.3,135.42,6719.47],[1632822600000,135.42,135.65,135.02,135.26,11700.4],[1632822900000,135.23,135.37,134.69,134.79,7605.71],[1632823200000,134.8,134.9,133.47,133.56,24838.79],[1632823500000,133.55,133.8,133.0,133.2,32296.82],[1632823800000,133.17,133.86,133.1,133.66,9073.74],[1632824100000,133.66,133.94,133.35,133.7,16197.8],[1632824400000,133.7,134.5,133.7,134.26,6792.78],[1632824700000,134.24,134.26,133.22,133.33,13352.33],[1632825000000,133.31,134.1,133.27,134.1,5692.27],[1632825300000,134.11,134.15,133.45,133.47,4058.28],[1632825600000,133.47,134.09,133.43,133.5,5803.38],[1632825900000,133.5,134.4,133.44,134.03,13237.07],[1632826200000,134.04,134.4,133.81,134.16,7617.43],[1632826500000,134.18,134.62,134.13,134.41,8059.71],[1632826800000,134.43,134.56,133.72,134.51,6545.24],[1632827100000,134.51,134.88,134.4,134.78,10076.48],[1632827400000,134.79,135.6,134.6,135.08,14302.48],[1632827700000,135.07,135.61,134.17,135.36,22574.91],[1632828000000,135.36,135.89,135.22,135.63,10469.0],[1632828300000,135.67,135.71,135.24,135.33,9780.52],[1632828600000,135.33,135.95,135.3,135.53,13667.96],[1632828900000,135.53,135.67,135.04,135.08,5949.4],[1632829200000,135.08,135.2,134.57,134.65,9801.86],[1632829500000,134.64,135.21,134.62,135.21,7493.69],[1632829800000,135.21,135.87,134.94,135.77,11726.83],[1632830100000,135.76,135.93,135.29,135.75,8691.58],[1632830400000,135.76,135.9,135.15,135.51,8750.94],[1632830700000,135.51,135.76,135.24,135.73,15731.65],[1632831000000,135.73,135.77,135.07,135.13,7298.61],[1632831300000,135.1,135.4,134.98,135.14,7090.24],[1632831600000,135.17,135.32,134.71,135.0,7932.75],[1632831900000,134.99,135.6,134.77,135.54,7632.39],[1632832200000,135.51,135.64,135.15,135.4,7253.2],[1632832500000,135.42,135.56,134.82,134.95,7884.23],[1632832800000,134.93,135.17,133.81,133.88,18429.78],[1632833100000,133.88,134.5,133.73,133.81,19847.73],[1632833400000,133.83,134.11,133.09,133.27,20831.92],[1632833700000,133.22,133.83,133.02,133.67,9285.48],[1632834000000,133.69,134.25,133.36,133.46,15443.13],[1632834300000,133.49,136.58,133.32,135.57,45797.08],[1632834600000,135.59,135.74,132.79,133.18,55545.81],[1632834900000,133.24,133.99,132.82,133.95,21045.28],[1632835200000,133.94,134.77,133.57,134.7,28123.28],[1632835500000,134.66,135.82,134.2,135.14,34769.01],[1632835800000,135.14,136.16,134.88,135.29,30954.5],[1632836100000,135.29,135.66,134.7,135.57,14700.07],[1632836400000,135.6,135.78,135.16,135.3,12105.51],[1632836700000,135.32,135.33,134.72,134.96,15644.76],[1632837000000,134.96,135.15,134.06,134.45,20437.09],[1632837300000,134.46,134.65,134.07,134.24,11687.32],[1632837600000,134.21,134.39,133.55,134.05,18586.52],[1632837900000,134.05,134.42,133.36,133.67,18759.0],[1632838200000,133.65,133.66,132.72,133.08,49645.91],[1632838500000,133.02,133.87,131.69,132.13,63095.89],[1632838800000,132.12,132.8,131.85,132.75,22439.08],[1632839100000,132.75,132.77,132.01,132.68,16429.35],[1632839400000,132.62,133.17,132.06,132.48,21361.59],[1632839700000,132.48,132.82,132.19,132.79,14977.19],[1632840000000,132.77,133.92,132.64,133.55,22200.65],[1632840300000,133.54,133.54,132.72,132.88,11784.17],[1632840600000,132.87,133.03,132.53,132.82,8194.64],[1632840900000,132.82,133.2,132.49,132.72,8804.42],[1632841200000,132.71,132.82,132.15,132.18,9273.12],[1632841500000,132.2,132.45,131.77,132.09,30960.83],[1632841800000,132.09,132.19,130.79,130.92,65929.33],[1632842100000,130.92,131.0,130.4,130.76,50352.03],[1632842400000,130.74,131.44,130.63,131.41,23138.19],[1632842700000,131.4,131.45,131.03,131.08,8889.82],[1632843000000,131.07,131.98,131.0,131.96,9929.22],[1632843300000,131.96,132.25,131.77,131.97,11216.96],[1632843600000,132.0,132.24,131.42,131.61,13901.34],[1632843900000,131.62,132.01,131.41,131.46,5330.3],[1632844200000,131.46,131.51,130.93,131.15,11269.18],[1632844500000,131.14,131.43,130.36,130.43,17727.33],[1632844800000,130.39,131.0,130.14,131.0,20697.61],[1632845100000,131.02,131.45,130.58,131.15,10959.85],[1632845400000,131.14,131.59,131.11,131.23,7384.32],[1632845700000,131.23,131.58,131.14,131.49,8885.8],[1632846000000,131.5,132.14,131.29,131.99,10229.43],[1632846300000,132.0,132.03,131.63,131.8,7367.7],[1632846600000,131.8,131.88,131.11,131.75,9447.79],[1632846900000,131.75,131.98,131.36,131.75,6344.11],[1632847200000,131.74,131.78,130.66,130.74,11511.23],[1632847500000,130.74,130.93,129.54,129.77,50500.19],[1632847800000,129.72,130.31,129.42,130.17,24071.67],[1632848100000,130.17,130.7,129.92,130.13,9455.17],[1632848400000,130.16,130.53,129.65,129.82,13933.42],[1632848700000,129.82,130.36,129.72,130.02,12447.58],[1632849000000,130.03,130.11,128.81,128.85,33551.26],[1632849300000,128.84,129.61,128.62,129.06,17478.56],[1632849600000,129.07,129.85,129.07,129.75,12533.03],[1632849900000,129.75,130.48,129.75,130.01,13123.03],[1632850200000,130.0,130.25,129.07,129.28,10561.21],[1632850500000,129.24,129.79,129.1,129.5,5436.23],[1632850800000,129.54,130.0,129.43,129.69,5558.5],[1632851100000,129.68,130.07,129.38,129.45,11071.02],[1632851400000,129.46,129.65,128.94,129.54,12963.35],[1632851700000,129.54,129.8,129.0,129.28,8872.29],[1632852000000,129.26,129.26,128.72,129.04,10120.24],[1632852300000,129.02,129.27,128.71,128.75,6462.45],[1632852600000,128.76,128.78,128.17,128.41,27007.16],[1632852900000,128.42,129.28,128.42,129.28,8563.93],[1632853200000,129.26,129.77,129.16,129.43,10712.75],[1632853500000,129.41,129.67,129.3,129.46,7997.44],[1632853800000,129.46,130.44,129.35,130.44,14869.84],[1632854100000,130.44,130.94,130.09,130.68,21305.44],[1632854400000,130.68,131.06,130.59,130.94,12920.43],[1632854700000,130.94,131.29,130.9,130.96,18009.3],[1632855000000,130.96,131.11,130.67,131.0,9859.09],[1632855300000,130.99,131.49,130.95,131.04,13767.59],[1632855600000,131.01,131.62,130.84,131.58,9637.9],[1632855900000,131.58,131.74,131.37,131.59,9832.66],[1632856200000,131.62,131.83,131.4,131.78,5668.13],[1632856500000,131.81,131.81,131.34,131.52,9958.22],[1632856800000,131.52,131.52,131.06,131.34,6584.2],[1632857100000,131.35,131.44,131.13,131.21,4046.93],[1632857400000,131.2,131.2,130.5,130.55,9611.64],[1632857700000,130.55,130.55,130.12,130.32,7910.24],[1632858000000,130.33,130.46,130.14,130.15,7724.99],[1632858300000,130.15,130.42,129.45,129.45,12983.68],[1632858600000,129.44,129.58,128.86,129.38,14834.43],[1632858900000,129.39,131.64,129.36,131.06,30312.01],[1632859200000,131.08,131.97,131.06,131.88,15677.05],[1632859500000,131.88,132.58,131.26,131.27,27450.41],[1632859800000,131.26,131.9,131.03,131.75,8321.08],[1632860100000,131.7,132.69,131.35,132.25,28962.58],[1632860400000,132.24,132.6,131.79,132.09,11364.34],[1632860700000,132.07,132.22,131.6,132.16,5747.43],[1632861000000,132.14,132.42,131.8,132.19,5871.56],[1632861300000,132.24,132.33,131.92,132.03,4381.42],[1632861600000,132.05,132.36,131.95,132.17,4698.89],[1632861900000,132.12,132.78,132.12,132.48,7418.81],[1632862200000,132.52,132.66,132.28,132.4,3662.98],[1632862500000,132.41,132.45,131.83,131.89,13106.59],[1632862800000,131.88,132.58,131.77,132.51,3990.73],[1632863100000,132.48,132.93,132.41,132.8,8139.21],[1632863400000,132.85,133.03,132.74,132.96,5918.19],[1632863700000,133.0,133.72,132.95,133.58,18825.28],[1632864000000,133.58,134.1,133.51,133.99,14030.79],[1632864300000,133.99,134.1,133.37,133.45,7218.53],[1632864600000,133.45,133.91,133.35,133.85,6287.66],[1632864900000,133.85,134.0,133.47,133.62,6044.47],[1632865200000,133.62,134.58,133.56,134.21,9928.81],[1632865500000,134.22,134.31,133.4,133.67,12258.47],[1632865800000,133.69,134.4,133.62,134.13,4932.78],[1632866100000,134.12,134.16,133.86,134.0,6173.68],[1632866400000,134.0,134.09,132.65,132.88,13167.66],[1632866700000,132.82,133.25,132.82,132.88,5024.3],[1632867000000,132.87,133.27,132.86,133.06,12706.55],[1632867300000,133.05,133.45,132.78,132.87,10598.54],[1632867600000,132.83,133.02,132.12,132.2,5888.25],[1632867900000,132.26,132.68,132.0,132.41,14276.15],[1632868200000,132.39,133.0,132.08,132.91,9868.58],[1632868500000,132.92,133.66,132.92,133.18,14950.0],[1632868800000,133.18,133.4,132.98,133.14,5899.55],[1632869100000,133.15,133.55,133.04,133.31,5315.7],[1632869400000,133.22,133.22,132.54,132.7,6334.42],[1632869700000,132.7,132.81,132.21,132.31,8940.88],[1632870000000,132.35,133.0,132.34,132.98,8631.34],[1632870300000,132.98,133.64,132.81,133.54,6480.6],[1632870600000,133.55,133.56,132.4,132.52,7500.04],[1632870900000,132.5,132.7,131.92,132.7,11475.26],[1632871200000,132.7,133.47,132.49,133.45,5754.35],[1632871500000,133.44,133.44,132.78,133.17,5220.55],[1632871800000,133.17,133.34,132.68,132.77,9931.34],[1632872100000,132.77,132.88,132.1,132.18,10723.58],[1632872400000,132.18,132.46,130.64,130.96,35720.83],[1632872700000,131.0,131.36,130.04,130.49,25715.68],[1632873000000,130.5,131.28,130.17,131.26,16428.29],[1632873300000,131.24,132.39,131.0,132.2,19699.06],[1632873600000,132.22,134.28,132.09,134.11,30189.87],[1632873900000,134.07,135.32,133.93,134.69,28029.28],[1632874200000,134.7,134.7,132.79,132.97,30920.77],[1632874500000,133.03,134.77,132.83,134.26,31857.68],[1632874800000,134.29,135.35,134.18,134.74,27511.83],[1632875100000,134.77,137.14,134.23,136.77,67581.61],[1632875400000,136.78,137.79,136.0,137.43,63672.77],[1632875700000,137.44,138.6,137.4,138.38,53337.94],[1632876000000,138.28,138.35,136.93,137.16,31487.88],[1632876300000,137.16,137.27,135.57,135.67,23865.5],[1632876600000,135.68,137.16,135.68,136.56,30526.89],[1632876900000,136.56,136.67,135.85,136.39,13220.02],[1632877200000,136.4,136.67,135.65,136.41,13422.94],[1632877500000,136.43,137.25,136.14,137.2,14018.16],[1632877800000,137.22,137.61,136.92,137.29,15811.21],[1632878100000,137.29,137.44,136.82,137.27,13805.44],[1632878400000,137.25,137.37,136.46,136.5,14791.07],[1632878700000,136.54,136.72,136.27,136.4,5352.92],[1632879000000,136.39,136.44,135.26,135.35,21566.09],[1632879300000,135.41,135.5,134.39,134.98,34223.09],[1632879600000,134.98,135.26,134.74,134.85,17774.97],[1632879900000,134.86,135.36,134.51,134.97,11441.86],[1632880200000,134.96,135.19,134.47,135.16,9889.3],[1632880500000,135.19,135.55,134.84,135.39,8723.48],[1632880800000,135.38,136.17,135.38,136.14,11615.33],[1632881100000,136.13,136.75,136.05,136.28,13927.88],[1632881400000,136.28,136.41,135.76,136.12,7595.44],[1632881700000,136.09,137.12,136.09,136.59,15609.83],[1632882000000,136.58,136.69,136.18,136.18,7594.5],[1632882300000,136.19,137.34,136.19,137.15,11655.44],[1632882600000,137.17,137.71,137.09,137.47,17888.97],[1632882900000,137.46,137.94,137.15,137.89,18854.77],[1632883200000,137.89,138.4,137.6,138.13,21518.66],[1632883500000,138.17,138.17,137.38,137.57,12884.29],[1632883800000,137.58,138.41,137.5,137.95,12782.61],[1632884100000,137.98,138.2,137.37,137.4,8482.93],[1632884400000,137.43,137.72,136.51,136.57,15380.74],[1632884700000,136.6,137.19,136.59,136.73,8928.81],[1632885000000,136.74,137.44,136.74,137.31,10376.71],[1632885300000,137.31,137.94,137.27,137.65,13030.4],[1632885600000,137.65,138.4,137.59,137.97,21594.29],[1632885900000,137.99,138.41,137.78,137.88,11536.38],[1632886200000,137.88,138.19,137.51,137.55,14496.64],[1632886500000,137.55,137.8,137.34,137.54,8329.25],[1632886800000,137.55,137.73,137.13,137.47,9432.37],[1632887100000,137.46,138.59,137.29,138.31,26261.31],[1632887400000,138.29,139.42,138.15,138.7,38192.68],[1632887700000,138.67,138.81,138.19,138.81,13415.79],[1632888000000,138.8,139.07,138.47,138.93,10968.39],[1632888300000,138.98,139.85,138.64,139.58,50640.07],[1632888600000,139.61,139.81,139.21,139.21,20465.06],[1632888900000,139.21,139.42,138.8,139.08,16462.24],[1632889200000,139.08,139.6,138.82,139.48,8816.72],[1632889500000,139.48,139.74,139.25,139.25,17105.9],[1632889800000,139.29,139.56,139.01,139.35,14251.06],[1632890100000,139.34,139.59,139.09,139.47,7672.09],[1632890400000,139.45,139.47,138.94,139.14,6566.44],[1632890700000,139.14,139.31,138.61,138.76,7408.44],[1632891000000,138.75,139.03,138.12,138.2,10562.29],[1632891300000,138.21,138.66,138.18,138.55,8388.95],[1632891600000,138.55,139.35,138.55,139.21,13020.44],[1632891900000,139.21,139.45,138.92,139.15,10524.36],[1632892200000,139.14,139.36,138.63,138.98,13358.69],[1632892500000,138.98,139.05,138.21,138.31,13096.34],[1632892800000,138.29,139.25,138.29,138.99,13217.36],[1632893100000,138.99,139.6,138.6,139.44,23051.27],[1632893400000,139.42,139.45,138.51,138.58,8868.7],[1632893700000,138.59,139.21,138.36,138.95,21354.24],[1632894000000,138.93,139.43,138.93,139.25,6356.67],[1632894300000,139.26,139.43,138.7,138.79,8477.82],[1632894600000,138.8,139.29,138.8,139.26,6403.19],[1632894900000,139.28,140.0,138.87,139.93,21041.84],[1632895200000,139.92,140.17,139.32,139.56,23001.08],[1632895500000,139.58,139.63,138.93,139.04,16535.91],[1632895800000,139.01,139.11,138.77,138.99,11568.17],[1632896100000,139.0,139.32,138.58,138.78,5036.89],[1632896400000,138.76,139.2,138.66,139.08,4653.98],[1632896700000,139.06,139.08,138.53,138.71,7340.66],[1632897000000,138.7,138.81,138.27,138.3,6408.45],[1632897300000,138.3,138.3,137.84,138.21,13795.32],[1632897600000,138.22,138.49,137.98,138.31,9070.79],[1632897900000,138.3,138.91,138.26,138.78,10501.89],[1632898200000,138.83,139.4,138.73,138.92,11665.84],[1632898500000,138.86,139.7,138.76,139.34,6422.01],[1632906000000,139.3,139.3,137.76,138.24,15100.7],[1632906300000,138.24,138.69,137.8,137.82,17271.22],[1632906600000,137.82,138.14,137.58,137.76,16333.94],[1632906900000,137.75,138.13,137.4,137.56,31670.09],[1632907200000,137.55,137.94,137.5,137.7,8492.85],[1632907500000,137.68,138.08,137.66,138.01,5482.65],[1632907800000,138.01,138.56,137.89,138.34,8011.77],[1632908100000,138.34,138.51,137.71,137.77,12330.51],[1632908400000,137.78,137.81,136.83,137.03,36419.05],[1632908700000,137.02,137.65,136.94,137.62,10034.8],[1632909000000,137.63,137.93,137.47,137.5,5535.74],[1632909300000,137.49,138.11,137.45,137.8,7073.51],[1632909600000,137.8,138.64,137.61,138.35,20705.29],[1632909900000,138.36,138.43,137.56,137.71,15879.51],[1632910200000,137.72,138.05,137.36,137.92,11586.08],[1632910500000,137.92,138.03,137.15,137.19,9729.65],[1632910800000,137.19,137.59,137.09,137.41,7469.14],[1632911100000,137.41,138.0,137.41,137.76,7469.25],[1632911400000,137.75,138.29,137.55,138.17,8585.02],[1632911700000,138.15,138.67,138.08,138.54,12635.85],[1632912000000,138.54,138.55,138.07,138.49,7914.64],[1632912300000,138.49,139.08,138.28,139.01,13596.4],[1632912600000,138.98,139.31,138.86,139.1,13893.77],[1632912900000,139.1,139.64,138.96,139.44,30716.64],[1632913200000,139.43,139.61,138.9,139.02,11954.95],[1632913500000,139.02,139.08,138.51,138.55,6595.56],[1632913800000,138.59,138.69,138.0,138.18,14452.06],[1632914100000,138.18,138.28,137.79,137.98,7622.09],[1632914400000,137.99,139.2,137.95,138.67,24759.56],[1632914700000,138.67,138.91,138.24,138.74,7019.58],[1632915000000,138.76,138.91,138.03,138.34,7394.44],[1632915300000,138.36,138.5,138.12,138.17,4396.77],[1632915600000,138.19,138.47,138.07,138.47,6615.36],[1632915900000,138.41,138.51,138.14,138.15,3461.44],[1632916200000,138.17,138.89,138.08,138.74,5810.08],[1632916500000,138.76,140.0,138.71,139.53,37406.6],[1632916800000,139.53,140.07,139.44,139.47,22764.97],[1632917100000,139.5,139.5,138.57,139.29,16938.97],[1632917400000,139.27,139.29,138.96,139.13,6548.7],[1632917700000,139.12,139.49,138.77,139.42,12438.08],[1632918000000,139.43,139.72,138.67,138.73,13095.54],[1632918300000,138.72,138.81,137.62,138.05,27188.8],[1632918600000,138.07,138.65,138.01,138.39,8316.84],[1632918900000,138.37,138.58,137.0,137.72,21629.97],[1632919200000,137.72,137.95,137.12,137.41,18357.96],[1632919500000,137.47,137.8,137.07,137.77,14907.15],[1632919800000,137.76,138.04,137.54,137.83,8348.36],[1632920100000,137.82,137.99,137.36,137.59,4262.07],[1632920400000,137.58,138.43,137.5,138.39,13291.34],[1632920700000,138.4,138.69,137.95,138.02,8700.33],[1632921000000,138.02,138.32,137.5,137.81,8937.41],[1632921300000,137.79,138.07,136.8,136.84,15925.5],[1632921600000,136.84,137.2,136.57,136.97,18801.93],[1632921900000,136.94,137.03,136.56,136.88,14062.62],[1632922200000,136.87,137.88,136.81,137.55,9848.64],[1632922500000,137.55,137.69,136.64,136.79,10342.62],[1632922800000,136.77,136.93,135.85,136.4,16892.21],[1632923100000,136.4,137.23,136.12,136.95,14010.92],[1632923400000,136.99,137.81,136.8,137.32,14083.32],[1632923700000,137.32,137.82,137.17,137.73,8400.11],[1632924000000,137.79,138.47,137.7,138.24,26615.39],[1632924300000,138.24,138.52,137.78,137.88,11116.34],[1632924600000,137.87,138.0,137.35,137.89,15387.3],[1632924900000,137.88,138.23,137.76,138.06,6790.02],[1632925200000,138.02,138.3,137.81,137.95,6308.08],[1632925500000,137.94,138.13,137.83,137.98,5346.92],[1632925800000,138.02,138.08,136.29,137.01,28849.86],[1632926100000,137.02,137.17,136.6,136.92,6212.33],[1632926400000,136.9,137.18,136.74,137.12,4978.74],[1632926700000,137.08,137.54,136.66,137.42,8793.07],[1632927000000,137.37,137.68,137.22,137.36,7431.93],[1632927300000,137.36,137.43,136.9,137.04,7851.06],[1632927600000,137.07,138.01,137.07,137.63,17703.68],[1632927900000,137.62,137.69,137.25,137.4,3717.98],[1632928200000,137.37,137.53,137.25,137.48,3325.53],[1632928500000,137.48,137.56,136.83,136.96,14930.96],[1632928800000,136.95,137.06,136.45,136.64,9455.35],[1632929100000,136.61,136.96,136.46,136.94,7960.8],[1632929400000,136.94,136.98,136.12,136.31,9523.06],[1632929700000,136.31,136.58,135.57,135.64,34491.89],[1632930000000,135.66,136.06,134.84,135.89,33309.48],[1632930300000,135.89,135.97,135.32,135.6,10385.05],[1632930600000,135.6,135.89,135.37,135.64,10979.82],[1632930900000,135.64,135.8,135.15,135.62,20312.21],[1632931200000,135.62,136.18,135.39,136.03,11162.91],[1632931500000,136.03,136.38,135.66,135.89,11739.17],[1632931800000,135.86,135.99,135.43,135.54,8225.22],[1632932100000,135.52,135.75,135.36,135.58,7543.21],[1632932400000,135.6,135.61,134.54,134.88,26564.37],[1632932700000,134.86,135.35,134.67,134.94,14165.91],[1632933000000,134.94,135.28,134.53,134.74,9700.2],[1632933300000,134.74,134.93,134.0,134.34,21757.34],[1632933600000,134.32,134.5,134.0,134.03,16242.72],[1632933900000,134.07,134.5,133.93,134.36,8448.59],[1632934200000,134.36,135.06,134.31,134.53,13296.7],[1632934500000,134.55,134.74,134.35,134.42,4677.14],[1632934800000,134.38,134.59,134.13,134.17,8497.61],[1632935100000,134.13,134.51,134.06,134.31,7475.92],[1632935400000,134.29,134.44,134.19,134.27,5051.01],[1632935700000,134.27,134.83,133.75,134.52,19628.78],[1632936000000,134.52,134.85,134.52,134.73,6606.18],[1632936300000,134.73,134.98,134.65,134.72,4557.68],[1632936600000,134.7,134.78,134.44,134.77,8706.59],[1632936900000,134.77,134.77,134.45,134.48,7575.64],[1632937200000,134.48,134.5,133.65,134.18,17752.6],[1632937500000,134.17,134.2,133.22,133.83,25310.93],[1632937800000,133.84,133.97,133.5,133.75,11729.64],[1632938100000,133.75,133.75,132.68,133.23,29194.67],[1632938400000,133.23,133.61,132.7,132.96,18318.15],[1632938700000,132.97,133.96,132.38,133.87,38672.19],[1632939000000,133.87,134.28,133.39,133.94,34848.31],[1632939300000,133.95,134.58,133.81,133.82,23286.68],[1632939600000,133.83,134.28,133.59,134.15,15152.62],[1632939900000,134.15,134.2,133.83,134.02,6687.86],[1632940200000,133.96,133.97,133.54,133.54,6773.62],[1632940500000,133.56,134.26,133.53,133.88,6493.94],[1632940800000,133.89,134.1,133.6,133.9,3643.98],[1632941100000,133.89,134.02,132.88,133.2,12301.59],[1632941400000,133.19,133.75,132.83,133.71,22123.2],[1632941700000,133.71,133.77,133.18,133.44,5973.7],[1632942000000,133.45,133.59,132.93,132.96,12939.6],[1632942300000,132.97,133.57,132.73,133.54,6792.44],[1632942600000,133.49,133.75,133.18,133.53,6979.73],[1632942900000,133.46,134.09,133.37,133.85,17408.54],[1632943200000,133.89,133.89,132.47,132.69,22326.24],[1632943500000,132.69,132.93,131.95,132.24,27507.11],[1632943800000,132.22,132.3,131.59,132.12,28667.18],[1632944100000,132.11,132.55,131.9,132.08,9946.5],[1632944400000,132.05,132.32,131.91,132.3,8723.85],[1632944700000,132.31,132.44,131.85,132.34,5256.98],[1632945000000,132.31,132.32,131.93,132.04,6352.57],[1632945300000,132.05,132.06,131.66,132.01,8148.91],[1632945600000,132.01,132.23,131.63,132.13,17814.54],[1632945900000,132.13,132.23,131.63,131.97,12115.51],[1632946200000,131.97,132.21,131.4,131.48,17097.22],[1632946500000,131.49,131.95,131.12,131.83,29017.49],[1632946800000,131.83,132.43,131.63,132.34,15739.62],[1632947100000,132.33,132.42,131.55,131.58,11602.42],[1632947400000,131.57,132.22,131.41,131.96,8105.73],[1632947700000,131.95,132.31,131.68,131.75,5070.39],[1632948000000,131.77,132.16,131.53,131.82,4615.02],[1632948300000,131.81,132.34,131.6,132.05,10870.9],[1632948600000,132.02,132.19,131.64,131.9,8221.22],[1632948900000,131.89,133.37,131.89,132.81,31877.06],[1632949200000,132.84,133.33,132.69,133.31,9438.28],[1632949500000,133.27,133.6,132.92,133.25,13611.48],[1632949800000,133.25,133.31,132.87,132.91,7900.7],[1632950100000,132.92,133.2,132.63,133.07,7244.09],[1632950400000,133.06,133.26,132.99,133.0,3019.0],[1632950700000,133.0,133.16,132.95,133.11,3249.23],[1632951000000,133.11,133.55,133.05,133.55,2748.98],[1632951300000,133.49,133.61,133.42,133.61,4075.64],[1632951600000,133.61,134.23,133.51,134.17,18044.12],[1632951900000,134.14,134.58,134.12,134.43,19448.18],[1632952200000,134.44,134.8,134.17,134.61,17585.11],[1632952500000,134.62,134.78,134.43,134.7,3388.48],[1632952800000,134.71,134.88,134.06,134.11,7049.52],[1632953100000,134.07,134.32,133.63,133.73,21618.57],[1632953400000,133.72,134.25,133.6,134.11,4812.1],[1632953700000,134.09,134.4,133.95,134.29,4261.4],[1632954000000,134.27,134.32,133.75,134.11,10092.24],[1632954300000,134.19,134.19,133.72,134.03,4924.13],[1632954600000,134.0,134.5,133.89,134.44,6369.02],[1632954900000,134.47,134.51,133.89,134.09,7421.49],[1632955200000,134.1,134.63,133.97,134.29,8163.82],[1632955500000,134.26,134.53,134.05,134.44,7789.22],[1632955800000,134.49,135.25,134.36,134.94,11156.08],[1632956100000,134.91,135.16,134.78,134.89,4508.5],[1632956400000,134.83,134.94,134.32,134.36,8157.2],[1632956700000,134.34,134.87,134.32,134.77,6641.44],[1632957000000,134.78,134.94,134.5,134.65,11462.41],[1632957300000,134.63,134.63,134.28,134.3,4827.4],[1632957600000,134.3,134.62,134.25,134.54,8447.65],[1632957900000,134.54,134.84,134.34,134.72,8726.44],[1632958200000,134.74,134.9,134.39,134.54,10360.13],[1632958500000,134.55,134.78,134.39,134.64,9427.09],[1632958800000,134.63,134.86,134.46,134.72,5883.01],[1632959100000,134.72,135.11,134.65,135.1,10454.41],[1632959400000,135.11,135.33,135.02,135.22,9769.94],[1632959700000,135.21,135.43,134.93,135.25,10552.52],[1632960000000,135.24,135.79,135.04,135.33,10107.68],[1632960300000,135.31,135.49,134.8,135.21,6742.64],[1632960600000,135.2,135.41,134.92,135.33,4894.78],[1632960900000,135.32,136.48,135.31,136.23,24284.79],[1632961200000,136.23,136.35,135.87,136.3,9006.33],[1632961500000,136.3,136.5,135.86,135.93,13637.28],[1632961800000,135.92,136.13,135.67,135.81,7430.48],[1632962100000,135.8,136.45,135.8,136.41,5543.56],[1632962400000,136.4,137.5,136.3,137.18,34408.12],[1632962700000,137.17,137.75,137.08,137.5,16837.92],[1632963000000,137.56,138.22,137.46,138.1,23538.24],[1632963300000,138.1,138.5,137.78,138.37,22558.3],[1632963600000,138.37,138.52,137.81,137.98,19647.15],[1632963900000,137.97,138.73,137.76,138.38,16596.26],[1632964200000,138.38,139.8,138.32,139.59,70698.12],[1632964500000,139.59,140.0,139.14,139.15,60680.04],[1632964800000,139.13,139.46,138.52,138.57,26466.58],[1632965100000,138.56,138.96,138.22,138.66,15419.68],[1632965400000,138.67,139.27,138.56,138.7,14757.07],[1632965700000,138.74,139.18,138.61,138.91,14307.09],[1632966000000,138.92,139.14,138.59,138.75,8714.75],[1632966300000,138.77,138.9,138.41,138.67,6448.64],[1632966600000,138.68,138.84,138.09,138.27,8425.0],[1632966900000,138.27,138.65,138.22,138.6,6249.17],[1632967200000,138.65,139.06,138.3,138.64,9300.25],[1632967500000,138.62,138.78,138.47,138.57,5143.53],[1632967800000,138.58,138.75,138.36,138.39,5598.83],[1632968100000,138.39,138.56,138.2,138.27,5554.61],[1632968400000,138.25,138.7,138.22,138.54,7263.19],[1632968700000,138.53,139.06,138.49,138.99,8901.19],[1632969000000,139.03,139.13,138.57,138.65,6342.13],[1632969300000,138.63,138.68,138.27,138.28,4166.42],[1632969600000,138.27,138.61,138.17,138.45,8217.75],[1632969900000,138.42,138.62,138.01,138.11,4842.22],[1632970200000,138.12,138.12,137.56,137.89,15578.77],[1632970500000,137.9,138.58,137.84,138.39,11738.71],[1632970800000,138.41,138.84,138.38,138.71,14550.97],[1632971100000,138.71,139.37,138.7,138.96,11541.05],[1632971400000,138.99,139.06,138.7,138.91,8928.44],[1632971700000,138.94,138.98,138.44,138.54,7214.21],[1632972000000,138.54,138.76,138.33,138.4,4544.38],[1632972300000,138.39,138.58,138.16,138.32,7100.64],[1632972600000,138.33,138.43,138.0,138.11,7556.79],[1632972900000,138.1,138.43,138.05,138.14,12307.29],[1632973200000,138.14,139.0,138.11,138.72,15410.52],[1632973500000,138.72,139.0,138.48,138.94,12271.93],[1632973800000,138.92,139.54,138.88,139.41,18089.36],[1632974100000,139.41,140.1,139.41,139.91,28341.14],[1632974400000,139.92,141.28,139.91,140.61,45777.86],[1632974700000,140.61,140.81,139.52,139.96,23747.85],[1632975000000,139.96,140.12,139.59,139.67,9039.21],[1632975300000,139.69,139.97,139.36,139.44,6626.44],[1632975600000,139.44,139.52,138.99,139.18,18222.95],[1632975900000,139.19,139.19,138.82,138.91,10516.93],[1632976200000,138.91,139.21,138.84,138.93,8729.96],[1632976500000,138.96,139.04,138.71,138.73,7861.02],[1632976800000,138.74,139.37,138.73,138.96,8961.6],[1632977100000,138.96,139.02,138.28,138.37,8613.94],[1632977400000,138.37,138.79,138.28,138.49,6158.63],[1632977700000,138.49,138.68,138.41,138.57,4779.89],[1632978000000,138.57,139.2,138.57,138.77,6924.91],[1632978300000,138.76,139.1,138.71,139.0,6528.38],[1632978600000,139.0,139.3,138.97,139.28,4909.62],[1632978900000,139.27,139.63,139.26,139.31,7244.08],[1632979200000,139.31,139.47,138.92,139.01,5197.34],[1632979500000,139.0,139.1,138.81,138.83,7432.75],[1632979800000,138.85,139.1,138.81,138.92,4418.38],[1632980100000,138.92,139.43,138.9,139.06,4838.16],[1632980400000,139.07,139.26,138.82,138.9,5182.87],[1632980700000,138.9,139.41,138.9,139.2,10775.43],[1632981000000,139.21,139.21,138.82,139.06,9392.57],[1632981300000,139.05,139.22,139.0,139.01,3871.61],[1632981600000,139.01,139.4,139.01,139.15,6478.49],[1632981900000,139.15,139.49,138.94,139.45,7627.12],[1632982200000,139.45,139.65,139.18,139.37,7630.24],[1632982500000,139.37,139.55,139.18,139.31,5064.73],[1632982800000,139.31,139.69,139.22,139.6,6831.32],[1632983100000,139.61,139.79,139.44,139.53,7542.55],[1632983400000,139.55,139.99,139.54,139.9,8214.05],[1632983700000,139.92,140.06,139.68,139.7,11434.19],[1632984000000,139.69,139.9,139.61,139.7,5853.2],[1632984300000,139.71,139.72,138.77,138.77,16801.59],[1632984600000,138.79,139.15,138.78,138.9,6319.06],[1632984900000,138.89,138.94,138.31,138.39,13201.05],[1632985200000,138.4,138.7,138.08,138.15,7341.01],[1632985500000,138.15,138.28,137.82,137.99,20769.78],[1632985800000,137.97,138.07,137.24,137.26,15680.44],[1632986100000,137.27,137.94,137.24,137.55,10746.88],[1632986400000,137.54,137.94,137.54,137.74,8222.15],[1632986700000,137.73,137.75,137.34,137.34,7241.75],[1632987000000,137.36,138.18,137.23,137.32,24299.52],[1632987300000,137.31,137.62,137.27,137.45,7452.91],[1632987600000,137.41,137.66,137.39,137.54,3426.93],[1632987900000,137.54,137.61,137.39,137.43,5873.6],[1632988200000,137.44,137.51,136.7,137.06,17399.19],[1632988500000,137.06,137.2,136.84,136.92,9806.88],[1632988800000,136.94,137.56,136.84,137.28,8252.86],[1632989100000,137.31,137.45,136.85,137.09,8330.28],[1632989400000,137.08,137.28,136.65,137.03,9319.56],[1632989700000,137.03,137.03,135.87,136.08,20864.43],[1632990000000,136.1,136.32,135.78,136.03,10089.42],[1632990300000,136.04,136.23,135.75,135.96,7665.45],[1632990600000,135.99,136.16,135.74,135.81,6310.33],[1632990900000,135.8,135.81,134.02,134.29,53158.64],[1632991200000,134.27,135.64,134.11,134.54,33297.01],[1632991500000,134.55,134.92,134.47,134.61,7216.15],[1632991800000,134.6,134.98,134.46,134.89,10565.66],[1632992100000,134.9,136.15,134.77,135.76,35665.2],[1632992400000,135.75,136.61,135.73,136.31,15609.24],[1632992700000,136.31,136.46,135.93,135.93,7980.57],[1632993000000,135.94,136.69,135.93,136.65,8036.08],[1632993300000,136.65,136.86,136.34,136.67,11904.9],[1632993600000,136.68,136.84,136.35,136.42,4775.77],[1632993900000,136.4,136.6,136.1,136.5,4374.5],[1632994200000,136.5,136.5,135.71,135.84,5500.9],[1632994500000,135.84,135.88,135.16,135.35,14151.87],[1632994800000,135.36,136.25,135.25,136.16,6886.62],[1632995100000,136.14,136.14,135.39,135.7,7657.0],[1632995400000,135.7,136.15,135.57,135.71,6233.09],[1632995700000,135.71,136.65,135.7,136.33,5216.89],[1632996000000,136.34,136.83,135.99,136.63,7750.79],[1632996300000,136.6,136.98,136.48,136.78,6533.33],[1632996600000,136.76,139.06,136.63,138.35,107553.94],[1632996900000,138.37,138.65,137.89,137.99,15988.39],[1632997200000,137.99,138.04,137.21,137.21,10893.59],[1632997500000,137.22,137.29,136.75,137.12,11509.03],[1632997800000,137.11,137.27,136.52,136.85,10538.23],[1632998100000,136.85,136.93,136.56,136.6,7794.16],[1632998400000,136.6,136.78,136.24,136.41,5700.7],[1632998700000,136.42,136.68,136.23,136.53,5956.92],[1632999000000,136.51,136.62,135.7,136.04,8638.28],[1632999300000,136.04,136.22,135.34,135.75,12009.92],[1632999600000,135.76,136.5,135.56,136.17,8310.19],[1632999900000,136.17,136.42,135.2,135.67,22192.13],[1633000200000,135.67,136.72,135.46,136.24,10881.48],[1633000500000,136.25,136.43,135.85,136.2,8630.46],[1633000800000,136.2,136.63,136.07,136.62,4090.18],[1633001100000,136.61,136.61,136.27,136.54,2614.91],[1633001400000,136.57,137.15,136.56,136.91,7617.85],[1633001700000,136.89,137.0,136.2,136.5,5261.19],[1633002000000,136.5,136.68,136.08,136.57,4927.29],[1633002300000,136.58,136.96,136.47,136.87,3771.36],[1633002600000,136.9,136.99,136.63,136.94,4904.99],[1633002900000,136.92,137.42,136.63,137.35,8431.6],[1633003200000,137.32,137.64,136.9,137.02,7591.79],[1633003500000,137.03,137.86,136.99,137.74,9022.09],[1633003800000,137.74,137.95,137.37,137.6,6563.07],[1633004100000,137.59,137.99,137.42,137.52,10094.17],[1633004400000,137.55,137.65,137.25,137.32,7076.38],[1633004700000,137.31,137.61,137.23,137.37,4691.01],[1633005000000,137.38,138.36,137.38,138.0,14350.91],[1633005300000,138.02,138.24,137.74,138.24,13373.18],[1633005600000,138.22,139.32,138.18,139.13,29698.78],[1633005900000,139.15,139.38,137.89,138.73,30767.83],[1633006200000,138.75,138.96,138.35,138.51,8593.72],[1633006500000,138.45,138.52,137.64,138.34,11893.67],[1633006800000,138.34,138.4,137.82,138.05,12681.2],[1633007100000,138.05,139.15,137.97,139.02,20625.31],[1633007400000,139.03,139.33,138.66,139.04,16105.5],[1633007700000,139.06,139.24,138.68,138.71,6898.05],[1633008000000,138.71,139.5,138.6,139.37,11653.03],[1633008300000,139.37,139.6,138.9,139.07,18077.1],[1633008600000,139.07,139.59,139.06,139.58,7397.86],[1633008900000,139.56,139.6,138.35,138.4,13362.69],[1633009200000,138.4,138.78,137.83,138.07,19722.67],[1633009500000,138.08,138.24,137.54,137.97,12347.19],[1633009800000,137.99,138.57,137.98,138.31,6657.42],[1633010100000,138.32,138.44,137.76,137.77,5242.05],[1633010400000,137.8,137.88,137.35,137.67,10422.18],[1633010700000,137.68,137.79,136.88,137.15,18759.5],[1633011000000,137.2,137.66,137.02,137.24,11868.04],[1633011300000,137.25,137.99,137.11,137.9,9127.0],[1633011600000,137.9,137.91,137.38,137.47,8521.38],[1633011900000,137.47,137.94,137.47,137.76,6303.75],[1633012200000,137.74,137.88,137.41,137.64,5066.79],[1633012500000,137.66,137.83,137.34,137.47,5572.58],[1633012800000,137.47,137.75,137.03,137.74,7157.4],[1633013100000,137.73,138.31,137.73,138.11,13626.0],[1633013400000,138.13,138.63,138.07,138.27,7574.6],[1633013700000,138.24,138.39,137.92,138.39,5790.5],[1633014000000,138.4,138.5,137.91,138.39,7063.04],[1633014300000,138.39,139.34,138.25,139.34,14089.06],[1633014600000,139.34,139.4,138.35,138.94,10492.83],[1633014900000,138.98,139.24,138.65,139.14,6242.61],[1633015200000,139.13,139.24,138.89,139.09,6980.18],[1633015500000,139.1,139.22,138.78,138.86,7325.59],[1633015800000,138.89,138.93,138.47,138.48,7383.02],[1633016100000,138.49,138.77,138.26,138.45,8533.87],[1633016400000,138.42,138.5,138.06,138.5,6719.62],[1633016700000,138.49,138.55,137.65,137.85,6735.71],[1633017000000,137.85,138.09,137.61,138.05,9711.77],[1633017300000,138.06,138.33,137.82,138.32,3562.64],[1633017600000,138.3,138.6,137.87,138.5,11743.44],[1633017900000,138.52,138.67,137.81,137.84,5129.49],[1633018200000,137.87,138.03,136.78,137.04,13592.6],[1633018500000,137.01,137.38,136.79,137.29,12058.83],[1633018800000,137.3,137.34,136.81,136.86,4412.28],[1633019100000,136.87,137.03,136.71,136.73,4362.91],[1633019400000,136.72,136.77,136.17,136.69,10596.87],[1633019700000,136.64,136.8,136.35,136.5,15630.97],[1633020000000,136.5,136.85,136.24,136.78,6076.15],[1633020300000,136.78,137.21,136.65,137.13,5183.62],[1633020600000,137.12,137.37,136.85,137.0,8810.77],[1633020900000,136.99,137.07,136.78,136.98,4501.79],[1633021200000,136.95,137.94,136.88,137.89,27607.2],[1633021500000,137.89,138.5,137.46,138.09,14815.25],[1633021800000,138.11,138.15,137.77,137.92,6160.01],[1633022100000,137.89,137.97,137.15,137.23,6308.22],[1633022400000,137.24,137.31,136.98,137.28,7437.96],[1633022700000,137.29,137.32,136.72,136.81,4673.91],[1633023000000,136.8,137.24,136.5,137.09,5685.87],[1633023300000,137.1,137.49,136.82,137.34,7683.41],[1633023600000,137.39,137.68,137.18,137.19,9537.63],[1633023900000,137.18,137.53,137.08,137.5,3073.39],[1633024200000,137.52,137.87,137.24,137.87,8716.12],[1633024500000,137.86,137.92,137.58,137.6,5367.68],[1633024800000,137.59,137.85,137.4,137.83,6739.93],[1633025100000,137.81,138.0,137.62,137.96,4659.32],[1633025400000,137.95,138.32,137.82,138.0,9653.18],[1633025700000,138.02,138.13,137.75,137.91,4713.41],[1633026000000,137.9,137.98,137.64,137.67,2699.85],[1633026300000,137.67,138.21,137.6,138.1,6719.44],[1633026600000,138.09,138.97,138.0,138.64,15646.93],[1633026900000,138.6,138.87,138.29,138.74,12785.19],[1633027200000,138.7,141.01,138.7,140.6,127572.28],[1633027500000,140.6,141.19,140.47,140.91,46971.5],[1633027800000,140.92,142.0,140.82,141.86,37722.92],[1633028100000,141.87,142.26,141.66,142.12,29761.21],[1633028400000,142.14,142.95,141.91,141.97,55159.92],[1633028700000,141.98,142.2,141.25,141.41,30172.03],[1633029000000,141.4,141.82,141.36,141.61,9454.75],[1633029300000,141.63,142.15,141.58,141.75,10163.56],[1633029600000,141.73,141.83,141.23,141.5,11540.08],[1633029900000,141.52,141.7,140.85,140.91,13292.68],[1633030200000,140.92,141.35,140.82,140.95,10131.24],[1633030500000,140.96,140.98,140.32,140.54,11410.24],[1633030800000,140.54,140.61,139.59,139.79,23148.99],[1633031100000,139.79,140.46,139.53,140.36,11252.83],[1633031400000,140.37,140.37,139.85,139.87,8983.55],[1633031700000,139.87,139.95,139.2,139.24,16096.91],[1633032000000,139.24,140.65,139.24,140.51,10751.67],[1633032300000,140.49,140.7,140.08,140.39,8754.66],[1633032600000,140.37,140.76,140.17,140.68,7831.94],[1633032900000,140.67,140.8,140.45,140.5,7371.53],[1633033200000,140.5,140.74,140.35,140.36,6256.37],[1633033500000,140.35,140.48,139.91,140.05,6190.88],[1633033800000,140.06,140.2,139.37,139.44,9377.71],[1633034100000,139.39,139.69,138.71,138.96,13143.35],[1633034400000,138.96,139.01,138.07,138.41,14914.34],[1633034700000,138.42,138.74,138.01,138.61,10240.8],[1633035000000,138.57,139.17,138.57,138.91,12467.15],[1633035300000,138.92,139.12,138.6,139.05,6580.22],[1633035600000,139.06,139.18,138.66,139.13,4795.76],[1633035900000,139.14,139.3,138.91,139.04,4947.89],[1633036200000,139.04,139.13,138.72,139.05,3358.08],[1633036500000,139.04,139.23,138.7,139.05,4354.56],[1633036800000,139.05,139.06,138.77,138.93,4024.09],[1633037100000,138.96,139.59,138.88,139.56,4772.06],[1633037400000,139.53,139.72,139.27,139.53,5897.52],[1633037700000,139.54,140.35,139.54,140.26,6268.41],[1633038000000,140.26,140.6,139.96,140.29,10121.39],[1633038300000,140.29,140.6,140.11,140.22,5040.64],[1633038600000,140.21,140.59,140.09,140.28,4067.65],[1633038900000,140.29,140.62,140.2,140.36,6037.52],[1633039200000,140.37,140.74,139.85,139.93,15488.74],[1633039500000,139.93,140.19,139.84,140.04,6234.4],[1633039800000,140.05,140.75,139.98,140.65,5575.72],[1633040100000,140.65,140.94,140.59,140.92,8197.36],[1633040400000,140.92,141.04,140.49,140.88,8883.22],[1633040700000,140.87,141.63,140.81,141.5,14684.97],[1633041000000,141.5,141.5,140.72,140.85,7715.35],[1633041300000,140.85,141.12,140.67,140.87,3228.35],[1633041600000,140.82,141.33,140.7,141.28,3939.6],[1633041900000,141.26,141.33,140.6,140.62,5516.92],[1633042200000,140.62,140.94,140.6,140.79,4190.42],[1633042500000,140.79,140.92,140.46,140.72,3331.89],[1633042800000,140.72,141.69,140.69,141.55,8405.29],[1633043100000,141.55,141.64,140.92,140.96,5389.5],[1633043400000,140.92,140.99,140.43,140.73,7091.88],[1633043700000,140.69,140.82,139.87,139.92,8115.69],[1633044000000,139.9,140.2,139.72,140.08,6036.39],[1633044300000,140.1,140.58,140.01,140.36,4326.98],[1633044600000,140.35,140.98,140.22,140.73,4822.56],[1633044900000,140.72,141.13,140.54,141.08,5022.85],[1633045200000,141.07,141.3,140.86,141.09,11087.72],[1633045500000,141.13,141.41,141.0,141.14,12211.9],[1633045800000,141.1,141.37,140.89,140.97,6841.85],[1633046100000,140.99,141.5,140.73,141.37,6335.87],[1633046400000,141.38,142.19,141.35,142.13,20553.69],[1633046700000,142.14,142.38,141.61,142.04,13673.74],[1633047000000,142.02,142.28,141.34,141.66,9430.01],[1633047300000,141.66,142.04,141.57,141.89,10266.07],[1633047600000,141.91,143.0,141.87,142.64,42825.89],[1633047900000,142.66,143.2,142.64,143.2,20884.8],[1633048200000,143.2,144.3,143.18,144.2,63862.26],[1633048500000,144.24,144.46,143.76,144.11,22447.12],[1633048800000,144.11,144.65,144.11,144.32,16250.13],[1633049100000,144.31,144.96,144.12,144.2,23198.27],[1633049400000,144.23,144.23,143.37,143.41,11215.88],[1633049700000,143.38,143.67,143.17,143.18,6849.6],[1633050000000,143.21,143.28,142.41,142.49,22934.98],[1633050300000,142.48,142.83,141.92,142.06,15092.54],[1633050600000,142.09,142.31,141.4,141.85,19105.3],[1633050900000,141.84,142.11,141.71,141.88,8671.97],[1633051200000,141.9,142.33,141.81,142.0,12040.26],[1633051500000,142.01,142.08,141.64,141.85,12549.79],[1633051800000,141.85,141.89,141.22,141.3,12470.96],[1633052100000,141.33,141.75,141.22,141.26,11985.6],[1633052400000,141.26,142.11,141.25,141.87,12316.01],[1633052700000,141.93,142.04,141.76,141.87,6692.15],[1633053000000,141.88,142.27,141.73,142.03,5500.52],[1633053300000,142.02,142.51,142.02,142.38,4719.93],[1633053600000,142.43,142.67,142.23,142.31,8809.65],[1633053900000,142.31,142.39,141.33,141.37,9613.71],[1633054200000,141.37,141.5,140.33,140.69,43486.39],[1633054500000,140.67,140.67,139.54,139.85,37190.42],[1633054800000,139.86,140.07,139.65,139.7,6050.57],[1633055100000,139.71,140.22,139.51,139.95,22544.72],[1633055400000,139.94,140.47,139.69,140.33,5353.54],[1633055700000,140.32,140.33,139.48,139.55,11452.07],[1633056000000,139.55,139.83,139.05,139.83,12499.29],[1633056300000,139.82,139.82,139.25,139.32,5997.8],[1633056600000,139.33,139.34,138.7,139.24,13732.72],[1633056900000,139.25,139.52,139.19,139.23,3635.35],[1633057200000,139.26,139.74,139.26,139.36,6417.45],[1633057500000,139.31,139.88,139.19,139.7,6088.6],[1633057800000,139.69,139.88,138.25,138.73,31466.88],[1633058100000,138.73,139.06,138.34,138.91,11776.31],[1633058400000,138.91,138.95,138.62,138.86,7105.18],[1633058700000,138.86,138.86,138.3,138.56,7051.78],[1633059000000,138.53,139.17,138.51,138.86,6358.87],[1633059300000,138.86,139.33,138.77,139.33,6409.4],[1633059600000,139.31,139.7,139.15,139.53,7294.0],[1633059900000,139.54,139.84,138.63,139.17,17649.7],[1633060200000,139.15,139.57,139.03,139.33,11226.44],[1633060500000,139.31,139.65,139.19,139.52,7145.9],[1633060800000,139.5,139.78,139.11,139.47,7555.01],[1633061100000,139.47,140.16,139.45,140.16,12686.47],[1633061400000,140.16,140.32,140.01,140.24,5111.23],[1633061700000,140.26,140.53,139.85,140.25,7540.92],[1633062000000,140.25,140.68,140.16,140.52,5953.73],[1633062300000,140.52,140.66,140.22,140.44,5460.45],[1633062600000,140.44,140.73,140.11,140.14,11057.53],[1633062900000,140.17,140.39,139.51,139.74,11217.8],[1633063200000,139.73,139.96,139.29,139.67,8113.01],[1633063500000,139.67,139.75,139.06,139.38,9629.86],[1633063800000,139.34,139.82,139.32,139.66,5417.55],[1633064100000,139.68,140.0,139.66,139.87,4157.94],[1633064400000,139.88,140.13,139.48,139.6,4184.3],[1633064700000,139.61,140.12,139.61,139.91,4501.68],[1633065000000,139.9,140.24,139.66,140.17,5225.55],[1633065300000,140.17,141.19,140.09,141.18,30922.89],[1633065600000,141.18,141.26,140.64,140.84,9524.08],[1633065900000,140.84,141.45,140.84,141.34,9350.43],[1633066200000,141.33,141.34,140.99,141.25,6135.97],[1633066500000,141.23,141.61,141.23,141.51,8918.02],[1633066800000,141.52,141.59,141.23,141.45,11442.94],[1633067100000,141.47,141.48,141.1,141.2,9313.32],[1633067400000,141.2,141.71,141.19,141.57,10704.85],[1633067700000,141.55,141.64,141.48,141.58,4727.89],[1633068000000,141.57,142.01,141.55,141.97,14661.97],[1633068300000,141.96,142.0,141.25,141.27,6165.71],[1633068600000,141.27,141.34,140.61,140.62,9318.17],[1633068900000,140.61,141.26,140.52,140.88,9820.38],[1633069200000,140.9,141.08,140.55,140.64,12272.96],[1633069500000,140.64,140.94,140.54,140.69,5983.78],[1633069800000,140.7,140.78,140.17,140.35,8287.0],[1633070100000,140.36,141.06,140.29,141.06,3889.22],[1633070400000,141.03,141.15,140.57,140.57,6746.51],[1633070700000,140.57,141.15,140.44,141.0,5273.88],[1633071000000,141.0,141.44,140.89,141.03,9525.33],[1633071300000,141.01,141.42,140.7,141.3,7852.19],[1633071600000,141.33,141.85,141.21,141.66,10587.68],[1633071900000,141.63,141.63,141.03,141.05,8252.96],[1633072200000,141.05,141.52,140.92,141.42,8942.73],[1633072500000,141.4,142.45,141.26,142.18,20875.77],[1633072800000,142.17,143.0,141.81,142.91,35113.47],[1633073100000,142.91,143.82,142.86,143.69,29013.19],[1633073400000,143.7,143.83,143.0,143.13,28381.27],[1633073700000,143.14,143.56,142.97,143.21,16690.7],[1633074000000,143.22,143.45,143.11,143.33,11532.68],[1633074300000,143.33,143.41,142.22,142.26,13966.01],[1633074600000,142.26,142.99,142.22,142.74,11950.5],[1633074900000,142.74,143.23,142.6,142.78,12763.25],[1633075200000,142.78,142.93,142.5,142.73,17587.56],[1633075500000,142.74,143.42,142.64,143.37,23706.02],[1633075800000,143.33,143.42,142.86,142.86,20774.95],[1633076100000,142.91,143.14,142.52,142.64,21974.92],[1633076400000,142.65,143.45,142.63,143.41,13180.59],[1633076700000,143.4,143.5,143.15,143.48,11297.69],[1633077000000,143.48,144.22,143.48,143.68,27544.74],[1633077300000,143.69,143.99,143.56,143.8,11272.04],[1633077600000,143.81,143.97,143.32,143.85,18971.2],[1633077900000,143.89,144.12,143.73,144.01,14498.22],[1633078200000,144.01,144.43,143.93,143.97,11944.48],[1633078500000,143.95,144.1,143.65,144.06,14513.72],[1633078800000,144.05,144.12,143.4,143.69,11460.8],[1633079100000,143.7,143.74,142.9,142.93,17674.06],[1633079400000,142.96,143.33,142.64,142.81,10514.71],[1633079700000,142.81,143.27,142.77,143.24,8719.66],[1633080000000,143.24,143.68,143.24,143.57,8192.15],[1633080300000,143.61,143.85,143.54,143.72,7468.49],[1633080600000,143.75,143.8,143.36,143.47,7219.93],[1633080900000,143.45,143.99,143.41,143.8,15774.75],[1633081200000,143.84,143.89,143.41,143.47,10937.47],[1633081500000,143.47,143.65,142.93,143.04,10611.0],[1633081800000,143.03,143.17,142.75,142.98,9225.4],[1633082100000,142.96,143.44,142.86,143.36,6283.93],[1633082400000,143.37,143.44,142.88,142.93,7543.68],[1633082700000,142.92,143.04,142.6,142.67,8127.09],[1633083000000,142.68,142.92,142.61,142.69,5938.91],[1633083300000,142.67,143.68,142.67,143.46,13671.99],[1633083600000,143.48,143.6,143.33,143.51,5476.95],[1633083900000,143.51,145.0,143.51,144.89,61831.63],[1633084200000,144.89,146.36,144.6,146.09,97098.04],[1633084500000,146.09,147.0,145.7,146.99,63027.94],[1633084800000,147.0,149.05,146.95,148.63,104406.26],[1633085100000,148.6,148.72,147.0,148.49,76634.68],[1633085400000,148.49,148.9,147.59,148.53,67282.46],[1633085700000,148.55,148.8,147.68,147.91,29293.38],[1633086000000,147.88,148.16,146.9,147.52,36129.7],[1633086300000,147.53,148.6,147.08,148.6,27628.05],[1633086600000,148.57,148.64,148.03,148.38,15585.07],[1633086900000,148.38,150.31,148.31,149.9,77487.08],[1633087200000,149.9,151.99,149.46,151.76,62685.42],[1633087500000,151.73,155.3,151.51,154.89,148077.52],[1633087800000,154.86,154.98,152.74,153.71,90018.21],[1633088100000,153.71,154.68,152.97,154.26,43205.11],[1633088400000,154.26,156.23,153.6,155.5,75359.19],[1633088700000,155.49,155.54,154.05,154.12,44469.97],[1633089000000,154.15,154.16,152.84,153.85,48213.53],[1633089300000,153.82,153.84,153.26,153.26,33825.95],[1633089600000,153.27,154.48,153.25,153.68,76623.52],[1633089900000,153.7,154.29,153.5,154.04,24442.1],[1633090200000,154.03,155.24,153.9,154.7,25538.26],[1633090500000,154.72,155.96,153.87,155.27,38367.2],[1633090800000,155.25,155.34,154.13,154.63,18057.4],[1633091100000,154.62,155.63,154.53,154.9,22308.72],[1633091400000,154.9,155.07,153.36,153.57,31668.15],[1633091700000,153.55,153.68,151.71,152.79,57595.5],[1633092000000,152.8,153.22,150.81,151.16,45351.81],[1633092300000,151.16,151.97,150.55,151.61,71863.84],[1633092600000,151.61,152.02,151.34,151.63,31927.23],[1633092900000,151.65,152.2,151.51,151.92,33077.36],[1633093200000,151.92,153.41,151.92,152.82,38050.37],[1633093500000,152.83,153.22,152.68,152.88,14670.01],[1633093800000,152.88,153.14,152.52,152.7,11780.92],[1633094100000,152.7,152.7,151.71,151.85,12884.6],[1633094400000,151.83,152.94,151.56,152.64,14169.93],[1633094700000,152.64,153.29,152.52,152.6,13349.9],[1633095000000,152.62,153.18,152.1,152.13,10751.7],[1633095300000,152.14,152.46,151.47,151.5,14604.93],[1633095600000,151.5,151.9,150.38,151.22,35042.74],[1633095900000,151.19,151.57,150.92,151.35,17231.65],[1633096200000,151.35,151.7,150.93,151.03,17516.29],[1633096500000,151.04,151.12,149.27,149.57,47494.24],[1633096800000,149.58,151.29,149.25,150.32,54894.72],[1633097100000,150.33,151.87,150.09,151.47,34365.0],[1633097400000,151.47,151.92,151.42,151.9,18519.47],[1633097700000,151.91,151.91,150.57,151.27,29012.87],[1633098000000,151.26,151.34,150.77,150.85,19711.62],[1633098300000,150.84,151.34,150.35,150.95,18551.84],[1633098600000,150.95,151.73,150.79,151.33,17010.84],[1633098900000,151.34,151.62,150.33,150.48,10995.95],[1633099200000,150.52,151.66,149.55,149.64,40358.89],[1633099500000,149.67,150.55,149.63,150.37,26911.07],[1633099800000,150.37,150.93,150.35,150.84,14773.03],[1633100100000,150.84,155.21,150.78,153.8,212435.71],[1633100400000,153.8,155.3,153.8,155.2,45843.04],[1633100700000,155.15,156.55,154.49,154.96,66936.64],[1633101000000,154.96,156.0,154.13,155.82,29159.63],[1633101300000,155.82,157.67,155.01,157.44,90748.85],[1633101600000,157.46,159.09,157.46,158.28,87007.12],[1633101900000,158.29,158.34,156.8,157.17,41875.86],[1633102200000,157.17,158.46,157.14,157.95,50213.39],[1633102500000,157.95,158.05,156.82,157.0,19613.09],[1633102800000,156.99,157.93,156.91,157.19,17589.08],[1633103100000,157.17,158.5,155.99,156.68,53751.89],[1633103400000,156.71,157.22,156.19,156.8,12017.54],[1633103700000,156.77,157.42,156.3,157.4,10784.72],[1633104000000,157.43,157.52,156.5,157.14,17164.92],[1633104300000,157.15,157.25,155.79,156.05,27673.57],[1633104600000,156.04,156.31,155.32,155.86,20572.12],[1633104900000,155.83,157.75,155.62,157.64,30325.47],[1633105200000,157.65,157.73,156.87,157.07,13043.38],[1633105500000,157.07,158.6,156.87,157.33,30757.96],[1633105800000,157.33,157.66,156.38,157.63,10936.45],[1633106100000,157.66,157.95,156.7,157.56,13416.38],[1633106400000,157.55,158.11,157.26,157.86,12612.84],[1633106700000,157.86,158.06,156.83,157.3,10957.13],[1633107000000,157.3,157.35,156.62,157.28,14711.28],[1633107300000,157.29,158.0,156.85,158.0,13649.64],[1633107600000,157.97,158.27,157.0,157.09,16170.68],[1633107900000,157.09,157.73,157.08,157.57,8467.82],[1633108200000,157.63,157.68,157.07,157.12,11971.17],[1633108500000,157.12,157.65,157.0,157.33,11297.28],[1633108800000,157.31,158.33,157.13,158.26,11895.59],[1633109100000,158.26,159.51,157.85,159.23,45873.47],[1633109400000,159.23,159.74,158.86,159.55,26974.99],[1633109700000,159.56,160.5,159.08,160.42,42187.01],[1633110000000,160.41,160.61,159.18,159.88,35415.79],[1633110300000,159.88,161.97,159.85,161.93,55352.62],[1633110600000,161.96,162.0,160.54,161.19,41587.94],[1633110900000,161.2,161.28,160.34,160.65,21873.29],[1633111200000,160.64,161.15,159.82,161.07,28296.86],[1633111500000,161.01,162.69,160.98,162.66,29525.75],[1633111800000,162.67,164.25,162.53,163.64,76894.88],[1633112100000,163.62,164.8,162.75,164.79,39296.57],[1633112400000,164.8,164.95,163.94,164.19,37333.2],[1633112700000,164.19,164.7,162.56,162.73,70733.6],[1633113000000,162.72,164.0,162.55,163.36,49602.12],[1633113300000,163.36,163.44,162.34,162.4,22272.06],[1633113600000,162.42,162.7,161.67,162.58,25673.13],[1633113900000,162.58,163.2,162.07,162.12,30031.54],[1633114200000,162.11,162.85,162.01,162.56,12286.2],[1633114500000,162.56,163.46,162.25,163.19,16220.28],[1633114800000,163.2,163.49,162.56,162.65,15617.72],[1633115100000,162.66,164.43,162.65,163.14,30994.49],[1633115400000,163.17,163.85,162.59,163.54,23535.16],[1633115700000,163.56,163.6,163.02,163.26,13610.43],[1633116000000,163.25,163.4,162.46,162.76,17468.02],[1633116300000,162.76,163.67,162.53,163.04,12114.14],[1633116600000,163.03,163.29,162.62,162.81,20764.14],[1633116900000,162.81,163.22,162.54,163.02,11099.63],[1633117200000,163.01,163.5,162.88,163.01,10208.11],[1633117500000,163.01,163.38,162.93,163.2,9493.93],[1633117800000,163.22,163.65,162.84,163.05,15637.06],[1633118100000,163.06,163.18,162.37,162.81,14139.28],[1633118400000,162.81,162.87,161.12,161.44,26540.89],[1633118700000,161.44,162.88,161.2,161.77,35838.63],[1633119000000,161.74,161.98,161.43,161.5,14166.14],[1633119300000,161.49,161.75,160.32,160.81,45583.89],[1633119600000,160.83,161.25,159.01,159.55,42559.55],[1633119900000,159.43,160.99,159.39,160.32,23133.88],[1633120200000,160.32,161.28,160.17,160.9,22812.55],[1633120500000,160.9,161.82,160.79,161.63,16085.01],[1633120800000,161.65,161.92,161.06,161.19,10248.91],[1633121100000,161.19,161.67,160.95,161.61,9227.59],[1633121400000,161.56,161.87,161.43,161.86,7444.51],[1633121700000,161.84,162.0,161.4,161.52,10890.72],[1633122000000,161.51,161.74,160.87,161.05,13063.66],[1633122300000,161.05,161.7,161.01,161.63,7987.05],[1633122600000,161.67,162.0,161.67,161.98,10125.95],[1633122900000,161.98,162.0,161.53,161.86,13938.49],[1633123200000,161.86,162.0,161.69,161.85,8167.47],[1633123500000,161.82,162.0,161.78,161.91,18774.96],[1633123800000,161.91,162.0,161.43,161.51,8259.58],[1633124100000,161.54,161.6,160.9,161.53,8773.63],[1633124400000,161.53,161.83,161.22,161.25,4253.6],[1633124700000,161.25,161.33,160.03,160.04,11578.64],[1633125000000,160.04,161.64,159.96,161.58,14341.72],[1633125300000,161.57,162.0,161.1,161.92,24646.96],[1633125600000,161.9,162.0,161.5,161.87,16979.22],[1633125900000,161.9,162.0,161.69,161.9,26094.45],[1633126200000,161.92,162.0,161.7,161.92,55630.11],[1633126500000,161.92,162.93,161.81,162.89,80809.75],[1633126800000,162.9,163.2,162.0,162.15,17985.79],[1633127100000,162.14,162.21,160.52,160.96,29506.61],[1633127400000,160.97,161.4,159.15,159.63,37416.08],[1633127700000,159.64,159.68,157.01,157.19,64292.13],[1633128000000,157.19,157.89,156.68,157.42,33732.1],[1633128300000,157.41,158.8,157.33,158.59,21010.53],[1633128600000,158.56,160.16,158.51,159.38,50509.43],[1633128900000,159.38,159.62,158.57,158.93,16536.25],[1633129200000,158.93,159.86,158.89,159.83,11411.74],[1633129500000,159.83,159.89,158.84,159.84,16310.36],[1633129800000,159.87,159.94,159.22,159.22,18101.58],[1633130100000,159.23,159.89,159.15,159.73,8082.84],[1633130400000,159.72,160.51,159.72,160.25,12660.58],[1633130700000,160.24,160.42,159.74,160.24,9325.56],[1633131000000,160.23,160.65,159.63,160.15,15665.48],[1633131300000,160.15,160.36,159.43,159.45,10271.83],[1633131600000,159.46,159.9,159.39,159.73,16542.35],[1633131900000,159.72,161.42,159.68,161.22,14198.64],[1633132200000,161.26,161.44,160.79,161.18,10688.91],[1633132500000,161.16,161.88,160.94,161.56,11792.03],[1633132800000,161.62,161.68,160.55,161.29,25867.22],[1633133100000,161.28,161.3,159.35,159.49,22191.39],[1633133400000,159.46,159.54,156.97,157.58,48432.27],[1633133700000,157.58,158.78,157.52,158.23,18511.86],[1633134000000,158.25,158.96,157.96,158.94,13975.48],[1633134300000,158.94,160.49,158.94,160.26,27523.44],[1633134600000,160.28,160.6,159.26,159.6,12609.99],[1633134900000,159.59,159.59,157.99,158.22,24359.11],[1633135200000,158.23,159.21,157.97,159.17,17591.51],[1633135500000,159.16,159.45,158.51,159.15,15820.02],[1633135800000,159.15,159.56,158.81,158.84,11028.03],[1633136100000,158.81,159.42,158.51,159.34,8813.46],[1633136400000,159.33,160.63,158.87,160.56,16584.04],[1633136700000,160.58,160.65,159.74,160.22,19250.78],[1633137000000,160.21,160.62,160.17,160.2,12736.15],[1633137300000,160.2,161.48,160.2,161.17,20162.58],[1633137600000,161.16,161.28,160.31,160.6,10279.33],[1633137900000,160.62,160.65,159.46,159.49,8709.35],[1633138200000,159.46,159.66,158.81,159.13,10797.0],[1633138500000,159.13,159.6,158.99,159.31,9696.88],[1633138800000,159.32,159.36,158.68,158.7,6799.32],[1633139100000,158.7,159.02,158.37,158.41,12538.97],[1633139400000,158.42,158.8,158.2,158.74,9530.5],[1633139700000,158.76,159.35,158.53,159.19,12713.27],[1633140000000,159.18,159.84,158.81,159.76,8784.62],[1633140300000,159.83,160.0,158.8,159.21,9347.15],[1633140600000,159.2,160.12,158.88,159.68,9291.81],[1633140900000,159.66,160.97,159.63,160.94,8408.46],[1633141200000,160.93,161.5,160.26,160.41,15965.68],[1633141500000,160.42,160.46,159.52,159.74,7774.29],[1633141800000,159.75,160.23,159.36,160.16,7658.08],[1633142100000,160.13,160.13,159.4,159.64,9024.06],[1633142400000,159.63,160.32,159.61,160.19,6424.69],[1633142700000,160.2,160.21,158.93,159.06,9839.33],[1633143000000,159.06,159.57,158.92,158.97,7957.51],[1633143300000,158.96,159.38,158.53,158.88,20569.56],[1633143600000,158.88,159.26,158.6,159.0,8348.85],[1633143900000,159.0,159.01,158.53,158.73,6570.64],[1633144200000,158.75,158.82,158.57,158.71,8279.25],[1633144500000,158.7,159.3,158.68,159.19,10114.05],[1633144800000,159.17,159.18,158.3,158.32,10172.87],[1633145100000,158.3,158.71,157.65,157.77,25620.35],[1633145400000,157.77,158.0,157.43,157.8,24417.54],[1633145700000,157.81,158.2,157.4,157.47,7914.78],[1633146000000,157.47,157.98,157.42,157.56,9480.25],[1633146300000,157.56,157.77,156.83,157.08,13582.59],[1633146600000,157.09,157.09,156.06,156.55,16411.56],[1633146900000,156.55,156.87,156.48,156.69,10171.82],[1633147200000,156.7,157.31,156.49,156.77,11995.71],[1633147500000,156.79,157.46,156.69,157.42,11307.27],[1633147800000,157.41,157.42,156.71,157.22,5779.36],[1633148100000,157.22,157.4,156.59,157.38,6567.24],[1633148400000,157.37,157.75,157.07,157.59,10492.88],[1633148700000,157.6,157.65,156.92,157.07,7118.49],[1633149000000,157.08,157.12,156.38,156.45,10211.29],[1633149300000,156.45,157.06,156.34,156.57,8285.03],[1633149600000,156.54,156.92,156.5,156.73,6058.72],[1633149900000,156.73,157.5,156.6,157.49,8122.86],[1633150200000,157.49,158.08,157.17,157.88,14239.83],[1633150500000,157.88,157.92,157.33,157.58,6957.07],[1633150800000,157.6,157.7,156.94,157.68,11242.14],[1633151100000,157.7,158.44,157.4,158.39,10318.97],[1633151400000,158.38,158.72,158.14,158.59,14881.02],[1633151700000,158.59,158.6,158.0,158.31,6910.57],[1633152000000,158.31,158.74,158.14,158.43,7799.43],[1633152300000,158.45,158.86,158.23,158.63,7506.71],[1633152600000,158.61,159.2,158.54,159.12,8936.2],[1633152900000,159.11,159.12,158.65,159.05,10791.45],[1633153200000,159.06,159.29,158.34,158.72,12968.3],[1633153500000,158.75,158.76,157.96,158.38,9920.56],[1633153800000,158.39,158.45,157.82,158.19,10818.69],[1633154100000,158.18,158.19,157.04,157.49,37974.15],[1633154400000,157.48,157.72,157.09,157.71,11219.74],[1633154700000,157.71,157.72,157.06,157.24,11391.65],[1633155000000,157.23,157.63,157.07,157.35,6278.91],[1633155300000,157.34,157.68,157.03,157.63,7289.88],[1633155600000,157.63,158.55,157.61,158.52,9311.24],[1633155900000,158.51,158.51,158.02,158.25,5865.73],[1633156200000,158.25,158.85,158.1,158.53,11632.33],[1633156500000,158.54,158.75,158.41,158.51,5725.45],[1633156800000,158.52,159.1,158.31,159.07,12135.23],[1633157100000,159.08,159.21,158.66,159.16,8472.86],[1633157400000,159.16,159.17,158.53,158.88,8587.2],[1633157700000,158.88,160.31,158.74,159.99,50147.42],[1633158000000,159.99,159.99,159.0,159.65,12587.96],[1633158300000,159.65,159.81,158.93,158.96,11036.22],[1633158600000,158.96,159.82,158.96,159.28,8096.94],[1633158900000,159.29,159.36,158.86,158.87,5206.41],[1633159200000,158.86,159.08,158.5,158.87,5892.79],[1633159500000,158.88,159.36,158.79,159.31,5400.71],[1633159800000,159.32,159.38,158.66,158.92,6475.48],[1633160100000,158.9,159.02,158.78,158.93,4458.72],[1633160400000,158.95,159.59,158.87,159.38,11994.44],[1633160700000,159.38,159.68,159.15,159.22,13625.53],[1633161000000,159.21,159.21,158.8,158.8,7390.03],[1633161300000,158.8,158.86,158.47,158.51,10897.63],[1633161600000,158.51,158.65,158.27,158.29,8465.54],[1633161900000,158.26,158.88,158.21,158.54,10059.87],[1633162200000,158.55,158.9,158.51,158.64,5884.87],[1633162500000,158.65,158.9,157.93,158.09,15332.22],[1633162800000,158.07,158.11,156.96,157.04,25414.79],[1633163100000,157.09,157.66,156.97,157.18,11730.08],[1633163400000,157.18,157.58,156.66,156.78,16755.0],[1633163700000,156.79,157.4,156.59,157.2,8528.11],[1633164000000,157.2,157.7,157.16,157.55,9393.26],[1633164300000,157.54,157.62,157.19,157.24,5909.01],[1633164600000,157.24,157.25,156.87,157.03,9826.46],[1633164900000,157.02,157.98,156.98,157.98,12734.72],[1633165200000,157.94,158.5,157.74,158.14,13944.51],[1633165500000,158.14,158.73,158.02,158.48,10397.0],[1633165800000,158.47,159.2,158.47,158.62,15357.42],[1633166100000,158.62,158.7,158.26,158.39,8791.57],[1633166400000,158.39,159.0,158.27,159.0,9573.83],[1633166700000,158.99,159.39,158.88,159.18,12710.31],[1633167000000,159.17,159.45,158.97,159.33,9206.16],[1633167300000,159.32,159.37,158.77,159.05,6288.74],[1633167600000,159.05,159.05,158.77,158.92,4923.21],[1633167900000,158.91,158.99,157.94,158.07,9916.15],[1633168200000,158.07,158.07,157.7,157.76,8554.84],[1633168500000,157.76,158.4,157.71,158.18,8791.39],[1633168800000,158.16,158.16,157.38,157.39,8602.09],[1633169100000,157.38,157.64,157.25,157.62,8303.22],[1633169400000,157.63,157.86,157.46,157.84,7540.09],[1633169700000,157.87,158.64,157.63,158.46,10410.46],[1633170000000,158.46,158.99,158.31,158.78,10193.56],[1633170300000,158.77,158.9,158.32,158.53,10749.59],[1633170600000,158.57,158.58,157.57,157.92,7178.95],[1633170900000,157.93,158.27,157.77,158.13,4332.16],[1633171200000,158.14,158.48,157.7,157.73,5263.79],[1633171500000,157.72,158.15,157.61,157.79,5929.31],[1633171800000,157.77,158.25,157.62,157.82,5410.91],[1633172100000,157.8,158.91,157.75,158.82,12687.08],[1633172400000,158.82,158.9,157.95,158.18,6156.42],[1633172700000,158.18,158.19,157.65,157.85,8912.35],[1633173000000,157.84,158.02,157.56,157.69,5621.26],[1633173300000,157.7,158.22,157.6,157.77,6395.18],[1633173600000,157.77,158.0,157.63,157.72,11154.14],[1633173900000,157.7,157.88,157.54,157.6,7066.33],[1633174200000,157.62,158.58,157.23,158.57,12929.97],[1633174500000,158.56,159.1,158.29,159.09,16639.35],[1633174800000,159.1,159.14,158.67,159.02,13583.29],[1633175100000,159.02,159.38,158.97,159.18,13139.75],[1633175400000,159.18,159.21,158.75,159.16,7292.87],[1633175700000,159.18,159.25,158.97,159.04,9172.68],[1633176000000,159.04,159.53,158.9,159.4,10295.84],[1633176300000,159.39,159.53,158.74,159.0,8174.0],[1633176600000,159.0,159.08,158.63,158.88,4663.68],[1633176900000,158.89,159.52,158.8,159.17,10303.93],[1633177200000,159.18,159.44,158.97,159.05,6272.07],[1633177500000,159.04,159.29,158.99,159.17,4897.3],[1633177800000,159.16,159.5,159.15,159.28,6652.54],[1633178100000,159.28,159.49,158.7,159.45,8407.0],[1633178400000,159.45,160.14,159.39,159.97,16595.44],[1633178700000,159.98,161.5,159.95,161.14,33686.62],[1633179000000,161.15,161.35,160.44,160.55,13519.65],[1633179300000,160.54,161.9,160.43,161.71,19481.85],[1633179600000,161.71,162.25,161.34,161.91,27061.12],[1633179900000,161.9,163.87,161.6,163.64,60804.38],[1633180200000,163.63,164.0,163.29,163.69,59801.19],[1633180500000,163.72,163.9,163.14,163.66,26072.47],[1633180800000,163.66,163.77,162.78,163.0,27130.04],[1633181100000,163.0,163.37,162.92,163.17,11791.35],[1633181400000,163.18,164.79,163.02,164.74,55162.99],[1633181700000,164.73,165.95,164.08,165.57,78171.13],[1633182000000,165.57,167.8,165.24,167.78,76452.03],[1633182300000,167.79,169.0,167.3,167.78,116587.87],[1633182600000,167.78,169.0,165.51,166.31,83158.65],[1633182900000,166.31,167.44,165.17,167.38,44837.23],[1633183200000,167.38,169.0,167.18,167.43,52712.5],[1633183500000,167.44,168.75,167.38,168.2,42949.64],[1633183800000,168.2,168.45,167.1,167.9,25987.55],[1633184100000,167.91,168.31,167.2,167.21,34609.62],[1633184400000,167.2,167.36,165.95,166.9,41093.62],[1633184700000,166.91,167.18,165.66,166.01,23180.02],[1633185000000,166.01,166.5,165.0,166.29,37660.04],[1633185300000,166.28,166.86,165.77,166.67,17411.32],[1633185600000,166.71,167.67,166.4,167.2,19113.92],[1633185900000,167.21,167.23,166.11,166.41,17916.18],[1633186200000,166.42,167.61,166.37,167.49,19330.0],[1633186500000,167.48,170.05,166.93,167.97,131929.39],[1633186800000,167.96,168.45,167.42,167.55,24214.91],[1633187100000,167.55,167.82,167.29,167.35,12004.93],[1633187400000,167.36,168.39,166.88,167.74,17528.91],[1633187700000,167.74,168.34,167.4,167.91,18804.82],[1633188000000,167.92,167.98,167.1,167.4,28708.87],[1633188300000,167.39,168.09,167.14,168.06,12921.36],[1633188600000,168.08,168.4,167.69,168.14,30933.34],[1633188900000,168.11,168.9,167.74,168.9,27829.81],[1633189200000,168.91,169.46,168.52,168.73,37784.93],[1633189500000,168.72,169.94,168.71,169.48,28425.46],[1633189800000,169.48,170.0,169.27,169.66,29411.54],[1633190100000,169.66,170.69,169.52,170.48,52679.7],[1633190400000,170.44,172.1,170.03,171.54,71924.87],[1633190700000,171.54,173.74,171.52,172.79,88953.87],[1633191000000,172.79,173.46,170.97,171.26,61111.93],[1633191300000,171.27,172.74,171.27,172.7,29767.14],[1633191600000,172.69,173.57,172.27,172.38,34778.08],[1633191900000,172.38,173.27,171.81,172.53,23034.17],[1633192200000,172.53,173.45,172.5,172.83,55116.23],[1633192500000,172.83,172.88,171.47,171.97,41916.93],[1633192800000,171.97,172.29,171.0,171.59,43697.59],[1633193100000,171.58,172.57,171.07,172.51,27184.17],[1633193400000,172.51,172.99,172.15,172.8,13316.71],[1633193700000,172.81,173.1,171.97,172.73,16400.42],[1633194000000,172.73,173.58,172.59,173.4,27197.93],[1633194300000,173.38,174.74,173.18,174.62,51670.04],[1633194600000,174.62,175.0,173.74,174.28,36590.61],[1633194900000,174.28,174.46,173.0,173.07,33896.82],[1633195200000,173.08,173.47,172.72,173.15,24014.98],[1633195500000,173.14,173.22,172.77,172.8,11857.91],[1633195800000,172.81,172.99,172.14,172.31,29712.16],[1633196100000,172.31,173.37,172.28,172.9,17334.14],[1633196400000,172.89,172.99,172.33,172.37,13257.12],[1633196700000,172.37,173.26,172.34,173.08,13076.84],[1633197000000,173.06,173.48,172.99,173.1,9979.28],[1633197300000,173.14,173.6,172.83,172.96,13487.94],[1633197600000,172.95,173.72,172.92,173.65,7769.26],[1633197900000,173.66,173.89,172.92,173.08,11453.72],[1633198200000,173.1,173.31,171.51,172.13,30251.43],[1633198500000,172.14,172.37,171.2,171.64,20910.15],[1633198800000,171.65,172.09,171.42,171.9,12435.6],[1633199100000,171.91,171.98,171.62,171.89,9582.82],[1633199400000,171.92,172.08,171.23,171.44,12461.87],[1633199700000,171.44,171.69,171.4,171.57,9144.47],[1633200000000,171.57,172.39,171.57,171.94,17564.69],[1633200300000,171.96,172.3,171.87,171.97,8941.98],[1633200600000,171.97,172.74,171.95,172.66,10584.99],[1633200900000,172.66,172.71,171.68,171.93,11046.42],[1633201200000,171.95,172.8,171.95,172.42,10012.74],[1633201500000,172.43,173.25,172.31,173.13,7403.85],[1633201800000,173.13,173.62,172.92,173.6,13374.44],[1633202100000,173.6,173.76,172.71,173.53,14016.96],[1633202400000,173.53,173.54,173.15,173.36,7750.61],[1633202700000,173.37,173.4,172.84,173.2,9407.99],[1633203000000,173.23,174.3,173.22,173.65,19144.15],[1633203300000,173.66,174.3,173.61,174.12,12408.45],[1633203600000,174.13,174.44,173.74,174.44,11705.56],[1633203900000,174.42,174.85,173.89,174.39,28041.89],[1633204200000,174.35,174.84,174.19,174.59,24945.66],[1633204500000,174.59,175.0,174.45,174.8,17703.77],[1633204800000,174.85,174.88,173.76,173.9,13428.27],[1633205100000,173.91,173.91,173.22,173.31,12140.85],[1633205400000,173.33,173.44,172.78,173.11,14701.06],[1633205700000,173.12,173.8,173.07,173.49,10646.05],[1633206000000,173.48,173.89,171.92,171.95,16174.05],[1633206300000,171.94,172.69,171.44,172.04,23784.46],[1633206600000,172.0,172.97,171.94,172.78,10109.98],[1633206900000,172.75,172.97,172.14,172.21,6673.6],[1633207200000,172.21,172.68,171.71,172.32,11714.46],[1633207500000,172.31,173.13,172.31,172.79,8657.93],[1633207800000,172.77,173.4,172.75,173.33,10042.45],[1633208100000,173.31,173.77,173.05,173.27,9453.45],[1633208400000,173.26,174.28,173.16,174.13,13625.91],[1633208700000,174.15,174.3,173.58,173.88,7873.16],[1633209000000,173.87,174.1,173.01,173.88,15976.03],[1633209300000,173.89,174.09,173.6,173.6,5520.39],[1633209600000,173.62,173.89,172.6,172.99,9756.05],[1633209900000,173.0,173.0,172.14,172.71,8654.86],[1633210200000,172.71,172.71,172.41,172.6,5061.43],[1633210500000,172.58,173.24,172.5,172.83,4848.94],[1633210800000,172.83,173.0,172.56,172.59,3063.14],[1633211100000,172.56,172.93,172.39,172.71,5287.91],[1633211400000,172.67,173.2,172.57,173.15,7659.59],[1633211700000,173.14,173.73,173.05,173.05,7095.24],[1633212000000,173.1,173.7,173.1,173.3,5100.3],[1633212300000,173.3,173.5,172.63,173.11,9300.12],[1633212600000,173.12,174.0,173.09,173.97,16663.28],[1633212900000,173.98,174.04,173.46,173.87,10081.81],[1633213200000,173.86,174.2,173.76,174.17,12371.8],[1633213500000,174.19,174.19,173.61,173.69,9793.0],[1633213800000,173.71,173.94,173.2,173.35,6963.04],[1633214100000,173.36,173.49,173.08,173.12,5354.15],[1633214400000,173.11,173.16,172.2,172.21,11400.45],[1633214700000,172.21,172.89,172.1,172.4,8704.96],[1633215000000,172.42,172.8,172.29,172.38,3402.16],[1633215300000,172.39,172.42,171.31,171.62,16072.11],[1633215600000,171.62,172.47,171.43,172.38,12809.3],[1633215900000,172.34,172.72,172.27,172.58,6963.72],[1633216200000,172.59,172.81,172.2,172.68,8485.44],[1633216500000,172.69,172.86,172.22,172.75,10262.02],[1633216800000,172.74,172.79,168.88,169.31,46814.42],[1633217100000,169.36,170.41,167.11,167.39,80686.56],[1633217400000,167.39,168.5,166.0,168.15,63632.1],[1633217700000,168.28,169.3,167.52,167.92,37107.42],[1633218000000,167.9,169.17,167.87,168.65,15732.87],[1633218300000,168.66,169.53,167.87,168.46,19369.21],[1633218600000,168.44,169.66,168.31,169.6,15387.84],[1633218900000,169.63,169.67,168.81,168.98,12985.54],[1633219200000,169.0,170.56,168.92,170.5,21406.94],[1633219500000,170.49,170.68,169.9,170.13,11597.21],[1633219800000,170.13,170.23,169.1,169.73,14973.23],[1633220100000,169.73,170.19,169.4,169.63,8439.97],[1633220400000,169.62,170.57,169.55,170.23,12990.99],[1633220700000,170.28,171.14,170.28,171.11,17916.74],[1633221000000,171.14,171.58,170.01,170.09,19479.45],[1633221300000,170.09,170.28,169.34,169.44,12977.0],[1633221600000,169.44,169.59,167.51,167.83,27803.63],[1633221900000,167.79,168.48,166.03,166.81,43321.76],[1633222200000,166.81,167.55,165.58,166.91,41412.94],[1633222500000,166.92,168.11,166.5,167.75,14548.63],[1633222800000,167.76,168.9,167.58,168.62,18590.85],[1633223100000,168.62,168.64,167.76,168.49,11982.95],[1633223400000,168.47,168.69,167.68,167.91,12821.09],[1633223700000,167.93,168.8,166.95,168.7,11267.42],[1633224000000,168.69,168.9,167.68,167.68,8765.1],[1633224300000,167.68,168.07,167.08,167.46,11556.19],[1633224600000,167.46,168.1,167.31,167.74,11650.18],[1633224900000,167.72,168.7,167.59,168.66,11493.46],[1633225200000,168.66,169.89,168.59,169.88,16322.68],[1633225500000,169.88,170.22,169.46,170.17,18456.03],[1633225800000,170.15,170.27,169.57,169.81,12193.71],[1633226100000,169.82,169.92,168.73,169.15,13151.31],[1633226400000,169.16,169.47,168.59,169.4,12045.22],[1633226700000,169.4,169.73,169.08,169.67,7054.95],[1633227000000,169.66,170.32,169.58,170.2,16255.81],[1633227300000,170.21,170.21,169.69,169.78,10161.18],[1633227600000,169.79,170.05,169.52,169.94,7148.46],[1633227900000,169.94,171.65,169.88,171.2,18437.03],[1633228200000,171.19,171.2,170.14,170.37,11373.49],[1633228500000,170.34,170.35,169.61,169.68,10481.15],[1633228800000,169.7,169.99,169.28,169.76,13039.59],[1633229100000,169.76,169.99,168.78,169.15,16800.73],[1633229400000,169.14,169.38,168.6,169.22,13553.64],[1633229700000,169.27,169.27,167.7,168.3,21176.51],[1633230000000,168.31,168.84,167.77,168.46,16389.89],[1633230300000,168.44,168.44,167.83,167.86,4454.94],[1633230600000,167.85,168.62,167.82,168.36,6292.05],[1633230900000,168.34,169.15,168.26,169.12,6921.93],[1633231200000,169.11,169.16,168.46,168.7,9237.6],[1633231500000,168.75,168.88,168.5,168.83,4583.05],[1633231800000,168.85,169.6,168.81,169.49,5286.8],[1633232100000,169.5,169.57,169.17,169.41,5509.69],[1633232400000,169.43,169.9,169.36,169.83,4489.67],[1633232700000,169.84,169.84,169.26,169.45,7700.48],[1633233000000,169.45,170.77,169.44,170.08,14635.13],[1633233300000,170.07,170.83,169.91,170.62,14084.7],[1633233600000,170.62,170.9,169.83,170.16,17864.75],[1633233900000,170.16,170.28,169.81,170.11,6897.51],[1633234200000,170.11,170.79,169.84,170.58,9054.63],[1633234500000,170.59,170.73,169.6,169.72,8027.9],[1633234800000,169.71,169.72,169.27,169.43,7310.91],[1633235100000,169.42,169.45,168.96,169.15,9537.76],[1633235400000,169.15,169.64,168.82,169.38,7162.05],[1633235700000,169.39,169.94,169.12,169.92,5411.11],[1633236000000,169.9,169.96,169.0,169.12,7767.61],[1633236300000,169.1,169.58,168.92,169.58,8749.0],[1633236600000,169.59,169.75,169.38,169.39,5387.84],[1633236900000,169.38,169.55,169.1,169.53,5187.82],[1633237200000,169.53,169.73,169.15,169.66,6545.94],[1633237500000,169.67,170.6,169.52,170.56,9444.27],[1633237800000,170.59,170.72,170.37,170.49,10581.5],[1633238100000,170.46,170.7,170.17,170.35,8562.49],[1633238400000,170.33,170.94,170.26,170.52,7380.76],[1633238700000,170.51,170.68,170.25,170.52,6410.92],[1633239000000,170.51,172.94,170.51,172.86,35620.12],[1633239300000,172.87,173.0,172.37,172.69,17910.5],[1633239600000,172.69,173.99,172.55,173.53,27532.61],[1633239900000,173.52,174.0,172.92,173.09,20892.12],[1633240200000,173.07,173.38,172.8,173.03,9855.44],[1633240500000,173.04,173.07,172.45,172.68,7410.65],[1633240800000,172.69,172.74,171.76,171.86,14148.42],[1633241100000,171.86,172.18,171.71,172.1,9941.72],[1633241400000,172.11,172.25,171.64,171.88,6008.93],[1633241700000,171.88,172.24,171.85,172.02,5068.36],[1633242000000,172.01,172.44,171.94,172.36,7521.06],[1633242300000,172.41,172.78,171.94,172.04,8782.31],[1633242600000,172.04,172.26,171.73,172.23,8940.8],[1633242900000,172.24,172.64,171.93,172.62,6735.14],[1633243200000,172.61,173.24,172.29,172.39,14371.57],[1633243500000,172.39,173.15,172.02,172.5,16461.61],[1633243800000,172.47,172.49,172.0,172.28,6450.8],[1633244100000,172.28,173.05,171.88,172.78,17743.09],[1633244400000,172.75,173.04,172.28,172.6,9408.1],[1633244700000,172.6,172.6,171.27,171.41,10445.0],[1633245000000,171.37,171.98,171.36,171.79,6303.79],[1633245300000,171.8,172.07,171.67,172.04,5427.71],[1633245600000,172.03,172.06,170.41,170.75,15445.13],[1633245900000,170.75,170.79,170.21,170.39,9465.71],[1633246200000,170.4,170.75,170.02,170.71,10797.47],[1633246500000,170.73,170.98,170.35,170.86,7920.29],[1633246800000,170.87,171.01,170.61,170.69,6988.78],[1633247100000,170.69,171.65,170.69,171.62,8964.21],[1633247400000,171.62,171.65,171.26,171.31,4547.4],[1633247700000,171.3,171.8,171.0,171.65,8704.87],[1633248000000,171.65,172.14,171.5,172.04,9953.81],[1633248300000,172.04,172.38,171.86,172.17,7564.09],[1633248600000,172.16,172.25,171.83,172.12,8863.92],[1633248900000,172.13,172.14,171.75,172.05,6530.93],[1633249200000,172.06,172.49,171.74,172.43,6781.3],[1633249500000,172.46,172.8,172.17,172.63,11426.09],[1633249800000,172.63,172.8,172.36,172.74,7500.9],[1633250100000,172.74,173.37,172.66,172.81,15244.36],[1633250400000,172.81,172.81,171.19,171.59,19261.83],[1633250700000,171.59,172.88,171.48,172.38,15873.42],[1633251000000,172.41,172.63,172.03,172.41,7504.59],[1633251300000,172.4,172.4,171.53,172.0,16069.13],[1633251600000,172.0,172.0,170.29,170.54,17911.74],[1633251900000,170.53,170.81,170.01,170.26,14272.74],[1633252200000,170.26,170.3,169.05,169.24,25261.79],[1633252500000,169.25,170.85,168.69,170.16,24332.9],[1633252800000,170.16,170.41,169.0,170.09,26192.08],[1633253100000,170.07,170.14,169.21,169.81,22827.06],[1633253400000,169.81,171.22,169.76,170.95,17568.01],[1633253700000,170.97,171.5,170.32,170.44,9174.08],[1633254000000,170.44,170.74,169.86,170.74,8089.51],[1633254300000,170.73,170.85,169.8,170.76,7334.2],[1633254600000,170.78,171.3,170.7,171.21,5929.74],[1633254900000,171.15,171.34,170.7,171.32,5789.87],[1633255200000,171.35,171.36,170.22,170.59,8680.25],[1633255500000,170.59,170.63,170.08,170.4,5943.23],[1633255800000,170.37,171.14,170.17,171.1,6803.79],[1633256100000,171.05,171.18,170.83,171.0,9605.5],[1633256400000,171.0,171.2,170.59,170.91,8568.53],[1633256700000,170.94,171.09,170.64,170.96,5701.4],[1633257000000,170.91,170.92,170.42,170.54,5176.3],[1633257300000,170.55,170.69,170.02,170.45,7444.41],[1633257600000,170.44,170.74,170.03,170.53,5664.09],[1633257900000,170.52,170.7,170.22,170.37,4725.34],[1633258200000,170.37,170.37,169.18,169.43,11741.16],[1633258500000,169.41,169.8,169.15,169.66,11695.62],[1633258800000,169.66,170.43,169.36,170.27,6736.38],[1633259100000,170.27,170.62,169.8,170.43,7573.77],[1633259400000,170.42,170.71,170.22,170.52,10737.55],[1633259700000,170.49,170.77,170.27,170.51,8988.96],[1633260000000,170.51,171.5,170.47,171.38,11005.04],[1633260300000,171.4,171.6,170.91,171.36,10476.83],[1633260600000,171.37,171.4,170.77,171.2,6517.88],[1633260900000,171.2,171.23,170.81,170.9,4653.99],[1633261200000,170.88,171.07,170.76,170.98,4280.41],[1633261500000,170.97,171.01,170.43,170.45,8315.59],[1633261800000,170.44,170.72,170.28,170.41,5113.55],[1633262100000,170.41,171.17,170.35,170.82,5273.81],[1633262400000,170.81,171.07,170.42,170.8,7208.06],[1633262700000,170.8,172.07,170.67,172.05,15962.37],[1633263000000,172.04,172.1,171.58,171.74,8627.21],[1633263300000,171.75,172.76,171.67,172.67,18510.87],[1633263600000,172.69,174.0,171.91,172.07,62469.27],[1633263900000,172.03,172.72,172.02,172.34,14777.63],[1633264200000,172.38,173.39,172.34,173.06,13394.68],[1633264500000,173.05,173.42,172.53,173.23,16131.29],[1633264800000,173.23,173.63,173.0,173.45,13130.03],[1633265100000,173.45,174.38,173.44,173.95,33983.67],[1633265400000,173.93,174.14,173.26,173.39,14412.59],[1633265700000,173.38,174.0,173.38,173.68,10059.92],[1633266000000,173.67,174.09,173.38,173.55,10866.25],[1633266300000,173.57,173.57,172.52,172.93,16562.81],[1633266600000,172.98,173.2,172.5,173.02,11865.57],[1633266900000,172.99,173.88,172.72,173.71,10567.0],[1633267200000,173.72,174.18,173.5,173.79,14128.78],[1633267500000,173.8,175.0,173.62,174.13,47624.51],[1633267800000,174.1,176.0,173.63,175.93,78880.25],[1633268100000,175.9,176.83,175.5,176.38,52738.07],[1633268400000,176.39,177.0,176.04,176.96,37360.6],[1633268700000,176.96,177.0,176.26,176.83,33788.02],[1633269000000,176.84,176.88,176.46,176.66,17221.99],[1633269300000,176.66,177.0,176.61,176.96,17269.1],[1633269600000,176.92,177.35,175.84,177.21,52274.21],[1633269900000,177.21,177.79,176.42,176.84,71907.1],[1633270200000,176.87,176.9,175.27,176.11,28564.65],[1633270500000,176.13,176.16,175.0,175.59,36678.93],[1633270800000,175.59,176.08,175.44,175.83,12061.11],[1633271100000,175.83,176.13,175.82,176.1,9769.61],[1633271400000,176.11,176.67,175.21,175.65,28768.34],[1633271700000,175.63,175.65,174.92,175.41,23187.57],[1633272000000,175.4,175.98,175.06,175.83,11957.13],[1633272300000,175.82,176.3,175.6,175.61,16795.95],[1633272600000,175.6,175.76,174.8,175.42,16055.72],[1633272900000,175.42,175.68,174.36,175.28,18785.6],[1633273200000,175.29,175.29,174.07,174.43,16206.5],[1633273500000,174.44,175.09,174.28,175.03,11974.08],[1633273800000,175.03,175.1,174.43,174.94,12114.7],[1633274100000,174.93,175.62,174.69,175.45,13033.31],[1633274400000,175.44,175.46,174.69,174.71,9146.84],[1633274700000,174.73,174.84,174.0,174.16,12054.79],[1633275000000,174.16,175.29,174.03,174.88,35314.42],[1633275300000,174.88,174.88,174.07,174.09,10015.61],[1633275600000,174.09,174.16,172.74,173.01,35364.5],[1633275900000,173.03,173.92,173.01,173.31,14007.14],[1633276200000,173.32,173.42,172.32,172.48,29928.13],[1633276500000,172.47,172.8,171.54,172.5,26954.68],[1633276800000,172.48,173.5,172.41,173.44,15583.56],[1633277100000,173.42,173.67,172.28,172.29,12189.93],[1633277400000,172.29,173.0,171.68,172.61,25911.92],[1633277700000,172.61,173.82,172.58,173.81,12216.32],[1633278000000,173.76,174.22,173.43,173.97,18896.3],[1633278300000,173.97,174.2,173.72,174.05,9341.08],[1633278600000,174.05,174.27,173.39,173.42,11643.05],[1633278900000,173.42,174.07,173.19,173.61,8336.02],[1633279200000,173.6,173.99,173.54,173.59,6620.47],[1633279500000,173.59,174.57,173.59,174.11,16213.6],[1633279800000,174.1,174.49,173.97,174.36,6982.89],[1633280100000,174.36,174.42,173.83,174.25,6901.93],[1633280400000,174.24,174.43,173.46,173.48,13771.59],[1633280700000,173.48,173.78,173.29,173.72,7755.71],[1633281000000,173.72,174.43,173.7,174.4,7723.4],[1633281300000,174.39,174.43,173.77,174.09,6231.45],[1633281600000,174.09,174.79,173.92,174.02,8420.8],[1633281900000,174.02,174.02,173.33,173.43,9452.23],[1633282200000,173.44,173.46,172.26,173.14,16947.2],[1633282500000,173.13,173.24,172.69,172.73,7373.68],[1633282800000,172.72,173.48,172.7,173.04,9811.79],[1633283100000,173.05,174.74,173.05,174.66,17865.46],[1633283400000,174.66,176.19,174.49,175.84,80319.72],[1633283700000,175.87,176.94,175.41,176.81,38982.29],[1633284000000,176.82,177.0,175.82,176.61,46638.88],[1633284300000,176.61,176.76,175.51,175.51,24387.32],[1633284600000,175.55,176.11,174.63,174.68,22978.12],[1633284900000,174.67,175.87,173.41,175.82,27545.24],[1633285200000,175.82,176.9,175.68,176.42,25004.86],[1633285500000,176.43,176.65,175.77,176.27,16400.8],[1633285800000,176.26,176.8,175.9,176.74,18130.34],[1633286100000,176.75,176.95,176.66,176.8,13251.41],[1633286400000,176.81,176.88,176.15,176.56,11013.97],[1633286700000,176.55,176.58,175.37,175.37,15612.58],[1633287000000,175.37,176.32,175.32,175.66,10774.31],[1633287300000,175.66,176.11,175.34,175.83,7433.2],[1633287600000,175.81,176.19,175.54,175.67,9606.55],[1633287900000,175.69,176.11,175.59,176.04,5992.92],[1633288200000,176.04,176.52,175.8,176.43,12282.31],[1633288500000,176.47,176.95,176.15,176.32,10240.61],[1633288800000,176.31,176.56,176.09,176.35,6721.55],[1633289100000,176.35,176.66,176.12,176.27,7424.74],[1633289400000,176.28,176.47,175.73,175.91,11003.07],[1633289700000,175.9,176.02,175.5,175.86,6721.51],[1633290000000,175.86,176.31,175.78,176.31,4087.85],[1633290300000,176.3,176.46,176.04,176.29,6356.58],[1633290600000,176.28,176.45,175.25,175.64,14422.3],[1633290900000,175.64,176.0,175.37,175.59,5047.06],[1633291200000,175.58,176.0,175.58,175.86,5430.13],[1633291500000,175.87,175.9,175.26,175.4,6436.85],[1633291800000,175.39,175.48,174.0,174.37,20561.97],[1633292100000,174.37,174.84,173.89,174.52,11528.53],[1633292400000,174.5,174.87,174.32,174.79,5763.84],[1633292700000,174.8,174.92,174.29,174.32,8857.05],[1633293000000,174.32,174.66,173.81,174.01,22123.09],[1633293300000,174.01,175.07,174.0,174.92,9752.9],[1633293600000,174.94,175.36,174.73,174.8,6220.86],[1633293900000,174.8,174.84,174.4,174.4,4611.49],[1633294200000,174.42,174.7,173.8,174.35,11220.21],[1633294500000,174.4,174.61,173.0,173.38,16487.01],[1633294800000,173.38,173.66,172.33,172.42,12895.24],[1633295100000,172.43,172.57,169.52,170.16,61478.86],[1633295400000,170.18,171.32,169.97,170.45,27397.55],[1633295700000,170.44,171.56,170.27,171.02,17325.06],[1633296000000,171.02,171.02,169.45,169.5,19731.62],[1633296300000,169.51,170.05,168.11,169.89,37922.2],[1633296600000,169.89,170.53,169.33,169.9,12771.74],[1633296900000,169.88,169.93,168.42,169.27,12982.92],[1633297200000,169.27,170.2,168.33,168.51,16141.12],[1633297500000,168.51,169.25,167.69,169.09,26651.12],[1633297800000,169.06,169.08,168.31,168.81,17364.59],[1633298100000,168.83,169.45,168.78,169.27,10256.89],[1633298400000,169.26,170.63,169.02,170.5,18669.02],[1633298700000,170.49,171.48,170.49,170.54,22974.49],[1633299000000,170.55,170.97,170.18,170.6,11941.58],[1633299300000,170.6,171.36,170.49,171.03,14315.45],[1633299600000,171.02,171.5,170.96,171.49,14756.26],[1633299900000,171.48,172.33,171.48,171.98,17347.42],[1633300200000,171.98,172.34,171.5,172.26,13081.84],[1633300500000,172.24,172.69,172.08,172.32,10680.22],[1633300800000,172.31,172.42,171.31,171.44,17334.86],[1633301100000,171.43,172.0,170.36,171.03,29172.95],[1633301400000,171.02,171.17,170.24,171.06,13584.79],[1633301700000,171.06,171.06,170.51,170.84,9736.4],[1633302000000,170.86,170.9,169.6,169.99,11696.43],[1633302300000,170.01,170.73,169.99,170.72,8980.64],[1633302600000,170.71,171.88,170.5,171.69,13975.43],[1633302900000,171.69,172.07,170.74,170.97,19856.02],[1633303200000,170.96,172.22,170.89,172.11,16349.26],[1633303500000,172.11,173.18,171.7,172.82,22215.07],[1633303800000,172.83,173.67,172.45,173.59,12741.67],[1633304100000,173.6,173.64,172.81,173.08,8538.94],[1633304400000,173.08,173.32,172.85,172.97,5766.08],[1633304700000,173.0,173.09,172.22,172.3,8199.31],[1633305000000,172.31,172.57,172.09,172.22,5090.69],[1633305300000,172.26,173.0,172.11,172.98,5804.86],[1633305600000,172.99,173.34,171.41,172.27,21903.9],[1633305900000,172.28,172.81,171.55,172.74,9115.49],[1633306200000,172.73,172.82,171.85,172.12,7917.87],[1633306500000,172.12,172.56,171.77,172.4,8376.49],[1633306800000,172.4,172.94,171.97,172.31,10938.5],[1633307100000,172.3,172.75,172.24,172.46,6741.8],[1633307400000,172.47,172.55,171.08,171.13,9002.09],[1633307700000,171.13,171.5,170.08,170.21,24159.25],[1633308000000,170.21,170.21,168.98,169.2,23256.54],[1633308300000,169.21,170.24,169.05,170.23,16501.83],[1633308600000,170.23,170.72,169.73,169.79,10075.33],[1633308900000,169.76,170.51,169.38,169.52,14924.37],[1633309200000,169.52,170.46,169.38,170.0,7687.19],[1633309500000,169.98,170.04,168.21,169.15,19815.77],[1633309800000,169.15,170.07,169.07,169.49,7885.07],[1633310100000,169.55,170.19,169.53,169.99,7648.69],[1633310400000,169.99,171.15,169.58,171.09,13921.53],[1633310700000,171.09,171.27,170.52,170.69,7578.8],[1633311000000,170.69,170.73,169.98,170.45,6036.9],[1633311300000,170.45,170.7,169.69,170.1,10473.68],[1633311600000,170.12,170.98,169.9,170.76,6281.15],[1633311900000,170.76,170.88,170.0,170.04,5718.38],[1633312200000,170.05,170.37,169.93,170.23,6429.39],[1633312500000,170.25,170.71,169.75,170.11,7123.06],[1633312800000,170.12,170.12,168.67,168.85,11820.6],[1633313100000,168.88,169.08,168.28,168.38,15063.77],[1633313400000,168.39,168.87,168.16,168.83,18198.34],[1633313700000,168.86,169.0,168.23,168.39,8377.1],[1633314000000,168.39,168.76,167.79,168.0,20871.85],[1633314300000,168.01,168.37,167.38,167.6,19690.95],[1633314600000,167.54,168.5,166.81,168.5,26254.07],[1633314900000,168.5,171.08,168.22,169.59,45216.04],[1633315200000,169.57,169.91,169.28,169.4,9235.9],[1633315500000,169.37,169.57,168.69,168.71,7406.6],[1633315800000,168.7,169.0,168.35,168.53,9414.67],[1633316100000,168.55,168.9,167.9,168.46,11058.59],[1633316400000,168.48,168.48,166.66,166.91,25333.66],[1633316700000,166.92,167.02,166.0,167.01,32180.64],[1633317000000,167.02,167.46,166.22,167.37,11793.78],[1633317300000,167.37,168.21,167.28,168.21,10767.65],[1633317600000,168.2,168.96,168.19,168.74,12203.76],[1633317900000,168.75,169.3,168.42,168.81,8380.57],[1633318200000,168.81,169.66,168.76,169.38,7241.28],[1633318500000,169.33,169.66,168.16,168.28,10045.65],[1633318800000,168.29,168.62,167.84,167.92,5223.47],[1633319100000,167.92,168.04,166.93,166.93,8277.9],[1633319400000,166.94,167.93,166.61,167.34,10919.42],[1633319700000,167.37,167.65,167.0,167.13,8975.17],[1633320000000,167.09,167.11,165.84,165.98,34683.44],[1633320300000,165.97,166.42,164.12,165.83,60377.04],[1633320600000,165.76,167.86,165.37,167.75,26644.25],[1633320900000,167.8,167.99,166.7,167.27,16279.42],[1633321200000,167.25,167.34,166.0,166.34,13602.34],[1633321500000,166.35,167.83,165.76,167.58,17190.42],[1633321800000,167.54,168.53,167.45,168.39,13615.27],[1633322100000,168.37,169.0,168.2,169.0,9355.33],[1633322400000,169.0,169.0,168.21,168.9,8448.46],[1633322700000,168.84,169.62,168.59,169.56,16664.45],[1633323000000,169.56,169.59,168.84,168.84,6091.65],[1633323300000,168.84,170.13,168.57,169.93,11458.59],[1633323600000,169.98,170.1,169.07,169.64,12664.45],[1633323900000,169.66,169.71,169.04,169.33,10084.64],[1633324200000,169.33,169.74,168.8,168.98,7735.52],[1633324500000,168.99,169.7,168.83,169.53,5402.76],[1633324800000,169.53,169.98,169.2,169.4,7961.69],[1633325100000,169.43,169.5,168.83,168.89,8674.55],[1633325400000,168.89,169.0,168.22,168.59,10945.1],[1633325700000,168.6,169.1,168.51,168.85,7083.47],[1633326000000,168.86,169.18,168.57,169.07,5183.81],[1633326300000,169.03,169.1,168.61,168.9,6308.37],[1633326600000,168.89,168.9,167.73,168.34,36653.63],[1633326900000,168.34,168.41,167.68,167.8,8534.55],[1633327200000,167.78,167.82,166.62,166.95,23048.71],[1633327500000,166.93,167.0,166.19,166.74,12871.79],[1633327800000,166.75,167.15,166.47,166.83,8209.26],[1633328100000,166.83,166.89,166.11,166.44,11074.32],[1633328400000,166.44,166.78,166.01,166.29,10713.54],[1633328700000,166.28,166.43,165.51,165.78,17319.86],[1633329000000,165.77,167.05,165.56,166.93,14017.69],[1633329300000,166.96,167.64,166.85,167.12,13906.44],[1633329600000,167.16,167.29,166.64,167.13,6497.8],[1633329900000,167.12,167.5,166.69,167.14,8919.79],[1633330200000,167.14,167.75,166.68,167.65,10689.62],[1633330500000,167.65,168.08,166.92,166.95,14139.32],[1633330800000,166.94,166.94,166.0,166.45,12437.36],[1633331100000,166.44,167.33,166.37,167.32,8481.37],[1633331400000,167.29,167.72,167.05,167.45,16122.26],[1633331700000,167.45,168.59,167.35,167.88,15262.25],[1633332000000,167.88,168.17,167.42,167.92,8252.66],[1633332300000,167.9,168.52,167.74,168.45,12355.13],[1633332600000,168.41,168.79,168.06,168.69,8440.74],[1633332900000,168.68,168.72,168.1,168.15,7010.38],[1633333200000,168.14,168.49,167.8,168.04,9265.76],[1633333500000,168.05,168.55,167.79,168.41,10969.78],[1633333800000,168.42,169.32,168.41,169.06,11170.74],[1633334100000,169.07,169.82,168.85,169.61,10452.23],[1633334400000,169.62,169.87,169.0,169.41,23201.84],[1633334700000,169.41,169.71,168.88,169.06,10615.59],[1633335000000,169.07,169.21,168.65,168.84,10786.14],[1633335300000,168.83,168.96,168.58,168.77,5722.75],[1633335600000,168.77,169.21,168.67,168.98,8418.72],[1633335900000,168.98,169.33,168.22,168.33,12368.36],[1633336200000,168.3,168.5,167.75,168.11,11577.52],[1633336500000,168.11,168.11,167.2,167.28,16894.2],[1633336800000,167.32,167.36,166.61,166.65,19564.95],[1633337100000,166.65,167.63,166.57,167.33,13099.72],[1633337400000,167.3,168.02,167.01,167.44,11480.07],[1633337700000,167.41,167.49,166.85,167.28,12988.42],[1633338000000,167.28,167.71,166.92,166.99,10793.58],[1633338300000,166.99,167.0,166.39,166.53,11776.88],[1633338600000,166.53,166.72,166.34,166.53,6800.94],[1633338900000,166.53,166.8,166.47,166.75,6019.9],[1633339200000,166.79,167.2,166.69,167.1,9485.62],[1633339500000,167.12,167.12,166.47,166.74,11080.3],[1633339800000,166.75,168.0,166.69,167.8,10539.12],[1633340100000,167.8,167.92,167.19,167.34,14067.99],[1633340400000,167.34,167.9,167.01,167.87,9284.34],[1633340700000,167.85,168.4,167.47,168.17,9719.4],[1633341000000,168.19,168.32,167.72,168.08,6662.22],[1633341300000,168.06,168.43,167.62,168.39,9942.44],[1633341600000,168.4,168.72,168.08,168.64,8992.06],[1633341900000,168.61,169.18,168.33,168.47,13726.79],[1633342200000,168.47,168.74,167.65,167.85,9306.51],[1633342500000,167.87,167.87,167.0,167.21,8918.71],[1633342800000,167.18,167.18,166.78,166.96,11790.64],[1633343100000,166.96,168.38,166.89,168.38,8198.32],[1633343400000,168.35,168.45,167.21,167.42,9577.98],[1633343700000,167.42,167.69,167.08,167.68,8367.49],[1633344000000,167.67,167.71,167.02,167.11,4678.86],[1633344300000,167.11,167.67,167.0,167.57,5976.45],[1633344600000,167.52,167.76,167.0,167.48,15007.79],[1633344900000,167.48,168.43,167.31,168.23,12233.32],[1633345200000,168.25,168.38,167.01,167.16,11808.37],[1633345500000,167.14,167.43,166.66,166.73,10706.03],[1633345800000,166.74,166.98,166.2,166.28,11768.9],[1633346100000,166.28,166.9,165.97,166.64,18508.35],[1633346400000,166.63,167.17,166.54,166.83,16944.87],[1633346700000,166.83,166.83,165.11,165.51,27245.46],[1633347000000,165.5,166.3,164.81,166.08,22861.17],[1633347300000,166.11,166.33,165.48,166.02,11582.48],[1633347600000,166.02,166.04,164.95,165.02,14985.82],[1633347900000,165.02,165.91,165.0,165.87,14635.61],[1633348200000,165.86,166.45,165.67,166.23,10930.51],[1633348500000,166.24,166.32,165.76,165.86,5003.18],[1633348800000,165.83,165.91,164.85,165.15,9219.47],[1633349100000,165.14,166.36,165.06,166.08,13243.7],[1633349400000,166.08,166.89,166.06,166.68,14761.3],[1633349700000,166.68,167.35,166.56,166.66,14544.4],[1633350000000,166.63,166.77,166.16,166.37,6809.32],[1633350300000,166.38,167.26,166.35,167.24,7348.94],[1633350600000,167.27,167.45,166.47,166.7,6126.41],[1633350900000,166.71,166.78,166.29,166.78,4539.43],[1633351200000,166.78,167.16,166.6,166.84,7832.78],[1633351500000,166.86,167.34,166.7,167.14,11227.37],[1633351800000,167.14,167.8,167.07,167.48,10774.93],[1633352100000,167.48,167.5,167.0,167.03,7195.53],[1633352400000,167.03,167.45,166.83,167.24,8583.62],[1633352700000,167.24,167.72,167.0,167.69,9969.62],[1633353000000,167.69,169.42,167.66,169.07,34109.34],[1633353300000,169.07,172.4,169.06,172.3,60689.57],[1633353600000,172.3,172.6,170.68,171.02,74100.91],[1633353900000,171.03,171.45,170.08,171.19,25889.69],[1633354200000,171.19,171.95,170.41,171.79,27365.53],[1633354500000,171.77,171.98,171.24,171.66,18692.49],[1633354800000,171.67,171.84,171.23,171.51,13474.98],[1633355100000,171.53,171.59,170.38,170.83,14311.68],[1633355400000,170.84,171.06,170.53,170.57,6541.18],[1633355700000,170.57,171.69,170.42,171.55,13797.64],[1633356000000,171.56,172.8,171.5,172.21,46009.79],[1633356300000,172.17,172.25,170.81,171.65,28443.27],[1633356600000,171.66,172.05,170.94,171.11,16527.46],[1633356900000,171.11,171.89,171.01,171.55,10777.75],[1633357200000,171.53,171.73,171.21,171.35,11661.88],[1633357500000,171.35,171.64,170.72,170.81,11572.23],[1633357800000,170.86,171.02,169.58,169.87,18187.24],[1633358100000,169.88,169.94,168.11,168.24,22501.48],[1633358400000,168.19,168.83,166.71,167.88,32706.92],[1633358700000,167.87,167.9,166.2,166.9,31891.2],[1633359000000,166.9,167.48,166.14,166.27,22161.43],[1633359300000,166.25,166.44,164.77,166.28,45827.88],[1633359600000,166.31,166.33,162.0,163.47,87373.9],[1633359900000,163.47,165.23,163.12,164.2,40966.78],[1633360200000,164.18,166.68,164.1,166.55,36133.97],[1633360500000,166.51,167.42,166.21,166.87,28429.42],[1633360800000,166.87,166.87,164.29,164.58,25965.38],[1633361100000,164.58,165.72,164.55,165.44,14031.48],[1633361400000,165.43,166.68,165.23,166.58,14220.49],[1633361700000,166.58,167.08,165.61,165.84,23638.88],[1633362000000,165.85,166.46,165.77,166.46,12466.41],[1633362300000,166.41,167.0,166.05,166.7,9644.63],[1633362600000,166.71,166.79,166.14,166.46,7714.32],[1633362900000,166.46,166.58,165.3,166.44,23184.53],[1633363200000,166.44,166.73,165.81,166.02,11714.95],[1633363500000,166.02,168.0,166.02,167.52,28851.21],[1633363800000,167.52,168.68,167.44,168.67,20907.57],[1633364100000,168.6,169.58,168.35,169.5,26347.61],[1633364400000,169.5,170.33,168.56,169.21,77249.54],[1633364700000,169.23,169.69,169.04,169.24,17054.26],[1633365000000,169.23,170.2,169.2,169.62,25654.84],[1633365300000,169.62,169.99,169.1,169.33,22689.99],[1633365600000,169.34,169.55,168.04,168.2,31164.38],[1633365900000,168.18,168.59,167.54,168.51,31364.66],[1633366200000,168.48,168.7,167.87,168.27,16949.36],[1633366500000,168.28,168.88,168.2,168.6,11302.5],[1633366800000,168.63,169.3,167.68,167.82,12541.57],[1633367100000,167.83,168.05,166.61,167.84,27624.76],[1633367400000,167.85,167.86,167.04,167.59,12438.59],[1633367700000,167.59,167.98,166.79,166.95,24055.89],[1633368000000,166.94,167.32,166.44,167.05,8519.05],[1633368300000,167.1,167.62,167.01,167.21,9494.03],[1633368600000,167.2,168.55,167.18,168.49,20909.78],[1633368900000,168.46,170.48,168.46,170.31,51835.12],[1633369200000,170.29,170.41,169.14,169.28,33344.93],[1633369500000,169.28,170.16,169.26,170.06,12033.98],[1633369800000,170.06,171.48,169.97,171.19,47476.46],[1633370100000,171.17,171.88,171.15,171.83,45639.0],[1633370400000,171.82,172.4,170.16,170.39,41466.42],[1633370700000,170.37,171.13,170.35,170.8,17861.06],[1633371000000,170.82,171.06,170.3,170.43,11922.6],[1633371300000,170.42,170.78,170.32,170.56,16025.82],[1633371600000,170.59,170.99,169.96,170.69,15476.37],[1633371900000,170.72,170.79,170.11,170.16,6059.23],[1633372200000,170.22,170.7,170.14,170.31,12369.99],[1633372500000,170.31,170.98,170.31,170.58,8448.86],[1633372800000,170.58,171.56,170.52,171.02,12369.96],[1633373100000,171.02,171.99,170.98,171.08,20045.29],[1633373400000,171.07,171.68,170.91,171.45,8595.87],[1633373700000,171.45,172.0,170.49,171.07,17114.62],[1633374000000,171.07,171.46,170.96,171.09,9169.47],[1633374300000,171.09,171.33,170.53,170.56,7831.9],[1633374600000,170.57,170.57,169.0,169.23,22720.81],[1633374900000,169.26,169.91,168.84,169.45,11976.23],[1633375200000,169.45,169.95,168.65,168.92,13880.89],[1633375500000,168.91,169.11,167.97,168.12,20649.79],[1633375800000,168.12,169.35,168.12,169.2,11004.05],[1633376100000,169.21,169.66,168.94,169.15,7535.08],[1633376400000,169.15,169.78,168.99,169.69,5641.7],[1633376700000,169.7,170.05,169.17,169.43,11669.42],[1633377000000,169.44,169.46,169.04,169.13,7369.57],[1633377300000,169.13,169.41,168.7,169.27,9622.88],[1633377600000,169.26,169.66,168.09,168.38,16526.01],[1633377900000,168.4,168.82,168.24,168.39,9003.4],[1633378200000,168.42,168.9,168.23,168.29,9879.43],[1633378500000,168.28,168.33,167.7,167.93,17071.93],[1633378800000,167.92,168.16,167.39,167.49,9571.42],[1633379100000,167.49,167.78,167.03,167.25,13267.9],[1633379400000,167.25,167.31,166.59,167.01,16617.35],[1633379700000,167.0,167.81,166.89,167.26,11883.65],[1633380000000,167.3,167.79,167.1,167.44,6468.44],[1633380300000,167.43,168.18,167.41,167.52,7844.46],[1633380600000,167.53,168.19,167.49,167.92,6419.04],[1633380900000,167.91,168.2,167.21,167.3,6013.31],[1633381200000,167.27,167.87,167.13,167.65,5451.32],[1633381500000,167.63,167.72,165.67,165.8,15595.67],[1633381800000,165.88,166.16,165.5,165.84,11484.76],[1633382100000,165.84,166.47,165.82,166.37,6989.95],[1633382400000,166.39,167.04,166.39,166.73,6196.89],[1633382700000,166.74,166.79,166.35,166.45,3203.25],[1633383000000,166.45,167.03,166.42,167.02,4910.26],[1633383300000,167.02,167.05,166.0,166.0,4294.24],[1633383600000,166.0,166.67,165.8,166.13,5710.23],[1633383900000,166.17,166.59,165.43,165.86,9344.4],[1633384200000,165.87,166.83,165.82,166.58,6624.98],[1633384500000,166.58,167.38,166.58,167.27,5184.72],[1633384800000,167.28,167.8,166.72,167.0,9748.97],[1633385100000,166.99,167.51,166.64,167.2,14965.03],[1633385400000,167.23,167.76,167.07,167.35,7017.03],[1633385700000,167.43,168.09,167.21,167.22,9245.52],[1633386000000,167.23,167.93,167.2,167.74,5355.19],[1633386300000,167.73,167.75,167.15,167.63,6667.05],[1633386600000,167.62,168.02,166.85,166.85,16595.99],[1633386900000,166.87,167.02,166.17,166.49,13587.49],[1633387200000,166.51,166.74,165.52,165.63,17252.16],[1633387500000,165.64,166.1,165.4,165.97,12213.53],[1633387800000,165.94,166.32,165.8,166.13,11402.15],[1633388100000,166.13,166.74,165.9,166.07,22281.59],[1633388400000,166.09,166.96,165.95,166.84,8583.03],[1633388700000,166.84,167.13,166.39,166.4,7754.2],[1633389000000,166.44,166.88,166.41,166.82,9007.8],[1633389300000,166.82,167.8,166.81,167.7,14039.69],[1633389600000,167.7,167.8,166.97,167.16,17526.15],[1633389900000,167.18,167.52,167.03,167.34,8297.14],[1633390200000,167.4,167.75,167.06,167.53,10302.76],[1633390500000,167.52,168.69,167.45,167.95,14030.84],[1633390800000,167.95,168.06,167.5,167.79,5488.4],[1633391100000,167.79,168.08,167.34,167.78,5958.56],[1633391400000,167.77,167.85,167.13,167.29,6521.44],[1633391700000,167.3,167.52,166.47,167.13,12537.56],[1633392000000,167.13,167.37,165.89,165.93,12303.93],[1633392300000,165.93,166.48,165.41,166.36,10625.87],[1633392600000,166.36,166.89,166.32,166.49,7205.9],[1633392900000,166.48,166.93,166.06,166.69,7584.72],[1633393200000,166.69,167.36,166.69,167.18,6064.7],[1633393500000,167.2,167.43,166.95,167.02,5006.42],[1633393800000,167.03,167.03,165.92,166.04,9674.88],[1633394100000,166.05,166.91,165.92,166.82,7680.91],[1633394400000,166.82,168.0,166.32,167.23,22399.24],[1633394700000,167.18,168.88,167.17,168.53,14249.78],[1633395000000,168.53,169.3,168.36,169.29,13370.77],[1633395300000,169.3,169.97,168.92,169.53,19257.45],[1633395600000,169.56,170.18,169.06,169.11,20640.44],[1633395900000,169.1,169.2,168.18,168.56,11659.5],[1633396200000,168.57,169.39,168.54,169.38,6038.62],[1633396500000,169.37,169.37,168.35,168.5,9370.05],[1633396800000,168.51,168.66,168.15,168.34,5619.43],[1633397100000,168.37,168.4,167.72,168.06,9179.88],[1633397400000,168.12,168.56,167.81,168.13,6597.21],[1633397700000,168.14,168.37,166.92,167.04,9339.23],[1633398000000,167.0,167.07,166.27,166.3,11757.11],[1633398300000,166.33,166.68,166.22,166.3,8638.3],[1633398600000,166.32,166.48,165.92,165.99,12080.52],[1633398900000,165.98,166.96,165.97,166.7,7900.93],[1633399200000,166.72,167.1,166.42,166.5,10291.66],[1633399500000,166.53,166.58,165.77,165.79,10577.12],[1633399800000,165.81,166.11,165.76,165.99,5942.92],[1633400100000,165.99,166.44,165.89,165.98,5095.3],[1633400400000,165.98,166.59,165.88,166.59,3648.9],[1633400700000,166.6,167.07,166.57,166.84,5104.34],[1633401000000,166.85,167.25,166.31,166.51,7445.99],[1633401300000,166.5,166.84,164.04,164.9,97553.93],[1633401600000,164.9,165.0,164.31,164.7,11559.44],[1633401900000,164.7,165.13,164.34,164.93,16696.49],[1633402200000,164.92,165.19,164.68,165.06,10093.43],[1633402500000,165.04,165.72,164.93,165.58,5677.74],[1633402800000,165.58,166.3,165.35,166.16,7133.35],[1633403100000,166.16,167.16,166.14,167.06,11650.96],[1633403400000,167.09,167.15,165.9,166.27,8589.64],[1633403700000,166.24,166.47,165.77,166.18,5693.69],[1633404000000,166.19,166.37,165.82,165.85,5736.65],[1633404300000,165.83,166.33,165.82,166.24,4932.45],[1633404600000,166.24,166.49,165.07,165.15,10785.81],[1633404900000,165.16,165.31,164.6,165.17,9568.64],[1633405200000,165.17,165.61,165.13,165.6,3993.49],[1633405500000,165.61,166.43,165.3,166.15,8853.3],[1633405800000,166.15,166.34,165.68,166.31,6580.04],[1633406100000,166.31,166.91,166.23,166.9,8671.35],[1633406400000,166.9,167.05,166.07,166.13,9609.67],[1633406700000,166.09,166.7,166.07,166.58,6403.17],[1633407000000,166.58,167.1,166.27,167.07,6788.73],[1633407300000,167.06,167.19,166.48,166.9,6421.06],[1633407600000,166.93,166.93,166.56,166.65,3373.19],[1633407900000,166.65,166.84,166.32,166.58,4674.99],[1633408200000,166.58,166.6,165.38,165.59,10217.03],[1633408500000,165.59,166.2,165.48,166.07,3617.37],[1633408800000,166.09,166.19,165.38,165.5,4991.72],[1633409100000,165.51,165.94,165.38,165.73,4016.3],[1633409400000,165.79,165.88,165.25,165.27,5226.94],[1633409700000,165.26,165.55,165.24,165.4,3528.8],[1633410000000,165.37,166.11,165.26,165.95,7540.19],[1633410300000,165.98,165.98,165.57,165.83,6080.06],[1633410600000,165.82,166.4,165.75,166.39,8556.05],[1633410900000,166.38,166.45,166.0,166.29,5073.9],[1633411200000,166.3,166.36,165.67,166.07,5823.72],[1633411500000,166.08,166.4,165.69,165.95,10907.49],[1633411800000,165.95,166.9,165.85,166.5,12018.93],[1633412100000,166.49,166.53,165.91,166.11,4411.31],[1633412400000,166.09,166.81,166.04,166.7,4348.97],[1633412700000,166.72,166.81,166.2,166.69,5567.38],[1633413000000,166.68,166.91,166.31,166.81,5234.66],[1633413300000,166.8,166.9,166.4,166.5,3824.39],[1633413600000,166.49,166.84,166.3,166.81,6208.36],[1633413900000,166.83,167.17,166.62,167.14,6857.32],[1633414200000,167.14,167.5,166.94,167.47,9932.09],[1633414500000,167.47,168.0,167.45,167.76,18007.26],[1633414800000,167.76,167.8,167.13,167.5,7003.04],[1633415100000,167.51,167.81,167.27,167.73,6071.8],[1633415400000,167.73,167.84,167.4,167.56,5593.16],[1633415700000,167.54,167.63,167.18,167.36,4669.09],[1633416000000,167.35,167.76,167.14,167.57,6520.21],[1633416300000,167.57,167.57,167.13,167.3,4947.93],[1633416600000,167.33,167.39,167.02,167.09,4497.85],[1633416900000,167.09,167.32,166.41,166.9,14580.95],[1633417200000,166.89,167.47,166.56,166.92,11664.75],[1633417500000,166.93,167.47,166.74,167.45,5394.67],[1633417800000,167.45,167.47,167.03,167.08,5720.59],[1633418100000,167.08,167.29,166.7,167.13,15836.78],[1633418400000,167.11,167.49,166.8,167.01,11671.72],[1633418700000,167.01,167.68,166.93,167.6,8506.28],[1633419000000,167.6,167.64,166.86,167.04,5409.05],[1633419300000,167.03,167.12,166.8,166.89,3267.21],[1633419600000,166.84,167.0,166.77,166.8,4356.97],[1633419900000,166.8,166.82,166.28,166.38,8971.2],[1633420200000,166.36,166.89,166.32,166.69,6614.61],[1633420500000,166.7,166.86,166.0,166.12,6304.8],[1633420800000,166.13,166.45,166.01,166.13,6059.29],[1633421100000,166.13,166.54,166.05,166.41,3556.86],[1633421400000,166.41,166.99,166.3,166.77,3822.2],[1633421700000,166.77,166.77,165.91,166.01,7578.31],[1633422000000,166.01,166.23,165.8,166.15,6933.39],[1633422300000,166.15,166.15,165.66,165.68,6191.37],[1633422600000,165.69,166.27,165.66,166.21,4047.87],[1633422900000,166.21,166.85,166.17,166.28,9401.5],[1633423200000,166.27,167.0,166.27,166.82,10205.61],[1633423500000,166.86,167.4,166.7,166.98,14419.37],[1633423800000,166.98,167.18,166.76,166.81,9426.32],[1633424100000,166.81,167.29,166.55,167.09,9377.98],[1633424400000,167.08,167.5,166.32,166.33,26895.62],[1633424700000,166.33,166.71,166.11,166.15,12553.35],[1633425000000,166.15,166.23,165.88,165.93,11406.8],[1633425300000,165.99,166.56,165.4,166.04,23106.04],[1633425600000,166.03,166.6,165.69,166.38,13842.32],[1633425900000,166.38,166.53,165.52,165.76,9747.79],[1633426200000,165.75,166.37,165.51,166.26,7912.35],[1633426500000,166.25,166.53,166.05,166.42,5206.62],[1633426800000,166.46,167.07,166.27,166.93,17011.04],[1633427100000,166.91,167.42,166.25,167.15,19905.69],[1633427400000,167.17,168.34,167.05,168.32,30921.57],[1633427700000,168.28,169.99,168.21,169.77,63151.03],[1633428000000,169.77,169.93,168.83,169.49,43058.49],[1633428300000,169.45,169.53,169.0,169.11,12196.44],[1633428600000,169.11,170.0,169.11,169.27,21399.84],[1633428900000,169.28,169.7,168.54,168.87,24643.67],[1633429200000,168.88,169.31,168.65,168.87,16907.25],[1633429500000,168.86,169.3,168.81,168.97,9696.52],[1633429800000,168.97,169.09,168.65,168.88,7893.49],[1633430100000,168.89,169.16,168.53,168.71,10191.12],[1633430400000,168.7,168.83,168.3,168.54,9295.16],[1633430700000,168.55,169.08,168.29,168.98,14622.68],[1633431000000,168.97,169.14,167.73,168.23,14835.16],[1633431300000,168.28,168.84,168.18,168.2,5720.51],[1633431600000,168.21,168.8,168.01,168.41,7283.34],[1633431900000,168.42,169.04,168.38,168.91,7356.47],[1633432200000,168.92,168.95,168.65,168.74,4778.56],[1633432500000,168.74,169.2,168.61,169.1,7586.58],[1633432800000,169.07,169.72,168.91,169.39,11176.97],[1633433100000,169.39,169.55,169.0,169.16,6154.12],[1633433400000,169.15,169.15,168.39,168.5,6327.81],[1633433700000,168.5,168.74,168.35,168.51,6899.11],[1633434000000,168.53,168.97,168.21,168.27,8213.13],[1633434300000,168.23,168.7,168.2,168.41,5454.6],[1633434600000,168.4,168.7,168.3,168.39,5219.91],[1633434900000,168.38,168.51,167.92,168.34,10820.41],[1633435200000,168.37,168.68,167.83,168.01,11895.87],[1633435500000,168.01,168.31,167.59,168.06,8897.68],[1633435800000,168.1,168.29,167.79,167.91,6548.77],[1633436100000,167.9,168.2,167.73,168.14,6915.22],[1633436400000,168.16,168.44,167.8,167.86,4412.06],[1633436700000,167.86,167.98,167.63,167.97,4910.52],[1633437000000,167.96,168.22,167.47,167.98,5622.19],[1633437300000,167.96,168.49,167.84,168.24,7450.46],[1633437600000,168.25,168.96,168.16,168.89,7922.71],[1633437900000,168.86,169.78,168.44,169.05,24220.9],[1633438200000,169.11,169.4,168.72,168.75,8793.35],[1633438500000,168.75,169.3,168.7,169.07,8240.14],[1633438800000,169.07,169.08,168.19,168.21,8176.41],[1633439100000,168.21,168.99,168.05,168.06,8389.94],[1633439400000,168.06,168.9,168.0,168.76,8114.15],[1633439700000,168.76,168.86,168.55,168.8,4705.51],[1633440000000,168.8,168.83,168.37,168.5,5026.79],[1633440300000,168.51,168.6,167.97,168.14,12800.84],[1633440600000,168.15,168.7,168.15,168.6,5216.28],[1633440900000,168.59,168.89,167.88,168.4,12400.55],[1633441200000,168.38,168.61,168.12,168.51,4517.08],[1633441500000,168.57,168.99,168.45,168.89,8560.77],[1633441800000,168.9,169.5,168.89,169.23,14336.94],[1633442100000,169.23,169.4,168.81,168.83,7791.9],[1633442400000,168.81,169.46,168.43,168.47,13435.66],[1633442700000,168.49,168.69,168.0,168.02,8686.67],[1633443000000,168.03,168.44,168.0,168.05,7410.97],[1633443300000,168.05,168.22,167.52,167.69,17635.61],[1633443600000,167.68,168.0,165.78,166.37,33967.0],[1633443900000,166.37,166.95,165.78,165.81,18164.43],[1633444200000,165.78,166.12,165.3,165.61,19437.18],[1633444500000,165.62,165.89,164.34,164.64,24037.22],[1633444800000,164.62,165.54,164.3,165.53,27224.94],[1633445100000,165.53,166.15,165.15,165.77,17521.11],[1633445400000,165.77,165.97,165.12,165.39,9990.14],[1633445700000,165.42,165.63,165.1,165.1,8549.89],[1633446000000,165.11,165.22,162.7,163.69,67672.85],[1633446300000,163.69,163.96,163.22,163.83,19550.57],[1633446600000,163.83,164.86,163.79,164.35,25624.82],[1633446900000,164.35,165.15,164.34,164.84,13990.6],[1633447200000,164.81,165.09,164.39,164.87,8894.12],[1633447500000,164.87,165.1,164.45,164.65,8807.76],[1633447800000,164.65,164.8,163.73,163.81,12576.87],[1633448100000,163.8,164.04,163.55,163.76,7326.12],[1633448400000,163.77,163.77,162.19,162.56,39218.74],[1633448700000,162.55,163.42,162.0,162.24,29815.29],[1633449000000,162.22,163.14,162.17,162.35,12206.37],[1633449300000,162.36,162.85,162.27,162.35,7236.54],[1633449600000,162.34,163.85,162.06,162.52,20907.0],[1633449900000,162.53,162.61,160.32,161.74,58091.78],[1633450200000,161.74,162.0,161.34,161.96,12695.76],[1633450500000,161.96,162.76,161.9,162.05,12734.45],[1633450800000,162.03,162.03,160.88,161.05,11951.29],[1633451100000,161.05,161.3,159.68,160.08,37339.75],[1633451400000,160.08,161.43,160.03,161.26,28778.32],[1633451700000,161.25,161.5,160.96,161.41,9474.06],[1633452000000,161.35,161.8,161.32,161.36,12533.66],[1633452300000,161.35,162.36,161.35,162.22,19174.71],[1633452600000,162.22,162.58,161.89,162.33,14431.76],[1633452900000,162.33,162.72,162.12,162.43,8941.91],[1633453200000,162.41,162.5,161.49,162.05,13817.66],[1633453500000,162.04,162.24,161.81,162.0,5581.28],[1633453800000,162.0,162.07,161.61,161.88,23330.05],[1633454100000,161.89,162.78,161.86,162.31,16584.85],[1633454400000,162.29,162.97,162.29,162.6,9278.01],[1633454700000,162.6,163.04,162.56,162.79,9615.11],[1633455000000,162.79,162.92,162.44,162.58,7608.61],[1633455300000,162.59,162.79,162.29,162.66,7254.07],[1633455600000,162.67,162.83,161.96,162.34,7299.18],[1633455900000,162.35,162.39,161.9,162.03,5290.51],[1633456200000,162.02,162.34,161.95,162.26,5837.29],[1633456500000,162.26,162.39,161.83,161.92,6138.39],[1633456800000,161.89,162.2,161.69,161.91,9265.72],[1633457100000,161.91,162.06,161.66,161.95,11152.25],[1633457400000,161.96,162.51,161.92,162.26,8752.21],[1633457700000,162.25,162.93,162.14,162.88,5686.65],[1633458000000,162.89,163.16,162.68,163.09,10093.17],[1633458300000,163.06,163.76,162.24,162.46,26752.31],[1633458600000,162.48,162.9,162.12,162.3,8551.86],[1633458900000,162.33,162.58,161.71,162.07,12162.52],[1633459200000,162.08,162.36,161.77,162.03,9112.66],[1633459500000,162.03,162.12,161.64,161.77,9247.29],[1633459800000,161.77,162.15,161.67,161.84,7701.31],[1633460100000,161.85,162.44,161.82,162.05,9964.54],[1633460400000,162.03,162.7,161.83,162.23,12158.19],[1633460700000,162.22,162.61,161.98,162.34,13041.5],[1633461000000,162.39,162.67,162.06,162.55,9581.29],[1633461300000,162.54,162.67,161.65,162.07,17385.94],[1633461600000,162.11,162.45,161.86,162.0,8376.3],[1633461900000,162.04,162.31,161.71,161.88,7894.07],[1633462200000,161.85,162.19,161.52,161.8,11570.15],[1633462500000,161.78,161.9,160.5,160.77,33803.06],[1633462800000,160.74,161.23,160.7,160.86,10604.85],[1633463100000,160.86,161.41,160.63,161.08,12801.18],[1633463400000,161.07,162.0,161.0,161.7,16043.57],[1633463700000,161.69,161.94,161.52,161.8,15413.85],[1633464000000,161.81,163.1,161.74,163.05,22782.68],[1633464300000,163.06,164.56,163.05,163.84,35684.63],[1633464600000,163.84,163.88,163.2,163.5,14268.53],[1633464900000,163.47,164.12,163.41,163.74,19089.61],[1633465200000,163.75,163.84,163.21,163.45,13122.07],[1633465500000,163.46,164.26,163.3,163.89,13499.37],[1633465800000,163.87,164.08,163.31,163.79,12060.75],[1633466100000,163.77,164.75,163.73,164.33,11179.24],[1633466400000,164.32,165.18,164.13,165.07,20585.21],[1633466700000,165.08,165.19,164.8,165.08,13359.1],[1633467000000,165.08,165.17,164.85,165.01,8698.08],[1633467300000,165.0,165.65,164.93,165.45,12031.23],[1633467600000,165.46,167.01,165.44,166.73,36668.15],[1633467900000,166.71,167.1,166.0,166.71,18971.01],[1633468200000,166.72,166.93,166.28,166.7,11335.94],[1633468500000,166.73,166.79,166.14,166.53,11196.82],[1633468800000,166.53,166.8,166.13,166.19,9968.25],[1633469100000,166.22,166.22,165.63,165.9,7991.49],[1633469400000,165.91,165.96,164.0,164.45,23676.68],[1633469700000,164.44,164.97,163.61,164.7,16999.14],[1633470000000,164.71,165.43,164.45,164.96,8256.93],[1633470300000,165.0,165.86,164.83,165.23,8285.51],[1633470600000,165.23,165.31,164.12,164.33,11532.47],[1633470900000,164.34,164.92,164.34,164.47,6245.88],[1633471200000,164.48,165.2,164.4,164.96,12012.62],[1633471500000,164.94,165.18,164.84,164.94,5735.22],[1633471800000,164.93,165.27,164.47,164.86,15744.14],[1633472100000,164.86,165.06,164.22,164.31,7271.99],[1633472400000,164.33,164.51,163.95,164.11,10784.33],[1633472700000,164.12,164.24,163.92,164.03,5729.34],[1633473000000,164.04,164.53,164.04,164.21,5746.38],[1633473300000,164.21,164.32,163.85,163.94,6896.46],[1633473600000,163.93,164.02,163.28,163.45,11703.34],[1633473900000,163.48,163.75,163.03,163.3,6514.3],[1633474200000,163.31,163.92,163.31,163.71,5253.85],[1633474500000,163.69,164.09,163.6,163.7,6734.23],[1633474800000,163.7,164.2,163.56,163.67,5802.07],[1633475100000,163.68,164.08,163.64,164.0,3725.7],[1633475400000,164.0,164.22,163.74,163.74,5113.02],[1633475700000,163.73,164.36,163.52,163.61,18529.32],[1633476000000,163.61,164.06,163.53,163.67,7191.12],[1633476300000,163.66,164.22,163.56,163.84,9853.01],[1633476600000,163.86,164.71,163.68,164.65,5305.54],[1633476900000,164.63,165.01,164.44,164.46,10854.81],[1633477200000,164.46,164.71,163.99,164.05,4536.11],[1633477500000,164.04,164.32,163.72,164.18,5361.43],[1633477800000,164.16,164.32,164.02,164.18,5529.78],[1633478100000,164.17,164.68,163.81,164.62,18972.67],[1633478400000,164.64,164.86,164.11,164.34,14169.18],[1633478700000,164.31,164.62,163.39,163.5,13224.79],[1633479000000,163.49,164.1,163.47,163.92,7768.16],[1633479300000,163.9,164.86,163.87,164.37,8921.02],[1633479600000,164.37,164.47,163.85,164.2,5308.4],[1633479900000,164.2,164.7,164.02,164.57,4281.3],[1633480200000,164.58,165.42,164.41,164.96,12117.66],[1633480500000,164.96,165.14,164.82,164.99,5446.56],[1633480800000,164.99,165.35,164.5,164.97,4311.64],[1633481100000,164.97,165.39,164.68,164.73,6322.51],[1633481400000,164.73,164.96,163.86,164.07,8337.23],[1633481700000,164.06,164.47,163.77,164.39,5852.68],[1633482000000,164.42,164.42,163.6,163.62,5806.38],[1633482300000,163.61,163.64,162.32,162.62,16984.62],[1633482600000,162.63,162.63,161.64,162.42,22403.17],[1633482900000,162.43,162.92,162.16,162.77,5832.02],[1633483200000,162.77,163.01,162.45,162.53,8509.89],[1633483500000,162.54,163.0,162.46,162.5,5057.85],[1633483800000,162.53,163.35,162.52,163.13,4795.99],[1633484100000,163.14,163.61,162.49,162.49,8778.79],[1633484400000,162.49,163.12,162.36,162.58,7019.29],[1633484700000,162.63,162.85,162.37,162.61,6971.99],[1633485000000,162.62,162.93,162.43,162.81,6061.91],[1633485300000,162.84,163.14,162.46,162.46,5893.79],[1633485600000,162.46,162.79,162.18,162.64,4164.4],[1633485900000,162.65,162.73,162.32,162.49,7423.21],[1633486200000,162.5,162.53,161.8,161.99,8012.75],[1633486500000,161.98,162.02,161.47,161.59,8221.09],[1633486800000,161.59,162.1,161.54,162.05,6516.15],[1633487100000,162.02,162.05,161.46,161.64,6117.03],[1633487400000,161.64,162.11,161.48,161.93,5008.3],[1633487700000,161.94,162.07,161.04,161.11,15061.56],[1633488000000,161.11,161.32,161.0,161.03,12748.79],[1633488300000,161.03,161.41,160.61,161.38,28907.56],[1633488600000,161.37,161.47,160.91,161.26,7751.79],[1633488900000,161.27,161.35,160.94,161.01,4647.51],[1633489200000,161.0,161.11,160.55,160.61,10170.02],[1633489500000,160.61,160.74,160.08,160.28,14009.01],[1633489800000,160.25,160.66,160.06,160.31,7551.01],[1633490100000,160.31,160.31,158.0,159.33,57180.2],[1633490400000,159.31,159.41,158.63,158.78,11063.66],[1633490700000,158.78,159.5,158.65,159.28,11344.27],[1633491000000,159.29,159.29,158.57,159.02,6509.79],[1633491300000,159.02,159.81,158.95,159.61,8851.03],[1633491600000,159.61,159.8,159.13,159.29,5996.96],[1633491900000,159.28,159.46,158.82,159.0,9206.93],[1633492200000,159.0,159.17,158.71,158.78,8582.33],[1633492500000,158.78,158.88,157.83,157.96,13139.64],[1633492800000,157.96,158.55,157.84,158.44,8616.15],[1633493100000,158.44,158.57,156.93,157.37,29211.72],[1633493400000,157.38,157.39,156.6,156.91,17401.59],[1633493700000,156.91,157.64,156.44,157.25,17132.28],[1633494000000,157.31,157.31,156.34,157.06,14847.97],[1633494300000,157.05,157.41,156.8,156.97,9683.2],[1633494600000,156.97,157.65,156.7,157.49,11293.41],[1633494900000,157.49,158.12,157.32,157.97,11500.47],[1633495200000,157.95,159.17,157.89,158.64,20596.02],[1633495500000,158.66,159.27,158.48,158.82,14273.07],[1633495800000,158.84,159.1,158.76,158.84,6232.84],[1633496100000,158.82,158.97,158.26,158.39,7024.37],[1633496400000,158.36,158.92,157.96,158.57,14293.79],[1633496700000,158.57,159.37,158.42,159.09,11048.79],[1633497000000,159.09,159.63,159.04,159.3,9709.78],[1633497300000,159.32,159.7,159.0,159.34,11476.06],[1633497600000,159.33,159.62,158.8,158.91,9382.33],[1633497900000,158.89,159.27,156.49,157.51,48371.05],[1633498200000,157.5,157.63,156.67,156.74,21038.89],[1633498500000,156.75,157.27,156.75,156.93,9776.87],[1633498800000,156.92,157.05,156.63,156.76,12682.18],[1633499100000,156.79,157.42,156.7,157.36,9772.78],[1633499400000,157.35,158.18,157.24,157.8,11549.01],[1633499700000,157.74,158.0,157.36,157.66,9738.18],[1633500000000,157.64,157.66,156.86,157.33,11833.03],[1633500300000,157.34,157.34,156.75,156.76,8285.08],[1633500600000,156.76,157.55,156.67,157.51,10213.34],[1633500900000,157.51,157.99,157.47,157.5,6631.01],[1633501200000,157.51,158.2,157.47,157.88,8132.48],[1633501500000,157.88,158.01,157.69,157.72,5710.62],[1633501800000,157.74,158.56,157.61,158.39,9666.23],[1633502100000,158.39,158.95,158.38,158.44,7152.15],[1633502400000,158.45,158.45,157.53,157.56,9085.73],[1633502700000,157.56,157.78,157.26,157.69,7106.51],[1633503000000,157.65,157.7,156.59,156.84,18406.64],[1633503300000,156.83,157.16,156.42,156.49,14684.69],[1633503600000,156.49,156.59,155.36,156.32,32446.68],[1633503900000,156.32,156.33,155.74,155.86,12211.15],[1633504200000,155.87,156.0,155.0,155.24,22605.34],[1633504500000,155.24,155.87,155.21,155.56,13181.35],[1633504800000,155.55,155.61,155.0,155.1,10446.22],[1633505100000,155.1,155.2,154.09,154.42,41386.4],[1633505400000,154.42,155.09,154.09,154.62,22518.89],[1633505700000,154.63,155.94,154.62,155.69,17984.79],[1633506000000,155.68,156.48,155.62,156.31,17692.6],[1633506300000,156.31,156.31,155.84,155.89,7255.25],[1633506600000,155.89,156.5,155.7,156.05,10252.1],[1633506900000,156.06,156.06,155.66,155.93,8161.67],[1633507200000,155.93,156.33,155.17,155.39,14295.84],[1633507500000,155.39,155.59,154.2,154.79,20919.34],[1633507800000,154.79,155.33,154.49,154.7,8961.79],[1633508100000,154.71,155.26,154.58,154.73,9112.17],[1633508400000,154.75,154.83,152.36,153.04,71004.09],[1633508700000,153.04,153.66,152.8,153.44,21700.65],[1633509000000,153.46,153.48,151.19,152.21,68058.55],[1633509300000,152.21,152.89,151.08,152.27,45591.47],[1633509600000,152.22,153.13,151.9,152.39,21392.65],[1633509900000,152.38,153.4,152.24,152.6,35717.92],[1633510200000,152.6,152.91,152.23,152.63,14926.36],[1633510500000,152.65,152.66,151.93,151.95,13322.14],[1633510800000,151.95,151.97,150.1,150.64,66726.76],[1633511100000,150.65,152.4,150.41,152.16,27363.59],[1633511400000,152.18,153.11,152.11,152.94,17572.46],[1633511700000,152.91,153.04,152.0,152.15,17689.89],[1633512000000,152.15,153.21,151.81,152.86,15120.26],[1633512300000,152.83,153.65,152.53,152.72,21531.74],[1633512600000,152.72,153.42,151.93,153.16,18365.77],[1633512900000,153.17,153.91,152.58,152.78,14787.38],[1633513200000,152.79,153.2,152.02,152.71,10992.85],[1633513500000,152.64,153.42,152.42,153.38,6908.15],[1633513800000,153.36,154.46,153.21,154.1,21959.46],[1633514100000,154.12,154.13,153.32,153.75,11593.39],[1633514400000,153.73,154.27,153.31,153.35,10711.68],[1633514700000,153.39,154.22,153.15,154.2,6720.8],[1633515000000,154.18,154.87,153.88,154.53,18162.77],[1633515300000,154.54,155.14,154.46,154.77,28721.76],[1633515600000,154.74,154.81,154.01,154.25,13807.83],[1633515900000,154.24,154.77,154.07,154.52,7950.06],[1633516200000,154.52,155.18,154.08,154.95,13063.86],[1633516500000,154.98,155.69,154.8,155.05,33467.89],[1633516800000,155.01,155.53,154.73,155.51,10784.87],[1633517100000,155.51,155.51,154.89,154.97,7758.58],[1633517400000,154.95,155.08,154.44,154.74,11787.94],[1633517700000,154.73,154.84,154.32,154.35,9269.41],[1633518000000,154.34,154.63,154.0,154.23,23119.12],[1633518300000,154.25,154.59,154.0,154.48,7263.62],[1633518600000,154.48,154.67,154.07,154.47,5532.43],[1633518900000,154.46,155.05,154.17,154.91,8708.58],[1633519200000,154.9,155.07,154.31,154.54,8132.18],[1633519500000,154.54,154.75,154.16,154.18,5202.03],[1633519800000,154.18,154.5,153.19,153.38,23045.82],[1633520100000,153.38,153.59,152.89,153.59,8876.64],[1633520400000,153.59,153.62,153.01,153.27,6807.24],[1633520700000,153.28,153.28,152.68,152.94,12443.64],[1633521000000,152.96,153.44,152.49,153.23,13014.31],[1633521300000,153.22,153.29,152.71,152.91,9573.21],[1633521600000,152.94,153.22,152.56,153.05,8543.77],[1633521900000,153.04,153.65,153.04,153.34,7596.34],[1633522200000,153.33,153.66,151.6,152.41,56349.83],[1633522500000,152.41,154.0,152.36,153.84,19829.24],[1633522800000,153.86,155.58,153.62,155.11,41751.73],[1633523100000,155.16,156.37,155.07,155.76,33580.48],[1633523400000,155.77,156.16,155.19,155.36,23504.89],[1633523700000,155.36,155.57,154.62,155.05,17952.92],[1633524000000,155.03,155.35,154.16,154.63,23928.61],[1633524300000,154.63,155.03,154.19,154.94,11303.42],[1633524600000,154.94,155.44,154.63,155.13,21421.71],[1633524900000,155.13,155.21,154.54,155.08,26201.4],[1633525200000,155.07,156.27,154.78,156.18,18421.76],[1633525500000,156.15,157.74,156.14,157.66,47745.96],[1633525800000,157.66,160.0,157.36,159.3,77212.41],[1633526100000,159.2,162.89,159.0,161.63,122090.76],[1633526400000,161.63,161.85,159.45,160.17,49000.71],[1633526700000,160.17,161.37,160.02,161.07,25427.55],[1633527000000,161.08,161.08,159.48,159.94,36744.2],[1633527300000,159.92,160.55,159.78,160.23,26866.7],[1633527600000,160.24,160.43,159.95,160.16,17648.36],[1633527900000,160.15,160.58,159.65,159.86,27472.38],[1633528200000,159.83,160.1,158.2,158.26,48679.42],[1633528500000,158.28,158.31,157.22,157.44,41855.81],[1633528800000,157.44,157.77,156.14,156.92,52660.36],[1633529100000,156.92,158.17,156.82,157.53,27857.65],[1633529400000,157.5,158.44,157.29,158.17,22258.39],[1633529700000,158.17,159.24,157.63,158.54,31372.24],[1633530000000,158.57,159.33,158.55,159.17,15064.57],[1633530300000,159.16,159.38,158.06,158.45,16916.21],[1633530600000,158.45,158.87,158.15,158.41,15915.71],[1633530900000,158.41,159.21,158.38,159.19,10430.81],[1633531200000,159.19,159.74,159.02,159.23,16963.84],[1633531500000,159.21,159.49,158.46,159.04,12788.44],[1633531800000,159.04,159.78,158.7,159.46,8061.33],[1633532100000,159.47,160.6,159.4,160.15,34612.46],[1633532400000,160.15,160.9,159.57,160.09,18636.81],[1633532700000,160.1,160.62,159.7,159.88,15371.4],[1633533000000,159.87,160.09,158.73,158.96,18026.61],[1633533300000,158.97,159.48,158.34,159.11,16108.33],[1633533600000,159.1,159.51,159.0,159.43,12197.76],[1633533900000,159.45,160.58,159.34,160.16,18512.99],[1633534200000,160.16,160.47,160.06,160.24,14974.24],[1633534500000,160.24,160.38,159.6,160.12,16585.95],[1633534800000,160.15,160.43,159.27,159.49,23104.16],[1633535100000,159.54,160.15,159.24,160.04,10416.3],[1633535400000,160.04,161.14,160.03,161.02,23185.18],[1633535700000,161.08,162.0,160.62,160.76,25444.45],[1633536000000,160.75,161.03,160.01,160.24,20490.61],[1633536300000,160.21,160.22,159.55,159.77,20245.5],[1633536600000,159.77,160.15,159.6,159.65,11593.56],[1633536900000,159.65,159.65,157.68,158.09,30322.99],[1633537200000,158.05,158.71,157.88,158.41,11928.48],[1633537500000,158.43,158.92,158.17,158.66,7445.09],[1633537800000,158.66,159.46,158.65,159.16,17219.57],[1633538100000,159.15,160.15,159.15,159.65,19304.52],[1633538400000,159.65,160.28,159.34,160.26,10543.14],[1633538700000,160.25,160.82,160.01,160.4,14290.26],[1633539000000,160.4,161.54,160.32,161.18,17412.72],[1633539300000,161.17,161.66,160.94,160.97,13688.44],[1633539600000,160.97,161.16,160.05,160.3,12596.71],[1633539900000,160.3,160.4,159.45,159.53,12176.03],[1633540200000,159.53,159.81,159.07,159.53,11577.72],[1633540500000,159.52,159.82,159.2,159.81,8381.29],[1633540800000,159.82,159.98,159.16,159.27,7323.99],[1633541100000,159.27,159.51,158.92,159.16,8073.56],[1633541400000,159.14,159.93,158.45,158.64,45235.72],[1633541700000,158.65,159.18,158.48,159.07,16985.39],[1633542000000,159.05,159.69,159.0,159.52,5812.68],[1633542300000,159.53,160.06,159.29,159.61,7189.09],[1633542600000,159.59,159.98,158.97,159.18,6605.26],[1633542900000,159.19,159.81,159.04,159.55,5271.27],[1633543200000,159.56,159.97,159.53,159.64,6609.49],[1633543500000,159.66,160.42,159.27,160.18,11837.18],[1633543800000,160.18,160.4,159.5,159.52,8947.49],[1633544100000,159.52,159.52,158.91,159.3,10568.62],[1633544400000,159.29,159.3,158.81,159.05,6034.41],[1633544700000,159.04,159.96,159.0,159.95,6752.72],[1633545000000,159.97,160.2,159.49,159.98,8795.38],[1633545300000,159.96,160.08,159.47,159.94,8560.52],[1633545600000,159.9,159.9,159.29,159.59,7738.88],[1633545900000,159.57,159.97,159.23,159.79,6061.08],[1633546200000,159.76,159.83,159.03,159.39,8358.37],[1633546500000,159.35,160.4,159.22,159.72,20592.18],[1633546800000,159.72,160.17,159.4,159.82,8071.04],[1633547100000,159.82,160.55,159.82,160.42,6766.48],[1633547400000,160.41,160.76,160.07,160.24,8743.8],[1633547700000,160.24,160.6,159.86,159.86,6066.24],[1633548000000,159.85,160.65,159.7,160.33,7698.35],[1633548300000,160.33,160.45,159.91,159.94,6644.54],[1633548600000,159.94,160.29,159.39,159.49,7492.26],[1633548900000,159.5,159.66,159.27,159.3,7091.81],[1633549200000,159.28,159.63,159.15,159.5,8385.88],[1633549500000,159.51,159.6,159.16,159.22,13028.03],[1633549800000,159.25,159.64,159.14,159.64,4064.69],[1633550100000,159.64,160.16,159.34,159.78,6056.72],[1633550400000,159.8,160.08,158.78,158.84,14141.02],[1633550700000,158.84,159.04,158.52,158.69,8278.95],[1633551000000,158.7,158.89,157.6,158.1,18068.96],[1633551300000,158.08,158.21,157.65,157.72,11550.07],[1633551600000,157.71,158.25,157.01,157.42,17377.77],[1633551900000,157.38,157.52,156.9,157.35,12140.47],[1633552200000,157.35,157.35,155.26,155.97,40858.08],[1633552500000,155.94,156.68,155.66,155.66,12676.94],[1633552800000,155.68,156.24,155.38,155.86,8686.46],[1633553100000,155.85,155.92,154.67,155.35,26005.13],[1633553400000,155.31,155.45,154.58,154.9,20266.35],[1633553700000,154.9,155.5,154.33,154.79,15019.72],[1633554000000,154.8,155.26,154.63,154.9,13974.2],[1633554300000,154.89,155.11,154.0,154.15,13503.96],[1633554600000,154.15,154.17,153.49,153.86,19443.0],[1633554900000,153.86,154.49,153.8,154.13,13647.14],[1633555200000,154.13,154.71,154.03,154.7,8025.16],[1633555500000,154.71,154.81,154.49,154.65,8529.77],[1633555800000,154.68,154.69,154.45,154.52,6048.94],[1633556100000,154.52,154.66,154.01,154.14,4407.58],[1633556400000,154.15,154.15,153.35,153.63,17876.11],[1633556700000,153.63,155.03,153.59,154.69,31969.57],[1633557000000,154.68,154.93,154.58,154.58,11217.95],[1633557300000,154.58,155.38,154.58,155.35,8947.88],[1633557600000,155.38,155.91,154.24,154.36,17279.79],[1633557900000,154.36,154.84,154.11,154.26,7689.19],[1633558200000,154.25,154.52,153.89,153.97,5508.17],[1633558500000,153.98,154.42,153.88,154.21,8838.81],[1633558800000,154.2,154.84,154.11,154.71,5431.98],[1633559100000,154.71,154.91,154.41,154.75,5512.52],[1633559400000,154.76,154.82,154.38,154.73,6764.46],[1633559700000,154.69,154.77,154.37,154.46,4471.81],[1633560000000,154.46,154.5,153.92,154.26,8331.09],[1633560300000,154.27,154.3,153.5,153.5,8704.61],[1633560600000,153.5,153.97,153.44,153.88,8015.77],[1633560900000,153.91,154.12,153.67,153.88,8832.36],[1633561200000,153.87,154.67,153.77,153.87,9710.3],[1633561500000,153.87,154.03,153.5,153.6,10873.15],[1633561800000,153.59,154.5,152.58,153.22,26144.72],[1633562100000,153.19,154.84,153.07,154.37,18037.81],[1633562400000,154.41,154.46,153.76,154.28,6390.66],[1633562700000,154.3,155.27,154.08,155.21,7868.43],[1633563000000,155.24,155.26,154.83,155.0,10595.1],[1633563300000,155.02,155.39,154.42,154.8,8537.39],[1633563600000,154.8,155.16,154.69,154.99,3349.83],[1633563900000,155.0,155.03,153.2,153.83,18248.82],[1633564200000,153.82,154.16,153.47,154.12,6029.35],[1633564500000,154.12,154.59,153.81,153.87,6452.66],[1633564800000,153.9,154.25,153.45,154.08,15815.8],[1633565100000,154.07,155.04,154.07,154.57,9388.66],[1633565400000,154.54,154.54,153.38,153.56,14553.14],[1633565700000,153.59,154.89,153.12,154.74,14621.6],[1633566000000,154.76,154.77,153.67,154.32,9262.32],[1633566300000,154.3,154.34,153.57,153.75,9075.82],[1633566600000,153.75,153.98,153.14,153.31,12236.29],[1633566900000,153.28,153.48,152.05,152.65,18143.2],[1633567200000,152.65,153.0,152.07,152.52,10958.02],[1633567500000,152.51,152.67,151.57,152.67,21172.83],[1633567800000,152.64,153.43,152.51,153.32,5305.61],[1633568100000,153.32,153.71,152.98,153.02,6477.16],[1633568400000,153.01,153.21,152.41,152.8,7819.78],[1633568700000,152.76,153.08,152.22,152.26,5388.07],[1633569000000,152.27,152.4,151.5,151.62,18190.48],[1633569300000,151.64,152.6,151.41,151.41,18966.72],[1633569600000,151.42,151.8,150.7,151.08,23343.26],[1633569900000,151.11,151.14,150.48,150.58,19249.36],[1633570200000,150.59,151.94,150.34,150.65,19009.05],[1633570500000,150.63,151.5,150.44,151.5,8906.47],[1633570800000,151.49,151.96,151.44,151.78,7170.02],[1633571100000,151.76,152.43,151.52,152.25,7940.59],[1633571400000,152.23,152.75,151.84,152.71,8308.73],[1633571700000,152.72,152.97,152.14,152.38,7594.15],[1633572000000,152.33,152.86,152.12,152.8,4905.88],[1633572300000,152.81,153.91,152.8,153.89,10919.65],[1633572600000,153.88,154.09,153.33,154.01,6986.21],[1633572900000,153.99,154.01,153.0,153.22,8285.13],[1633573200000,153.21,154.05,153.0,154.03,6148.21],[1633573500000,154.06,154.06,153.26,153.41,5716.95],[1633573800000,153.4,153.77,153.07,153.48,5509.57],[1633574100000,153.49,154.0,153.46,153.57,5312.89],[1633574400000,153.56,153.63,152.69,153.08,7130.28],[1633574700000,153.12,153.38,151.83,152.06,12654.13],[1633575000000,152.08,152.53,151.6,152.04,8170.39],[1633575300000,152.05,152.39,151.92,152.26,4767.72],[1633575600000,152.23,153.16,152.21,152.83,7591.01],[1633575900000,152.84,153.02,151.99,152.43,7205.31],[1633576200000,152.44,152.71,152.03,152.45,5059.41],[1633576500000,152.41,152.96,152.12,152.91,5671.88],[1633576800000,152.92,152.98,152.22,152.31,4460.89],[1633577100000,152.31,153.39,152.12,153.15,7234.17],[1633577400000,153.13,153.37,152.51,152.88,6809.57],[1633577700000,152.9,153.19,152.39,152.4,4533.03],[1633578000000,152.4,153.19,152.3,152.84,6394.4],[1633578300000,152.85,153.06,152.32,152.35,3671.36],[1633578600000,152.37,153.09,152.34,152.48,8504.84],[1633578900000,152.47,152.48,151.98,152.03,5202.56],[1633579200000,152.02,152.66,151.83,152.44,9760.9],[1633579500000,152.44,152.91,152.3,152.33,4962.01],[1633579800000,152.33,152.98,152.32,152.98,3612.03],[1633580100000,152.96,154.33,152.75,154.32,16179.43],[1633580400000,154.31,154.49,153.92,154.0,10154.36],[1633580700000,154.01,154.2,153.51,154.05,7655.8],[1633581000000,154.05,154.69,153.85,154.59,7345.75],[1633581300000,154.59,156.18,154.31,156.07,17635.47],[1633581600000,156.06,157.53,155.92,157.08,32452.21],[1633581900000,157.04,157.13,155.85,155.97,13205.19],[1633582200000,155.97,156.08,155.2,155.59,11432.01],[1633582500000,155.59,156.26,155.56,155.87,5699.08],[1633582800000,155.87,156.21,154.61,154.69,12812.87],[1633583100000,154.65,155.33,154.38,154.96,19622.62],[1633583400000,154.95,155.28,154.36,155.16,9848.04],[1633583700000,155.17,155.22,154.27,154.36,10818.02],[1633584000000,154.34,154.61,153.62,153.68,15787.19],[1633584300000,153.69,154.63,153.62,154.63,8697.49],[1633584600000,154.62,154.66,153.63,153.71,7493.71],[1633584900000,153.71,154.33,153.69,154.0,8545.37],[1633585200000,154.01,154.8,153.91,154.46,11900.69],[1633585500000,154.46,154.9,153.65,154.74,7975.52],[1633585800000,154.75,155.83,154.64,155.59,14141.94],[1633586100000,155.59,155.67,155.24,155.45,7773.66],[1633586400000,155.42,155.46,154.88,155.45,8168.51],[1633586700000,155.44,156.59,155.39,156.0,19028.28],[1633587000000,156.01,156.29,155.79,156.06,7379.8],[1633587300000,156.07,156.36,155.54,155.61,5980.13],[1633587600000,155.62,156.5,155.55,156.11,5829.13],[1633587900000,156.11,156.31,155.63,155.89,12507.49],[1633588200000,155.89,155.89,154.96,155.05,10361.82],[1633588500000,155.05,155.17,154.42,154.42,7779.73],[1633588800000,154.43,154.71,154.15,154.17,7029.05],[1633589100000,154.17,154.73,153.84,154.56,8990.45],[1633589400000,154.57,154.57,153.67,154.14,8103.99],[1633589700000,154.12,154.4,153.73,153.96,10020.32],[1633590000000,153.91,154.43,153.48,154.4,14951.24],[1633590300000,154.42,154.48,153.08,153.35,15340.32],[1633590600000,153.35,154.1,153.25,153.52,6490.66],[1633590900000,153.52,154.11,153.52,153.76,5443.92],[1633591200000,153.75,154.31,153.66,154.28,6895.64],[1633591500000,154.24,155.6,154.18,155.49,8624.42],[1633591800000,155.49,155.88,155.31,155.72,12689.19],[1633592100000,155.72,155.93,155.1,155.36,10144.98],[1633592400000,155.36,155.92,155.3,155.91,11249.48],[1633592700000,155.91,156.92,155.91,156.89,12766.5],[1633593000000,156.88,157.98,156.72,157.79,26596.38],[1633593300000,157.84,159.4,157.66,158.47,36143.57],[1633593600000,158.5,160.0,158.4,159.66,52192.75],[1633593900000,159.62,160.18,158.57,158.68,41117.62],[1633594200000,158.69,158.96,157.59,157.89,21353.78],[1633594500000,157.89,158.41,157.6,157.75,18919.27],[1633594800000,157.75,158.14,157.32,157.73,16800.54],[1633595100000,157.73,159.35,157.67,158.75,23291.18],[1633595400000,158.76,158.83,158.07,158.18,12956.91],[1633595700000,158.23,158.46,157.85,157.93,14385.25],[1633596000000,157.93,158.5,157.91,158.05,13315.28],[1633596300000,158.05,158.4,157.75,157.99,7316.42],[1633596600000,157.96,158.7,157.88,158.55,9496.8],[1633596900000,158.55,159.26,158.29,158.63,8933.09],[1633597200000,158.62,159.15,158.34,158.7,12162.03],[1633597500000,158.71,159.2,157.51,157.56,16731.45],[1633597800000,157.54,157.74,156.53,157.36,17952.17],[1633598100000,157.35,157.94,156.82,157.09,13459.84],[1633598400000,157.1,157.43,155.7,156.54,26539.99],[1633598700000,156.59,156.8,155.86,156.08,8083.36],[1633599000000,156.08,156.14,154.18,155.73,29571.34],[1633599300000,155.66,156.38,155.18,155.2,15946.37],[1633599600000,155.19,156.61,155.08,156.35,11560.2],[1633599900000,156.32,156.77,156.0,156.13,10928.89],[1633600200000,156.16,157.19,156.0,157.07,10291.63],[1633600500000,157.04,157.22,156.76,157.08,7065.81],[1633600800000,157.08,157.7,156.8,157.11,8692.15],[1633601100000,157.11,157.48,156.82,157.06,7216.39],[1633601400000,157.03,157.08,156.37,156.76,8197.12],[1633601700000,156.75,156.76,155.79,156.12,14340.71],[1633602000000,156.12,156.21,155.6,155.79,8395.14],[1633602300000,155.81,156.07,155.51,155.81,6260.42],[1633602600000,155.79,155.79,155.03,155.59,8896.84],[1633602900000,155.6,155.92,155.25,155.77,6296.42],[1633603200000,155.75,156.16,155.3,155.5,6770.49],[1633603500000,155.52,155.83,155.22,155.3,5684.55],[1633603800000,155.32,156.6,155.14,156.06,15191.32],[1633604100000,156.04,156.88,155.57,156.09,9854.92],[1633604400000,156.06,156.57,155.68,155.73,14569.64],[1633604700000,155.72,156.8,155.56,156.47,9109.88],[1633605000000,156.47,157.7,156.27,157.53,8985.98],[1633605300000,157.52,157.84,156.66,156.73,14906.26],[1633605600000,156.72,156.98,156.04,156.69,6400.15],[1633605900000,156.69,156.86,156.2,156.77,4557.89],[1633606200000,156.79,157.29,156.44,157.24,5503.11],[1633606500000,157.24,157.81,156.91,157.51,8841.01],[1633606800000,157.51,157.77,157.05,157.63,9029.41],[1633607100000,157.61,157.67,156.91,157.04,5425.61],[1633607400000,157.03,157.86,156.89,157.62,6293.52],[1633607700000,157.63,157.98,157.5,157.7,6687.73],[1633608000000,157.69,157.96,157.33,157.92,6204.83],[1633608300000,157.93,158.49,157.69,158.22,11567.57],[1633608600000,158.25,159.3,158.11,159.3,17742.65],[1633608900000,159.3,161.16,158.55,161.01,64707.23],[1633609200000,161.01,161.42,159.08,159.68,37082.9],[1633609500000,159.68,159.72,157.66,157.9,26822.43],[1633609800000,157.9,160.02,157.11,158.99,30294.93],[1633610100000,158.92,159.7,158.43,159.13,10696.87],[1633610400000,159.09,160.17,159.09,159.66,14180.32],[1633610700000,159.67,160.0,159.11,159.94,7696.61],[1633611000000,159.96,159.99,158.77,158.95,7774.22],[1633611300000,158.95,159.25,158.12,158.78,11873.15],[1633611600000,158.76,159.14,158.12,158.23,7657.84],[1633611900000,158.21,158.39,157.56,157.95,14871.63],[1633612200000,157.95,158.29,157.66,158.29,12175.57],[1633612500000,158.27,159.26,158.17,159.25,8085.06],[1633612800000,159.24,159.27,158.56,158.97,6873.14],[1633613100000,159.0,159.05,158.13,158.29,6112.81],[1633613400000,158.29,159.03,158.11,158.68,6244.27],[1633613700000,158.71,158.74,158.18,158.53,5566.42],[1633614000000,158.54,159.89,158.47,159.73,16958.9],[1633614300000,159.67,159.96,159.27,159.53,14030.34],[1633614600000,159.52,160.91,159.46,160.87,18777.97],[1633614900000,160.87,161.0,159.68,159.8,13915.69],[1633615200000,159.78,160.08,159.02,159.22,10726.96],[1633615500000,159.24,159.96,159.22,159.34,7423.5],[1633615800000,159.34,159.35,158.65,158.92,10951.24],[1633616100000,158.87,159.6,158.8,159.58,8821.14],[1633616400000,159.49,159.51,157.81,157.95,13384.6],[1633616700000,157.9,158.0,156.88,157.26,21223.02],[1633617000000,157.24,157.53,156.1,156.12,18866.76],[1633617300000,156.16,156.53,153.5,154.6,48638.47],[1633617600000,154.61,155.42,153.69,155.14,26797.86],[1633617900000,155.21,155.87,154.65,154.79,19704.52],[1633618200000,154.73,155.19,154.5,154.57,10288.14],[1633618500000,154.57,155.31,154.54,154.91,8859.36],[1633618800000,154.9,155.97,154.51,155.52,12647.04],[1633619100000,155.51,155.81,154.9,155.54,9750.46],[1633619400000,155.56,155.76,155.05,155.16,9610.45],[1633619700000,155.16,156.06,155.03,156.02,16452.84],[1633620000000,156.02,156.58,155.78,156.1,14180.47],[1633620300000,156.17,156.18,155.27,155.43,10732.13],[1633620600000,155.46,156.42,155.34,156.17,10195.93],[1633620900000,156.17,156.26,155.81,156.07,5951.5],[1633621200000,156.07,156.49,155.9,156.04,8475.54],[1633621500000,156.03,156.6,155.93,156.6,10039.86],[1633621800000,156.6,156.71,155.76,156.07,8977.8],[1633622100000,156.07,156.12,155.54,155.88,7223.85],[1633622400000,155.87,155.98,154.48,154.86,12135.82],[1633622700000,154.86,155.17,154.16,154.4,13747.64],[1633623000000,154.41,154.55,153.41,154.0,19656.37],[1633623300000,154.0,154.39,153.47,153.92,14519.5],[1633623600000,153.98,154.0,153.63,153.96,9976.67],[1633623900000,153.96,154.69,153.91,154.52,17616.96],[1633624200000,154.5,154.92,154.16,154.6,7025.84],[1633624500000,154.58,154.98,154.5,154.86,9673.96],[1633624800000,154.86,154.97,154.57,154.68,8504.88],[1633625100000,154.67,154.98,154.65,154.8,6250.16],[1633625400000,154.82,155.21,154.3,155.05,12532.2],[1633625700000,155.04,155.04,154.13,154.19,7538.96],[1633626000000,154.21,154.88,153.91,154.74,10153.6],[1633626300000,154.75,155.09,154.53,154.94,7629.41],[1633626600000,154.98,155.42,154.8,155.26,8722.7],[1633626900000,155.25,155.32,154.94,155.22,8723.69],[1633627200000,155.21,155.53,155.07,155.46,13083.8],[1633627500000,155.46,156.87,155.2,156.81,27155.77],[1633627800000,156.8,157.0,156.13,156.24,21461.61],[1633628100000,156.2,156.73,155.82,156.32,12731.53],[1633628400000,156.34,156.38,155.15,155.16,15973.21],[1633628700000,155.18,155.5,154.76,155.08,19194.39],[1633629000000,155.04,155.69,154.9,155.14,15392.44],[1633629300000,155.14,155.31,154.52,155.0,14920.01],[1633629600000,155.01,155.37,154.38,154.4,16886.15],[1633629900000,154.38,154.78,154.22,154.32,10129.2],[1633630200000,154.33,154.52,154.06,154.21,9493.49],[1633630500000,154.22,154.85,153.88,154.33,15807.21],[1633630800000,154.28,154.74,154.1,154.38,6501.01],[1633631100000,154.41,154.46,153.79,154.0,8656.08],[1633631400000,154.0,155.56,153.66,154.95,25212.78],[1633631700000,154.95,155.2,154.49,154.66,6758.77],[1633632000000,154.65,154.73,154.13,154.26,5108.11],[1633632300000,154.21,155.06,154.21,154.94,7400.81],[1633632600000,154.94,155.28,154.78,155.19,7297.58],[1633632900000,155.2,155.29,154.82,154.88,5412.1],[1633633200000,154.85,155.26,154.85,155.06,5479.68],[1633633500000,155.04,155.86,154.97,155.2,11201.53],[1633633800000,155.2,155.66,155.16,155.49,4355.64],[1633634100000,155.5,155.95,155.42,155.76,6467.41],[1633634400000,155.76,155.76,154.96,155.29,9889.08],[1633634700000,155.35,155.51,155.1,155.44,6617.99],[1633635000000,155.43,155.73,155.31,155.48,6339.64],[1633635300000,155.49,156.08,155.25,155.85,4200.22],[1633635600000,155.89,155.95,155.39,155.39,2774.38],[1633635900000,155.39,155.71,155.24,155.45,2741.32],[1633636200000,155.45,155.86,155.37,155.85,3342.97],[1633636500000,155.85,156.08,155.51,156.07,5411.29],[1633636800000,156.07,156.57,155.75,156.51,6764.97],[1633637100000,156.52,156.68,156.07,156.61,4571.28],[1633637400000,156.61,157.96,156.37,157.85,19867.01],[1633637700000,157.85,157.89,156.92,157.03,13357.72],[1633638000000,157.06,157.97,157.0,157.37,12021.94],[1633638300000,157.41,157.46,156.63,156.99,4580.33],[1633638600000,157.0,157.15,156.6,157.13,4389.23],[1633638900000,157.13,157.5,156.5,157.14,18988.79],[1633639200000,157.13,157.99,157.07,157.92,10933.23],[1633639500000,157.91,158.19,157.45,157.51,6884.38],[1633639800000,157.5,157.6,157.07,157.3,6596.06],[1633640100000,157.27,157.35,156.71,156.83,7585.74],[1633640400000,156.87,157.26,156.54,157.17,5008.08],[1633640700000,157.2,157.92,157.08,157.82,3898.24],[1633641000000,157.82,157.89,157.3,157.34,3783.62],[1633641300000,157.36,157.48,157.1,157.45,6330.86],[1633641600000,157.45,157.7,156.84,156.94,4007.09],[1633641900000,156.96,157.69,156.93,157.55,3697.5],[1633642200000,157.59,157.98,157.46,157.94,3303.53],[1633642500000,157.94,158.5,157.86,158.17,11412.66],[1633642800000,158.15,158.8,157.91,158.55,9297.57],[1633643100000,158.55,158.63,157.9,158.38,10554.13],[1633643400000,158.38,158.54,157.23,157.37,13721.5],[1633643700000,157.4,157.63,156.74,156.86,9193.18],[1633644000000,156.86,156.97,156.0,156.3,9496.86],[1633644300000,156.3,156.37,155.09,155.27,17776.95],[1633644600000,155.27,155.98,155.13,155.7,15868.88],[1633644900000,155.69,156.15,154.66,154.95,12610.1],[1633645200000,154.96,155.69,154.71,155.39,5913.35],[1633645500000,155.37,156.5,155.37,155.67,5148.9],[1633645800000,155.66,156.08,155.39,155.91,5114.74],[1633646100000,155.96,156.34,155.0,155.28,20605.22],[1633646400000,155.28,155.45,154.93,155.32,6157.66],[1633646700000,155.27,156.18,155.15,156.02,4792.37],[1633647000000,156.01,156.32,155.36,155.56,6690.57],[1633647300000,155.56,156.34,155.52,156.24,4706.32],[1633647600000,156.22,156.29,155.68,155.97,3611.4],[1633647900000,155.98,156.21,155.0,155.24,8887.42],[1633648200000,155.21,155.7,154.81,155.14,6579.44],[1633648500000,155.12,155.16,154.47,154.78,7024.49],[1633648800000,154.79,154.91,154.62,154.9,2958.64],[1633649100000,154.89,154.94,153.72,153.8,14747.6],[1633649400000,153.82,153.97,153.01,153.83,19877.3],[1633649700000,153.85,154.25,153.63,153.75,3743.82],[1633650000000,153.74,154.01,153.58,153.78,5073.58],[1633650300000,153.76,154.31,153.67,154.31,3432.29],[1633650600000,154.3,154.47,153.88,153.88,3449.66],[1633650900000,153.88,154.42,153.84,154.26,2470.47],[1633651200000,154.26,154.9,154.11,154.47,8860.48],[1633651500000,154.47,155.2,154.41,154.91,6201.87],[1633651800000,154.94,155.17,154.8,155.04,4969.59],[1633652100000,155.05,155.24,154.89,155.21,3982.13],[1633652400000,155.21,155.78,155.2,155.65,8749.63],[1633652700000,155.65,155.77,154.6,154.98,5347.77],[1633653000000,154.99,155.25,154.79,154.81,5000.83],[1633653300000,154.82,155.05,154.73,154.95,4441.11],[1633653600000,155.02,155.84,154.99,155.58,7110.45],[1633653900000,155.58,155.69,155.08,155.57,4838.51],[1633654200000,155.56,156.13,155.43,156.09,6711.63],[1633654500000,156.11,156.4,155.85,155.86,4792.44],[1633654800000,155.85,156.7,155.82,156.32,3881.13],[1633655100000,156.31,156.86,156.25,156.49,5517.33],[1633655400000,156.48,156.72,156.08,156.67,3888.2],[1633655700000,156.67,157.03,156.2,156.84,6263.37],[1633656000000,156.84,156.92,156.34,156.37,3275.18],[1633656300000,156.37,157.0,156.33,156.5,3863.62],[1633656600000,156.51,156.77,156.39,156.39,5666.64],[1633656900000,156.4,156.46,156.04,156.22,3679.62],[1633657200000,156.2,156.21,155.37,155.48,6351.19],[1633657500000,155.49,155.64,155.08,155.64,4588.39],[1633657800000,155.64,156.15,155.35,155.92,4160.36],[1633658100000,155.93,156.4,155.93,155.94,4744.37],[1633658400000,155.94,156.38,155.87,156.22,5460.53],[1633658700000,156.21,156.27,155.11,155.24,6679.42],[1633659000000,155.22,155.35,154.38,154.72,9941.75],[1633659300000,154.72,154.99,153.8,153.88,9544.34],[1633659600000,153.88,154.23,153.66,153.87,8406.73],[1633659900000,153.87,154.51,153.46,153.75,8153.28],[1633660200000,153.78,154.3,153.64,153.95,7653.64],[1633660500000,153.91,154.63,153.85,154.44,8758.14],[1633660800000,154.43,154.75,154.31,154.45,4544.91],[1633661100000,154.46,155.29,154.46,155.2,4977.31],[1633661400000,155.13,155.14,154.21,154.31,4251.62],[1633661700000,154.3,154.36,153.65,154.03,7431.03],[1633662000000,153.99,154.52,153.86,154.01,5028.65],[1633662300000,154.03,154.1,153.46,153.52,4986.62],[1633662600000,153.52,153.57,152.52,153.29,21230.34],[1633662900000,153.25,153.56,152.66,153.37,4116.81],[1633663200000,153.39,153.79,153.31,153.74,3911.51],[1633663500000,153.74,154.0,153.2,153.47,7397.59],[1633663800000,153.47,154.4,153.38,154.2,4918.31],[1633664100000,154.2,154.6,153.89,154.09,5486.31],[1633664400000,154.09,154.09,153.68,153.81,3819.91],[1633664700000,153.81,154.54,153.81,154.46,3143.85],[1633665000000,154.44,154.46,154.04,154.16,4031.14],[1633665300000,154.16,154.55,154.0,154.44,6279.0],[1633665600000,154.43,154.85,153.94,153.94,6827.25],[1633665900000,153.95,154.37,153.6,154.33,3745.92],[1633666200000,154.34,154.38,153.88,154.15,3565.38],[1633666500000,154.13,154.84,153.86,154.67,4020.63],[1633666800000,154.69,154.81,154.1,154.68,7597.57],[1633667100000,154.68,154.79,154.44,154.55,3423.81],[1633667400000,154.55,154.59,154.44,154.56,3384.93],[1633667700000,154.57,154.59,154.35,154.58,3529.93],[1633668000000,154.58,154.72,154.32,154.62,3664.74],[1633668300000,154.62,154.66,154.42,154.55,2525.72],[1633668600000,154.56,154.95,154.3,154.91,5147.63],[1633668900000,154.9,155.05,153.88,154.1,8215.02],[1633669200000,154.1,154.1,153.3,153.39,6716.93],[1633669500000,153.38,153.55,152.39,153.11,20618.69],[1633669800000,153.1,153.5,152.95,153.12,4993.24],[1633670100000,153.11,153.7,152.97,153.44,10259.62],[1633670400000,153.44,153.64,153.19,153.36,3887.43],[1633670700000,153.43,153.49,153.04,153.25,4429.03],[1633671000000,153.25,153.65,153.25,153.51,4424.58],[1633671300000,153.47,154.42,153.47,154.25,7149.45],[1633671600000,154.2,154.66,154.1,154.54,4744.17],[1633671900000,154.57,154.86,154.2,154.69,12693.06],[1633672200000,154.74,154.83,154.41,154.71,4894.33],[1633672500000,154.7,155.13,154.62,155.1,5049.07],[1633672800000,155.11,155.27,154.7,154.82,5123.67],[1633673100000,154.81,154.85,154.01,154.04,5062.64],[1633673400000,154.04,154.13,153.72,154.1,7143.22],[1633673700000,154.1,154.5,153.56,153.56,10146.1],[1633674000000,153.56,154.28,153.52,154.27,3536.14],[1633674300000,154.27,154.32,153.96,154.21,4855.42],[1633674600000,154.21,154.34,154.01,154.31,3427.37],[1633674900000,154.31,154.53,153.97,153.97,5999.06],[1633675200000,153.98,154.19,153.51,154.09,6448.93],[1633675500000,154.1,154.44,153.97,154.09,5846.48],[1633675800000,154.1,154.98,154.01,154.78,5382.49],[1633676100000,154.78,155.0,154.6,154.61,10027.05],[1633676400000,154.6,155.1,154.38,154.8,5566.45],[1633676700000,154.8,155.99,154.76,155.91,13096.22],[1633677000000,155.93,156.48,155.58,156.08,16389.22],[1633677300000,156.08,156.25,155.6,156.25,11823.68],[1633677600000,156.25,157.1,156.0,156.58,21286.65],[1633677900000,156.57,157.11,156.47,156.8,12945.63],[1633678200000,156.8,157.04,156.28,156.46,12400.89],[1633678500000,156.47,157.4,156.31,157.2,19097.13],[1633678800000,157.18,157.9,156.94,157.82,15730.9],[1633679100000,157.82,159.09,157.33,158.24,51076.44],[1633679400000,158.25,159.09,158.2,158.27,19125.0],[1633679700000,158.27,158.8,158.19,158.77,10791.15],[1633680000000,158.77,160.0,158.74,158.98,74196.89],[1633680300000,159.03,159.7,158.64,159.35,24613.28],[1633680600000,159.36,160.4,159.13,160.28,24255.19],[1633680900000,160.27,160.69,159.53,159.82,35417.68],[1633681200000,159.82,159.87,158.94,159.13,28938.48],[1633681500000,159.11,159.48,159.03,159.48,18744.81],[1633681800000,159.48,159.53,159.09,159.14,15765.39],[1633682100000,159.13,159.44,157.87,158.27,53813.15],[1633682400000,158.21,159.35,157.94,159.32,23479.45],[1633682700000,159.32,159.96,159.0,159.88,22971.79],[1633683000000,159.88,161.49,159.77,161.01,49391.61],[1633683300000,161.01,161.2,160.56,160.95,18766.8],[1633683600000,160.93,161.31,160.04,160.15,16338.03],[1633683900000,160.13,160.63,159.82,160.3,19086.14],[1633684200000,160.34,160.58,159.83,159.93,8704.98],[1633684500000,159.93,160.24,159.12,159.36,17892.92],[1633684800000,159.33,159.8,158.56,158.97,16775.08],[1633685100000,158.99,159.41,158.7,159.38,17554.36],[1633685400000,159.39,159.87,159.15,159.64,6882.37],[1633685700000,159.64,159.78,159.21,159.75,6747.91],[1633686000000,159.75,159.75,159.26,159.34,5171.04],[1633686300000,159.35,159.62,158.93,159.08,9512.99],[1633686600000,159.09,159.83,159.06,159.09,6557.06],[1633686900000,159.08,159.11,158.7,158.77,10125.22],[1633687200000,158.77,160.0,158.7,159.84,15053.1],[1633687500000,159.82,159.93,159.22,159.5,7675.51],[1633687800000,159.54,159.67,158.89,158.89,14825.95],[1633688100000,158.89,159.42,158.8,159.33,8422.43],[1633688400000,159.32,159.95,158.97,159.69,13455.75],[1633688700000,159.69,160.21,159.57,159.89,10221.4],[1633689000000,159.88,162.08,159.82,162.07,40712.43],[1633689300000,162.07,163.62,162.06,163.1,53737.02],[1633689600000,163.1,164.0,163.1,163.88,28152.4],[1633689900000,163.87,164.94,162.84,164.54,60819.97],[1633690200000,164.54,165.84,164.3,165.04,68868.49],[1633690500000,165.04,165.52,164.45,164.6,31009.44],[1633690800000,164.63,165.4,163.93,163.93,48091.84],[1633691100000,163.93,164.86,163.66,164.86,26935.84],[1633691400000,164.83,166.21,164.81,166.16,37210.73],[1633691700000,166.16,166.64,165.23,165.23,36932.49],[1633692000000,165.23,165.72,164.91,165.02,16339.67],[1633692300000,165.01,165.03,163.89,164.62,21895.67],[1633692600000,164.62,164.86,163.62,163.63,15637.2],[1633692900000,163.64,164.22,163.5,164.05,12708.17],[1633693200000,164.05,164.28,163.77,163.93,11191.06],[1633693500000,163.92,164.0,162.34,162.92,32637.2],[1633693800000,162.93,163.1,162.5,162.74,15414.92],[1633694100000,162.75,162.8,162.16,162.22,11939.96],[1633694400000,162.21,163.64,161.73,163.14,23809.43],[1633694700000,163.13,163.52,163.0,163.07,11142.9],[1633695000000,163.07,163.16,161.28,161.81,18346.76],[1633695300000,161.87,162.44,160.0,160.31,42242.38],[1633695600000,160.28,161.97,160.19,161.76,19365.59],[1633695900000,161.78,163.17,161.5,163.08,16740.86],[1633696200000,163.08,164.51,162.62,163.81,30153.95],[1633696500000,163.84,164.91,163.76,164.22,25803.66],[1633696800000,164.21,164.4,163.53,163.88,11729.92],[1633697100000,163.88,163.98,163.16,163.64,18120.93],[1633697400000,163.65,164.0,163.4,163.69,17647.2],[1633697700000,163.69,164.74,163.55,164.62,10745.65],[1633698000000,164.61,164.63,162.63,162.7,19786.73],[1633698300000,162.7,163.53,162.34,162.85,25343.52],[1633698600000,162.84,163.46,162.71,163.34,11191.04],[1633698900000,163.37,163.49,162.53,162.59,5610.43],[1633699200000,162.58,163.9,162.48,163.8,5933.85],[1633699500000,163.8,164.46,163.76,164.3,10986.3],[1633699800000,164.29,164.55,163.23,163.28,11010.16],[1633700100000,163.27,163.62,162.74,163.51,20442.84],[1633700400000,163.51,164.18,163.5,163.65,14424.72],[1633700700000,163.7,164.46,163.35,164.38,13357.57],[1633701000000,164.4,165.73,164.4,165.19,38729.44],[1633701300000,165.19,165.62,164.33,164.63,25195.23],[1633701600000,164.63,166.07,164.33,165.82,31345.56],[1633701900000,165.82,166.55,165.72,165.78,29880.59],[1633702200000,165.8,165.87,165.04,165.58,14853.15],[1633702500000,165.59,166.66,165.49,166.58,29878.76],[1633702800000,166.58,167.73,166.52,167.19,37778.5],[1633703100000,167.2,168.48,167.2,167.86,42988.45],[1633703400000,167.85,168.4,166.64,167.12,39327.98],[1633703700000,167.13,167.68,166.95,167.01,16993.32],[1633704000000,167.03,167.14,166.32,166.95,20189.94],[1633704300000,166.96,168.0,166.11,166.29,31579.06],[1633704600000,166.31,167.21,166.29,167.12,11319.79],[1633704900000,167.12,167.22,166.3,166.86,10179.17],[1633705200000,166.87,167.59,166.69,166.94,12952.81],[1633705500000,166.95,168.97,166.89,168.66,23210.75],[1633705800000,168.66,168.85,167.4,167.45,25037.19],[1633706100000,167.45,168.53,167.16,167.19,18980.32],[1633706400000,167.18,167.4,166.58,166.98,12049.31],[1633706700000,166.98,167.09,166.57,166.86,9996.88],[1633707000000,166.88,166.88,166.07,166.51,18169.57],[1633707300000,166.5,166.64,166.0,166.33,12630.68],[1633707600000,166.32,166.63,165.55,165.85,12912.87],[1633707900000,165.82,166.18,164.89,166.0,39959.55],[1633708200000,165.99,166.2,165.64,165.9,13279.48],[1633708500000,165.9,166.57,165.74,166.48,18276.95],[1633708800000,166.51,166.54,165.36,165.71,15580.25],[1633709100000,165.7,166.35,165.34,166.04,13420.9],[1633709400000,166.04,166.08,165.64,165.97,7066.22],[1633709700000,165.96,166.45,165.51,165.54,7426.67],[1633710000000,165.55,166.0,165.15,165.95,8924.31],[1633710300000,165.94,166.25,165.41,165.77,11567.56],[1633710600000,165.77,166.91,165.74,166.84,14246.48],[1633710900000,166.84,166.9,165.96,166.81,6392.08],[1633711200000,166.82,167.1,166.65,166.7,9885.48],[1633711500000,166.69,168.06,166.68,167.6,19249.49],[1633711800000,167.62,167.66,166.96,167.27,11202.88],[1633712100000,167.26,167.75,166.93,167.71,12349.92],[1633712400000,167.68,167.74,166.6,166.67,8174.55],[1633712700000,166.67,166.67,165.35,165.53,12952.49],[1633713000000,165.54,165.96,165.33,165.59,11466.4],[1633713300000,165.61,165.7,164.27,164.66,20630.18],[1633713600000,164.65,164.93,163.63,163.71,20517.21],[1633713900000,163.72,163.98,163.31,163.63,13137.07],[1633714200000,163.58,163.92,162.69,163.06,26008.66],[1633714500000,163.05,163.5,162.92,163.18,11591.63],[1633714800000,163.18,163.76,163.15,163.71,4867.93],[1633715100000,163.7,163.7,163.12,163.12,6254.99],[1633715400000,163.11,163.25,162.41,162.57,11451.39],[1633715700000,162.57,163.68,162.44,163.35,7119.92],[1633716000000,163.37,164.4,163.24,164.03,9623.62],[1633716300000,164.05,164.83,163.93,164.58,8890.33],[1633716600000,164.58,164.71,164.12,164.43,7143.48],[1633716900000,164.45,164.76,164.25,164.37,8879.19],[1633717200000,164.36,164.59,163.85,164.06,8062.59],[1633717500000,164.06,164.3,163.93,164.25,6470.01],[1633717800000,164.23,164.84,164.18,164.79,4767.14],[1633718100000,164.8,165.65,164.73,164.8,12095.06],[1633718400000,164.84,165.35,164.81,165.02,12219.73],[1633718700000,165.02,165.49,164.93,165.2,6226.39],[1633719000000,165.2,165.64,165.17,165.24,4825.44],[1633719300000,165.26,165.53,164.97,165.39,6901.31],[1633719600000,165.42,165.44,164.83,164.99,3777.93],[1633719900000,164.99,165.39,164.28,164.3,10096.59],[1633720200000,164.3,164.66,163.88,164.15,7607.1],[1633720500000,164.15,164.28,163.8,164.12,4755.88],[1633720800000,164.16,164.32,163.86,163.93,2971.32],[1633721100000,163.91,164.0,163.32,163.46,6575.53],[1633721400000,163.46,163.88,163.16,163.7,7949.7],[1633721700000,163.74,164.09,163.44,163.51,4014.33],[1633722000000,163.51,163.72,162.97,163.21,6316.62],[1633722300000,163.22,163.77,162.98,163.29,5805.05],[1633722600000,163.29,163.29,162.47,162.97,9799.58],[1633722900000,162.98,163.62,162.83,163.57,4711.49],[1633723200000,163.6,163.6,162.0,162.05,13391.32],[1633723500000,162.06,162.5,162.02,162.28,5378.46],[1633723800000,162.28,162.91,162.25,162.56,7105.77],[1633724100000,162.61,162.7,162.16,162.25,5618.18],[1633724400000,162.27,162.58,162.14,162.49,6309.9],[1633724700000,162.44,162.86,162.19,162.75,6756.02],[1633725000000,162.75,162.97,162.43,162.53,4652.78],[1633725300000,162.53,162.57,161.19,161.35,12234.63],[1633725600000,161.34,161.66,161.16,161.64,9129.66],[1633725900000,161.62,161.87,161.2,161.45,7280.0],[1633726200000,161.45,161.46,160.68,160.75,29791.27],[1633726500000,160.72,160.81,159.24,160.3,37912.51],[1633726800000,160.3,161.31,160.08,161.15,18083.49],[1633727100000,161.12,161.13,160.67,160.78,6357.06],[1633727400000,160.76,161.26,160.64,161.23,5908.38],[1633727700000,161.22,162.0,161.18,161.92,9742.22],[1633728000000,161.93,161.95,161.4,161.6,6569.11],[1633728300000,161.63,161.86,161.15,161.41,6593.11],[1633728600000,161.36,161.42,160.5,160.88,4363.61],[1633728900000,160.83,161.05,159.42,159.74,12370.85],[1633729200000,159.74,160.38,159.74,160.1,4922.76],[1633729500000,160.12,160.7,160.06,160.6,5861.39],[1633729800000,160.63,161.09,160.27,160.87,9513.3],[1633730100000,160.94,161.56,160.81,161.12,4839.45],[1633730400000,161.11,161.58,160.21,161.28,7198.45],[1633730700000,161.28,161.42,160.58,160.69,3812.2],[1633731000000,160.68,161.44,160.51,161.34,3938.77],[1633731300000,161.37,161.49,160.8,161.28,2823.51],[1633731600000,161.27,161.39,160.76,160.91,2553.72],[1633731900000,160.92,161.21,160.65,160.83,3623.51],[1633732200000,160.79,160.98,160.3,160.65,4938.85],[1633732500000,160.66,161.61,160.65,161.24,6314.78],[1633732800000,161.23,161.42,160.87,161.02,4812.37],[1633733100000,160.99,161.78,160.9,161.46,5120.13],[1633733400000,161.45,161.72,160.84,160.94,7068.35],[1633733700000,160.89,161.12,160.7,160.93,4508.04],[1633734000000,160.91,160.91,160.12,160.19,5470.55],[1633734300000,160.18,160.25,159.47,159.9,7462.73],[1633734600000,159.95,160.21,159.67,159.95,3414.28],[1633734900000,159.99,160.0,159.05,159.38,7148.14],[1633735200000,159.37,159.8,158.0,158.17,24115.81],[1633735500000,158.18,158.35,157.2,158.08,20645.83],[1633735800000,158.04,158.55,157.49,158.12,8254.4],[1633736100000,158.21,158.27,157.43,157.6,6678.58],[1633736400000,157.6,157.8,157.29,157.76,4423.69],[1633736700000,157.79,158.55,157.44,158.03,7858.43],[1633737000000,158.01,158.56,157.76,158.4,8530.65],[1633737300000,158.39,158.97,158.29,158.86,3616.72],[1633737600000,158.88,158.94,158.13,158.34,8958.64],[1633737900000,158.35,159.48,157.0,159.37,26677.35],[1633738200000,159.38,159.95,159.11,159.14,8598.37],[1633738500000,159.16,159.35,158.14,158.66,6279.22],[1633738800000,158.67,159.83,158.43,159.76,4222.06],[1633739100000,159.76,159.85,159.05,159.08,2724.73],[1633739400000,159.06,159.61,158.57,159.35,5726.4],[1633739700000,159.35,159.67,158.6,159.53,8458.81],[1633740000000,159.53,159.86,159.27,159.73,5492.4],[1633740300000,159.73,159.9,159.14,159.22,5769.13],[1633740600000,159.26,159.43,158.8,158.91,3455.27],[1633740900000,158.92,159.58,158.75,159.55,4013.69],[1633741200000,159.56,159.9,159.15,159.35,5090.58],[1633741500000,159.34,159.48,158.83,158.88,4092.1],[1633741800000,158.88,159.27,158.68,158.8,6929.37],[1633742100000,158.79,158.82,157.57,157.66,11331.51],[1633742400000,157.65,157.99,157.51,157.61,5039.68],[1633742700000,157.61,157.63,156.38,156.69,27783.85],[1633743000000,156.69,157.3,156.06,156.89,9780.65],[1633743300000,156.89,157.29,156.55,156.73,6583.71],[1633743600000,156.72,156.87,156.15,156.57,5874.03],[1633743900000,156.55,157.55,156.46,157.39,5765.29],[1633744200000,157.38,158.17,157.25,157.39,7873.1],[1633744500000,157.39,157.45,156.77,157.09,4207.39],[1633744800000,157.1,157.19,156.56,156.83,7454.1],[1633745100000,156.83,157.07,156.5,156.87,5563.61],[1633745400000,156.87,156.94,156.38,156.39,4334.06],[1633745700000,156.39,157.2,156.35,157.17,3526.12],[1633746000000,157.18,158.2,157.14,158.11,5889.16],[1633746300000,158.11,158.32,157.81,157.98,4333.08],[1633746600000,158.01,158.87,157.92,158.51,9463.13],[1633746900000,158.51,158.85,158.32,158.61,3715.09],[1633747200000,158.58,158.79,158.28,158.72,3750.43],[1633747500000,158.71,158.73,158.35,158.5,2129.6],[1633747800000,158.49,158.7,158.27,158.4,2770.38],[1633748100000,158.38,158.84,158.32,158.83,2611.82],[1633748400000,158.83,158.84,158.38,158.7,5431.62],[1633748700000,158.7,158.95,158.01,158.09,7157.86],[1633749000000,158.13,158.21,157.61,157.89,8875.61],[1633749300000,157.9,159.22,157.88,158.84,12521.87],[1633749600000,158.84,158.99,158.55,158.74,3750.22],[1633749900000,158.73,158.85,158.56,158.68,2489.65],[1633750200000,158.65,159.53,158.52,159.42,8541.52],[1633750500000,159.42,159.62,159.19,159.53,5105.85],[1633750800000,159.53,160.57,159.52,160.11,14966.21],[1633751100000,160.1,160.43,159.78,160.04,8398.59],[1633751400000,160.05,160.14,159.77,160.05,5163.01],[1633751700000,160.03,160.24,159.8,160.02,5066.66],[1633752000000,160.01,160.4,160.0,160.32,4196.69],[1633752300000,160.31,160.66,160.05,160.47,7667.56],[1633752600000,160.46,160.58,160.03,160.03,4403.27],[1633752900000,160.06,160.32,159.78,160.07,12338.83],[1633753200000,160.09,160.18,159.8,159.91,2884.06],[1633753500000,159.92,160.41,159.74,160.38,4058.69],[1633753800000,160.38,160.8,160.21,160.72,3836.34],[1633754100000,160.72,160.78,160.38,160.5,5542.95],[1633754400000,160.48,160.82,160.41,160.76,4015.21],[1633754700000,160.76,160.82,160.54,160.7,2450.78],[1633755000000,160.66,160.71,160.47,160.64,3094.71],[1633755300000,160.63,160.89,160.37,160.82,2706.76],[1633755600000,160.8,161.34,160.78,161.19,6619.67],[1633755900000,161.19,161.54,160.65,160.86,9248.82],[1633756200000,160.85,161.32,160.85,161.0,8370.89],[1633756500000,161.01,161.1,160.3,160.38,4980.51],[1633756800000,160.37,160.58,159.77,160.01,5897.99],[1633757100000,160.02,160.33,159.94,160.05,4129.87],[1633757400000,160.07,160.23,159.95,160.01,3991.77],[1633757700000,160.02,160.07,159.32,159.69,10718.18],[1633758000000,159.68,159.71,159.28,159.7,4808.37],[1633758300000,159.69,159.82,159.42,159.52,4407.23],[1633758600000,159.52,159.75,159.29,159.68,3392.93],[1633758900000,159.67,160.48,159.66,160.15,6731.57],[1633759200000,160.11,161.25,160.11,160.54,8815.24],[1633759500000,160.54,160.92,160.25,160.32,2830.96],[1633759800000,160.35,160.71,159.62,159.82,12498.04],[1633760100000,159.82,160.42,159.75,160.04,7642.84],[1633760400000,160.01,160.1,159.48,159.63,7712.28],[1633760700000,159.66,160.1,159.6,159.76,11517.41],[1633761000000,159.74,160.22,159.7,160.22,5446.98],[1633761300000,160.18,160.6,160.02,160.37,4468.37],[1633761600000,160.34,160.4,159.81,159.81,4081.5],[1633761900000,159.84,160.1,159.5,159.62,6702.83],[1633762200000,159.62,159.81,158.95,159.02,20546.21],[1633762500000,159.02,159.8,158.94,159.68,11190.79],[1633762800000,159.7,160.13,159.7,159.88,4879.88],[1633763100000,159.88,160.02,159.43,159.5,2486.35],[1633763400000,159.5,159.88,159.4,159.86,3150.8],[1633763700000,159.85,160.7,159.76,160.55,6062.79],[1633764000000,160.52,160.86,159.59,159.86,14167.24],[1633764300000,159.89,159.89,159.36,159.67,5805.02],[1633764600000,159.67,160.21,159.58,160.19,5111.31],[1633764900000,160.19,160.32,159.56,159.59,5110.57],[1633765200000,159.58,160.14,159.43,160.13,8067.91],[1633765500000,160.11,160.41,159.95,160.23,7311.25],[1633765800000,160.26,160.26,158.3,159.07,32296.07],[1633766100000,159.06,159.56,159.05,159.19,7774.51],[1633766400000,159.15,159.3,158.57,158.98,10753.35],[1633766700000,158.95,159.47,158.77,159.38,8144.15],[1633767000000,159.42,159.76,159.34,159.38,3720.14],[1633767300000,159.38,159.97,159.28,159.63,7608.81],[1633767600000,159.62,159.96,159.49,159.86,10777.73],[1633767900000,159.84,159.93,159.03,159.05,5744.71],[1633768200000,159.03,159.29,158.54,158.56,4849.41],[1633768500000,158.56,158.71,157.66,157.79,13443.29],[1633768800000,157.84,158.09,157.5,157.76,7735.3],[1633769100000,157.77,158.08,157.43,157.79,5474.22],[1633769400000,157.79,157.88,157.53,157.8,4782.34],[1633769700000,157.79,158.38,157.61,158.37,5328.87],[1633770000000,158.37,158.45,158.07,158.16,4467.11],[1633770300000,158.17,159.2,158.03,159.06,7981.08],[1633770600000,159.06,159.11,158.7,158.83,8836.08],[1633770900000,158.83,158.9,158.38,158.63,4512.22],[1633771200000,158.64,159.37,158.36,158.56,7545.28],[1633771500000,158.57,158.59,157.93,158.06,5551.39],[1633771800000,158.09,159.12,157.86,159.11,8813.92],[1633772100000,159.1,159.1,158.5,158.64,4081.76],[1633772400000,158.64,159.09,158.42,159.03,4844.18],[1633772700000,159.03,159.19,158.48,158.68,5059.6],[1633773000000,158.65,159.41,158.47,159.4,8985.33],[1633773300000,159.4,159.77,159.05,159.22,12721.9],[1633773600000,159.2,159.39,158.93,159.03,5059.31],[1633773900000,159.04,159.59,159.03,159.3,4281.46],[1633774200000,159.31,159.43,159.04,159.07,4030.18],[1633774500000,159.09,159.88,159.08,159.8,7421.7],[1633774800000,159.81,159.92,158.94,159.09,9287.35],[1633775100000,159.1,159.23,158.8,158.8,3715.7],[1633775400000,158.81,159.23,158.71,158.94,4531.95],[1633775700000,158.96,159.02,158.4,158.58,4831.24],[1633776000000,158.58,158.66,158.21,158.46,5088.09],[1633776300000,158.47,158.95,158.44,158.64,11130.26],[1633776600000,158.66,159.31,158.62,159.3,5655.92],[1633776900000,159.3,159.81,159.02,159.77,11046.16],[1633777200000,159.77,159.79,159.09,159.45,6516.87],[1633777500000,159.48,159.94,159.35,159.94,7372.24],[1633777800000,159.93,160.3,159.7,159.78,10961.61],[1633778100000,159.76,160.13,159.61,160.03,7314.63],[1633778400000,160.03,160.48,159.89,159.91,8033.78],[1633778700000,159.91,160.36,159.91,160.06,6491.08],[1633779000000,160.06,160.17,159.71,159.73,5806.83],[1633779300000,159.73,159.77,159.06,159.07,6227.27],[1633779600000,159.07,159.14,158.55,158.87,7955.36],[1633779900000,158.86,159.22,158.85,158.97,5847.59],[1633780200000,158.94,159.07,158.85,158.9,3074.14],[1633780500000,158.88,158.92,158.25,158.38,5513.0],[1633780800000,158.37,159.13,158.35,159.05,4283.44],[1633781100000,159.05,159.08,158.82,159.03,2911.96],[1633781400000,159.01,159.33,158.95,159.3,3563.17],[1633781700000,159.29,159.98,159.18,159.6,7644.77],[1633782000000,159.58,159.83,157.97,158.78,25332.82],[1633782300000,158.79,159.5,157.87,159.35,23486.7],[1633782600000,159.35,159.42,158.8,158.81,4705.11],[1633782900000,158.81,158.99,158.5,158.98,4688.4],[1633783200000,158.98,159.03,158.5,158.65,5739.96],[1633783500000,158.68,158.94,158.56,158.69,3542.46],[1633783800000,158.69,159.33,158.68,159.07,3550.18],[1633784100000,159.08,159.19,158.63,158.71,3132.23],[1633784400000,158.69,159.14,158.67,159.03,2773.08],[1633784700000,158.99,159.46,158.99,159.25,3435.89],[1633785000000,159.24,159.85,159.19,159.21,7788.93],[1633785300000,159.22,159.83,159.18,159.76,6216.89],[1633785600000,159.77,160.17,159.74,159.8,6764.99],[1633785900000,159.8,159.8,159.32,159.54,2980.29],[1633786200000,159.54,159.76,159.39,159.7,3390.9],[1633786500000,159.71,160.16,159.34,159.68,9023.32],[1633786800000,159.68,160.09,159.67,159.99,5023.01],[1633787100000,159.95,160.18,159.6,159.75,5159.92],[1633787400000,159.72,159.82,159.39,159.68,4391.81],[1633787700000,159.68,159.95,159.59,159.69,4182.25],[1633788000000,159.69,159.9,159.15,159.48,8467.25],[1633788300000,159.51,159.51,159.0,159.03,5421.88],[1633788600000,159.03,159.1,158.92,158.99,2839.91],[1633788900000,159.0,159.28,158.92,159.09,4075.31],[1633789200000,159.09,159.1,158.68,159.07,12073.88],[1633789500000,159.05,159.2,158.94,159.15,2975.23],[1633789800000,159.16,159.29,158.8,158.81,6186.62],[1633790100000,158.84,159.04,158.0,158.57,16144.86],[1633790400000,158.55,158.73,158.47,158.65,5960.97],[1633790700000,158.62,158.86,157.6,158.0,24409.34],[1633791000000,158.0,158.2,157.71,157.83,12111.51],[1633791300000,157.83,157.98,157.7,157.74,7184.14],[1633791600000,157.74,158.05,157.66,157.7,9968.52],[1633791900000,157.7,157.7,157.11,157.49,16716.74],[1633792200000,157.49,158.0,157.49,157.92,7741.14],[1633792500000,157.92,158.23,157.73,157.98,5326.32],[1633792800000,157.98,158.13,157.89,158.09,5887.25],[1633793100000,158.09,158.32,158.01,158.27,4623.57],[1633793400000,158.27,158.36,157.88,158.04,6249.17],[1633793700000,158.05,158.39,157.9,158.19,5536.34],[1633794000000,158.19,158.28,157.7,157.87,3766.98],[1633794300000,157.88,158.0,157.62,157.83,6053.57],[1633794600000,157.83,157.93,157.6,157.77,3370.94],[1633794900000,157.77,158.17,157.58,157.97,5283.45],[1633795200000,157.97,158.34,157.87,158.12,3907.85],[1633795500000,158.12,158.4,158.08,158.34,4677.65],[1633795800000,158.33,158.4,158.03,158.13,4322.84],[1633796100000,158.17,158.26,157.22,157.33,9053.1],[1633796400000,157.33,157.87,157.2,157.32,6447.24],[1633796700000,157.33,157.43,156.83,157.18,12209.91],[1633797000000,157.2,157.34,156.41,156.54,11032.16],[1633797300000,156.52,156.83,156.24,156.39,7642.1],[1633797600000,156.39,156.59,156.1,156.19,8059.53],[1633797900000,156.2,156.85,156.17,156.48,9028.82],[1633798200000,156.47,156.57,156.15,156.38,7492.26],[1633798500000,156.38,156.54,156.17,156.45,6848.47],[1633798800000,156.42,157.0,156.34,156.79,9512.01],[1633799100000,156.77,157.49,156.77,157.29,7820.12],[1633799400000,157.29,157.51,156.94,157.04,6415.96],[1633799700000,157.04,157.22,156.53,156.73,7503.52],[1633800000000,156.73,157.0,156.52,156.83,6033.83],[1633800300000,156.83,157.44,156.76,157.33,5579.93],[1633800600000,157.35,157.42,157.15,157.15,2624.85],[1633800900000,157.15,157.39,157.08,157.27,3568.03],[1633801200000,157.28,157.32,156.52,156.69,4087.21],[1633801500000,156.7,157.0,156.25,156.75,10343.58],[1633801800000,156.75,156.92,156.65,156.88,1975.5],[1633802100000,156.87,157.34,156.84,157.06,3989.33],[1633802400000,157.05,158.2,156.9,157.69,12246.21],[1633802700000,157.7,157.76,157.19,157.31,2653.89],[1633803000000,157.32,157.32,156.85,157.13,2916.53],[1633803300000,157.12,157.49,157.11,157.34,3092.16],[1633803600000,157.33,157.41,156.77,156.89,3547.47],[1633803900000,156.89,157.0,156.32,156.76,7012.51],[1633804200000,156.74,157.0,156.63,156.88,2372.48],[1633804500000,156.87,156.98,156.66,156.92,2533.22],[1633804800000,156.92,156.98,156.41,156.62,5221.37],[1633805100000,156.61,156.88,156.61,156.73,3174.46],[1633805400000,156.74,157.08,156.68,156.99,3060.49],[1633805700000,156.99,157.21,156.96,157.1,2545.02],[1633806000000,157.09,157.72,157.05,157.6,6279.63],[1633806300000,157.59,157.6,157.11,157.25,2835.47],[1633806600000,157.25,157.25,156.61,156.95,5135.49],[1633806900000,156.92,156.93,156.55,156.78,3011.07],[1633807200000,156.78,156.82,156.53,156.54,2095.93],[1633807500000,156.54,156.74,156.26,156.4,4207.19],[1633807800000,156.37,156.62,156.19,156.3,5902.37],[1633808100000,156.3,156.55,156.27,156.47,3207.67],[1633808400000,156.46,156.88,156.44,156.87,2492.32],[1633808700000,156.87,156.89,156.6,156.65,1943.95],[1633809000000,156.66,156.78,156.36,156.51,3249.21],[1633809300000,156.51,156.52,156.21,156.4,3840.95],[1633809600000,156.42,156.43,155.0,155.2,34408.8],[1633809900000,155.2,155.63,155.0,155.18,8923.81],[1633810200000,155.18,155.29,155.0,155.0,7944.27],[1633810500000,155.0,155.4,154.18,155.16,27324.47],[1633810800000,155.15,155.68,155.09,155.53,3904.88],[1633811100000,155.52,155.66,155.12,155.54,6689.97],[1633811400000,155.53,155.65,155.22,155.54,3724.69],[1633811700000,155.54,155.93,155.46,155.93,3150.0],[1633812000000,155.92,156.09,155.74,155.99,5121.98],[1633812300000,155.99,156.18,155.69,155.92,5119.94],[1633812600000,155.94,156.64,155.89,156.43,8329.31],[1633812900000,156.42,156.86,156.25,156.62,7701.64],[1633813200000,156.6,156.61,156.12,156.26,2914.72],[1633813500000,156.28,156.29,155.85,156.03,3603.99],[1633813800000,156.03,156.5,156.03,156.48,4669.61],[1633814100000,156.5,156.63,156.24,156.24,3108.49],[1633814400000,156.25,156.6,156.23,156.57,1865.9],[1633814700000,156.58,156.81,156.52,156.79,2418.4],[1633815000000,156.8,157.03,156.72,157.0,3127.49],[1633815300000,157.0,157.56,156.95,157.53,5227.96],[1633815600000,157.53,157.69,157.47,157.47,3367.56],[1633815900000,157.47,157.73,157.09,157.24,8275.58],[1633816200000,157.23,157.61,157.21,157.5,2565.84],[1633816500000,157.51,157.87,157.37,157.76,5740.83],[1633816800000,157.78,157.8,157.21,157.26,3570.63],[1633817100000,157.26,157.4,156.69,157.13,5755.56],[1633817400000,157.12,157.4,157.06,157.38,1825.18],[1633817700000,157.38,157.55,157.1,157.24,2864.16],[1633818000000,157.24,157.32,156.89,157.17,3612.29],[1633818300000,157.19,157.29,156.68,156.87,3344.01],[1633818600000,156.86,156.88,156.52,156.71,2605.7],[1633818900000,156.72,156.76,156.44,156.67,3109.25],[1633819200000,156.65,156.97,156.55,156.88,1599.71],[1633819500000,156.92,157.29,156.89,157.08,2249.77],[1633819800000,157.13,157.23,156.99,157.09,1412.3],[1633820100000,157.12,157.15,156.85,157.0,2545.55],[1633820400000,157.01,157.04,156.7,156.8,2149.66],[1633820700000,156.82,157.34,156.7,157.3,3554.37],[1633821000000,157.33,157.34,156.86,156.93,2729.69],[1633821300000,156.94,157.08,156.77,156.95,3411.6],[1633821600000,156.96,157.3,156.8,157.3,2502.77],[1633821900000,157.31,157.4,157.11,157.3,2352.12],[1633822200000,157.3,157.5,157.1,157.48,1756.65],[1633822500000,157.48,157.56,157.22,157.44,2630.67],[1633822800000,157.46,157.57,157.29,157.48,2488.02],[1633823100000,157.48,157.73,157.22,157.38,3083.25],[1633823400000,157.36,157.43,156.81,156.87,3739.94],[1633823700000,156.85,157.02,156.69,156.84,3482.54],[1633824000000,156.8,156.9,156.12,156.19,4990.0],[1633824300000,156.18,156.27,155.92,156.06,3926.94],[1633824600000,156.05,156.13,155.65,155.87,4569.43],[1633824900000,155.85,156.3,155.72,156.29,4386.06],[1633825200000,156.29,156.54,156.18,156.5,2790.3],[1633825500000,156.5,156.7,156.0,156.08,6067.75],[1633825800000,156.07,156.33,155.87,155.88,3190.2],[1633826100000,155.87,155.88,155.44,155.44,3113.19],[1633826400000,155.44,155.5,155.28,155.38,4059.25],[1633826700000,155.37,155.51,154.76,154.82,18741.43],[1633827000000,154.83,155.0,153.33,153.92,75131.48],[1633827300000,153.92,154.41,153.91,153.95,7652.85],[1633827600000,153.96,154.29,153.3,153.32,12690.9],[1633827900000,153.35,153.53,152.93,152.94,22627.6],[1633828200000,152.93,153.7,152.38,153.32,28866.08],[1633828500000,153.32,153.32,152.86,153.26,7907.98],[1633828800000,153.27,153.77,153.16,153.44,14255.97],[1633829100000,153.45,153.49,152.69,153.05,13362.32],[1633829400000,153.05,153.24,152.75,152.84,6571.09],[1633829700000,152.86,153.21,152.55,153.09,8410.92],[1633830000000,153.08,153.19,152.8,152.92,8210.05],[1633830300000,152.91,153.5,152.84,153.31,5391.8],[1633830600000,153.31,153.88,153.26,153.78,5385.32],[1633830900000,153.76,153.92,153.65,153.68,6112.84],[1633831200000,153.65,153.76,152.93,153.44,10489.46],[1633831500000,153.44,154.58,153.44,154.52,8990.24],[1633831800000,154.46,154.65,154.02,154.14,5284.71],[1633832100000,154.12,154.2,153.8,153.96,2783.46],[1633832400000,153.96,154.2,153.67,153.75,5231.34],[1633832700000,153.79,154.17,153.73,154.02,4105.03],[1633833000000,154.03,154.59,153.91,154.49,7037.58],[1633833300000,154.46,154.82,154.15,154.48,4270.63],[1633833600000,154.48,155.12,154.47,155.03,4341.99],[1633833900000,155.02,155.05,154.66,154.77,3027.31],[1633834200000,154.77,155.27,154.71,155.26,4320.17],[1633834500000,155.26,155.31,154.67,154.7,4202.69],[1633834800000,154.66,155.09,154.64,154.82,3877.91],[1633835100000,154.83,155.05,154.67,154.98,4077.26],[1633835400000,154.98,155.4,154.93,155.24,3371.76],[1633835700000,155.23,155.38,155.08,155.26,2129.04],[1633836000000,155.25,155.46,155.15,155.31,2697.41],[1633836300000,155.32,155.39,155.17,155.38,2395.47],[1633836600000,155.38,155.58,155.3,155.37,2394.14],[1633836900000,155.39,155.42,155.12,155.18,2851.61],[1633837200000,155.22,155.31,155.05,155.26,3700.72],[1633837500000,155.27,155.36,154.89,154.96,3690.38],[1633837800000,154.96,155.03,154.56,154.9,3103.22],[1633838100000,154.9,155.53,154.9,155.41,6280.2],[1633838400000,155.39,155.53,155.18,155.3,3470.24],[1633838700000,155.31,155.71,155.28,155.71,4484.38],[1633839000000,155.69,155.94,155.62,155.89,3934.94],[1633839300000,155.9,156.05,155.51,155.67,5057.2],[1633839600000,155.67,155.75,155.51,155.61,3253.14],[1633839900000,155.6,155.76,155.55,155.68,2352.75],[1633840200000,155.68,155.75,155.56,155.61,1875.67],[1633840500000,155.61,155.67,154.79,155.15,4592.33],[1633840800000,155.15,155.47,154.81,155.45,3165.65],[1633841100000,155.41,156.22,155.41,156.21,7160.16],[1633841400000,156.21,156.4,155.94,156.3,5564.23],[1633841700000,156.29,156.94,156.12,156.84,9923.32],[1633842000000,156.88,157.02,156.12,156.31,7707.12],[1633842300000,156.34,156.45,156.01,156.01,5470.32],[1633842600000,156.01,156.27,155.95,156.18,5046.97],[1633842900000,156.15,156.35,155.99,156.26,5298.72],[1633843200000,156.26,156.3,155.9,156.09,7578.15],[1633843500000,156.1,156.18,155.87,156.01,4951.83],[1633843800000,156.01,156.13,155.74,155.97,3361.07],[1633844100000,155.97,156.23,155.86,156.02,3037.54],[1633844400000,156.02,156.23,156.0,156.23,2113.95],[1633844700000,156.23,156.47,156.18,156.25,1729.03],[1633845000000,156.24,156.32,156.1,156.15,1952.91],[1633845300000,156.17,156.2,155.89,156.02,2683.29],[1633845600000,156.02,156.39,155.94,156.39,3306.86],[1633845900000,156.38,156.59,156.23,156.44,5778.89],[1633846200000,156.44,156.54,156.34,156.48,3283.33],[1633846500000,156.49,156.64,156.21,156.4,4004.88],[1633846800000,156.39,156.54,156.27,156.33,2416.83],[1633847100000,156.33,156.34,156.09,156.11,3172.39],[1633847400000,156.11,156.31,156.06,156.15,3873.32],[1633847700000,156.2,156.32,156.12,156.24,3099.91],[1633848000000,156.23,156.26,155.79,156.0,4161.07],[1633848300000,155.99,156.11,155.91,156.05,2795.22],[1633848600000,156.03,156.1,155.83,155.95,2945.18],[1633848900000,155.96,156.03,155.91,155.98,2585.24],[1633849200000,155.95,156.13,155.9,155.93,4093.64],[1633849500000,155.92,155.97,155.2,155.47,3664.66],[1633849800000,155.47,155.63,155.3,155.53,3863.21],[1633850100000,155.51,155.75,155.46,155.64,3025.83],[1633850400000,155.7,155.75,155.32,155.39,2877.29],[1633850700000,155.38,155.38,154.85,155.07,8827.29],[1633851000000,155.04,155.12,154.91,154.95,3493.54],[1633851300000,154.95,155.02,154.58,154.82,5746.82],[1633851600000,154.82,155.0,154.82,155.0,1769.53],[1633851900000,155.0,155.28,154.93,155.28,5648.61],[1633852200000,155.28,155.28,154.72,154.86,4658.63],[1633852500000,154.85,155.08,154.82,154.98,3527.31],[1633852800000,155.0,155.04,154.4,154.5,5387.1],[1633853100000,154.44,154.9,154.42,154.79,5082.33],[1633853400000,154.79,154.92,154.73,154.89,2816.89],[1633853700000,154.88,154.92,154.77,154.89,2420.03],[1633854000000,154.88,154.98,154.68,154.68,5487.27],[1633854300000,154.7,154.96,154.64,154.9,4057.1],[1633854600000,154.93,155.27,154.84,155.12,5662.25],[1633854900000,155.12,155.22,154.85,154.88,9398.44],[1633855200000,154.88,154.89,154.46,154.74,12899.24],[1633855500000,154.75,155.6,154.71,155.56,12331.29],[1633855800000,155.56,156.38,155.54,156.19,15203.58],[1633856100000,156.21,157.72,156.17,157.49,22973.44],[1633856400000,157.49,158.2,156.77,158.05,20326.02],[1633856700000,158.05,158.5,157.02,157.03,15541.59],[1633857000000,157.04,157.6,156.09,156.56,22042.72],[1633857300000,156.52,157.09,155.5,156.68,16138.02],[1633857600000,156.67,157.15,156.25,156.45,7931.13],[1633857900000,156.4,156.45,155.86,156.42,5068.09],[1633858200000,156.41,156.44,155.55,155.7,14186.47],[1633858500000,155.65,155.91,155.14,155.43,7843.04],[1633858800000,155.44,155.66,155.27,155.43,3184.01],[1633859100000,155.46,156.05,155.43,155.96,4651.31],[1633859400000,155.95,156.27,155.56,155.59,3291.53],[1633859700000,155.58,155.93,155.53,155.76,2894.73],[1633860000000,155.74,155.8,154.93,155.79,7059.29],[1633860300000,155.79,156.1,155.51,156.06,5172.08],[1633860600000,156.03,156.15,155.75,156.09,3315.61],[1633860900000,156.11,156.6,156.06,156.4,3784.14],[1633861200000,156.4,156.57,155.75,156.03,4479.73],[1633861500000,156.03,156.03,155.55,155.87,2715.57],[1633861800000,155.85,155.85,155.31,155.38,3964.79],[1633862100000,155.33,155.76,155.29,155.61,2318.25],[1633862400000,155.62,155.8,155.53,155.71,3320.86],[1633862700000,155.72,155.98,155.63,155.77,1995.03],[1633863000000,155.77,155.77,155.32,155.41,2074.08],[1633863300000,155.43,155.46,155.16,155.3,3440.49],[1633863600000,155.3,155.37,154.21,154.57,15446.37],[1633863900000,154.62,154.62,154.0,154.25,10093.11],[1633864200000,154.25,154.72,154.07,154.12,11644.91],[1633864500000,154.12,154.51,154.06,154.43,3061.31],[1633864800000,154.42,154.51,154.17,154.33,2848.14],[1633865100000,154.31,154.88,154.28,154.85,2706.84],[1633865400000,154.85,154.98,154.67,154.92,3550.21],[1633865700000,154.92,154.98,154.58,154.58,6705.15],[1633866000000,154.61,154.79,154.35,154.67,11997.45],[1633866300000,154.69,154.91,154.56,154.7,3229.76],[1633866600000,154.68,154.82,154.41,154.55,1931.76],[1633866900000,154.57,154.74,154.26,154.69,5607.16],[1633867200000,154.67,154.82,154.32,154.58,2695.13],[1633867500000,154.57,154.81,154.05,154.66,7720.89],[1633867800000,154.69,154.89,154.36,154.36,3392.98],[1633868100000,154.37,154.37,153.5,153.53,15912.38],[1633868400000,153.53,153.96,153.44,153.52,8420.47],[1633868700000,153.57,153.82,153.38,153.49,6521.95],[1633869000000,153.49,153.87,153.4,153.75,9556.16],[1633869300000,153.74,153.89,153.54,153.76,4211.8],[1633869600000,153.75,153.88,153.62,153.73,5148.66],[1633869900000,153.73,154.43,153.68,154.24,5994.52],[1633870200000,154.25,154.42,153.95,154.11,4309.89],[1633870500000,154.1,154.3,153.8,154.28,3921.17],[1633870800000,154.28,154.63,153.55,153.73,5359.27],[1633871100000,153.73,153.83,153.51,153.78,4093.89],[1633871400000,153.76,154.09,153.07,153.67,17065.76],[1633871700000,153.67,154.2,153.66,154.18,5892.49],[1633872000000,154.19,154.43,153.98,154.15,9171.82],[1633872300000,154.17,154.26,153.87,154.05,4937.97],[1633872600000,154.04,154.78,154.04,154.63,8298.9],[1633872900000,154.64,154.66,153.3,153.52,8837.05],[1633873200000,153.52,153.66,153.29,153.4,8636.7],[1633873500000,153.4,153.72,153.3,153.64,5531.04],[1633873800000,153.67,153.72,153.41,153.69,4645.52],[1633874100000,153.68,153.81,153.59,153.78,3535.49],[1633874400000,153.78,153.91,153.59,153.77,4007.51],[1633874700000,153.78,153.92,153.75,153.83,3369.72],[1633875000000,153.85,154.17,153.77,153.89,6959.25],[1633875300000,153.84,154.6,153.78,154.41,5156.47],[1633875600000,154.41,154.62,154.15,154.15,4786.49],[1633875900000,154.14,154.28,154.01,154.23,3089.81],[1633876200000,154.22,154.22,153.69,153.82,3084.71],[1633876500000,153.83,154.04,153.69,153.97,4720.71],[1633876800000,153.96,154.18,153.77,154.09,3056.8],[1633877100000,154.09,154.46,153.95,154.22,3227.19],[1633877400000,154.21,154.31,153.97,154.07,5191.48],[1633877700000,154.07,154.07,153.58,153.58,5139.61],[1633878000000,153.58,153.6,153.13,153.13,4359.23],[1633878300000,153.13,153.67,152.8,152.94,14815.4],[1633878600000,152.95,153.99,152.94,153.87,6488.44],[1633878900000,153.86,154.2,153.51,153.57,4186.64],[1633879200000,153.59,154.1,153.49,153.55,6609.43],[1633879500000,153.54,153.86,153.16,153.77,4381.81],[1633879800000,153.79,153.87,153.51,153.77,5597.44],[1633880100000,153.77,154.06,153.77,154.01,3039.9],[1633880400000,154.0,154.04,153.82,153.94,2661.54],[1633880700000,153.92,154.32,153.73,154.25,7926.33],[1633881000000,154.26,154.32,154.01,154.19,2553.67],[1633881300000,154.2,154.54,154.16,154.4,3613.38],[1633881600000,154.41,154.67,154.13,154.37,4816.96],[1633881900000,154.35,154.43,154.14,154.17,2836.97],[1633882200000,154.18,154.28,153.96,154.07,1948.62],[1633882500000,154.09,154.09,153.75,153.76,2351.58],[1633882800000,153.76,153.79,153.47,153.57,3171.19],[1633883100000,153.57,153.88,153.4,153.55,3915.64],[1633883400000,153.55,153.76,153.43,153.56,1942.46],[1633883700000,153.57,153.77,153.26,153.53,6310.09],[1633884000000,153.53,153.95,153.48,153.81,4249.05],[1633884300000,153.81,153.96,153.73,153.74,2672.35],[1633884600000,153.74,153.8,153.51,153.55,1870.65],[1633884900000,153.55,153.72,153.34,153.66,7027.65],[1633885200000,153.67,153.69,152.95,152.99,7012.02],[1633885500000,152.99,153.08,152.77,152.96,5814.57],[1633885800000,152.95,152.96,152.68,152.74,5136.68],[1633886100000,152.74,152.76,152.0,152.07,25006.27],[1633886400000,152.07,152.5,152.01,152.32,5027.29],[1633886700000,152.31,153.0,152.23,152.89,6577.08],[1633887000000,152.9,152.9,152.3,152.59,4325.0],[1633887300000,152.58,152.88,152.47,152.69,3503.3],[1633887600000,152.7,152.87,152.62,152.76,3988.57],[1633887900000,152.76,153.15,152.65,153.12,4522.77],[1633888200000,153.13,153.58,153.08,153.57,5154.4],[1633888500000,153.58,153.62,153.43,153.54,2658.44],[1633888800000,153.52,153.53,152.91,153.09,3419.24],[1633889100000,153.11,153.56,153.02,153.23,2774.22],[1633889400000,153.23,153.27,152.56,152.98,5017.88],[1633889700000,152.99,153.54,152.95,153.18,2540.33],[1633890000000,153.18,153.37,152.78,152.88,3213.49],[1633890300000,152.89,153.26,152.86,153.22,1997.26],[1633890600000,153.22,153.52,153.12,153.35,4002.26],[1633890900000,153.34,153.52,153.33,153.38,1138.44],[1633891200000,153.38,153.4,153.0,153.1,3402.16],[1633891500000,153.11,153.34,153.06,153.32,1879.86],[1633891800000,153.33,153.5,153.3,153.39,1714.42],[1633892100000,153.4,153.6,153.32,153.43,2453.78],[1633892400000,153.43,153.83,153.33,153.77,4192.27],[1633892700000,153.77,153.99,153.31,153.33,3336.92],[1633893000000,153.32,153.83,153.25,153.8,2450.93],[1633893300000,153.79,153.95,153.61,153.61,1676.97],[1633893600000,153.61,153.7,153.31,153.45,1078.53],[1633893900000,153.46,153.86,153.44,153.8,3472.83],[1633894200000,153.79,154.29,153.67,154.19,5936.38],[1633894500000,154.2,154.52,154.15,154.17,4731.78],[1633894800000,154.18,154.3,153.82,154.04,4023.52],[1633895100000,154.04,154.23,153.57,153.7,3318.91],[1633895400000,153.7,153.96,153.4,153.4,2752.22],[1633895700000,153.41,153.75,153.38,153.48,2709.63],[1633896000000,153.47,153.99,153.39,153.69,3179.94],[1633896300000,153.68,153.92,153.42,153.54,5001.82],[1633896600000,153.56,153.7,153.15,153.31,7726.59],[1633896900000,153.3,153.41,152.94,152.98,7293.49],[1633897200000,152.99,153.38,152.67,152.91,9529.75],[1633897500000,152.9,153.93,152.87,153.88,15135.29],[1633897800000,153.87,154.69,153.74,154.05,19651.29],[1633898100000,154.04,154.05,153.28,153.42,6776.93],[1633898400000,153.42,154.12,153.25,153.68,4200.19],[1633898700000,153.67,153.89,152.92,152.92,3350.02],[1633899000000,152.94,153.14,152.67,152.97,5668.02],[1633899300000,152.97,153.14,152.7,152.88,2745.72],[1633899600000,152.86,152.89,150.43,150.55,48568.5],[1633899900000,150.47,151.25,150.24,151.02,25513.89],[1633900200000,151.02,151.42,150.65,150.67,9016.51],[1633900500000,150.66,150.67,145.55,147.57,140295.75],[1633900800000,147.57,148.4,147.02,147.02,18894.28],[1633901100000,147.06,149.83,146.99,148.66,19707.59],[1633901400000,148.66,150.49,148.65,150.22,15796.96],[1633901700000,150.22,150.91,149.7,150.53,19142.02],[1633902000000,150.53,151.73,149.72,150.99,12833.75],[1633902300000,150.99,151.5,150.66,150.74,6961.71],[1633902600000,150.76,150.95,150.0,150.79,9453.69],[1633902900000,150.79,151.0,150.35,150.72,10327.63],[1633903200000,150.72,150.76,150.17,150.38,7784.34],[1633903500000,150.37,150.48,148.53,149.51,16151.71],[1633903800000,149.52,150.0,149.4,149.97,3622.72],[1633904100000,149.98,149.99,148.79,149.47,5673.58],[1633904400000,149.46,150.2,149.28,149.97,5875.21],[1633904700000,149.99,150.21,149.79,149.86,5707.73],[1633905000000,149.87,150.09,149.0,149.28,7745.23],[1633905300000,149.34,149.4,148.59,148.93,5594.89],[1633905600000,148.91,149.79,148.58,149.59,13572.28],[1633905900000,149.61,149.95,149.46,149.87,10375.97],[1633906200000,149.86,150.67,149.83,150.58,8145.79],[1633906500000,150.58,151.84,150.48,151.5,13200.23],[1633906800000,151.5,151.55,150.51,150.6,6856.82],[1633907100000,150.59,150.61,149.58,149.88,5861.6],[1633907400000,149.88,150.28,149.4,149.5,6601.36],[1633907700000,149.52,150.03,149.43,149.54,5248.31],[1633908000000,149.57,149.67,149.35,149.53,3814.04],[1633908300000,149.52,149.52,148.57,148.82,6419.8],[1633908600000,148.81,149.0,147.28,147.67,14818.09],[1633908900000,147.68,148.48,147.58,148.22,13818.6],[1633909200000,148.22,148.33,147.19,148.06,6441.78],[1633909500000,148.04,148.23,147.35,147.68,6176.59],[1633909800000,147.68,147.87,146.57,147.4,19991.83],[1633910100000,147.44,148.19,147.35,147.55,3987.59],[1633910400000,147.56,147.56,145.34,146.15,28229.63],[1633910700000,146.15,148.46,146.15,148.39,11495.87],[1633911000000,148.37,148.63,147.57,147.58,13220.19],[1633911300000,147.58,147.78,146.66,146.66,5683.05],[1633911600000,146.67,147.37,146.47,146.48,10427.68],[1633911900000,146.49,147.35,146.26,147.35,9240.11],[1633912200000,147.33,148.29,147.18,148.15,12744.81],[1633912500000,148.14,148.41,147.87,148.24,14732.82],[1633912800000,148.21,148.45,147.83,148.45,10314.54],[1633913100000,148.46,148.82,148.09,148.31,9030.04],[1633913400000,148.35,148.89,148.11,148.89,5388.73],[1633913700000,148.88,149.55,148.75,149.18,13497.7],[1633914000000,149.22,149.24,148.35,148.71,5871.14],[1633914300000,148.74,149.59,148.6,149.46,5103.09],[1633914600000,149.45,150.19,149.4,150.0,10407.96],[1633914900000,150.0,150.08,149.55,149.78,4856.81],[1633915200000,149.79,149.93,149.41,149.65,4668.76],[1633915500000,149.65,150.22,149.46,150.03,7213.18],[1633915800000,150.05,150.67,149.83,150.62,11380.54],[1633916100000,150.62,150.86,150.24,150.44,11110.35],[1633916400000,150.44,150.66,150.32,150.35,12968.85],[1633916700000,150.35,150.39,149.98,150.06,3695.08],[1633917000000,150.05,150.42,149.73,150.2,5131.69],[1633917300000,150.2,150.38,149.86,149.9,2765.58],[1633917600000,149.89,150.4,149.88,150.15,1955.23],[1633917900000,150.17,150.58,150.02,150.35,2440.04],[1633918200000,150.34,150.75,150.2,150.46,3230.94],[1633918500000,150.46,150.63,150.01,150.01,3983.6],[1633918800000,150.01,150.26,149.64,150.11,3806.6],[1633919100000,150.07,150.15,149.46,149.5,5660.2],[1633919400000,149.52,150.02,149.39,149.86,4039.23],[1633919700000,149.87,149.94,149.44,149.81,2826.63],[1633920000000,149.81,149.96,149.69,149.74,2024.12],[1633920300000,149.76,149.88,149.31,149.57,2006.29],[1633920600000,149.58,150.03,149.57,149.84,2978.91],[1633920900000,149.82,150.1,149.72,149.97,4854.54],[1633921200000,149.97,149.99,149.27,149.73,7604.93],[1633921500000,149.73,149.94,149.28,149.42,3740.03],[1633921800000,149.42,149.5,149.07,149.23,4371.35],[1633922100000,149.23,149.65,149.11,149.22,4581.18],[1633922400000,149.24,149.88,149.23,149.57,6556.7],[1633922700000,149.61,149.88,149.39,149.77,6093.94],[1633923000000,149.76,150.08,149.66,149.89,7901.4],[1633923300000,149.9,150.5,149.88,150.17,9892.48],[1633923600000,150.18,150.5,150.18,150.27,6508.03],[1633923900000,150.25,150.43,150.21,150.31,3612.19],[1633924200000,150.29,150.66,150.0,150.29,10460.5],[1633924500000,150.33,151.62,150.27,151.47,10412.65],[1633924800000,151.43,152.86,151.43,152.64,26168.88],[1633925100000,152.64,152.9,152.02,152.12,6398.36],[1633925400000,152.1,152.69,152.02,152.59,7084.94],[1633925700000,152.6,152.7,151.86,152.14,4507.36],[1633926000000,152.14,152.19,151.77,151.96,4308.07],[1633926300000,151.98,152.6,151.97,152.09,7194.3],[1633926600000,152.1,152.47,151.92,152.37,5449.85],[1633926900000,152.38,152.96,152.27,152.32,6389.74],[1633927200000,152.31,152.49,152.13,152.33,5835.17],[1633927500000,152.31,152.65,152.15,152.65,4833.44],[1633927800000,152.65,152.65,152.36,152.36,2731.97],[1633928100000,152.37,152.5,151.8,151.94,10344.87],[1633928400000,151.96,152.19,151.81,152.04,3182.42],[1633928700000,152.02,152.17,151.72,151.73,1814.83],[1633929000000,151.72,152.16,151.67,152.04,5841.41],[1633929300000,152.05,152.15,151.71,151.78,1539.07],[1633929600000,151.78,152.12,151.76,151.93,3781.0],[1633929900000,151.92,151.96,151.73,151.83,2318.84],[1633930200000,151.83,152.07,151.56,151.61,1754.22],[1633930500000,151.64,151.71,150.92,150.94,5357.36],[1633930800000,151.02,151.88,150.99,151.51,9934.41],[1633931100000,151.51,151.53,151.01,151.03,4840.92],[1633931400000,151.03,151.43,151.01,151.39,3136.85],[1633931700000,151.38,151.38,150.95,151.1,4217.35],[1633932000000,151.12,151.62,151.11,151.35,6636.07],[1633932300000,151.34,151.41,151.03,151.06,3221.88],[1633932600000,151.06,151.33,150.95,151.3,5105.49],[1633932900000,151.31,151.74,151.31,151.41,2658.2],[1633933200000,151.41,151.42,151.1,151.12,4818.85],[1633933500000,151.13,151.26,150.94,150.97,2985.72],[1633933800000,150.97,151.11,150.57,150.66,4121.74],[1633934100000,150.7,150.83,150.5,150.75,4609.29],[1633934400000,150.75,151.09,150.58,151.06,2041.59],[1633934700000,151.05,151.13,150.79,150.97,3661.41],[1633935000000,150.96,151.03,150.83,150.95,3190.4],[1633935300000,150.95,151.03,150.81,150.81,2519.91],[1633935600000,150.81,151.03,150.72,151.01,5792.35],[1633935900000,151.0,151.18,150.63,150.94,9202.6],[1633936200000,150.94,151.27,150.9,150.9,3413.99],[1633936500000,150.9,151.2,150.74,150.85,5260.23],[1633936800000,150.84,151.22,150.84,151.11,3182.25],[1633937100000,151.1,151.35,150.7,150.82,5566.54],[1633937400000,150.82,150.95,150.33,150.71,9574.68],[1633937700000,150.73,151.14,150.58,150.99,8801.91],[1633938000000,151.0,151.76,151.0,151.65,6329.74],[1633938300000,151.65,151.7,151.22,151.4,4423.37],[1633938600000,151.4,152.3,151.37,152.16,4777.17],[1633938900000,152.16,152.57,152.12,152.33,5347.74],[1633939200000,152.3,152.69,152.13,152.54,8134.57],[1633939500000,152.56,152.85,152.3,152.84,6213.21],[1633939800000,152.84,153.68,152.75,153.52,15186.13],[1633940100000,153.54,154.0,153.2,153.89,30233.49],[1633940400000,153.87,153.97,153.4,153.43,11781.81],[1633940700000,153.43,153.46,152.63,152.82,6279.39],[1633941000000,152.81,153.28,152.72,153.28,4482.65],[1633941300000,153.28,153.29,152.82,153.16,3696.83],[1633941600000,153.14,153.14,152.84,152.95,3304.95],[1633941900000,152.95,153.14,152.72,152.75,3679.13],[1633942200000,152.75,153.33,152.68,153.3,5659.29],[1633942500000,153.3,153.44,152.82,153.4,5114.97],[1633942800000,153.4,153.51,152.81,152.86,4238.93],[1633943100000,152.86,153.07,152.74,152.93,3370.34],[1633943400000,152.93,153.09,152.7,152.99,3433.0],[1633943700000,152.99,153.17,152.81,152.82,4765.07],[1633944000000,152.81,153.07,152.71,152.94,3340.32],[1633944300000,152.9,152.91,152.64,152.72,4741.08],[1633944600000,152.72,152.75,152.26,152.35,4839.69],[1633944900000,152.32,152.79,152.27,152.56,3849.33],[1633945200000,152.55,152.67,152.18,152.26,2976.71],[1633945500000,152.3,152.51,152.1,152.27,5942.25],[1633945800000,152.26,152.37,151.26,151.66,14883.62],[1633946100000,151.67,151.9,151.47,151.71,6187.95],[1633946400000,151.7,152.0,151.69,151.86,5416.77],[1633946700000,151.87,151.94,151.64,151.77,3409.23],[1633947000000,151.79,151.85,151.2,151.46,5830.97],[1633947300000,151.45,151.86,151.43,151.6,4521.66],[1633947600000,151.61,151.7,151.24,151.24,4384.57],[1633947900000,151.24,151.38,151.0,151.16,6122.79],[1633948200000,151.17,151.32,150.55,150.61,7748.9],[1633948500000,150.58,150.99,150.5,150.75,5198.41],[1633948800000,150.76,150.76,150.26,150.36,5297.99],[1633949100000,150.37,150.78,150.32,150.5,4049.73],[1633949400000,150.49,150.78,150.35,150.36,5200.72],[1633949700000,150.35,150.67,148.38,148.53,28198.92],[1633950000000,148.54,149.23,148.0,148.96,28138.63],[1633950300000,148.96,149.05,147.43,147.65,19345.09],[1633950600000,147.64,148.03,147.11,147.91,18823.03],[1633950900000,147.94,148.61,147.86,148.28,8439.94],[1633951200000,148.28,148.59,148.23,148.49,4973.51],[1633951500000,148.49,148.85,148.47,148.5,7260.08],[1633951800000,148.5,149.38,148.35,148.99,9202.05],[1633952100000,148.99,149.38,148.74,149.38,4732.08],[1633952400000,149.38,149.62,149.25,149.61,7401.25],[1633952700000,149.61,149.62,149.03,149.03,3856.37],[1633953000000,149.03,149.27,148.73,148.8,8563.9],[1633953300000,148.8,148.88,148.17,148.54,12791.54],[1633953600000,148.55,149.4,148.25,148.97,5544.71],[1633953900000,148.96,149.17,148.61,148.64,3562.49],[1633954200000,148.63,148.79,148.19,148.32,4559.87],[1633954500000,148.31,148.56,147.94,148.41,7700.49],[1633954800000,148.43,149.17,148.32,149.09,5907.9],[1633955100000,149.05,149.08,148.05,148.37,5202.74],[1633955400000,148.38,148.92,148.13,148.92,3162.51],[1633955700000,148.92,149.23,148.66,148.78,6897.16],[1633956000000,148.77,149.23,148.76,149.11,5168.36],[1633956300000,149.15,149.35,148.74,148.81,3622.53],[1633956600000,148.82,149.49,148.81,149.44,3656.14],[1633956900000,149.46,149.64,149.0,149.07,3691.99],[1633957200000,149.11,149.35,148.89,149.05,7982.63],[1633957500000,149.06,149.31,148.82,149.05,4610.73],[1633957800000,149.06,149.99,149.02,149.81,14750.86],[1633958100000,149.81,149.95,149.41,149.83,4587.12],[1633958400000,149.82,149.99,149.38,149.57,4493.78],[1633958700000,149.55,149.59,149.08,149.22,7681.2],[1633959000000,149.21,149.29,148.57,148.72,8642.07],[1633959300000,148.72,149.16,148.43,148.95,7958.86],[1633959600000,148.95,149.11,148.45,148.8,11864.44],[1633959900000,148.76,149.15,148.6,149.1,12534.51],[1633960200000,149.1,149.7,149.05,149.65,7976.04],[1633960500000,149.64,149.72,149.0,149.08,7079.81],[1633960800000,149.1,149.25,148.32,148.37,9053.68],[1633961100000,148.37,148.63,147.8,148.03,9035.51],[1633961400000,147.99,148.14,147.6,147.71,8785.45],[1633961700000,147.71,148.0,147.27,147.3,12616.51],[1633962000000,147.35,147.94,147.29,147.66,10183.59],[1633962300000,147.65,148.13,147.5,148.07,8473.66],[1633962600000,148.07,148.33,147.75,148.24,13678.28],[1633962900000,148.2,148.24,147.72,147.79,6618.42],[1633963200000,147.78,148.19,147.61,148.09,6488.02],[1633963500000,148.1,148.5,147.83,148.42,5683.21],[1633963800000,148.46,149.46,148.41,149.15,14649.67],[1633964100000,149.15,149.15,148.52,148.68,7478.97],[1633964400000,148.68,148.93,148.08,148.77,8962.44],[1633964700000,148.75,148.75,148.1,148.27,8027.49],[1633965000000,148.28,148.75,148.12,148.22,8292.35],[1633965300000,148.23,148.23,147.58,147.66,7525.98],[1633965600000,147.66,147.84,147.22,147.54,6103.58],[1633965900000,147.52,147.78,146.67,147.76,15621.85],[1633966200000,147.76,148.1,147.44,148.07,5298.03],[1633966500000,148.1,148.55,147.68,147.71,8052.5],[1633966800000,147.71,148.24,147.63,148.05,3234.45],[1633967100000,148.04,148.04,147.44,147.49,5025.0],[1633967400000,147.49,148.0,147.47,147.83,5674.48],[1633967700000,147.85,148.14,147.5,147.76,3545.54],[1633968000000,147.76,148.05,147.59,147.78,5564.08],[1633968300000,147.78,148.05,147.5,147.83,6613.52],[1633968600000,147.87,148.1,147.58,147.86,9600.87],[1633968900000,147.84,147.95,146.77,146.89,11478.09],[1633969200000,146.89,147.18,146.67,146.98,6729.52],[1633969500000,146.97,147.44,146.75,147.43,7151.62],[1633969800000,147.43,147.45,146.62,146.77,5650.91],[1633970100000,146.77,147.04,146.05,146.16,10350.94],[1633970400000,146.11,146.69,146.09,146.47,10934.92],[1633970700000,146.47,146.71,146.17,146.22,4756.4],[1633971000000,146.24,146.55,146.1,146.32,9017.9],[1633971300000,146.32,146.56,146.13,146.18,4646.05],[1633971600000,146.18,146.36,145.56,145.6,17571.3],[1633971900000,145.6,146.27,145.56,146.26,8201.56],[1633972200000,146.27,147.03,146.21,146.82,10017.57],[1633972500000,146.82,147.32,146.78,146.99,8495.32],[1633972800000,146.99,147.04,146.7,146.89,5397.05],[1633973100000,146.87,147.12,146.65,146.9,4701.45],[1633973400000,146.92,147.03,146.64,146.83,5163.57],[1633973700000,146.82,146.94,146.64,146.64,2483.43],[1633974000000,146.65,146.81,146.31,146.36,4035.65],[1633974300000,146.33,146.47,145.78,145.86,7371.95],[1633974600000,145.87,146.25,145.35,146.05,9422.12],[1633974900000,146.05,146.39,146.05,146.27,3311.15],[1633975200000,146.28,146.36,145.8,146.21,6337.08],[1633975500000,146.19,146.23,145.04,145.14,14201.09],[1633975800000,145.15,145.23,144.04,144.91,37227.76],[1633976100000,144.93,145.5,144.88,145.15,12834.1],[1633976400000,145.16,145.29,144.38,144.64,6928.69],[1633976700000,144.68,145.33,144.62,145.24,7999.48],[1633977000000,145.24,145.5,144.06,144.12,14957.96],[1633977300000,144.11,144.2,143.3,143.46,26137.89],[1633977600000,143.45,143.77,143.02,143.53,10758.0],[1633977900000,143.51,144.06,143.49,143.64,6181.28],[1633978200000,143.64,144.23,143.5,144.05,6199.58],[1633978500000,144.04,144.09,143.37,143.37,4708.07],[1633978800000,143.39,144.51,143.36,144.47,7225.36],[1633979100000,144.51,144.73,144.2,144.36,9757.46],[1633979400000,144.36,144.39,144.1,144.32,5083.62],[1633979700000,144.31,144.59,143.64,143.76,17596.82],[1633980000000,143.75,144.15,143.64,143.95,3571.9],[1633980300000,143.94,143.98,143.21,143.61,11605.24],[1633980600000,143.62,143.99,143.38,143.67,5110.09],[1633980900000,143.68,143.72,143.12,143.46,6862.54],[1633981200000,143.45,143.7,143.14,143.28,7695.26],[1633981500000,143.27,143.27,142.05,142.34,25311.97],[1633981800000,142.35,142.65,141.33,141.64,28361.36],[1633982100000,141.65,141.89,141.32,141.58,13652.57],[1633982400000,141.57,142.27,141.0,142.07,25275.88],[1633982700000,142.07,142.85,142.04,142.1,13573.51],[1633983000000,142.08,142.44,141.0,141.18,19445.57],[1633983300000,141.16,142.16,141.0,141.53,19066.15],[1633983600000,141.52,141.89,141.16,141.89,8000.58],[1633983900000,141.88,142.62,141.41,142.56,8634.6],[1633984200000,142.55,142.73,142.0,142.14,9200.86],[1633984500000,142.14,142.14,141.64,141.98,7924.81],[1633984800000,141.98,142.43,141.81,142.14,7776.56],[1633985100000,142.14,142.2,141.4,141.56,5829.74],[1633985400000,141.56,141.89,141.35,141.55,4875.86],[1633985700000,141.51,142.04,141.34,141.68,5645.61],[1633986000000,141.68,141.83,141.08,141.08,7352.18],[1633986300000,141.12,141.34,140.24,141.34,17921.98],[1633986600000,141.33,141.55,140.7,140.72,6014.23],[1633986900000,140.74,141.06,140.52,141.06,10739.36],[1633987200000,141.04,141.06,140.39,140.82,6035.22],[1633987500000,140.82,141.2,140.79,141.15,4990.21],[1633987800000,141.18,142.85,141.17,142.55,12428.91],[1633988100000,142.51,142.51,141.98,142.25,6674.79],[1633988400000,142.26,143.2,142.23,143.19,7138.11],[1633988700000,143.19,143.29,142.36,142.95,6800.33],[1633989000000,142.96,143.09,142.53,143.02,4691.95],[1633989300000,143.01,143.23,142.56,143.1,5394.93],[1633989600000,143.08,143.35,142.5,143.07,6681.51],[1633989900000,143.05,144.56,143.05,143.93,16176.36],[1633990200000,143.9,144.7,143.9,144.42,6465.2],[1633990500000,144.44,144.44,144.01,144.2,5047.95],[1633990800000,144.2,144.34,144.04,144.33,3437.88],[1633991100000,144.3,145.43,144.27,145.25,12787.05],[1633991400000,145.28,145.46,144.3,144.41,10568.02],[1633991700000,144.44,144.95,144.24,144.91,3800.81],[1633992000000,144.88,145.13,144.78,144.84,5709.75],[1633992300000,144.83,145.29,144.45,144.52,4705.81],[1633992600000,144.54,144.66,144.15,144.56,6928.78],[1633992900000,144.56,144.56,143.96,144.3,9566.54],[1633993200000,144.34,144.43,143.53,144.13,7765.07],[1633993500000,144.06,144.22,143.52,143.77,10144.82],[1633993800000,143.75,144.0,143.28,143.71,7817.55],[1633994100000,143.7,144.14,143.46,143.87,6420.59],[1633994400000,143.9,144.1,143.52,143.64,3232.38],[1633994700000,143.66,144.56,143.58,144.52,3857.86],[1633995000000,144.51,144.55,143.54,143.79,5184.56],[1633995300000,143.79,143.85,143.4,143.5,3801.28],[1633995600000,143.47,144.16,143.47,144.07,4083.31],[1633995900000,144.03,144.23,143.77,143.98,2543.34],[1633996200000,144.02,144.84,143.97,144.79,4743.22],[1633996500000,144.78,145.09,144.56,144.77,4330.36],[1633996800000,144.79,145.11,144.63,144.99,5531.73],[1633997100000,144.99,145.08,143.81,144.0,8946.01],[1633997400000,144.0,144.15,142.51,142.54,15709.79],[1633997700000,142.54,142.64,141.92,142.45,11303.41],[1633998000000,142.48,142.62,141.92,142.59,5138.44],[1633998300000,142.61,143.09,142.42,142.84,11099.59],[1633998600000,142.84,142.84,141.38,141.91,16502.91],[1633998900000,141.91,142.84,141.58,142.68,9474.15],[1633999200000,142.65,142.74,142.43,142.53,2498.01],[1633999500000,142.53,143.43,142.46,142.99,6719.09],[1633999800000,142.99,143.22,142.66,143.2,6105.11],[1634000100000,143.2,143.58,142.99,143.4,3278.54],[1634000400000,143.43,143.66,142.68,142.72,5675.13],[1634000700000,142.72,142.91,142.31,142.7,3929.28],[1634001000000,142.67,143.69,142.4,143.24,12418.63],[1634001300000,143.24,144.76,143.19,144.37,11515.99],[1634001600000,144.32,144.4,143.72,143.88,5773.67],[1634001900000,143.89,144.1,143.34,143.62,6362.19],[1634002200000,143.58,144.85,143.57,144.6,8475.63],[1634002500000,144.61,145.11,144.38,145.09,4237.86],[1634002800000,145.09,145.22,145.0,145.18,7123.91],[1634003100000,145.2,145.65,144.71,145.05,6652.08],[1634003400000,145.05,145.82,144.85,145.77,6730.02],[1634003700000,145.74,145.79,145.12,145.21,3110.1],[1634004000000,145.21,145.57,144.83,144.85,4683.03],[1634004300000,144.86,144.99,143.83,144.29,7051.34],[1634004600000,144.29,144.52,144.08,144.18,4233.89],[1634004900000,144.19,144.31,143.85,143.9,3846.6],[1634005200000,143.92,144.33,143.57,143.58,5031.62],[1634005500000,143.58,143.81,143.35,143.38,6149.18],[1634005800000,143.39,144.11,143.25,144.03,6593.82],[1634006100000,144.02,144.46,143.81,144.29,4117.24],[1634006400000,144.3,144.88,143.95,144.19,8820.86],[1634006700000,144.2,144.25,142.83,142.97,14470.22],[1634007000000,142.95,143.21,142.69,142.9,9336.4],[1634007300000,142.9,143.19,142.39,142.82,6804.72],[1634007600000,142.84,142.87,142.12,142.31,6092.74],[1634007900000,142.32,142.39,141.33,141.38,13453.89],[1634008200000,141.39,141.54,140.82,140.96,13368.7],[1634008500000,140.97,142.15,140.97,141.95,8136.91],[1634008800000,141.94,141.97,141.34,141.92,6174.49],[1634009100000,141.95,142.57,141.87,142.39,14808.14],[1634009400000,142.44,142.71,142.0,142.71,10449.13],[1634009700000,142.69,143.44,142.69,143.4,11148.59],[1634010000000,143.4,144.01,142.94,143.73,29379.75],[1634010300000,143.73,143.9,143.2,143.72,4468.51],[1634010600000,143.72,143.99,143.35,143.48,4071.09],[1634010900000,143.49,143.5,142.77,143.2,8221.13],[1634011200000,143.2,143.22,142.45,143.2,4523.91],[1634011500000,143.19,144.28,143.18,144.28,7698.68],[1634011800000,144.28,145.02,144.19,144.99,15157.23],[1634012100000,144.99,144.99,144.38,144.48,9125.62],[1634012400000,144.42,144.62,144.09,144.59,3169.39],[1634012700000,144.59,144.59,144.16,144.19,2627.79],[1634013000000,144.2,144.27,143.72,144.19,3608.78],[1634013300000,144.19,144.7,144.19,144.63,2904.67],[1634013600000,144.62,145.05,144.57,144.86,5602.06],[1634013900000,144.84,144.84,144.27,144.33,3592.78],[1634014200000,144.34,144.54,144.06,144.48,4024.99],[1634014500000,144.44,144.95,144.44,144.71,4467.59],[1634014800000,144.71,145.57,144.19,144.33,14933.67],[1634015100000,144.32,144.32,143.82,143.93,7225.45],[1634015400000,143.92,144.03,142.99,143.46,6874.15],[1634015700000,143.48,143.86,142.52,142.55,10312.49],[1634016000000,142.57,143.07,142.42,143.0,8215.18],[1634016300000,142.99,143.0,141.7,142.16,9573.34],[1634016600000,142.16,142.19,141.2,141.59,9031.48],[1634016900000,141.6,142.89,141.44,142.7,7382.86],[1634017200000,142.66,143.29,142.42,143.04,7975.36],[1634017500000,143.04,143.5,142.98,143.18,6314.56],[1634017800000,143.21,144.07,142.9,143.91,12519.26],[1634018100000,143.91,144.66,143.76,144.39,9801.14],[1634018400000,144.43,144.9,143.92,144.17,11541.93],[1634018700000,144.17,145.05,143.97,144.96,9688.55],[1634019000000,144.94,145.16,144.6,144.88,6932.45],[1634019300000,144.83,145.0,144.02,144.26,6898.68],[1634019600000,144.22,144.3,143.88,144.2,4463.85],[1634019900000,144.2,145.0,144.14,144.59,5447.77],[1634020200000,144.61,144.92,143.97,144.02,5771.98],[1634020500000,144.03,144.46,143.67,143.77,9259.11],[1634020800000,143.78,144.07,143.3,143.47,8100.27],[1634021100000,143.45,143.72,142.48,142.5,15513.15],[1634021400000,142.5,143.02,142.2,142.83,13520.65],[1634021700000,142.87,143.1,142.52,142.86,3600.58],[1634022000000,142.85,143.63,142.85,143.2,7204.23],[1634022300000,143.15,143.48,142.51,143.19,5826.69],[1634022600000,143.2,143.64,143.1,143.55,4239.34],[1634022900000,143.49,143.85,143.09,143.85,3412.22],[1634023200000,143.81,143.85,142.7,142.72,3307.63],[1634023500000,142.72,143.3,142.59,143.24,3538.94],[1634023800000,143.24,143.73,143.14,143.42,5623.02],[1634024100000,143.38,143.57,142.73,143.55,5622.25],[1634024400000,143.54,143.86,142.96,143.58,5669.21],[1634024700000,143.57,144.17,142.96,144.06,5917.31],[1634025000000,144.06,144.06,142.89,142.9,4563.06],[1634025300000,142.89,143.66,142.86,143.32,3332.17],[1634025600000,143.34,143.79,142.96,142.99,4253.55],[1634025900000,142.99,143.67,142.94,143.46,3187.58],[1634026200000,143.46,144.62,143.44,144.56,6330.22],[1634026500000,144.55,145.12,144.35,145.11,10144.84],[1634026800000,145.12,145.2,144.3,144.46,7319.24],[1634027100000,144.46,144.48,143.93,144.39,5957.79],[1634027400000,144.39,144.85,143.77,144.18,7115.68],[1634027700000,144.2,144.56,143.78,144.53,4363.18],[1634028000000,144.51,144.52,143.97,144.19,2952.22],[1634028300000,144.18,145.0,144.14,144.77,10641.17],[1634028600000,144.77,144.99,144.41,144.71,4980.1],[1634028900000,144.8,144.84,144.22,144.49,3007.64],[1634029200000,144.5,144.67,144.42,144.44,3918.8],[1634029500000,144.44,144.52,143.47,143.56,8049.7],[1634029800000,143.56,143.8,143.18,143.71,6768.61],[1634030100000,143.73,143.79,142.85,142.99,8393.95],[1634030400000,142.99,143.19,142.63,143.01,6279.93],[1634030700000,143.0,143.43,142.88,143.27,3021.28],[1634031000000,143.29,143.78,142.79,143.77,4536.06],[1634031300000,143.78,144.1,143.04,143.04,6040.93],[1634031600000,143.06,143.48,142.93,142.93,3745.4],[1634031900000,142.94,143.67,142.41,142.7,7665.56],[1634032200000,142.69,142.75,141.87,141.94,8814.78],[1634032500000,141.94,142.66,140.89,141.66,31695.32],[1634032800000,141.66,141.96,140.42,141.54,23803.05],[1634033100000,141.58,141.78,140.87,140.93,6914.5],[1634033400000,140.93,141.46,140.66,140.94,11281.41],[1634033700000,141.0,141.26,140.17,140.68,18632.7],[1634034000000,140.68,141.27,140.28,141.08,13111.88],[1634034300000,141.1,141.55,140.73,141.54,7839.28],[1634034600000,141.54,142.2,141.19,141.96,11611.54],[1634034900000,141.91,142.09,141.5,141.61,7756.22],[1634035200000,141.62,141.75,141.32,141.43,5440.26],[1634035500000,141.41,141.44,140.64,140.65,8362.08],[1634035800000,140.64,141.19,140.59,141.0,6946.61],[1634036100000,141.01,141.93,141.01,141.61,7005.31],[1634036400000,141.61,141.94,141.09,141.51,8183.3],[1634036700000,141.52,142.41,141.52,142.33,4579.9],[1634037000000,142.32,142.45,141.97,142.07,4197.95],[1634037300000,142.06,142.06,141.37,141.78,6302.75],[1634037600000,141.77,142.04,141.57,141.81,4249.55],[1634037900000,141.81,142.27,141.81,142.01,6633.54],[1634038200000,142.02,142.97,141.9,142.97,8424.22],[1634038500000,142.95,143.0,142.38,142.56,5937.8],[1634038800000,142.54,142.6,142.12,142.15,6858.19],[1634039100000,142.13,142.82,142.01,142.37,9653.75],[1634039400000,142.37,142.84,142.17,142.76,9086.41],[1634039700000,142.75,142.75,142.15,142.5,5408.0],[1634040000000,142.51,142.95,141.77,141.79,9727.62],[1634040300000,141.78,141.87,141.31,141.79,6103.61],[1634040600000,141.81,141.96,141.23,141.35,3659.18],[1634040900000,141.34,141.95,141.32,141.9,3786.32],[1634041200000,141.9,141.97,140.96,141.13,7152.24],[1634041500000,141.09,141.12,140.21,140.35,15394.37],[1634041800000,140.29,140.97,140.0,140.79,25454.09],[1634042100000,140.76,141.08,140.09,140.21,13027.21],[1634042400000,140.23,140.32,139.05,139.66,37414.39],[1634042700000,139.62,139.98,138.13,138.78,32849.68],[1634043000000,138.76,138.76,137.83,138.05,29966.89],[1634043300000,138.05,138.77,137.61,138.64,11935.63],[1634043600000,138.64,139.98,138.61,139.73,17434.78],[1634043900000,139.71,140.3,139.25,140.28,14335.38],[1634044200000,140.29,140.6,140.07,140.36,12787.97],[1634044500000,140.37,141.0,140.32,140.46,10773.26],[1634044800000,140.44,141.17,140.08,140.73,12622.33],[1634045100000,140.72,141.5,140.59,141.49,7329.44],[1634045400000,141.45,142.34,140.89,142.26,14037.74],[1634045700000,142.31,144.5,142.15,143.92,39873.48],[1634046000000,143.92,144.05,143.27,143.44,12505.96],[1634046300000,143.43,143.61,141.85,142.71,16491.37],[1634046600000,142.72,143.61,142.62,142.87,9095.21],[1634046900000,142.87,143.81,142.87,143.48,11679.63],[1634047200000,143.45,144.9,143.0,144.74,31975.44],[1634047500000,144.74,144.96,144.12,144.55,22072.44],[1634047800000,144.56,144.75,143.8,144.6,14367.67],[1634048100000,144.59,145.34,144.25,144.91,32377.44],[1634048400000,144.9,144.96,144.06,144.32,10879.88],[1634048700000,144.32,144.51,143.62,144.37,10337.68],[1634049000000,144.37,144.69,143.59,143.73,10868.48],[1634049300000,143.72,143.98,143.31,143.83,16032.3],[1634049600000,143.84,144.13,142.68,142.83,12487.88],[1634049900000,142.79,143.28,142.16,143.0,13397.25],[1634050200000,142.99,143.27,142.02,142.45,12440.72],[1634050500000,142.45,142.63,140.68,141.78,26612.03],[1634050800000,141.78,142.2,140.0,140.82,26699.12],[1634051100000,140.85,141.32,140.14,140.96,15279.54],[1634051400000,140.95,141.59,140.69,140.8,11076.78],[1634051700000,140.82,141.99,140.82,141.29,11873.17],[1634052000000,141.29,141.72,140.39,140.96,18439.46],[1634052300000,140.96,141.67,140.7,141.08,7980.45],[1634052600000,141.09,142.15,141.01,141.91,7582.29],[1634052900000,141.9,143.22,141.79,143.1,12958.75],[1634053200000,143.12,143.92,143.06,143.61,15101.54],[1634053500000,143.62,143.62,142.66,142.89,11738.6],[1634053800000,142.88,143.8,142.64,143.74,6586.27],[1634054100000,143.74,144.02,143.28,143.54,8003.76],[1634054400000,143.53,144.35,143.37,144.26,13192.89],[1634054700000,144.26,144.73,143.41,143.49,16390.46],[1634055000000,143.46,143.65,142.9,142.96,9579.69],[1634055300000,142.94,144.48,142.9,144.45,14096.83],[1634055600000,144.45,144.78,144.09,144.4,11471.89],[1634055900000,144.36,144.43,143.41,143.81,8350.89],[1634056200000,143.83,144.55,143.77,144.25,6801.11],[1634056500000,144.24,144.84,143.81,144.25,16718.71],[1634056800000,144.24,145.74,144.01,145.58,24121.08],[1634057100000,145.57,147.88,145.57,147.59,51380.76],[1634057400000,147.6,149.4,146.79,149.15,65547.05],[1634057700000,149.15,149.86,148.16,149.37,57896.16],[1634058000000,149.39,149.39,147.41,148.31,37617.81],[1634058300000,148.31,148.35,146.69,147.09,26646.06],[1634058600000,147.09,148.16,147.09,147.35,15367.26],[1634058900000,147.32,148.06,147.12,147.87,13145.13],[1634059200000,147.87,148.84,147.8,147.8,14959.88],[1634059500000,147.85,147.96,147.11,147.23,21999.17],[1634059800000,147.19,148.19,147.04,148.18,12305.27],[1634060100000,148.19,148.35,147.49,148.31,11082.43],[1634060400000,148.35,148.41,147.79,147.84,9077.83],[1634060700000,147.81,147.98,146.82,147.27,12399.15],[1634061000000,147.26,147.42,146.84,146.96,9717.71],[1634061300000,146.96,147.01,146.05,146.68,19771.98],[1634061600000,146.68,147.74,146.58,147.5,9692.36],[1634061900000,147.49,148.14,147.13,148.08,12203.08],[1634062200000,148.08,148.65,147.93,148.42,17780.47],[1634062500000,148.42,148.5,147.78,148.09,11616.84],[1634062800000,148.13,149.14,148.11,148.93,15060.77],[1634063100000,148.96,149.29,148.55,149.06,10885.22],[1634063400000,149.07,149.89,148.83,149.81,18245.0],[1634063700000,149.8,151.0,149.38,150.57,44483.35],[1634064000000,150.63,151.69,150.35,151.57,43066.85],[1634064300000,151.55,152.15,150.73,152.15,32828.66],[1634064600000,152.15,152.33,150.67,151.56,32486.29],[1634064900000,151.55,151.77,151.03,151.09,17381.37],[1634065200000,151.11,152.38,150.4,152.31,19414.85],[1634065500000,152.32,152.36,151.69,151.97,23015.88],[1634065800000,151.94,152.14,151.26,151.61,13688.11],[1634066100000,151.61,153.36,151.51,153.35,33416.57],[1634066400000,153.34,153.5,152.3,152.44,40158.51],[1634066700000,152.46,152.79,151.7,152.03,19154.56],[1634067000000,152.01,152.21,151.56,152.0,10298.7],[1634067300000,151.98,152.14,151.36,152.0,11319.9],[1634067600000,152.01,152.08,151.13,151.3,10886.65],[1634067900000,151.29,151.41,150.42,150.9,24752.83],[1634068200000,150.89,150.96,149.78,149.84,24909.61],[1634068500000,149.84,150.14,149.14,150.04,33770.26],[1634068800000,150.01,151.41,149.81,151.0,19289.38],[1634069100000,151.0,151.0,147.92,149.5,43598.82],[1634069400000,149.53,150.63,148.88,150.28,21076.77],[1634069700000,150.28,150.36,149.25,149.87,14901.4],[1634070000000,149.88,151.13,149.71,150.89,18355.5],[1634070300000,150.89,151.65,150.86,151.35,19654.13],[1634070600000,151.3,151.9,150.9,151.78,13890.19],[1634070900000,151.78,151.82,151.26,151.39,8837.15],[1634071200000,151.39,151.62,150.61,150.66,11467.5],[1634071500000,150.66,150.89,149.32,149.86,25613.91],[1634071800000,149.85,150.37,149.64,149.7,11820.74],[1634072100000,149.71,150.2,149.69,150.05,9085.75],[1634072400000,150.07,150.22,149.28,149.6,7063.21],[1634072700000,149.6,150.13,149.58,149.81,4598.83],[1634073000000,149.8,150.12,149.5,150.07,6970.66],[1634073300000,150.1,150.33,149.48,149.51,7577.46],[1634073600000,149.55,149.75,149.3,149.51,9385.16],[1634073900000,149.5,149.76,149.34,149.37,5547.4],[1634074200000,149.38,149.49,148.65,149.12,5543.66],[1634074500000,149.13,149.83,149.13,149.57,5830.25],[1634074800000,149.56,150.12,149.46,149.8,5658.17],[1634075100000,149.8,150.19,149.26,149.5,8586.88],[1634075400000,149.49,149.71,149.05,149.56,3803.11],[1634075700000,149.56,150.19,149.27,149.28,7351.86],[1634076000000,149.28,149.56,148.7,148.84,6337.0],[1634076300000,148.85,149.62,148.7,149.62,10182.25],[1634076600000,149.61,150.14,149.52,150.08,6183.51],[1634076900000,150.1,150.8,149.97,150.41,8786.86],[1634077200000,150.4,150.63,150.2,150.36,4821.72],[1634077500000,150.36,151.09,149.9,149.96,7230.64],[1634077800000,149.96,150.49,149.96,150.29,4540.99],[1634078100000,150.28,150.99,150.28,150.76,5932.91],[1634078400000,150.8,150.9,150.1,150.62,6893.93],[1634078700000,150.63,150.63,149.9,150.01,9376.04],[1634079000000,150.03,150.84,149.91,150.65,4290.26],[1634079300000,150.68,150.7,150.27,150.46,5097.61],[1634079600000,150.46,150.6,149.61,150.51,8893.49],[1634079900000,150.56,151.54,150.45,151.37,10995.86],[1634080200000,151.35,151.45,150.62,150.63,3763.9],[1634080500000,150.62,151.08,150.43,150.95,5330.14],[1634080800000,150.95,152.26,150.94,151.7,12128.08],[1634081100000,151.7,151.73,150.94,151.25,9397.85],[1634081400000,151.27,151.83,150.8,151.83,6558.53],[1634081700000,151.82,152.38,151.34,151.36,7504.94],[1634082000000,151.4,152.75,151.35,152.27,10225.01],[1634082300000,152.29,152.8,152.14,152.68,21087.5],[1634082600000,152.69,153.1,151.86,152.56,17920.92],[1634082900000,152.56,152.99,152.13,152.32,7450.42],[1634083200000,152.35,152.36,151.04,151.04,12678.07],[1634083500000,151.09,153.22,151.07,153.16,10240.96],[1634083800000,153.2,153.8,153.0,153.68,19104.29],[1634084100000,153.66,154.42,152.78,154.21,51523.16],[1634084400000,154.21,155.56,154.16,154.43,66444.75],[1634084700000,154.4,154.44,153.5,153.65,14681.07],[1634085000000,153.65,154.0,153.17,153.52,9480.48],[1634085300000,153.54,153.57,152.65,152.86,17216.97],[1634085600000,152.84,153.0,152.11,152.25,16194.11],[1634085900000,152.25,153.12,152.06,153.09,15749.24],[1634086200000,153.07,153.34,152.53,152.61,13300.33],[1634086500000,152.64,153.58,152.64,153.52,5105.24],[1634086800000,153.48,153.57,151.7,151.86,15568.29],[1634087100000,151.83,152.46,151.4,151.91,10998.47],[1634087400000,151.9,152.13,151.64,151.82,8747.06],[1634087700000,151.78,152.29,151.48,152.28,12958.23],[1634088000000,152.28,152.53,151.83,152.39,7181.94],[1634088300000,152.41,152.62,151.94,152.39,7815.77],[1634088600000,152.41,152.52,151.81,151.95,4472.21],[1634088900000,151.94,152.2,151.63,152.13,5955.44],[1634089200000,152.1,152.11,151.5,151.54,4057.47],[1634089500000,151.54,151.88,151.26,151.66,8062.72],[1634089800000,151.67,151.67,151.0,151.05,12914.02],[1634090100000,151.05,151.19,150.69,151.04,16535.77],[1634090400000,151.02,152.0,150.58,151.71,16900.62],[1634090700000,151.69,151.97,151.45,151.54,5134.4],[1634091000000,151.52,152.04,151.51,151.83,6796.08],[1634091300000,151.83,152.13,151.52,151.56,7230.05],[1634091600000,151.58,151.58,150.2,150.47,15576.74],[1634091900000,150.46,150.71,150.04,150.27,10616.15],[1634092200000,150.27,150.92,150.27,150.87,3831.84],[1634092500000,150.87,151.16,150.72,150.95,4427.95],[1634092800000,150.92,151.26,150.85,151.1,7236.56],[1634093100000,151.09,151.18,150.58,150.78,5982.87],[1634093400000,150.78,151.1,150.61,150.62,8319.73],[1634093700000,150.6,151.29,150.55,151.22,7275.63],[1634094000000,151.25,151.4,150.42,150.48,7376.71],[1634094300000,150.49,150.55,149.66,149.89,17167.16],[1634094600000,149.89,149.98,149.38,149.66,10883.37],[1634094900000,149.64,149.7,149.05,149.21,11882.41],[1634095200000,149.19,149.3,148.41,148.82,16863.78],[1634095500000,148.86,149.48,148.84,149.3,7613.53],[1634095800000,149.28,149.49,149.08,149.23,4300.13],[1634096100000,149.23,149.7,148.97,149.6,3850.54],[1634096400000,149.59,149.69,149.26,149.59,3200.07],[1634096700000,149.58,149.84,149.0,149.17,4130.3],[1634097000000,149.18,149.75,149.05,149.52,5261.64],[1634097300000,149.52,149.6,149.12,149.28,4252.25],[1634097600000,149.28,149.31,148.5,148.61,7056.53],[1634097900000,148.6,149.23,148.6,149.07,5998.72],[1634098200000,149.08,149.81,149.07,149.78,6052.96],[1634098500000,149.76,150.3,149.66,150.25,11515.13],[1634098800000,150.24,150.29,149.48,149.54,6637.18],[1634099100000,149.54,149.85,149.01,149.05,6926.35],[1634099400000,149.05,149.26,148.5,148.69,8960.07],[1634099700000,148.7,149.16,148.61,148.9,6794.89],[1634100000000,148.88,149.39,148.81,149.23,6031.13],[1634100300000,149.24,149.66,148.9,149.52,4245.65],[1634100600000,149.52,149.96,149.37,149.8,6029.3],[1634100900000,149.79,149.8,149.08,149.3,4515.82],[1634101200000,149.29,149.5,148.88,149.22,7345.15],[1634101500000,149.25,149.72,149.2,149.63,3049.31],[1634101800000,149.63,149.67,149.2,149.55,3830.64],[1634102100000,149.55,150.34,149.36,150.29,7886.14],[1634102400000,150.29,150.36,149.63,150.01,8601.31],[1634102700000,150.01,150.41,149.81,149.91,7014.52],[1634103000000,149.9,150.15,147.28,147.71,32750.0],[1634103300000,147.67,148.22,146.65,146.73,25609.81],[1634103600000,146.72,147.48,146.22,146.32,18876.05],[1634103900000,146.3,147.42,146.24,147.23,10127.13],[1634104200000,147.2,147.57,146.04,146.87,15564.13],[1634104500000,146.88,147.14,146.15,146.22,16406.62],[1634104800000,146.18,147.71,145.89,147.4,24126.31],[1634105100000,147.4,147.54,146.66,146.83,8266.82],[1634105400000,146.84,147.04,146.05,146.46,11473.07],[1634105700000,146.49,146.7,146.11,146.64,8777.62],[1634106000000,146.64,147.49,146.48,147.0,12653.36],[1634106300000,147.0,147.11,146.61,146.65,4867.01],[1634106600000,146.64,146.85,146.42,146.64,7818.8],[1634106900000,146.64,146.75,146.34,146.35,3237.96],[1634107200000,146.34,146.94,146.02,146.04,10421.95],[1634107500000,146.04,146.54,145.69,145.7,9441.04],[1634107800000,145.71,145.92,145.27,145.7,14215.18],[1634108100000,145.7,146.4,145.46,146.16,7482.79],[1634108400000,146.14,146.55,145.97,146.43,5477.65],[1634108700000,146.39,146.69,146.07,146.59,6350.3],[1634109000000,146.6,146.63,146.0,146.0,6052.36],[1634109300000,146.01,146.2,145.7,146.15,5010.71],[1634109600000,146.15,146.3,145.12,145.13,10093.05],[1634109900000,145.12,146.0,145.11,145.62,9814.19],[1634110200000,145.6,146.07,144.58,145.35,20936.01],[1634110500000,145.33,145.64,144.95,145.2,8860.53],[1634110800000,145.22,145.99,145.01,145.49,9753.89],[1634111100000,145.48,146.0,145.25,145.44,6527.98],[1634111400000,145.44,145.88,145.33,145.58,11776.99],[1634111700000,145.58,145.96,145.26,145.43,6055.54],[1634112000000,145.43,146.5,145.23,145.72,24271.11],[1634112300000,145.73,146.98,145.44,146.91,16003.77],[1634112600000,146.92,147.43,146.42,146.62,13895.05],[1634112900000,146.66,147.62,146.53,147.57,14498.63],[1634113200000,147.57,147.62,146.85,146.98,12846.03],[1634113500000,146.97,147.17,146.61,146.81,7764.95],[1634113800000,146.81,147.2,146.67,147.13,7864.16],[1634114100000,147.11,147.25,146.45,146.53,6269.99],[1634114400000,146.52,146.75,146.16,146.43,6700.57],[1634114700000,146.44,147.05,146.43,146.93,6989.53],[1634115000000,146.93,147.24,146.33,146.51,9732.92],[1634115300000,146.51,146.76,146.0,146.11,6087.59],[1634115600000,146.13,146.92,145.83,146.19,8710.26],[1634115900000,146.19,146.26,145.33,145.79,12964.27],[1634116200000,145.77,146.2,145.53,145.76,7851.0],[1634116500000,145.77,146.61,145.63,146.47,7506.56],[1634116800000,146.46,146.99,146.25,146.94,6927.31],[1634117100000,146.94,146.97,146.66,146.75,4155.74],[1634117400000,146.77,147.25,146.43,147.09,5877.41],[1634117700000,147.09,147.21,146.97,147.03,3419.3],[1634118000000,147.04,147.04,146.23,146.24,4543.47],[1634118300000,146.24,146.85,146.22,146.79,4906.69],[1634118600000,146.79,147.05,146.19,146.35,7734.84],[1634118900000,146.35,146.7,146.23,146.28,10641.33],[1634119200000,146.29,146.99,146.13,146.86,5956.57],[1634119500000,146.87,147.0,146.64,147.0,5563.08],[1634119800000,147.0,147.07,146.6,146.72,5452.47],[1634120100000,146.7,146.88,146.59,146.73,5403.36],[1634120400000,146.72,146.77,146.56,146.68,5990.06],[1634120700000,146.67,147.29,146.61,147.0,7286.08],[1634121000000,146.99,147.12,146.82,147.03,5034.25],[1634121300000,147.03,147.04,146.63,146.64,3835.82],[1634121600000,146.64,146.91,146.37,146.83,4464.6],[1634121900000,146.83,146.99,146.26,146.33,4852.45],[1634122200000,146.29,146.47,145.85,145.92,9321.7],[1634122500000,145.93,146.43,145.73,146.4,5533.97],[1634122800000,146.4,146.71,145.99,146.13,6239.28],[1634123100000,146.13,146.51,145.88,146.45,6281.11],[1634123400000,146.43,146.47,145.98,146.17,3599.77],[1634123700000,146.17,146.39,145.78,146.04,5217.87],[1634124000000,146.05,146.17,145.7,145.88,5180.78],[1634124300000,145.89,146.17,145.69,145.99,5624.66],[1634124600000,145.97,146.32,145.85,145.93,4195.41],[1634124900000,145.93,146.61,145.93,146.58,4617.45],[1634125200000,146.61,147.05,146.51,147.0,9479.73],[1634125500000,147.0,147.13,146.64,146.92,6619.26],[1634125800000,146.92,147.34,146.88,147.26,6504.41],[1634126100000,147.25,147.35,146.59,146.86,6264.14],[1634126400000,146.86,147.01,146.56,146.91,6867.94],[1634126700000,146.91,147.18,146.76,146.94,7417.26],[1634127000000,146.91,147.05,146.72,146.99,5956.36],[1634127300000,146.98,147.16,146.31,146.53,8853.98],[1634127600000,146.53,146.57,145.91,146.36,8935.37],[1634127900000,146.36,146.79,146.19,146.24,5528.55],[1634128200000,146.25,146.73,146.12,146.19,5232.99],[1634128500000,146.23,146.57,146.03,146.1,3123.88],[1634128800000,146.1,146.35,146.01,146.1,5765.33],[1634129100000,146.1,146.73,146.01,146.25,8390.29],[1634129400000,146.27,146.55,146.2,146.47,4874.03],[1634129700000,146.49,147.01,146.35,146.9,12650.21],[1634130000000,146.9,147.06,146.63,146.75,6526.25],[1634130300000,146.74,146.91,146.45,146.51,5693.72],[1634130600000,146.52,146.84,146.36,146.68,3828.56],[1634130900000,146.68,146.91,146.6,146.66,3633.87],[1634131200000,146.68,146.72,146.25,146.52,7331.73],[1634131500000,146.51,146.65,146.38,146.4,3171.0],[1634131800000,146.39,146.47,145.86,145.95,9305.26],[1634132100000,145.96,146.14,145.9,146.02,5589.91],[1634132400000,146.01,146.37,145.71,145.97,5003.01],[1634132700000,145.97,146.01,144.68,145.03,15444.61],[1634133000000,145.01,145.19,144.65,144.8,12066.87],[1634133300000,144.8,145.27,144.59,145.25,9050.19],[1634133600000,145.24,145.24,144.28,144.81,19870.81],[1634133900000,144.83,144.9,144.46,144.59,8235.33],[1634134200000,144.59,145.07,144.51,144.89,5776.93],[1634134500000,144.9,145.31,144.73,145.23,5881.31],[1634134800000,145.23,145.7,145.09,145.37,5894.57],[1634135100000,145.37,146.12,145.35,145.65,7765.03],[1634135400000,145.66,146.93,145.54,146.82,22063.33],[1634135700000,146.84,146.96,146.26,146.43,13230.84],[1634136000000,146.43,147.24,146.41,147.24,18624.72],[1634136300000,147.22,147.42,146.62,146.88,10731.07],[1634136600000,146.87,146.89,146.31,146.34,10905.11],[1634136900000,146.36,146.58,146.14,146.4,8886.88],[1634137200000,146.41,146.87,145.84,146.18,17996.66],[1634137500000,146.19,146.8,146.07,146.72,12347.04],[1634137800000,146.72,147.0,146.46,146.48,7538.59],[1634138100000,146.48,146.77,146.1,146.57,13549.28],[1634138400000,146.57,146.78,146.38,146.47,4910.93],[1634138700000,146.48,146.88,146.48,146.55,4454.42],[1634139000000,146.54,146.55,146.21,146.21,3193.58],[1634139300000,146.21,146.46,146.08,146.42,4616.79],[1634139600000,146.44,146.56,146.21,146.53,4921.53],[1634139900000,146.54,146.67,146.0,146.07,8780.6],[1634140200000,146.07,146.66,145.92,146.58,7181.57],[1634140500000,146.58,146.65,146.12,146.31,3336.37],[1634140800000,146.31,146.57,145.8,145.93,6855.36],[1634141100000,145.92,146.07,145.77,145.78,3667.39],[1634141400000,145.78,146.21,145.56,146.16,9740.82],[1634141700000,146.16,146.39,145.82,146.35,18013.59],[1634142000000,146.36,146.42,145.73,145.79,8673.51],[1634142300000,145.8,146.13,145.55,145.83,9062.84],[1634142600000,145.82,145.99,145.3,145.35,7751.73],[1634142900000,145.35,145.6,144.88,145.44,26539.05],[1634143200000,145.44,146.16,145.41,145.88,16819.23],[1634143500000,145.87,146.21,145.59,145.89,12423.0],[1634143800000,145.9,146.29,145.85,146.09,7764.48],[1634144100000,146.09,146.29,145.69,145.69,8213.02],[1634144400000,145.69,146.24,145.06,145.29,12641.83],[1634144700000,145.32,145.71,145.07,145.53,6293.21],[1634145000000,145.52,145.91,145.45,145.55,8618.3],[1634145300000,145.55,145.81,145.53,145.69,4968.81],[1634145600000,145.69,145.82,145.45,145.79,5190.66],[1634145900000,145.76,146.69,145.64,146.67,6856.19],[1634146200000,146.67,147.88,146.67,147.28,32423.24],[1634146500000,147.28,147.31,146.75,146.84,10432.54],[1634146800000,146.83,147.46,146.57,147.09,9216.13],[1634147100000,147.09,147.44,146.76,146.84,5518.57],[1634147400000,146.84,146.99,146.59,146.78,6314.77],[1634147700000,146.78,146.97,146.61,146.84,3887.22],[1634148000000,146.84,147.27,146.73,146.94,7132.22],[1634148300000,146.93,146.98,146.62,146.7,6112.79],[1634148600000,146.7,146.99,146.59,146.78,6810.64],[1634148900000,146.77,146.87,146.71,146.73,4142.13],[1634149200000,146.73,147.39,146.7,147.22,13194.8],[1634149500000,147.22,147.74,147.15,147.67,13145.43],[1634149800000,147.68,147.9,147.22,147.47,6485.02],[1634150100000,147.45,147.58,146.89,147.12,6079.29],[1634150400000,147.13,147.17,146.48,146.57,11217.66],[1634150700000,146.57,146.66,145.4,145.48,63807.28],[1634151000000,145.48,146.05,145.07,145.7,32937.45],[1634151300000,145.7,145.78,145.13,145.33,14089.98],[1634151600000,145.34,145.66,144.9,144.95,12421.4],[1634151900000,144.96,145.28,144.96,145.08,7491.4],[1634152200000,145.08,145.39,145.07,145.1,7831.2],[1634152500000,145.1,145.34,144.94,145.13,10806.45],[1634152800000,145.12,145.12,144.56,144.72,14732.96],[1634153100000,144.71,145.1,144.67,144.73,7659.52],[1634153400000,144.73,145.41,144.68,144.99,9968.71],[1634153700000,144.98,145.22,144.87,144.97,5185.43],[1634154000000,144.97,145.11,144.8,144.99,10727.6],[1634154300000,145.0,145.25,144.8,145.08,7428.8],[1634154600000,145.08,145.25,144.91,145.04,6858.56],[1634154900000,145.02,145.31,144.82,145.01,11139.65],[1634155200000,145.02,145.19,144.74,144.83,12039.74],[1634155500000,144.84,145.22,144.75,145.0,7794.44],[1634155800000,145.0,145.4,144.8,145.4,9558.25],[1634156100000,145.4,146.1,145.29,145.78,12574.88],[1634156400000,145.78,146.41,145.66,145.92,13290.98],[1634156700000,145.91,146.24,145.78,145.93,6988.93],[1634157000000,145.92,146.49,145.71,146.4,9119.27],[1634157300000,146.42,146.94,146.35,146.6,10982.61],[1634157600000,146.62,146.79,146.45,146.65,6105.08],[1634157900000,146.65,146.67,145.59,146.08,14302.35],[1634158200000,146.09,146.27,145.66,145.81,6545.94],[1634158500000,145.81,146.16,145.71,146.05,4270.64],[1634158800000,146.06,149.5,146.06,147.32,40496.4],[1634159100000,147.3,147.53,146.71,146.95,11322.77],[1634159400000,146.96,146.98,146.39,146.51,6507.15],[1634159700000,146.51,146.72,146.29,146.38,4575.14],[1634160000000,146.4,146.51,146.0,146.09,8190.85],[1634160300000,146.1,146.28,145.76,146.24,7782.26],[1634160600000,146.25,146.73,146.13,146.71,4364.73],[1634160900000,146.71,146.85,146.53,146.83,6694.82],[1634161200000,146.82,146.84,146.3,146.36,3918.41],[1634161500000,146.37,146.68,145.92,146.68,7029.58],[1634161800000,146.65,146.81,146.44,146.67,3897.24],[1634162100000,146.67,146.77,146.16,146.26,4699.45],[1634162400000,146.27,146.88,146.27,146.56,8564.98],[1634162700000,146.57,147.18,146.35,147.16,10413.38],[1634163000000,147.16,147.32,146.84,146.85,6159.6],[1634163300000,146.83,147.48,146.73,147.39,10554.31],[1634163600000,147.39,148.88,147.34,148.55,28173.52],[1634163900000,148.55,149.0,147.95,148.12,12389.23],[1634164200000,148.12,148.14,147.62,147.89,9009.99],[1634164500000,147.91,148.53,147.55,148.41,10778.58],[1634164800000,148.41,148.66,148.01,148.25,13466.11],[1634165100000,148.26,148.6,147.81,148.12,11005.16],[1634165400000,148.13,148.67,147.94,148.13,6931.19],[1634165700000,148.13,148.81,148.1,148.63,9965.45],[1634166000000,148.68,149.12,148.15,148.3,10771.44],[1634166300000,148.28,148.48,148.03,148.06,4908.01],[1634166600000,148.06,148.22,147.8,147.94,5031.54],[1634166900000,147.94,148.02,147.66,147.8,5084.32],[1634167200000,147.8,147.98,147.36,147.93,6357.12],[1634167500000,147.93,148.19,147.85,147.95,5856.47],[1634167800000,147.94,148.09,147.5,147.7,3347.1],[1634168100000,147.7,148.47,147.67,148.16,9091.93],[1634168400000,148.17,148.5,147.9,148.29,5785.35],[1634168700000,148.27,148.36,148.03,148.23,3677.41],[1634169000000,148.22,148.42,148.12,148.2,3847.87],[1634169300000,148.2,148.23,147.96,148.04,3004.73],[1634169600000,148.05,149.34,148.05,148.62,16357.85],[1634169900000,148.65,149.2,148.51,148.57,9322.22],[1634170200000,148.56,148.89,148.17,148.81,14399.48],[1634170500000,148.82,148.89,148.11,148.31,7732.78],[1634170800000,148.31,148.43,148.11,148.31,4927.4],[1634171100000,148.3,148.67,148.08,148.08,4380.18],[1634171400000,148.08,148.37,147.71,147.71,6238.88],[1634171700000,147.7,147.72,147.32,147.49,5747.3],[1634172000000,147.49,147.86,147.49,147.75,4096.24],[1634172300000,147.76,147.99,147.43,147.91,9185.45],[1634172600000,147.93,148.27,147.6,147.6,5305.76],[1634172900000,147.62,147.97,147.3,147.66,8211.84],[1634173200000,147.63,147.91,147.27,147.74,13134.4],[1634173500000,147.73,148.18,147.59,147.68,8368.81],[1634173800000,147.68,148.96,147.68,148.57,15256.24],[1634174100000,148.55,149.03,148.32,148.72,10920.91],[1634174400000,148.72,148.76,148.19,148.3,6477.58],[1634174700000,148.3,148.97,148.19,148.77,5583.28],[1634175000000,148.79,148.99,148.41,148.52,6963.14],[1634175300000,148.51,148.66,147.94,148.15,8489.47],[1634175600000,148.13,148.72,148.07,148.23,6040.85],[1634175900000,148.22,148.67,147.9,148.41,5669.59],[1634176200000,148.43,148.65,148.24,148.42,4126.72],[1634176500000,148.42,149.7,148.35,149.65,16962.26],[1634176800000,149.66,150.82,149.63,150.8,25279.92],[1634177100000,150.8,150.99,150.11,150.19,14401.64],[1634177400000,150.2,150.61,149.98,150.29,8663.38],[1634177700000,150.28,150.43,149.4,149.6,16760.76],[1634178000000,149.59,149.77,149.3,149.51,5033.38],[1634178300000,149.53,149.9,149.12,149.79,10404.42],[1634178600000,149.77,150.47,149.6,149.6,8251.57],[1634178900000,149.6,150.24,149.51,150.23,7008.67],[1634179200000,150.24,150.48,149.89,150.21,10035.99],[1634179500000,150.2,150.52,149.92,150.4,9696.39],[1634179800000,150.38,150.63,150.11,150.13,5376.35],[1634180100000,150.13,150.22,149.53,149.58,6194.46],[1634180400000,149.57,150.47,149.57,150.35,5121.25],[1634180700000,150.37,150.47,149.75,149.8,7760.07],[1634181000000,149.79,150.09,149.63,149.85,7438.55],[1634181300000,149.85,150.14,149.68,150.11,6568.17],[1634181600000,150.11,150.6,150.11,150.56,9092.06],[1634181900000,150.54,150.58,149.84,149.94,7932.32],[1634182200000,149.94,150.1,149.57,149.65,5028.21],[1634182500000,149.64,149.81,149.4,149.77,5389.2],[1634182800000,149.7,149.95,149.6,149.79,4132.6],[1634183100000,149.8,150.03,149.51,150.03,6409.34],[1634183400000,150.04,150.23,149.73,149.96,5356.31],[1634183700000,149.96,150.44,149.62,149.65,5050.41],[1634184000000,149.65,149.99,149.65,149.77,3098.72],[1634184300000,149.77,149.89,149.15,149.42,6440.96],[1634184600000,149.42,149.47,149.08,149.3,4752.62],[1634184900000,149.3,149.41,148.9,149.02,7092.95],[1634185200000,149.04,149.42,148.9,149.0,10615.89],[1634185500000,148.99,149.11,148.69,148.97,8569.3],[1634185800000,148.97,149.25,148.48,148.56,8599.1],[1634186100000,148.59,148.84,148.5,148.6,4476.26],[1634186400000,148.6,149.05,148.6,148.84,6726.44],[1634186700000,148.83,149.29,148.6,149.16,6786.78],[1634187000000,149.19,149.61,149.16,149.5,5547.36],[1634187300000,149.49,149.68,149.23,149.23,5985.72],[1634187600000,149.24,149.81,149.11,149.44,7428.04],[1634187900000,149.46,149.56,149.05,149.33,8366.41],[1634188200000,149.33,149.39,148.68,148.9,8176.88],[1634188500000,148.92,149.54,148.92,149.38,6371.18],[1634188800000,149.38,149.55,149.05,149.25,6870.39],[1634189100000,149.24,149.46,149.19,149.26,4222.14],[1634189400000,149.24,149.51,149.08,149.32,6763.33],[1634189700000,149.32,149.6,149.27,149.56,4970.09],[1634190000000,149.56,149.84,149.53,149.76,6828.02],[1634190300000,149.77,150.04,149.67,149.98,6843.16],[1634190600000,149.97,150.07,149.67,149.86,7001.7],[1634190900000,149.86,149.92,149.3,149.43,7346.77],[1634191200000,149.44,149.87,149.35,149.84,5270.37],[1634191500000,149.85,150.19,149.71,150.15,6901.57],[1634191800000,150.16,150.43,150.02,150.41,11051.83],[1634192100000,150.42,151.14,150.32,151.1,18940.69],[1634192400000,151.11,151.61,150.71,151.22,28395.63],[1634192700000,151.22,151.26,150.74,150.87,5398.37],[1634193000000,150.87,152.0,150.87,151.67,38739.62],[1634193300000,151.69,151.72,150.97,151.11,11542.66],[1634193600000,151.09,151.43,150.43,151.08,27400.12],[1634193900000,151.08,151.1,149.95,150.1,23673.15],[1634194200000,150.1,150.75,149.95,150.06,18799.84],[1634194500000,150.06,151.18,149.94,151.09,20401.26],[1634194800000,151.1,151.23,150.91,151.12,5135.9],[1634195100000,151.12,151.57,150.97,151.39,7821.19],[1634195400000,151.39,151.84,151.31,151.56,15867.41],[1634195700000,151.54,151.65,151.02,151.04,5397.7],[1634196000000,151.03,151.3,150.78,151.2,5832.61],[1634196300000,151.21,151.72,151.21,151.51,6883.58],[1634196600000,151.51,151.58,150.91,151.01,4928.76],[1634196900000,151.01,151.11,150.48,150.6,4997.5],[1634197200000,150.6,151.0,150.42,150.99,5427.13],[1634197500000,150.99,151.36,150.44,150.62,14020.1],[1634197800000,150.61,150.62,150.39,150.55,8475.12],[1634198100000,150.56,150.62,150.24,150.36,6043.02],[1634198400000,150.36,150.62,150.3,150.47,9899.96],[1634198700000,150.46,150.97,150.43,150.8,4357.76],[1634199000000,150.8,151.01,150.73,150.82,6241.64],[1634199300000,150.83,151.8,150.82,151.68,8801.06],[1634199600000,151.69,151.69,151.3,151.65,5008.17],[1634199900000,151.65,151.65,151.18,151.2,4711.14],[1634200200000,151.2,151.59,150.96,151.23,7114.63],[1634200500000,151.23,151.49,151.15,151.39,4818.2],[1634200800000,151.4,151.46,151.13,151.32,3126.58],[1634201100000,151.33,151.35,151.16,151.19,2777.17],[1634201400000,151.2,151.41,151.11,151.19,2715.37],[1634201700000,151.2,151.22,150.76,150.87,5929.67],[1634202000000,150.88,150.94,150.55,150.66,4534.04],[1634202300000,150.66,150.74,150.58,150.69,3117.62],[1634202600000,150.68,151.0,150.58,150.94,8591.45],[1634202900000,150.95,151.2,150.74,151.1,7807.52],[1634203200000,151.1,151.5,150.64,150.8,12125.24],[1634203500000,150.81,151.07,150.64,150.86,4218.42],[1634203800000,150.86,151.1,150.8,150.82,3267.05],[1634204100000,150.82,151.36,150.82,151.26,5476.61],[1634204400000,151.27,151.45,151.08,151.23,7553.44],[1634204700000,151.23,151.28,150.75,150.76,7429.51],[1634205000000,150.75,151.16,150.6,150.92,6635.72],[1634205300000,150.92,150.94,150.43,150.55,9674.98],[1634205600000,150.54,150.63,149.91,150.11,14676.76],[1634205900000,150.09,150.49,149.96,150.19,7117.41],[1634206200000,150.18,150.87,150.15,150.84,6910.54],[1634206500000,150.83,151.0,150.55,150.69,6350.68],[1634206800000,150.68,151.16,150.63,150.73,17427.59],[1634207100000,150.72,150.92,150.2,150.5,39663.84],[1634207400000,150.5,150.81,150.31,150.78,6664.96],[1634207700000,150.78,151.06,150.54,150.8,11372.55],[1634208000000,150.8,150.93,150.64,150.66,3147.3],[1634208300000,150.66,150.92,150.42,150.43,7304.07],[1634208600000,150.44,150.83,150.31,150.37,14716.36],[1634208900000,150.36,150.84,150.36,150.69,5291.13],[1634209200000,150.69,150.81,150.54,150.69,3423.87],[1634209500000,150.7,150.95,150.55,150.9,4241.72],[1634209800000,150.9,151.73,150.81,151.69,15489.69],[1634210100000,151.69,152.13,151.5,151.95,26778.53],[1634210400000,151.95,153.29,151.84,152.92,33053.03],[1634210700000,152.91,153.75,152.89,153.42,21031.97],[1634211000000,153.4,154.21,153.0,153.17,26918.87],[1634211300000,153.13,153.33,152.75,152.84,14312.05],[1634211600000,152.84,153.25,152.59,153.16,10277.84],[1634211900000,153.16,153.2,152.65,152.92,5331.42],[1634212200000,152.92,153.97,152.77,153.66,20925.32],[1634212500000,153.65,153.94,153.19,153.88,19260.64],[1634212800000,153.87,154.1,153.19,153.4,15356.43],[1634213100000,153.39,153.48,152.92,153.35,7599.91],[1634213400000,153.33,153.77,153.25,153.46,9723.24],[1634213700000,153.47,154.82,153.47,154.11,20928.55],[1634214000000,154.11,154.74,153.86,154.67,14717.46],[1634214300000,154.66,154.93,154.37,154.85,10675.09],[1634214600000,154.85,154.99,154.06,154.16,21113.36],[1634214900000,154.15,154.51,154.03,154.36,7964.36],[1634215200000,154.37,154.47,153.8,153.84,7690.9],[1634215500000,153.84,154.1,153.62,153.91,7635.42],[1634215800000,153.9,153.99,153.14,153.27,12589.76],[1634216100000,153.26,153.45,152.99,153.27,9502.46],[1634216400000,153.25,153.71,153.2,153.46,4932.31],[1634216700000,153.45,154.67,153.41,153.65,21978.5],[1634217000000,153.65,154.11,153.64,154.02,4403.91],[1634217300000,154.02,154.4,154.02,154.23,7195.81],[1634217600000,154.26,154.48,154.04,154.1,5913.16],[1634217900000,154.09,154.64,154.08,154.55,5567.63],[1634218200000,154.57,154.8,154.45,154.72,11352.02],[1634218500000,154.73,154.76,154.23,154.39,5426.39],[1634218800000,154.39,154.9,154.29,154.81,9421.33],[1634219100000,154.81,155.1,154.52,154.78,19794.38],[1634219400000,154.77,154.78,153.73,153.98,12633.02],[1634219700000,154.01,154.18,153.64,153.79,8529.95],[1634220000000,153.78,154.39,153.66,154.34,8782.04],[1634220300000,154.34,154.6,154.01,154.36,8018.29],[1634220600000,154.36,154.56,153.98,154.41,5838.52],[1634220900000,154.44,155.64,154.34,155.37,27911.4],[1634221200000,155.38,155.65,154.5,154.77,22913.6],[1634221500000,154.77,155.25,154.71,155.24,8738.25],[1634221800000,155.23,155.29,154.56,154.71,11268.6],[1634222100000,154.7,154.79,154.0,154.4,14018.78],[1634222400000,154.39,154.45,153.77,153.81,8815.63],[1634222700000,153.84,153.86,153.15,153.78,13587.23],[1634223000000,153.78,154.28,153.72,154.02,7788.84],[1634223300000,153.99,154.6,153.75,154.18,9717.8],[1634223600000,154.19,154.57,154.0,154.11,37890.01],[1634223900000,154.12,154.16,152.22,152.44,33384.06],[1634224200000,152.44,153.79,152.44,153.64,25001.62],[1634224500000,153.62,153.78,153.16,153.28,14159.3],[1634224800000,153.27,153.63,153.05,153.33,10890.08],[1634225100000,153.34,153.62,153.26,153.43,11734.48],[1634225400000,153.44,153.68,153.17,153.63,7724.44],[1634225700000,153.63,154.02,153.28,153.3,8682.45],[1634226000000,153.29,153.54,152.9,153.13,12979.36],[1634226300000,153.12,153.13,152.51,152.8,6930.72],[1634226600000,152.81,152.99,152.49,152.61,7659.08],[1634226900000,152.62,152.87,152.55,152.81,4515.65],[1634227200000,152.83,153.53,152.74,153.24,6211.77],[1634227500000,153.24,153.32,152.57,152.69,5121.52],[1634227800000,152.7,152.78,152.0,152.31,20166.91],[1634228100000,152.31,152.57,152.0,152.08,7646.83],[1634228400000,152.09,152.51,152.04,152.22,7782.93],[1634228700000,152.24,152.28,151.08,151.35,33188.14],[1634229000000,151.36,151.83,150.65,150.88,18879.41],[1634229300000,150.89,151.57,150.7,150.72,14948.73],[1634229600000,150.72,151.03,150.06,150.41,19992.58],[1634229900000,150.42,151.08,150.23,150.92,17861.6],[1634230200000,150.93,151.32,150.92,151.19,15310.29],[1634230500000,151.19,151.34,150.96,151.06,6488.22],[1634230800000,151.05,151.66,150.77,151.48,7597.31],[1634231100000,151.48,151.73,151.25,151.51,7402.42],[1634231400000,151.52,151.77,151.31,151.43,7068.75],[1634231700000,151.42,151.71,151.03,151.56,3442.36],[1634232000000,151.54,151.87,151.52,151.76,4821.31],[1634232300000,151.76,152.02,151.62,151.94,5891.66],[1634232600000,151.94,151.98,151.69,151.86,4380.45],[1634232900000,151.86,152.2,151.73,152.04,6939.8],[1634233200000,152.04,152.3,151.95,152.25,5219.1],[1634233500000,152.26,152.26,151.82,151.89,4405.35],[1634233800000,151.9,152.09,151.58,151.62,3512.88],[1634234100000,151.62,151.96,151.57,151.76,3181.5],[1634234400000,151.75,151.76,151.06,151.46,6148.5],[1634234700000,151.45,151.48,151.11,151.39,3788.69],[1634235000000,151.39,151.67,151.16,151.47,20867.86],[1634235300000,151.48,151.48,151.0,151.1,7036.03],[1634235600000,151.1,151.27,150.51,150.61,7517.98],[1634235900000,150.6,150.75,149.21,149.44,28418.84],[1634236200000,149.43,150.4,149.22,150.3,14853.79],[1634236500000,150.31,150.5,150.0,150.12,6390.47],[1634236800000,150.11,150.65,150.02,150.46,7959.81],[1634237100000,150.46,150.82,150.21,150.3,8415.06],[1634237400000,150.29,151.0,150.05,150.65,14564.07],[1634237700000,150.65,150.87,150.53,150.75,6501.74],[1634238000000,150.74,151.54,150.63,151.48,7648.48],[1634238300000,151.46,151.51,151.22,151.26,4528.3],[1634238600000,151.25,151.3,150.06,150.18,12929.68],[1634238900000,150.17,150.52,149.68,150.13,17540.98],[1634239200000,150.12,150.32,148.76,148.81,50602.32],[1634239500000,148.81,149.19,148.56,148.89,10474.99],[1634239800000,148.87,149.56,148.81,149.42,9502.49],[1634240100000,149.42,149.7,149.41,149.63,4159.29],[1634240400000,149.63,149.98,149.6,149.76,4539.53],[1634240700000,149.75,150.11,149.57,149.66,5122.13],[1634241000000,149.66,150.22,149.66,150.18,3333.78],[1634241300000,150.18,150.2,149.83,150.07,5405.67],[1634241600000,150.06,150.22,149.52,150.11,6356.64],[1634241900000,150.11,150.15,149.54,149.57,4585.92],[1634242200000,149.57,149.68,149.28,149.44,4053.07],[1634242500000,149.45,149.57,149.09,149.11,3268.71],[1634242800000,149.11,149.38,148.98,149.12,5512.27],[1634243100000,149.12,149.38,148.9,149.35,4565.14],[1634243400000,149.35,149.98,149.23,149.83,7916.86],[1634243700000,149.83,149.96,149.58,149.67,3932.07],[1634244000000,149.63,149.65,149.21,149.55,5656.73],[1634244300000,149.53,149.92,149.3,149.42,4562.74],[1634244600000,149.41,149.99,149.39,149.79,4029.81],[1634244900000,149.79,150.07,149.71,149.87,3967.1],[1634245200000,149.87,150.97,149.84,150.57,11487.96],[1634245500000,150.56,150.57,149.96,150.09,4346.24],[1634245800000,150.08,150.22,149.59,149.62,3631.24],[1634246100000,149.63,150.24,149.59,150.21,4461.69],[1634246400000,150.21,150.36,150.13,150.32,3375.21],[1634246700000,150.31,150.6,150.25,150.6,2841.56],[1634247000000,150.6,150.6,150.06,150.1,2508.78],[1634247300000,150.1,150.36,150.01,150.31,2460.13],[1634247600000,150.3,150.84,150.16,150.76,3779.76],[1634247900000,150.75,151.34,150.49,151.31,5097.05],[1634248200000,151.32,151.49,150.46,150.6,5333.97],[1634248500000,150.58,150.84,150.38,150.62,2740.72],[1634248800000,150.61,150.69,150.38,150.4,2419.93],[1634249100000,150.39,150.62,150.25,150.55,2753.37],[1634249400000,150.54,150.79,150.14,150.43,4973.21],[1634249700000,150.43,150.61,150.15,150.17,2174.85],[1634250000000,150.17,150.18,149.92,149.97,3426.47],[1634250300000,149.97,150.22,149.62,149.79,5909.65],[1634250600000,149.79,150.05,149.62,149.95,2648.68],[1634250900000,149.96,149.98,149.61,149.69,1922.66],[1634251200000,149.69,149.91,149.55,149.74,4006.19],[1634251500000,149.75,149.96,149.64,149.78,2540.03],[1634251800000,149.79,150.28,149.7,150.26,5054.02],[1634252100000,150.26,150.26,149.91,149.99,2521.93],[1634252400000,149.99,150.42,149.77,149.85,4425.89],[1634252700000,149.84,150.64,149.83,150.39,4357.08],[1634253000000,150.35,150.52,150.2,150.28,2921.66],[1634253300000,150.28,150.33,149.78,149.8,4247.48],[1634253600000,149.81,150.01,149.46,149.47,5691.19],[1634253900000,149.47,149.65,149.3,149.45,4542.7],[1634254200000,149.46,149.9,149.39,149.69,3203.96],[1634254500000,149.7,150.07,149.59,149.96,3150.34],[1634254800000,149.96,150.1,149.83,150.02,3469.12],[1634255100000,150.02,150.07,149.72,150.0,3926.14],[1634255400000,150.0,150.15,149.74,149.81,3011.4],[1634255700000,149.81,150.06,149.65,150.02,2392.93],[1634256000000,150.01,150.2,149.25,149.41,10815.2],[1634256300000,149.41,149.47,148.92,149.1,9292.25],[1634256600000,149.08,150.0,149.08,149.89,6025.75],[1634256900000,149.89,150.0,149.14,149.16,4790.72],[1634257200000,149.16,149.27,148.5,148.5,9252.89],[1634257500000,148.5,148.51,147.55,147.98,26705.14],[1634257800000,147.98,148.23,147.1,147.23,11492.8],[1634258100000,147.25,147.77,147.2,147.43,8731.28],[1634258400000,147.42,148.38,147.41,148.17,9493.82],[1634258700000,148.18,148.79,148.09,148.71,7140.46],[1634259000000,148.71,148.72,148.1,148.33,3294.82],[1634259300000,148.32,148.32,147.49,148.0,9851.77],[1634259600000,147.99,148.45,147.72,148.12,4524.84],[1634259900000,148.14,148.14,147.15,147.29,7135.88],[1634260200000,147.31,147.78,147.05,147.78,8729.17],[1634260500000,147.78,148.05,146.92,146.95,11676.29],[1634260800000,146.97,147.73,146.68,147.63,21016.03],[1634261100000,147.63,148.1,147.58,148.1,4526.93],[1634261400000,148.11,148.4,148.0,148.07,6326.86],[1634261700000,148.08,148.18,147.63,147.63,4034.62],[1634262000000,147.64,148.19,147.36,148.18,4394.08],[1634262300000,148.17,148.19,147.69,147.69,3572.93],[1634262600000,147.69,148.58,147.69,148.54,5248.13],[1634262900000,148.54,148.65,148.04,148.25,6281.92],[1634263200000,148.26,148.6,147.88,147.89,5399.05],[1634263500000,147.88,148.19,147.52,147.53,5942.89],[1634263800000,147.52,147.87,147.29,147.29,6114.08],[1634264100000,147.29,148.34,147.22,148.27,6772.02],[1634264400000,148.27,149.03,148.11,148.93,20014.44],[1634264700000,148.91,149.16,148.46,149.09,21097.34],[1634265000000,149.03,149.21,148.61,148.84,19557.33],[1634265300000,148.85,149.7,148.72,149.69,16630.41],[1634265600000,149.7,150.28,149.61,150.16,18307.27],[1634265900000,150.18,150.27,149.54,150.15,9408.7],[1634266200000,150.14,150.14,149.32,149.49,10186.21],[1634266500000,149.53,150.64,149.49,150.46,13045.07],[1634266800000,150.46,151.25,150.33,150.53,13878.92],[1634267100000,150.53,150.97,150.35,150.9,8019.01],[1634267400000,150.9,151.41,150.86,151.27,14520.04],[1634267700000,151.27,151.35,150.57,150.82,7972.65],[1634268000000,150.82,151.1,150.56,150.82,5385.73],[1634268300000,150.84,151.38,150.82,151.01,8488.82],[1634268600000,151.01,151.19,150.66,150.93,9417.14],[1634268900000,150.92,151.2,150.8,150.88,5933.85],[1634269200000,150.87,151.09,150.57,150.87,7064.89],[1634269500000,150.86,151.07,150.75,150.88,5812.27],[1634269800000,150.89,150.96,150.59,150.67,3013.9],[1634270100000,150.67,150.87,150.58,150.85,5924.74],[1634270400000,150.85,154.23,150.8,153.87,126132.71],[1634270700000,153.87,154.1,152.86,153.0,21801.23],[1634271000000,153.0,154.22,152.82,153.95,27138.1],[1634271300000,153.95,154.23,153.02,153.98,32697.53],[1634271600000,153.99,154.82,153.99,154.36,43599.97],[1634271900000,154.36,155.0,154.0,154.75,36618.98],[1634272200000,154.75,155.75,154.51,155.61,38758.97],[1634272500000,155.61,156.3,154.87,155.25,43530.94],[1634272800000,155.26,155.66,154.97,155.23,19620.23],[1634273100000,155.21,155.21,154.39,154.84,24561.22],[1634273400000,154.86,155.14,154.76,154.8,15328.59],[1634273700000,154.78,155.03,154.48,154.68,12098.89],[1634274000000,154.69,154.91,153.29,154.03,22905.56],[1634274300000,154.02,154.03,153.12,153.24,12747.04],[1634274600000,153.24,153.69,153.01,153.15,13001.12],[1634274900000,153.16,153.55,152.56,152.62,24254.41],[1634275200000,152.61,154.09,152.61,153.87,26754.63],[1634275500000,153.87,154.78,153.83,154.64,24429.98],[1634275800000,154.63,154.87,154.18,154.84,10480.08],[1634276100000,154.84,155.1,154.53,154.93,12577.11],[1634276400000,154.93,155.49,154.57,155.26,16275.62],[1634276700000,155.25,155.57,154.71,155.16,11828.73],[1634277000000,155.17,155.18,154.44,154.82,10511.54],[1634277300000,154.79,154.99,154.55,154.86,9101.09],[1634277600000,154.86,155.87,154.67,155.47,19460.77],[1634277900000,155.46,157.0,155.01,156.85,52091.0],[1634278200000,156.89,163.64,156.75,162.12,340951.26],[1634278500000,162.11,163.5,159.65,159.69,131323.94],[1634278800000,159.69,161.49,159.48,161.32,49614.3],[1634279100000,161.22,162.84,160.47,162.34,65252.47],[1634279400000,162.33,163.08,160.45,160.59,55136.78],[1634279700000,160.58,160.71,155.83,160.06,76268.69],[1634280000000,160.06,160.36,158.86,160.03,25948.84],[1634280300000,160.03,160.06,159.43,159.85,15835.32],[1634280600000,159.86,161.62,159.73,161.54,35198.09],[1634280900000,161.55,162.17,160.47,161.98,47470.2],[1634281200000,161.98,163.21,161.37,163.02,52702.82],[1634281500000,163.03,163.25,161.58,161.88,94788.55],[1634281800000,161.88,162.65,161.12,161.19,23911.66],[1634282100000,161.18,161.83,160.69,160.94,22051.15],[1634282400000,160.92,161.38,160.51,160.55,17486.44],[1634282700000,160.55,161.23,160.0,160.99,15762.41],[1634283000000,160.98,162.3,160.94,162.11,13680.87],[1634283300000,162.11,162.67,161.38,162.56,19915.38],[1634283600000,162.56,163.21,161.38,161.39,26041.8],[1634283900000,161.39,162.13,161.04,161.84,14892.57],[1634284200000,161.85,162.65,161.34,162.46,15197.47],[1634284500000,162.46,162.85,161.39,161.57,17182.78],[1634284800000,161.6,164.0,161.49,163.31,51715.92],[1634285100000,163.27,163.27,161.31,162.05,34320.31],[1634285400000,162.05,163.0,160.72,162.75,44262.4],[1634285700000,162.75,165.61,162.75,165.06,104210.35],[1634286000000,165.07,165.75,163.8,164.6,77158.18],[1634286300000,164.62,164.74,163.0,163.0,78529.65],[1634286600000,163.0,164.01,163.0,163.54,58085.61],[1634286900000,163.55,163.94,162.5,162.83,40846.05],[1634287200000,162.83,163.33,162.03,162.52,25724.3],[1634287500000,162.52,163.06,161.96,162.15,32681.77],[1634287800000,162.16,162.23,159.13,160.54,68518.77],[1634288100000,160.64,160.8,158.55,159.38,41439.72],[1634288400000,159.37,159.48,157.07,157.32,44510.48],[1634288700000,157.33,158.82,157.02,158.21,29621.09],[1634289000000,158.2,159.84,158.2,159.79,24265.62],[1634289300000,159.79,160.88,159.68,160.39,22921.38],[1634289600000,160.38,161.18,159.76,160.97,19062.08],[1634289900000,161.0,161.35,160.23,160.74,15090.95],[1634290200000,160.74,160.74,159.11,159.92,30698.67],[1634290500000,159.93,160.09,159.42,159.7,12512.93],[1634290800000,159.72,159.98,159.24,159.34,16908.84],[1634291100000,159.34,160.26,159.2,159.78,19300.16],[1634291400000,159.76,160.72,159.76,160.59,8107.01],[1634291700000,160.58,160.89,159.95,160.04,10193.98],[1634292000000,160.03,160.1,159.27,159.56,8966.65],[1634292300000,159.57,160.57,159.57,160.43,14108.91],[1634292600000,160.46,160.53,159.34,159.6,9238.85],[1634292900000,159.6,160.15,159.28,159.42,12986.18],[1634293200000,159.42,159.47,158.24,158.26,17440.46],[1634293500000,158.27,159.21,157.85,159.17,23007.64],[1634293800000,159.17,159.21,157.95,157.97,13998.29],[1634294100000,157.96,158.39,157.74,158.3,11668.54],[1634294400000,158.3,158.99,158.09,158.16,12493.77],[1634294700000,158.16,159.08,158.16,159.06,7048.33],[1634295000000,159.04,159.3,158.92,159.18,10268.86],[1634295300000,159.17,159.31,158.34,159.29,12683.25],[1634295600000,159.28,159.87,158.99,159.07,14593.89],[1634295900000,159.06,159.35,158.87,158.88,10320.2],[1634296200000,158.89,159.6,158.45,159.54,12606.74],[1634296500000,159.55,159.58,158.63,158.72,7616.61],[1634296800000,158.72,159.12,158.61,158.99,5649.94],[1634297100000,158.99,159.76,158.93,159.46,9687.07],[1634297400000,159.46,159.58,158.77,158.98,9341.08],[1634297700000,158.98,159.0,158.64,158.71,6737.87],[1634298000000,158.71,158.73,158.1,158.24,8789.66],[1634298300000,158.23,158.95,158.17,158.73,6942.04],[1634298600000,158.72,158.83,157.41,157.65,26694.58],[1634298900000,157.64,158.01,157.45,157.82,10166.0],[1634299200000,157.82,157.82,157.02,157.22,15407.75],[1634299500000,157.22,157.94,157.22,157.82,10598.9],[1634299800000,157.81,157.82,157.3,157.61,9562.25],[1634300100000,157.61,158.69,157.45,158.46,12065.8],[1634300400000,158.46,158.75,158.06,158.29,12888.54],[1634300700000,158.28,158.79,157.81,158.76,7532.52],[1634301000000,158.76,158.82,158.23,158.28,6473.66],[1634301300000,158.3,158.9,158.26,158.83,6995.84],[1634301600000,158.83,158.99,158.71,158.97,7526.38],[1634301900000,158.98,159.76,158.83,158.84,15551.42],[1634302200000,158.85,158.85,158.45,158.64,7179.91],[1634302500000,158.64,158.65,158.3,158.4,5762.96],[1634302800000,158.37,158.7,158.0,158.02,5758.17],[1634303100000,158.02,158.24,157.55,158.24,9100.66],[1634303400000,158.23,158.36,157.71,157.8,5715.81],[1634303700000,157.8,158.53,157.72,158.42,12655.66],[1634304000000,158.41,159.2,158.3,158.89,12694.5],[1634304300000,158.89,159.69,158.71,159.23,11250.16],[1634304600000,159.24,159.43,158.54,158.64,9652.35],[1634304900000,158.68,159.0,158.3,158.41,5288.49],[1634305200000,158.42,159.0,158.28,158.99,6078.75],[1634305500000,159.0,159.32,158.54,158.76,6284.48],[1634305800000,158.76,159.22,158.48,158.69,12851.95],[1634306100000,158.68,159.9,158.56,159.53,19777.29],[1634306400000,159.53,159.53,158.44,158.8,10055.95],[1634306700000,158.8,159.14,158.56,158.62,7509.23],[1634307000000,158.64,158.83,158.19,158.3,10768.69],[1634307300000,158.29,158.57,157.97,158.34,13368.29],[1634307600000,158.34,159.24,157.98,159.22,13696.93],[1634307900000,159.22,159.51,158.79,159.32,8619.41],[1634308200000,159.32,162.28,159.31,161.82,52562.12],[1634308500000,161.82,163.11,161.62,161.85,50693.46],[1634308800000,161.84,161.88,161.06,161.35,16683.97],[1634309100000,161.36,161.46,160.03,160.15,26400.45],[1634309400000,160.16,161.36,160.02,160.25,20438.99],[1634309700000,160.24,160.91,160.23,160.47,12151.79],[1634310000000,160.48,160.73,158.47,158.87,38385.86],[1634310300000,158.87,159.44,158.81,159.01,9081.35],[1634310600000,159.01,159.15,158.22,158.48,16604.76],[1634310900000,158.48,159.3,158.38,158.99,10243.91],[1634311200000,158.99,159.04,158.59,158.77,8450.86],[1634311500000,158.78,158.84,158.02,158.53,9434.44],[1634311800000,158.53,158.81,158.17,158.45,7413.88],[1634312100000,158.45,158.53,158.01,158.22,9815.09],[1634312400000,158.22,158.57,158.05,158.33,10035.26],[1634312700000,158.34,158.69,158.15,158.41,6382.35],[1634313000000,158.41,159.04,158.38,158.79,7419.67],[1634313300000,158.78,159.36,158.52,159.36,8254.27],[1634313600000,159.35,159.7,159.2,159.63,14902.94],[1634313900000,159.62,160.22,159.36,160.15,13459.0],[1634314200000,160.15,160.85,159.68,159.69,16612.78],[1634314500000,159.7,159.73,158.7,159.18,23101.21],[1634314800000,159.17,160.54,159.11,160.43,11904.52],[1634315100000,160.44,160.78,160.15,160.25,12206.62],[1634315400000,160.27,160.44,159.44,160.28,19388.52],[1634315700000,160.28,160.91,159.97,160.59,10507.29],[1634316000000,160.58,160.81,160.16,160.72,19845.23],[1634316300000,160.71,160.79,160.28,160.67,18207.71],[1634316600000,160.68,161.63,160.68,161.34,16530.74],[1634316900000,161.35,162.3,161.29,161.89,25012.34],[1634317200000,161.89,162.21,160.96,161.29,14810.79],[1634317500000,161.29,161.97,160.78,161.49,18153.92],[1634317800000,161.5,161.68,160.83,160.99,10436.13],[1634318100000,160.99,161.59,160.8,161.39,10554.45],[1634318400000,161.38,161.87,161.09,161.64,15198.25],[1634318700000,161.64,162.21,161.28,161.54,14240.68],[1634319000000,161.55,161.6,160.43,160.69,18912.95],[1634319300000,160.69,161.27,160.69,161.09,7698.75],[1634319600000,161.09,161.32,160.43,160.85,14886.41],[1634319900000,160.84,161.01,160.65,160.8,7783.43],[1634320200000,160.81,161.6,160.74,161.6,10499.77],[1634320500000,161.59,161.71,160.73,161.09,9111.34],[1634320800000,161.09,161.47,160.13,160.44,20243.02],[1634321100000,160.45,161.47,160.3,161.33,11889.43],[1634321400000,161.32,161.9,161.19,161.87,12380.92],[1634321700000,161.86,162.4,161.71,162.33,12062.2],[1634322000000,162.32,162.45,161.73,162.28,14647.93],[1634322300000,162.28,162.32,161.62,161.98,9148.18],[1634322600000,161.97,162.4,161.79,161.94,9174.05],[1634322900000,161.95,162.9,161.87,162.89,13793.66],[1634323200000,162.88,162.94,162.35,162.39,10728.32],[1634323500000,162.38,162.49,161.66,162.16,8786.98],[1634323800000,162.17,162.17,161.43,161.54,7729.63],[1634324100000,161.52,161.63,161.02,161.2,12004.32],[1634324400000,161.19,161.4,160.06,160.16,13021.31],[1634324700000,160.16,160.45,159.43,159.82,26555.98],[1634325000000,159.82,160.39,159.57,160.02,22294.77],[1634325300000,160.01,160.19,159.79,159.88,6803.27],[1634325600000,159.87,160.07,159.85,159.89,4791.16],[1634325900000,159.89,160.59,159.87,160.52,6429.5],[1634326200000,160.52,160.65,159.84,160.52,10701.26],[1634326500000,160.52,160.54,159.94,160.3,6363.63],[1634326800000,160.32,160.55,160.03,160.29,6823.05],[1634327100000,160.28,160.45,159.91,160.18,20161.12],[1634327400000,160.18,160.44,160.07,160.31,4962.89],[1634327700000,160.31,160.46,160.12,160.4,7844.77],[1634328000000,160.39,160.62,159.42,159.93,10443.95],[1634328300000,159.93,160.3,159.69,160.16,5099.5],[1634328600000,160.16,160.5,160.09,160.29,3762.65],[1634328900000,160.28,160.6,159.58,160.15,25795.44],[1634329200000,160.16,160.88,159.91,160.88,16867.59],[1634329500000,160.84,161.51,160.62,161.12,23799.21],[1634329800000,161.16,161.99,160.74,161.82,30332.42],[1634330100000,161.79,162.1,161.68,162.04,12121.11],[1634330400000,162.05,162.49,161.63,162.29,17301.92],[1634330700000,162.31,162.56,161.56,161.79,13353.89],[1634331000000,161.79,161.9,161.2,161.64,9893.35],[1634331300000,161.64,162.43,161.58,162.38,9775.89],[1634331600000,162.37,162.4,161.72,162.29,28244.79],[1634331900000,162.28,162.6,161.83,161.93,17965.2],[1634332200000,161.94,162.39,161.85,162.1,7750.57],[1634332500000,162.1,162.15,161.53,161.58,6269.43],[1634332800000,161.57,161.64,160.68,160.85,6336.74],[1634333100000,160.87,160.98,160.23,160.34,6091.54],[1634333400000,160.32,160.78,160.24,160.52,4934.47],[1634333700000,160.52,160.67,160.43,160.5,3008.38],[1634334000000,160.51,160.67,160.42,160.55,2954.61],[1634334300000,160.55,160.55,160.0,160.1,6071.39],[1634334600000,160.1,160.16,159.68,159.99,10614.15],[1634334900000,159.99,160.01,159.19,159.44,12327.93],[1634335200000,159.45,160.05,159.14,159.95,11293.93],[1634335500000,159.93,160.99,159.93,160.95,8557.02],[1634335800000,160.95,161.59,160.68,160.88,14084.19],[1634336100000,160.88,162.18,160.88,160.97,10785.14],[1634336400000,160.97,161.1,160.83,161.08,14298.93],[1634336700000,161.09,161.1,160.83,161.01,7908.05],[1634337000000,161.01,161.1,160.73,161.03,9595.59],[1634337300000,161.04,161.52,160.81,161.42,20710.02],[1634337600000,161.42,161.68,160.32,160.4,12513.43],[1634337900000,160.4,161.12,160.39,160.85,5433.25],[1634338200000,160.85,161.97,160.83,161.75,10761.16],[1634338500000,161.76,162.15,161.57,161.83,8022.15],[1634338800000,161.83,162.0,160.78,161.43,12923.76],[1634339100000,161.44,161.58,161.13,161.16,6905.77],[1634339400000,161.16,161.23,160.47,160.84,8155.6],[1634339700000,160.84,161.56,160.61,161.17,9404.79],[1634340000000,161.18,161.83,161.12,161.33,9838.84],[1634340300000,161.32,162.16,161.06,162.11,13223.3],[1634340600000,162.11,164.3,161.85,163.53,65963.56],[1634340900000,163.53,163.91,162.39,162.6,15421.33],[1634341200000,162.64,163.16,162.02,162.17,14711.75],[1634341500000,162.15,162.16,161.76,162.02,6645.82],[1634341800000,162.02,163.23,162.01,162.76,9919.44],[1634342100000,162.77,163.25,162.43,163.18,7064.02],[1634342400000,163.15,163.5,161.48,161.83,14284.3],[1634342700000,161.83,162.22,161.27,162.12,11748.28],[1634343000000,162.12,162.42,161.19,161.3,9160.76],[1634343300000,161.26,161.4,160.07,160.2,22284.63],[1634343600000,160.22,160.97,160.0,160.91,9373.48],[1634343900000,160.9,161.0,160.42,160.5,5607.94],[1634344200000,160.51,160.74,160.32,160.59,7789.47],[1634344500000,160.59,161.09,160.1,160.96,13043.83],[1634344800000,160.94,160.95,160.51,160.54,11182.2],[1634345100000,160.54,160.58,160.0,160.04,5841.86],[1634345400000,160.04,160.19,159.48,159.91,18436.54],[1634345700000,159.9,160.24,159.76,160.16,4894.14],[1634346000000,160.15,160.55,159.8,160.51,6297.5],[1634346300000,160.51,160.86,160.37,160.47,6434.57],[1634346600000,160.46,160.74,160.4,160.4,3345.8],[1634346900000,160.39,160.58,160.09,160.09,4032.38],[1634347200000,160.1,160.39,159.88,160.3,5391.02],[1634347500000,160.29,160.3,160.04,160.18,2709.04],[1634347800000,160.18,160.18,159.18,159.2,9762.21],[1634348100000,159.24,159.29,158.47,158.87,18292.19],[1634348400000,158.86,158.86,158.19,158.34,10146.95],[1634348700000,158.33,158.95,158.32,158.51,10481.07],[1634349000000,158.51,158.78,158.43,158.68,7147.43],[1634349300000,158.69,158.81,158.39,158.75,8811.85],[1634349600000,158.75,158.76,158.4,158.47,3387.04],[1634349900000,158.46,159.19,158.3,159.01,11221.86],[1634350200000,159.0,159.4,159.0,159.29,4365.7],[1634350500000,159.29,159.69,159.29,159.37,2560.1],[1634350800000,159.37,159.67,159.31,159.66,2217.56],[1634351100000,159.66,159.67,159.42,159.54,2929.74],[1634351400000,159.55,159.68,159.5,159.65,3038.43],[1634351700000,159.65,159.8,159.5,159.76,4239.02],[1634352000000,159.76,160.04,159.7,159.8,3614.5],[1634352300000,159.8,159.8,159.15,159.26,4981.4],[1634352600000,159.26,159.37,158.89,158.99,7008.36],[1634352900000,158.99,159.8,158.87,159.77,7597.51],[1634353200000,159.77,159.78,159.07,159.19,3368.91],[1634353500000,159.18,159.63,159.08,159.55,3039.04],[1634353800000,159.53,159.53,158.92,158.99,3488.14],[1634354100000,158.99,159.25,158.8,159.18,3641.92],[1634354400000,159.2,159.51,159.1,159.27,4124.49],[1634354700000,159.33,159.33,158.92,158.98,2759.01],[1634355000000,158.98,159.25,158.94,159.13,2617.41],[1634355300000,159.12,159.12,158.68,158.85,5074.46],[1634355600000,158.85,159.34,158.8,159.24,4488.4],[1634355900000,159.23,159.47,158.95,159.29,5601.18],[1634356200000,159.29,159.56,158.93,159.1,6375.06],[1634356500000,159.1,159.1,158.5,158.79,8451.61],[1634356800000,158.78,158.86,158.5,158.51,5263.34],[1634357100000,158.51,158.99,158.28,158.96,12413.92],[1634357400000,158.98,158.98,158.22,158.44,10600.55],[1634357700000,158.44,159.5,158.43,159.19,7733.03],[1634358000000,159.19,159.35,158.88,159.11,9011.92],[1634358300000,159.1,159.3,159.03,159.19,8260.8],[1634358600000,159.18,159.25,158.71,158.8,4993.17],[1634358900000,158.79,158.87,158.59,158.59,5963.41],[1634359200000,158.59,158.63,158.35,158.38,7619.21],[1634359500000,158.38,158.52,158.21,158.35,8098.6],[1634359800000,158.34,158.69,158.28,158.57,4288.89],[1634360100000,158.56,158.57,158.17,158.22,5886.04],[1634360400000,158.23,158.56,158.17,158.39,4860.64],[1634360700000,158.38,158.66,158.3,158.62,3964.63],[1634361000000,158.66,158.8,158.54,158.78,3189.88],[1634361300000,158.78,159.36,158.77,159.24,5636.78],[1634361600000,159.24,159.44,158.97,159.04,7784.54],[1634361900000,159.03,159.37,158.95,159.37,10127.93],[1634362200000,159.37,159.68,159.13,159.18,9662.31],[1634362500000,159.2,159.49,158.96,159.1,3593.4],[1634362800000,159.09,159.31,158.75,159.0,7755.14],[1634363100000,159.02,159.35,158.98,159.26,3356.96],[1634363400000,159.27,159.4,159.12,159.16,3485.41],[1634363700000,159.16,159.34,158.89,158.96,5985.29],[1634364000000,158.96,158.97,158.6,158.93,6717.88],[1634364300000,158.92,159.3,158.82,159.3,3428.89],[1634364600000,159.3,159.4,159.07,159.35,3464.29],[1634364900000,159.34,159.47,158.98,159.13,4846.71],[1634365200000,159.13,159.59,159.08,159.51,5207.61],[1634365500000,159.5,159.71,159.3,159.68,4042.18],[1634365800000,159.67,159.68,159.2,159.2,3955.46],[1634366100000,159.2,159.45,159.15,159.25,3678.84],[1634366400000,159.24,159.59,159.17,159.45,2579.81],[1634366700000,159.44,159.48,159.19,159.36,4414.81],[1634367000000,159.36,159.43,159.12,159.17,4821.3],[1634367300000,159.16,159.53,159.13,159.53,4727.41],[1634367600000,159.52,159.52,158.94,158.94,7037.85],[1634367900000,158.96,158.97,158.41,158.44,5157.6],[1634368200000,158.44,158.76,158.44,158.56,4692.18],[1634368500000,158.56,158.56,158.26,158.31,8659.07],[1634368800000,158.3,158.35,157.51,157.92,16748.45],[1634369100000,157.92,158.25,157.83,158.25,4473.57],[1634369400000,158.24,158.45,158.1,158.15,3688.21],[1634369700000,158.16,158.17,157.74,158.06,8909.41],[1634370000000,158.06,158.38,158.06,158.28,3146.77],[1634370300000,158.28,158.33,157.82,158.2,5171.42],[1634370600000,158.19,158.52,158.17,158.48,3627.71],[1634370900000,158.46,158.47,158.16,158.29,3731.18],[1634371200000,158.29,158.41,157.94,158.06,5536.3],[1634371500000,158.05,158.35,158.02,158.32,4630.4],[1634371800000,158.32,159.0,158.27,158.9,7790.04],[1634372100000,158.89,158.89,158.27,158.28,7471.73],[1634372400000,158.26,158.98,158.23,158.83,7080.27],[1634372700000,158.84,159.55,158.76,159.48,7101.85],[1634373000000,159.49,159.69,159.16,159.29,6025.29],[1634373300000,159.29,159.47,158.89,159.47,12516.55],[1634373600000,159.46,160.6,159.38,160.32,14883.17],[1634373900000,160.33,160.55,159.92,160.2,10355.07],[1634374200000,160.2,160.32,159.89,160.32,10182.37],[1634374500000,160.31,160.85,160.24,160.59,10589.0],[1634374800000,160.59,160.82,160.16,160.72,9407.29],[1634375100000,160.73,160.78,160.42,160.49,8838.44],[1634375400000,160.49,160.75,160.34,160.75,4297.24],[1634375700000,160.75,161.45,160.43,160.46,11203.23],[1634376000000,160.45,160.72,160.25,160.65,5721.14],[1634376300000,160.66,162.33,160.58,162.33,28686.49],[1634376600000,162.32,162.33,161.38,161.8,12004.11],[1634376900000,161.8,161.98,161.71,161.79,8293.88],[1634377200000,161.78,161.8,161.01,161.38,6848.49],[1634377500000,161.38,161.81,161.26,161.27,4667.03],[1634377800000,161.28,161.68,161.17,161.65,4401.3],[1634378100000,161.65,162.08,161.44,161.68,6869.15],[1634378400000,161.67,162.96,161.67,162.83,26237.22],[1634378700000,162.81,163.24,162.38,162.44,28525.41],[1634379000000,162.44,164.1,162.18,163.87,26032.81],[1634379300000,163.88,164.35,163.04,164.26,38627.12],[1634379600000,164.26,164.35,163.67,164.17,16036.41],[1634379900000,164.17,164.8,163.82,164.72,24429.96],[1634380200000,164.72,164.79,163.98,163.98,14880.55],[1634380500000,163.98,164.25,163.77,164.05,9565.21],[1634380800000,164.03,164.05,163.26,163.78,10420.91],[1634381100000,163.8,164.61,163.65,163.9,12714.47],[1634381400000,163.91,163.92,162.44,162.88,14813.7],[1634381700000,162.9,162.92,161.83,162.59,22965.97],[1634382000000,162.58,162.91,162.26,162.5,7007.46],[1634382300000,162.5,162.5,161.72,162.12,10800.34],[1634382600000,162.1,162.25,161.89,162.02,4915.29],[1634382900000,162.03,162.35,162.01,162.16,8452.83],[1634383200000,162.16,162.32,161.85,162.07,7024.08],[1634383500000,162.07,162.22,161.93,162.08,3626.91],[1634383800000,162.07,162.83,162.02,162.7,7808.7],[1634384100000,162.69,163.31,162.16,162.81,10263.44],[1634384400000,162.81,163.11,162.69,162.8,3824.99],[1634384700000,162.8,163.2,162.76,162.93,5206.01],[1634385000000,162.9,163.03,162.53,162.62,4055.95],[1634385300000,162.61,162.64,162.1,162.14,7511.43],[1634385600000,162.14,162.56,162.1,162.4,6415.77],[1634385900000,162.41,162.98,162.31,162.8,6477.44],[1634386200000,162.79,162.82,162.29,162.42,6714.67],[1634386500000,162.44,162.46,162.0,162.01,5786.9],[1634386800000,162.03,162.07,161.4,161.83,10447.35],[1634387100000,161.82,161.86,160.94,161.12,9243.65],[1634387400000,161.12,161.54,161.02,161.13,8008.52],[1634387700000,161.14,161.14,159.51,159.53,27224.46],[1634388000000,159.53,160.44,159.2,160.19,21684.43],[1634388300000,160.19,160.59,159.64,160.17,9997.78],[1634388600000,160.17,160.22,158.79,159.56,26428.71],[1634388900000,159.54,159.91,158.71,158.98,18501.78],[1634389200000,159.01,159.74,158.84,159.41,13478.51],[1634389500000,159.41,159.71,159.33,159.49,6301.77],[1634389800000,159.5,159.87,159.32,159.81,6290.06],[1634390100000,159.81,160.0,159.14,159.17,9300.23],[1634390400000,159.18,159.34,158.78,159.16,7270.41],[1634390700000,159.17,159.59,159.04,159.51,4996.87],[1634391000000,159.52,160.07,159.46,159.95,8289.07],[1634391300000,159.95,160.22,159.85,160.06,7454.74],[1634391600000,160.07,160.27,159.93,160.06,7778.73],[1634391900000,160.09,160.31,159.92,160.15,5743.8],[1634392200000,160.15,160.33,159.72,160.13,5183.4],[1634392500000,160.16,160.16,159.8,159.97,4877.08],[1634392800000,159.96,159.99,159.62,159.67,4096.78],[1634393100000,159.67,160.18,159.62,160.06,5310.17],[1634393400000,160.09,160.4,160.03,160.19,5144.63],[1634393700000,160.19,160.9,159.64,160.44,29835.82],[1634394000000,160.44,160.54,160.09,160.34,6069.39],[1634394300000,160.35,160.55,160.27,160.31,4513.27],[1634394600000,160.3,160.4,159.77,159.99,8174.84],[1634394900000,159.98,160.06,159.48,159.61,8009.89],[1634395200000,159.61,159.87,159.29,159.83,9461.35],[1634395500000,159.83,159.91,159.44,159.7,5914.16],[1634395800000,159.7,159.88,159.2,159.51,12636.24],[1634396100000,159.51,159.6,159.2,159.52,4957.53],[1634396400000,159.52,159.96,159.45,159.91,6943.0],[1634396700000,159.91,159.94,159.01,159.5,9714.01],[1634397000000,159.49,159.55,159.13,159.49,4264.27],[1634397300000,159.49,159.55,159.2,159.31,3325.05],[1634397600000,159.31,159.94,159.29,159.81,6424.67],[1634397900000,159.81,159.91,159.5,159.83,6990.63],[1634398200000,159.84,160.46,159.78,160.3,8964.5],[1634398500000,160.3,160.5,160.19,160.41,8530.63],[1634398800000,160.4,160.49,159.99,160.07,5537.08],[1634399100000,160.08,160.23,159.78,159.82,3866.46],[1634399400000,159.81,160.11,159.5,159.69,5820.38],[1634399700000,159.69,159.71,159.26,159.55,5539.24],[1634400000000,159.55,159.61,159.23,159.38,3507.69],[1634400300000,159.38,159.6,159.22,159.48,3210.52],[1634400600000,159.48,159.68,159.43,159.5,3501.26],[1634400900000,159.49,159.81,159.43,159.78,3335.31],[1634401200000,159.78,160.12,159.34,159.45,6934.56],[1634401500000,159.38,159.38,158.83,159.09,12068.12],[1634401800000,159.1,159.49,158.99,159.4,3241.86],[1634402100000,159.41,159.73,159.22,159.4,3682.67],[1634402400000,159.4,159.69,159.36,159.68,2586.27],[1634402700000,159.67,159.84,159.15,159.19,7621.41],[1634403000000,159.19,159.43,159.06,159.43,4279.62],[1634403300000,159.43,159.99,159.39,159.86,6505.32],[1634403600000,159.86,159.94,159.38,159.9,4148.4],[1634403900000,159.89,159.95,158.57,158.66,10555.06],[1634404200000,158.65,158.97,158.29,158.51,11656.1],[1634404500000,158.5,158.99,158.21,158.29,6005.04],[1634404800000,158.29,158.59,158.05,158.5,8951.63],[1634405100000,158.5,158.69,158.12,158.35,5559.86],[1634405400000,158.34,158.76,158.18,158.54,5218.28],[1634405700000,158.53,159.0,158.53,158.86,3986.16],[1634406000000,158.86,159.02,158.67,158.97,3116.64],[1634406300000,158.96,159.18,158.94,159.06,2282.0],[1634406600000,159.05,159.19,158.75,158.97,4561.79],[1634406900000,158.97,159.11,158.71,158.9,6712.24],[1634407200000,158.91,159.15,158.63,159.01,4636.61],[1634407500000,159.01,159.27,159.0,159.11,2172.21],[1634407800000,159.1,159.1,158.7,158.86,4255.64],[1634408100000,158.85,159.15,158.79,158.91,2954.35],[1634408400000,158.9,159.16,158.78,158.87,3863.07],[1634408700000,158.86,159.09,158.66,158.74,4702.63],[1634409000000,158.74,159.03,158.71,158.89,3414.82],[1634409300000,158.89,158.97,158.6,158.61,2294.47],[1634409600000,158.6,158.8,158.42,158.42,1987.12],[1634409900000,158.43,159.15,158.41,158.92,6297.74],[1634410200000,158.93,159.14,158.9,159.0,2984.11],[1634410500000,158.99,159.01,158.75,158.88,3857.4],[1634410800000,158.88,158.99,158.8,158.91,2088.6],[1634411100000,158.91,158.94,158.63,158.64,2760.4],[1634411400000,158.64,158.86,158.62,158.65,1958.21],[1634411700000,158.65,158.8,158.5,158.55,2653.81],[1634412000000,158.54,158.63,158.5,158.56,1705.01],[1634412300000,158.55,158.7,158.51,158.64,1981.94],[1634412600000,158.65,158.9,158.55,158.83,2989.29],[1634412900000,158.82,159.02,158.59,158.64,3081.04],[1634413200000,158.64,158.7,158.35,158.4,3400.38],[1634413500000,158.39,158.5,158.23,158.39,3413.64],[1634413800000,158.39,158.4,158.03,158.12,3816.29],[1634414100000,158.1,158.35,158.0,158.19,5927.21],[1634414400000,158.19,158.58,158.06,158.34,3306.61],[1634414700000,158.33,158.75,157.97,158.15,6850.94],[1634415000000,158.12,158.3,157.95,158.08,4604.85],[1634415300000,158.08,158.38,158.05,158.29,4975.14],[1634415600000,158.29,158.42,158.1,158.16,2239.75],[1634415900000,158.15,158.31,158.11,158.31,2753.28],[1634416200000,158.3,158.37,158.1,158.32,1901.7],[1634416500000,158.33,158.78,158.32,158.71,2939.13],[1634416800000,158.7,158.78,158.58,158.64,1548.77],[1634417100000,158.65,158.8,158.52,158.64,1989.08],[1634417400000,158.64,158.81,158.57,158.81,1770.22],[1634417700000,158.8,158.85,158.68,158.77,1981.47],[1634418000000,158.77,158.83,158.56,158.61,2072.25],[1634418300000,158.61,158.63,158.13,158.27,2483.9],[1634418600000,158.28,158.35,158.19,158.29,1939.97],[1634418900000,158.28,158.34,158.23,158.31,2147.72],[1634419200000,158.3,158.41,158.19,158.19,2452.72],[1634419500000,158.19,158.37,158.17,158.31,1611.96],[1634419800000,158.31,158.76,158.29,158.47,2724.45],[1634420100000,158.47,158.47,158.08,158.36,4428.74],[1634420400000,158.36,158.39,158.06,158.08,1334.75],[1634420700000,158.08,158.09,157.93,157.97,2061.11],[1634421000000,157.97,158.02,157.81,157.82,2101.02],[1634421300000,157.81,157.82,156.36,157.02,34893.53],[1634421600000,157.02,157.05,156.55,156.86,5474.18],[1634421900000,156.86,157.57,156.85,157.32,6464.83],[1634422200000,157.32,157.5,156.87,156.89,4871.27],[1634422500000,156.89,157.2,156.88,157.01,2298.11],[1634422800000,156.99,157.35,156.92,157.19,2801.29],[1634423100000,157.18,157.47,157.18,157.32,2084.31],[1634423400000,157.32,157.73,157.24,157.41,2399.16],[1634423700000,157.41,157.95,157.21,157.69,3634.48],[1634424000000,157.69,157.9,157.68,157.75,1854.19],[1634424300000,157.75,158.05,157.7,157.99,2619.99],[1634424600000,157.98,158.06,157.8,158.04,2425.08],[1634424900000,158.03,158.3,157.75,157.95,6655.65],[1634425200000,157.97,158.0,157.02,157.41,8840.8],[1634425500000,157.43,158.0,157.33,158.0,4399.1],[1634425800000,158.0,158.63,157.99,158.17,6158.84],[1634426100000,158.17,158.17,157.7,157.94,3352.11],[1634426400000,157.95,157.99,157.73,157.81,2052.25],[1634426700000,157.81,158.1,157.74,157.94,2789.59],[1634427000000,157.94,158.18,157.84,158.06,2489.55],[1634427300000,158.07,158.24,158.0,158.24,2434.77],[1634427600000,158.25,158.41,158.22,158.28,2394.29],[1634427900000,158.29,158.29,157.72,157.96,2392.06],[1634428200000,157.96,158.11,157.57,157.71,4589.32],[1634428500000,157.75,157.83,157.32,157.54,1987.7],[1634428800000,157.54,157.79,157.08,157.15,5322.1],[1634429100000,157.13,157.66,156.88,157.66,6130.15],[1634429400000,157.66,158.04,157.54,157.96,4713.95],[1634429700000,157.97,158.0,157.44,157.56,5250.2],[1634430000000,157.56,157.71,157.47,157.67,3232.24],[1634430300000,157.67,157.69,157.37,157.55,3673.42],[1634430600000,157.56,157.59,156.66,156.98,8334.94],[1634430900000,157.0,157.58,156.86,157.58,6134.55],[1634431200000,157.59,157.84,157.44,157.84,2879.38],[1634431500000,157.84,158.79,157.77,158.77,9247.73],[1634431800000,158.74,159.24,158.64,159.2,7396.29],[1634432100000,159.2,159.53,158.98,159.13,7198.11],[1634432400000,159.12,159.63,158.71,159.55,8442.79],[1634432700000,159.54,159.79,159.23,159.53,5076.85],[1634433000000,159.5,160.24,159.22,160.19,16287.45],[1634433300000,160.2,160.72,159.72,159.87,11897.58],[1634433600000,159.86,159.94,159.5,159.53,2952.64],[1634433900000,159.52,159.66,159.23,159.24,2829.77],[1634434200000,159.24,159.5,159.0,159.22,8901.05],[1634434500000,159.24,159.48,158.78,159.35,6056.16],[1634434800000,159.36,159.48,159.1,159.29,2354.5],[1634435100000,159.29,159.32,159.0,159.25,2117.44],[1634435400000,159.25,159.25,158.9,159.0,2391.17],[1634435700000,159.0,159.16,158.88,158.97,2232.24],[1634436000000,158.97,159.39,158.82,159.1,3400.8],[1634436300000,159.1,159.33,158.93,159.12,1923.53],[1634436600000,159.12,160.0,159.11,159.73,10297.76],[1634436900000,159.73,159.88,159.35,159.4,4422.65],[1634437200000,159.41,159.5,158.95,159.08,2831.36],[1634437500000,159.08,159.46,159.01,159.29,2241.67],[1634437800000,159.29,159.65,159.12,159.41,2043.4],[1634438100000,159.42,159.75,159.31,159.44,2846.52],[1634438400000,159.45,159.56,159.23,159.26,3377.67],[1634438700000,159.26,159.76,159.24,159.68,2472.23],[1634439000000,159.68,159.93,159.58,159.73,2707.28],[1634439300000,159.73,160.03,159.6,159.68,3180.25],[1634439600000,159.68,159.69,159.3,159.38,2200.39],[1634439900000,159.39,159.92,159.38,159.7,3978.61],[1634440200000,159.69,159.7,159.44,159.56,1713.83],[1634440500000,159.56,160.07,159.45,160.04,3338.56],[1634440800000,160.04,160.27,160.01,160.17,3768.16],[1634441100000,160.18,160.3,159.89,160.09,3831.04],[1634441400000,160.09,160.13,159.93,160.07,2817.95],[1634441700000,160.07,160.49,160.05,160.44,4920.59],[1634442000000,160.43,160.66,160.33,160.66,3864.67],[1634442300000,160.65,160.86,160.25,160.34,5972.87],[1634442600000,160.34,161.2,160.28,161.12,7628.8],[1634442900000,161.11,163.02,160.88,162.96,55546.0],[1634443200000,162.96,163.9,162.28,163.78,35738.21],[1634443500000,163.81,164.08,163.23,163.78,37629.14],[1634443800000,163.79,164.35,163.76,164.27,34366.63],[1634444100000,164.27,164.3,163.05,163.36,22878.67],[1634444400000,163.36,163.41,162.56,162.76,14499.58],[1634444700000,162.77,164.12,162.61,163.44,28145.86],[1634445000000,163.41,164.6,163.41,164.39,34805.43],[1634445300000,164.39,164.68,163.75,164.57,24076.88],[1634445600000,164.57,164.57,162.91,163.73,30687.69],[1634445900000,163.73,164.03,163.5,163.86,7838.78],[1634446200000,163.88,164.03,163.12,163.2,11440.73],[1634446500000,163.21,163.29,162.72,163.06,8929.82],[1634446800000,163.11,163.52,162.14,162.78,13748.51],[1634447100000,162.77,163.0,162.52,162.68,7079.42],[1634447400000,162.68,162.7,162.3,162.39,5374.48],[1634447700000,162.4,162.56,161.73,161.74,19335.2],[1634448000000,161.74,162.0,161.0,161.16,16390.32],[1634448300000,161.16,161.96,161.13,161.61,13361.23],[1634448600000,161.61,161.87,161.48,161.66,5706.6],[1634448900000,161.65,162.08,161.09,161.17,10385.84],[1634449200000,161.17,161.52,161.16,161.46,9435.89],[1634449500000,161.46,162.01,161.31,161.85,5373.09],[1634449800000,161.84,161.99,161.41,161.42,5415.01],[1634450100000,161.44,161.81,160.67,161.05,15440.73],[1634450400000,161.07,161.61,161.01,161.23,6074.18],[1634450700000,161.24,161.84,161.15,161.5,4710.77],[1634451000000,161.51,161.66,160.85,161.2,10187.1],[1634451300000,161.18,162.14,161.07,162.07,8114.92],[1634451600000,162.07,162.73,161.98,162.28,10090.96],[1634451900000,162.27,162.76,161.41,161.59,8979.49],[1634452200000,161.61,162.2,161.46,161.89,5181.05],[1634452500000,161.9,162.65,161.89,162.28,4633.12],[1634452800000,162.28,162.48,162.19,162.39,3217.1],[1634453100000,162.38,163.18,162.38,162.82,27453.15],[1634453400000,162.83,163.36,162.76,163.2,7148.59],[1634453700000,163.21,163.64,163.01,163.37,12566.81],[1634454000000,163.4,164.09,163.31,163.78,20468.55],[1634454300000,163.79,163.92,162.94,162.96,9335.68],[1634454600000,162.98,163.89,162.9,163.82,10167.45],[1634454900000,163.82,164.5,163.75,164.49,11834.57],[1634455200000,164.49,165.0,163.34,163.8,44618.55],[1634455500000,163.8,164.24,163.5,164.15,8015.88],[1634455800000,164.15,164.29,162.71,163.05,18319.37],[1634456100000,163.06,163.23,162.5,162.62,12679.98],[1634456400000,162.62,162.92,162.59,162.87,6726.27],[1634456700000,162.87,163.59,162.86,163.0,7217.99],[1634457000000,163.0,163.08,162.01,162.4,11130.25],[1634457300000,162.4,162.68,162.05,162.16,8476.71],[1634457600000,162.16,162.64,162.11,162.4,8780.36],[1634457900000,162.39,163.0,162.38,162.81,11282.88],[1634458200000,162.8,163.19,162.5,163.14,7403.45],[1634458500000,163.13,164.16,163.08,163.98,16659.69],[1634458800000,163.97,164.15,163.58,163.64,8108.4],[1634459100000,163.65,164.82,163.64,164.36,20314.79],[1634459400000,164.36,166.91,164.3,166.42,119317.11],[1634459700000,166.41,167.09,165.77,166.6,37376.37],[1634460000000,166.6,167.65,166.17,167.01,31127.71],[1634460300000,167.01,167.32,166.46,167.06,18208.5],[1634460600000,167.07,167.26,166.12,166.42,17580.16],[1634460900000,166.41,166.73,166.05,166.31,15778.47],[1634461200000,166.31,166.77,165.57,165.6,17460.27],[1634461500000,165.6,166.2,165.31,166.07,17367.62],[1634461800000,166.06,166.51,165.62,165.68,10858.73],[1634462100000,165.67,166.83,165.67,165.98,13114.66],[1634462400000,165.98,166.1,165.54,165.92,9916.06],[1634462700000,165.93,166.14,165.81,166.13,4318.77],[1634463000000,166.13,166.86,166.03,166.42,8069.35],[1634463300000,166.49,166.78,166.22,166.4,11002.67],[1634463600000,166.4,166.63,165.98,166.03,13391.07],[1634463900000,166.02,166.26,165.8,165.91,9495.58],[1634464200000,165.92,166.0,165.6,165.8,8119.08],[1634464500000,165.79,165.8,165.43,165.6,7643.21],[1634464800000,165.6,165.97,165.52,165.56,6478.14],[1634465100000,165.55,165.65,164.79,165.32,18941.65],[1634465400000,165.31,165.66,165.07,165.59,7413.56],[1634465700000,165.58,166.08,165.35,165.57,10260.73],[1634466000000,165.57,166.61,165.54,166.35,8592.39],[1634466300000,166.34,166.57,166.03,166.22,8041.2],[1634466600000,166.22,166.28,165.48,165.51,6393.33],[1634466900000,165.54,166.27,165.5,166.23,7693.5],[1634467200000,166.23,166.47,165.6,165.61,7744.54],[1634467500000,165.61,166.08,165.57,165.87,5449.57],[1634467800000,165.86,166.0,165.72,165.83,3962.78],[1634468100000,165.82,166.47,165.77,166.01,6732.18],[1634468400000,166.0,166.39,165.77,165.85,5335.78],[1634468700000,165.85,166.23,165.73,165.87,4911.24],[1634469000000,165.87,165.98,165.22,165.28,6748.6],[1634469300000,165.27,165.63,165.06,165.63,8672.85],[1634469600000,165.64,165.66,164.17,164.3,23081.81],[1634469900000,164.29,164.57,164.22,164.41,9068.53],[1634470200000,164.41,164.67,163.69,163.76,11470.97],[1634470500000,163.76,164.0,163.68,163.77,4848.57],[1634470800000,163.76,163.96,163.55,163.69,5977.56],[1634471100000,163.69,163.72,163.16,163.42,16901.16],[1634471400000,163.43,164.3,163.41,163.88,9389.36],[1634471700000,163.88,163.97,163.33,163.54,10501.78],[1634472000000,163.54,164.15,163.48,163.97,8464.56],[1634472300000,163.97,164.02,163.58,163.96,6020.3],[1634472600000,163.96,164.16,163.55,163.63,6457.91],[1634472900000,163.61,164.15,163.45,164.15,7650.46],[1634473200000,164.15,164.48,163.82,164.1,10703.65],[1634473500000,164.1,164.93,164.0,164.67,14470.44],[1634473800000,164.61,165.16,164.42,165.11,8587.59],[1634474100000,165.1,165.49,164.74,164.74,10161.18],[1634474400000,164.72,165.22,164.49,165.2,8912.98],[1634474700000,165.21,165.37,164.99,165.26,5831.07],[1634475000000,165.26,165.29,164.91,165.15,4980.55],[1634475300000,165.17,165.32,164.43,164.67,12475.0],[1634475600000,164.68,164.77,163.84,164.06,8457.64],[1634475900000,164.06,164.38,163.98,164.23,5244.17],[1634476200000,164.22,164.75,164.0,164.31,10801.3],[1634476500000,164.28,164.69,164.13,164.38,5232.2],[1634476800000,164.39,164.63,164.03,164.52,9364.81],[1634477100000,164.52,164.68,164.33,164.54,7860.85],[1634477400000,164.53,164.74,164.31,164.41,5743.16],[1634477700000,164.45,164.66,164.0,164.15,6942.97],[1634478000000,164.15,164.16,163.5,163.54,8383.4],[1634478300000,163.56,163.92,163.45,163.84,6193.26],[1634478600000,163.83,164.01,163.6,163.97,4421.7],[1634478900000,163.95,164.6,163.84,164.52,8150.98],[1634479200000,164.53,165.14,164.19,164.66,10648.58],[1634479500000,164.69,164.96,164.48,164.57,5245.59],[1634479800000,164.55,164.71,163.82,163.88,6571.89],[1634480100000,163.89,164.83,163.83,164.61,9446.86],[1634480400000,164.56,164.96,164.29,164.7,5141.71],[1634480700000,164.67,164.7,163.82,163.87,13142.04],[1634481000000,163.88,164.71,163.88,164.68,5027.95],[1634481300000,164.71,164.99,164.4,164.43,7040.89],[1634481600000,164.41,164.7,164.23,164.27,4859.98],[1634481900000,164.29,164.81,164.06,164.52,4263.23],[1634482200000,164.52,164.6,164.0,164.13,6423.56],[1634482500000,164.12,164.4,163.84,164.3,9519.87],[1634482800000,164.29,164.41,163.83,163.84,5171.92],[1634483100000,163.85,163.85,162.18,162.4,23910.35],[1634483400000,162.42,163.13,162.26,162.79,8715.8],[1634483700000,162.78,163.15,162.46,162.47,5415.78],[1634484000000,162.46,162.6,161.51,161.75,19835.54],[1634484300000,161.78,161.96,161.0,161.74,32376.43],[1634484600000,161.74,161.74,161.0,161.17,14763.37],[1634484900000,161.17,161.42,160.01,161.11,33606.5],[1634485200000,161.12,161.14,160.06,160.39,12925.13],[1634485500000,160.39,161.05,160.34,161.02,9670.22],[1634485800000,161.02,161.14,160.62,160.74,6869.05],[1634486100000,160.71,160.98,160.52,160.77,5075.99],[1634486400000,160.75,161.43,160.64,161.43,10693.82],[1634486700000,161.43,161.75,160.71,160.76,11898.56],[1634487000000,160.77,161.08,160.42,160.56,9365.59],[1634487300000,160.58,160.91,160.41,160.7,8791.88],[1634487600000,160.7,160.99,160.53,160.66,6617.78],[1634487900000,160.69,160.7,160.05,160.48,8659.88],[1634488200000,160.48,160.72,160.17,160.5,7584.6],[1634488500000,160.52,160.68,160.35,160.45,4701.09],[1634488800000,160.46,160.62,160.1,160.2,4396.58],[1634489100000,160.21,160.44,159.18,159.41,17917.13],[1634489400000,159.39,160.6,159.37,160.39,22899.54],[1634489700000,160.39,160.81,160.38,160.74,7381.14],[1634490000000,160.74,160.84,160.5,160.75,6796.01],[1634490300000,160.75,160.83,160.12,160.35,9974.31],[1634490600000,160.33,160.43,159.89,160.01,6813.39],[1634490900000,160.01,160.02,159.46,159.96,12636.11],[1634491200000,159.96,160.0,159.56,159.87,5301.69],[1634491500000,159.88,160.35,159.88,160.16,3851.47],[1634491800000,160.15,160.29,159.69,159.84,5317.96],[1634492100000,159.82,160.2,159.74,159.86,11349.59],[1634492400000,159.87,160.1,159.82,159.97,3538.22],[1634492700000,159.98,160.21,159.85,159.9,3042.94],[1634493000000,159.9,159.96,159.68,159.77,4863.64],[1634493300000,159.77,160.07,159.7,160.07,2710.11],[1634493600000,160.07,160.07,159.68,159.89,4792.95],[1634493900000,159.89,160.59,159.82,160.52,6588.37],[1634494200000,160.53,160.56,160.2,160.31,3924.76],[1634494500000,160.31,160.42,160.22,160.3,3952.5],[1634494800000,160.28,160.78,160.26,160.64,3603.91],[1634495100000,160.63,160.84,160.47,160.54,3976.1],[1634495400000,160.53,160.56,159.97,160.0,6521.03],[1634495700000,160.0,160.63,159.95,160.47,3875.88],[1634496000000,160.46,160.47,160.0,160.1,2595.2],[1634496300000,160.11,160.32,159.83,159.9,5669.81],[1634496600000,159.9,160.11,159.75,160.01,2574.42],[1634496900000,160.02,160.4,159.9,160.31,3829.52],[1634497200000,160.31,160.36,159.83,159.99,5715.84],[1634497500000,159.99,160.0,159.76,159.78,3626.02],[1634497800000,159.79,159.82,159.6,159.61,11457.14],[1634498100000,159.6,159.97,159.6,159.84,4913.02],[1634498400000,159.84,160.16,159.63,159.68,3971.52],[1634498700000,159.69,159.86,159.6,159.85,6451.6],[1634499000000,159.86,159.86,158.32,158.46,39671.95],[1634499300000,158.45,158.71,158.2,158.61,9076.65],[1634499600000,158.62,158.92,158.36,158.89,7039.27],[1634499900000,158.88,159.38,158.57,159.03,14475.54],[1634500200000,159.03,159.05,158.52,158.59,6660.44],[1634500500000,158.6,158.84,158.27,158.83,7424.81],[1634500800000,158.83,158.83,157.2,157.63,43363.78],[1634501100000,157.63,158.38,157.05,158.36,31172.32],[1634501400000,158.35,158.37,157.4,157.62,14495.6],[1634501700000,157.61,157.99,157.3,157.36,11751.86],[1634502000000,157.35,157.4,153.13,155.6,106458.27],[1634502300000,155.6,156.14,154.16,154.92,33084.32],[1634502600000,154.93,155.97,154.76,155.01,15868.86],[1634502900000,155.03,155.79,154.63,155.74,15379.77],[1634503200000,155.74,155.9,155.32,155.58,12109.28],[1634503500000,155.58,156.08,155.58,155.69,10420.51],[1634503800000,155.72,155.9,154.96,155.02,8331.34],[1634504100000,155.04,155.38,154.84,155.16,6865.86],[1634504400000,155.16,155.48,154.76,155.34,9769.19],[1634504700000,155.34,155.99,155.26,155.99,8532.28],[1634505000000,155.99,156.61,155.92,156.38,11093.01],[1634505300000,156.38,156.58,156.03,156.1,8174.1],[1634505600000,156.09,156.15,155.87,156.08,4246.28],[1634505900000,156.08,156.26,155.86,156.19,4177.59],[1634506200000,156.18,156.18,155.97,156.02,2837.26],[1634506500000,156.03,156.42,155.84,156.35,3979.98],[1634506800000,156.36,157.42,156.31,157.24,9107.88],[1634507100000,157.24,157.54,156.77,157.14,10124.84],[1634507400000,157.13,158.66,157.07,158.56,16337.88],[1634507700000,158.52,158.9,158.09,158.52,12507.72],[1634508000000,158.54,159.07,158.33,158.52,14766.84],[1634508300000,158.51,158.64,158.17,158.61,7732.05],[1634508600000,158.63,159.4,158.63,159.36,15786.39],[1634508900000,159.36,159.92,159.22,159.56,15936.03],[1634509200000,159.57,159.91,158.92,159.07,13610.59],[1634509500000,159.07,159.32,158.74,159.12,12317.73],[1634509800000,159.12,159.57,158.93,159.02,6349.14],[1634510100000,159.01,159.12,158.55,158.8,8941.33],[1634510400000,158.77,158.98,158.61,158.67,4248.38],[1634510700000,158.67,159.48,158.57,159.1,8897.8],[1634511000000,159.09,159.51,158.89,159.48,7199.44],[1634511300000,159.47,159.82,159.4,159.58,5924.99],[1634511600000,159.58,159.96,159.26,159.78,9423.91],[1634511900000,159.79,159.86,159.5,159.67,6187.35],[1634512200000,159.67,159.73,158.98,159.16,9774.08],[1634512500000,159.18,159.29,158.88,159.05,5225.94],[1634512800000,159.05,159.28,158.84,159.28,4537.61],[1634513100000,159.27,159.48,158.92,159.29,5075.34],[1634513400000,159.29,159.63,159.02,159.21,4800.15],[1634513700000,159.2,159.42,159.09,159.31,3860.54],[1634514000000,159.32,159.59,159.17,159.22,5749.17],[1634514300000,159.23,159.38,159.0,159.11,5271.67],[1634514600000,159.11,159.89,159.11,159.43,9226.8],[1634514900000,159.44,160.15,159.42,160.12,7599.18],[1634515200000,160.11,161.21,160.1,160.45,22902.29],[1634515500000,160.43,160.71,160.21,160.3,4658.33],[1634515800000,160.31,160.43,159.47,159.77,7317.69],[1634516100000,159.77,159.89,159.46,159.55,4035.74],[1634516400000,159.55,159.67,159.34,159.4,4734.6],[1634516700000,159.4,160.1,159.39,159.87,5594.21],[1634517000000,159.88,161.16,159.88,161.03,8697.99],[1634517300000,161.03,162.25,160.94,161.67,25606.77],[1634517600000,161.67,161.82,161.22,161.3,9220.23],[1634517900000,161.3,161.87,161.2,161.85,8077.68],[1634518200000,161.85,162.09,161.4,161.51,6241.14],[1634518500000,161.5,161.52,160.74,161.24,5837.93],[1634518800000,161.25,161.38,160.91,161.02,4355.15],[1634519100000,161.0,161.41,161.0,161.31,3565.34],[1634519400000,161.34,161.65,161.23,161.24,4283.83],[1634519700000,161.24,161.24,160.25,160.82,9104.85],[1634520000000,160.83,161.62,160.63,161.51,8454.35],[1634520300000,161.51,161.91,161.35,161.88,5235.5],[1634520600000,161.87,162.14,161.51,161.82,12832.29],[1634520900000,161.82,162.19,161.74,162.05,4125.51],[1634521200000,162.05,162.98,161.9,162.84,11241.57],[1634521500000,162.84,162.84,161.81,162.2,7201.15],[1634521800000,162.21,162.43,161.87,161.91,3915.35],[1634522100000,161.93,162.75,161.74,161.9,14080.08],[1634522400000,161.9,162.27,161.9,162.05,7720.98],[1634522700000,162.04,162.27,161.68,161.75,4227.96],[1634523000000,161.75,161.93,161.42,161.5,4401.44],[1634523300000,161.5,161.95,161.07,161.35,11425.3],[1634523600000,161.34,161.69,160.94,161.31,15830.32],[1634523900000,161.31,161.45,161.16,161.25,4537.3],[1634524200000,161.26,161.62,161.24,161.24,5646.58],[1634524500000,161.24,161.31,161.04,161.2,5451.35],[1634524800000,161.2,161.52,161.18,161.29,3463.56],[1634525100000,161.29,161.86,161.25,161.5,2561.88],[1634525400000,161.51,161.93,161.33,161.83,4112.63],[1634525700000,161.83,161.86,161.39,161.56,6671.32],[1634526000000,161.56,161.69,161.35,161.43,13352.17],[1634526300000,161.43,161.51,160.88,160.93,13054.64],[1634526600000,160.96,161.01,160.63,160.93,11962.04],[1634526900000,160.93,161.32,160.68,160.84,12685.55],[1634527200000,160.84,160.85,160.62,160.85,4464.07],[1634527500000,160.84,160.85,159.87,160.32,20086.36],[1634527800000,160.32,160.51,159.65,160.08,7051.31],[1634528100000,160.08,160.17,159.75,159.83,5018.01],[1634528400000,159.82,159.83,159.06,159.23,12838.86],[1634528700000,159.24,159.85,159.24,159.75,5039.17],[1634529000000,159.75,159.78,159.45,159.55,3921.75],[1634529300000,159.56,160.01,159.5,159.92,3456.77],[1634529600000,159.92,160.0,159.56,159.57,6271.62],[1634529900000,159.56,159.95,159.56,159.85,2280.4],[1634530200000,159.84,159.93,159.64,159.79,2638.08],[1634530500000,159.79,160.02,159.79,159.9,3298.68],[1634530800000,159.9,160.21,159.86,159.9,5943.86],[1634531100000,159.89,159.95,159.12,159.35,7329.87],[1634531400000,159.37,159.83,159.18,159.36,5448.09],[1634531700000,159.38,159.7,159.18,159.53,3330.32],[1634532000000,159.53,159.7,159.41,159.56,2164.23],[1634532300000,159.56,159.81,159.48,159.7,2623.35],[1634532600000,159.71,160.19,159.67,160.11,4129.28],[1634532900000,160.14,160.56,160.1,160.35,4714.78],[1634533200000,160.35,160.6,160.15,160.19,4239.51],[1634533500000,160.19,160.26,159.75,160.25,5929.45],[1634533800000,160.26,160.5,160.04,160.45,5834.42],[1634534100000,160.45,160.62,159.94,159.97,4539.58],[1634534400000,159.97,160.07,159.79,159.91,2501.42],[1634534700000,159.9,160.1,159.73,160.0,2265.98],[1634535000000,160.01,160.47,160.01,160.41,3142.06],[1634535300000,160.42,160.47,160.03,160.21,4597.51],[1634535600000,160.21,160.21,159.88,160.12,2958.71],[1634535900000,160.12,160.22,159.8,160.08,2581.98],[1634536200000,160.08,160.45,160.0,160.18,2104.02],[1634536500000,160.18,161.4,160.12,160.72,16969.39],[1634536800000,160.72,160.92,160.5,160.52,4515.54],[1634537100000,160.5,160.93,160.45,160.88,6319.59],[1634537400000,160.87,161.2,160.66,161.07,3254.26],[1634537700000,161.06,161.18,160.65,160.68,3816.82],[1634538000000,160.68,160.77,160.47,160.55,4130.7],[1634538300000,160.55,160.6,160.22,160.4,5853.27],[1634538600000,160.37,160.38,160.05,160.1,3340.69],[1634538900000,160.13,160.58,160.13,160.56,4564.36],[1634539200000,160.56,160.82,160.38,160.5,10520.3],[1634539500000,160.51,160.64,160.19,160.19,2920.46],[1634539800000,160.2,160.38,160.18,160.31,2467.79],[1634540100000,160.32,160.32,160.04,160.17,2613.67],[1634540400000,160.17,160.44,160.14,160.31,3205.97],[1634540700000,160.31,160.78,160.27,160.68,3312.55],[1634541000000,160.69,161.27,160.41,161.21,7066.16],[1634541300000,161.23,161.48,160.82,160.83,4834.15],[1634541600000,160.83,161.08,160.77,160.84,3820.01],[1634541900000,160.83,160.87,160.6,160.79,2999.98],[1634542200000,160.79,160.97,160.56,160.59,5360.75],[1634542500000,160.59,160.73,160.03,160.26,8680.55],[1634542800000,160.26,160.79,160.17,160.42,6249.44],[1634543100000,160.42,160.44,160.03,160.17,5737.69],[1634543400000,160.18,160.18,158.6,158.95,23563.31],[1634543700000,158.95,159.31,158.74,158.87,7579.79],[1634544000000,158.85,159.46,158.75,159.18,6052.21],[1634544300000,159.18,159.53,158.92,159.14,4534.67],[1634544600000,159.12,159.12,158.33,158.68,8929.51],[1634544900000,158.64,159.25,158.56,159.09,6093.17],[1634545200000,159.09,159.49,159.04,159.4,4189.62],[1634545500000,159.4,159.93,159.21,159.81,6538.68],[1634545800000,159.81,159.93,158.8,158.88,24305.61],[1634546100000,158.88,159.21,158.39,158.81,18256.65],[1634546400000,158.81,159.06,158.48,158.59,4950.08],[1634546700000,158.58,159.05,158.53,158.97,5442.63],[1634547000000,158.98,159.07,158.74,158.97,10750.15],[1634547300000,158.96,158.99,158.68,158.76,5211.58],[1634547600000,158.77,158.78,157.85,157.97,13854.88],[1634547900000,157.97,158.14,157.84,157.89,10458.41],[1634548200000,157.9,158.34,157.63,158.33,15361.3],[1634548500000,158.33,158.33,157.59,157.9,25743.47],[1634548800000,157.91,158.09,157.51,157.63,7470.09],[1634549100000,157.64,158.3,157.61,158.21,5261.84],[1634549400000,158.21,158.48,158.0,158.04,3483.23],[1634549700000,158.03,158.33,157.95,158.09,3138.82],[1634550000000,158.08,158.17,157.7,157.75,7295.85],[1634550300000,157.75,157.75,157.11,157.27,12521.6],[1634550600000,157.28,157.31,156.44,156.75,25060.23],[1634550900000,156.74,157.33,156.02,157.18,24093.2],[1634551200000,157.17,157.32,156.86,157.29,14630.11],[1634551500000,157.29,157.29,156.42,156.84,9974.3],[1634551800000,156.83,157.44,156.65,157.06,8422.85],[1634552100000,157.04,157.17,156.05,156.18,7612.95],[1634552400000,156.17,156.81,156.0,156.81,8571.18],[1634552700000,156.81,157.75,156.72,157.46,8150.62],[1634553000000,157.45,158.17,157.26,157.63,8075.44],[1634553300000,157.63,158.11,157.54,158.03,4662.82],[1634553600000,158.03,158.32,157.73,158.23,5012.97],[1634553900000,158.23,158.42,157.8,158.03,7933.15],[1634554200000,158.03,158.74,157.85,158.49,8552.59],[1634554500000,158.48,158.67,158.08,158.15,15598.23],[1634554800000,158.15,158.19,157.2,157.81,14633.09],[1634555100000,157.81,158.2,157.44,158.15,4783.32],[1634555400000,158.14,158.42,157.7,158.23,6736.35],[1634555700000,158.23,158.38,157.66,157.68,3621.03],[1634556000000,157.68,158.09,157.64,158.05,4263.57],[1634556300000,158.04,158.39,158.02,158.34,4241.57],[1634556600000,158.35,158.66,158.09,158.33,5342.38],[1634556900000,158.34,158.34,157.81,157.81,5754.02],[1634557200000,157.81,157.84,157.1,157.18,9322.5],[1634557500000,157.22,157.64,156.43,156.53,13709.98],[1634557800000,156.54,156.82,156.0,156.81,19023.86],[1634558100000,156.8,157.05,156.74,156.96,5684.55],[1634558400000,156.97,157.34,156.61,156.87,8108.82],[1634558700000,156.88,157.22,156.66,156.92,7540.61],[1634559000000,156.91,157.37,156.77,157.13,12115.89],[1634559300000,157.13,157.67,156.85,157.61,8886.9],[1634559600000,157.61,157.67,157.06,157.12,6694.56],[1634559900000,157.13,157.19,156.7,156.8,7097.53],[1634560200000,156.82,157.35,156.75,157.2,4390.27],[1634560500000,157.21,157.68,156.94,156.97,8695.38],[1634560800000,157.0,157.65,156.97,157.61,5566.71],[1634561100000,157.6,157.88,157.38,157.46,4807.2],[1634561400000,157.46,157.79,157.25,157.33,7798.06],[1634561700000,157.34,157.46,156.51,157.04,15732.05],[1634562000000,157.03,157.03,156.0,156.39,27889.08],[1634562300000,156.38,156.9,155.58,156.32,27484.96],[1634562600000,156.31,156.7,155.89,156.69,10698.36],[1634562900000,156.68,157.24,156.57,157.04,13609.87],[1634563200000,157.04,157.44,156.89,157.35,10001.19],[1634563500000,157.35,158.26,157.28,158.24,13955.18],[1634563800000,158.24,159.0,158.02,158.22,29340.68],[1634564100000,158.22,159.0,158.03,158.91,12964.09],[1634564400000,158.9,159.0,158.47,158.51,12892.79],[1634564700000,158.5,158.94,158.22,158.53,16700.35],[1634565000000,158.53,159.18,158.42,158.77,11599.89],[1634565300000,158.77,159.68,158.76,159.29,17864.83],[1634565600000,159.3,159.67,158.77,158.83,11328.16],[1634565900000,158.84,159.22,158.75,159.1,14070.71],[1634566200000,159.09,159.33,158.92,159.2,10744.95],[1634566500000,159.2,159.25,158.72,158.9,6054.07],[1634566800000,158.89,158.93,158.64,158.79,5958.46],[1634567100000,158.79,159.11,158.35,158.5,6283.15],[1634567400000,158.5,158.72,158.15,158.2,6016.5],[1634567700000,158.19,158.49,158.11,158.22,4348.7],[1634568000000,158.21,158.44,157.8,157.84,5134.51],[1634568300000,157.83,158.0,157.25,157.42,15481.19],[1634568600000,157.42,157.72,157.31,157.49,10074.2],[1634568900000,157.48,157.59,157.17,157.24,9098.08],[1634569200000,157.25,157.66,157.02,157.13,10303.12],[1634569500000,157.13,157.66,157.0,157.22,7427.68],[1634569800000,157.2,157.31,156.73,156.91,6821.69],[1634570100000,156.91,157.0,156.5,156.51,8234.08],[1634570400000,156.51,156.9,156.41,156.87,9711.03],[1634570700000,156.88,157.27,156.86,157.03,6430.44],[1634571000000,157.03,157.48,156.93,157.0,6617.5],[1634571300000,156.99,157.4,156.94,157.29,5559.02],[1634571600000,157.3,157.35,157.0,157.0,5124.58],[1634571900000,157.0,157.4,156.86,156.86,6106.48],[1634572200000,156.85,157.49,156.75,157.31,7109.88],[1634572500000,157.31,157.36,156.48,156.66,23097.23],[1634572800000,156.65,156.92,156.44,156.91,7742.34],[1634573100000,156.92,157.12,156.63,157.02,6102.89],[1634573400000,157.02,157.43,157.02,157.34,6290.12],[1634573700000,157.33,157.53,156.84,157.04,8972.8],[1634574000000,157.04,157.2,156.78,156.81,5047.69],[1634574300000,156.81,156.86,156.45,156.53,7330.03],[1634574600000,156.52,156.79,155.99,156.37,10024.74],[1634574900000,156.38,156.38,155.98,155.98,5555.07],[1634575200000,156.0,156.56,155.98,156.26,6726.29],[1634575500000,156.25,156.6,155.87,156.42,7738.03],[1634575800000,156.44,156.53,155.96,156.11,4414.44],[1634576100000,156.07,156.46,156.02,156.34,3379.91],[1634576400000,156.34,156.59,156.22,156.56,4952.05],[1634576700000,156.58,156.8,156.52,156.7,4912.78],[1634577000000,156.7,156.8,156.45,156.52,3407.42],[1634577300000,156.52,157.92,156.51,157.67,19845.12],[1634577600000,157.66,157.71,157.17,157.26,4856.78],[1634577900000,157.25,157.61,157.12,157.57,4962.65],[1634578200000,157.57,157.69,157.31,157.35,3129.12],[1634578500000,157.36,157.38,156.85,156.87,5063.32],[1634578800000,156.87,157.11,156.84,157.0,2737.29],[1634579100000,157.03,157.09,156.54,156.57,5781.1],[1634579400000,156.57,156.69,155.9,156.03,14272.08],[1634579700000,156.0,156.15,155.37,155.4,16193.3],[1634580000000,155.39,155.85,155.09,155.49,11018.26],[1634580300000,155.48,155.51,155.06,155.2,7380.46],[1634580600000,155.2,155.57,154.91,155.51,12540.9],[1634580900000,155.51,156.03,155.43,155.83,5127.69],[1634581200000,155.82,156.1,155.73,155.87,3343.53],[1634581500000,155.86,156.25,155.76,156.15,4590.4],[1634581800000,156.14,156.63,155.95,156.61,8167.8],[1634582100000,156.61,156.65,156.17,156.33,9370.24],[1634582400000,156.32,157.26,156.3,157.03,26792.18],[1634582700000,157.02,157.79,156.78,157.36,34192.06],[1634583000000,157.36,158.0,157.17,157.41,28663.63],[1634583300000,157.45,158.01,157.13,157.14,15032.32],[1634583600000,157.14,157.14,155.77,155.93,10243.75],[1634583900000,155.92,156.45,155.84,156.27,8685.88],[1634584200000,156.27,156.69,156.07,156.46,12191.6],[1634584500000,156.46,156.97,156.06,156.89,6776.24],[1634584800000,156.9,157.01,156.43,156.45,4109.27],[1634585100000,156.46,156.55,156.05,156.06,3841.43],[1634585400000,156.06,156.36,155.83,156.31,5167.8],[1634585700000,156.31,156.38,156.13,156.33,2863.06],[1634586000000,156.32,156.35,156.05,156.15,2407.05],[1634586300000,156.14,156.59,156.05,156.44,3306.66],[1634586600000,156.44,156.72,156.3,156.71,4618.72],[1634586900000,156.71,156.88,156.55,156.75,4389.15],[1634587200000,156.75,156.77,156.12,156.56,4690.82],[1634587500000,156.56,156.94,156.27,156.82,4166.47],[1634587800000,156.82,157.35,156.81,156.97,5894.38],[1634588100000,157.0,157.0,156.54,156.92,4152.64],[1634588400000,156.91,157.14,156.83,156.92,4247.39],[1634588700000,156.89,157.25,156.88,157.13,2753.21],[1634589000000,157.13,157.52,157.08,157.46,5181.07],[1634589300000,157.45,157.52,157.18,157.3,3730.83],[1634589600000,157.3,157.35,157.01,157.23,6642.96],[1634589900000,157.23,157.42,156.54,156.65,8196.34],[1634590200000,156.68,157.15,156.59,157.1,2886.97],[1634590500000,157.11,157.58,157.03,157.06,4034.37],[1634590800000,157.05,157.66,156.98,157.41,4477.29],[1634591100000,157.41,157.41,156.82,156.82,4155.06],[1634591400000,156.83,157.13,156.59,156.66,3904.11],[1634591700000,156.66,156.81,156.42,156.46,5738.12],[1634592000000,156.47,156.69,156.41,156.69,2958.08],[1634592300000,156.69,157.1,156.69,157.1,2558.86],[1634592600000,157.1,157.11,156.78,157.05,2419.51],[1634592900000,157.05,157.09,157.01,157.09,2361.43],[1634593200000,157.09,157.12,156.68,156.7,6064.2],[1634593500000,156.7,157.26,156.7,156.91,4625.11],[1634593800000,156.91,156.92,156.18,156.21,4569.07],[1634594100000,156.21,156.58,156.21,156.45,3255.75],[1634594400000,156.46,156.6,156.0,156.28,7136.44],[1634594700000,156.28,156.55,155.99,156.34,4940.16],[1634595000000,156.33,156.51,156.06,156.16,3837.17],[1634595300000,156.16,156.16,155.9,155.96,3192.13],[1634595600000,155.96,156.16,155.76,156.15,4063.37],[1634595900000,156.16,156.29,155.63,155.64,4054.83],[1634596200000,155.64,156.07,155.63,155.68,2952.86],[1634596500000,155.68,156.09,155.68,156.0,2323.33],[1634596800000,155.99,156.24,155.85,156.01,2916.84],[1634597100000,155.99,156.53,155.96,156.4,4089.53],[1634597400000,156.4,156.97,156.19,156.97,6571.54],[1634597700000,156.97,156.97,156.47,156.52,5932.82],[1634598000000,156.51,156.83,156.37,156.78,5401.58],[1634598300000,156.77,156.97,156.38,156.87,5220.79],[1634598600000,156.87,157.19,156.77,157.06,3904.15],[1634598900000,157.07,157.25,156.74,156.95,4850.19],[1634599200000,156.94,157.3,156.9,157.17,6287.22],[1634599500000,157.18,157.44,157.01,157.38,3953.51],[1634599800000,157.38,158.25,157.22,158.2,13906.66],[1634600100000,158.2,158.21,157.62,157.71,6637.74],[1634600400000,157.71,157.71,157.2,157.34,7297.23],[1634600700000,157.34,157.52,156.74,156.83,6870.23],[1634601000000,156.84,156.91,156.52,156.8,3763.46],[1634601300000,156.8,157.37,156.79,157.12,4834.06],[1634601600000,157.12,157.36,156.44,156.47,5473.34],[1634601900000,156.48,157.24,156.41,157.21,3527.01],[1634602200000,157.2,157.59,157.04,157.16,10932.53],[1634602500000,157.17,157.38,156.7,157.33,3170.54],[1634602800000,157.3,157.55,157.16,157.21,2877.57],[1634603100000,157.23,157.23,156.67,156.86,6010.49],[1634603400000,156.87,157.05,156.58,156.89,7394.03],[1634603700000,156.88,157.12,156.27,156.32,5177.29],[1634604000000,156.32,156.54,156.18,156.3,4581.4],[1634604300000,156.29,156.67,156.24,156.28,2284.6],[1634604600000,156.28,156.48,156.22,156.34,2133.68],[1634604900000,156.33,156.39,156.21,156.25,1502.14],[1634605200000,156.24,156.63,156.21,156.24,2759.85],[1634605500000,156.24,156.82,156.13,156.55,3592.09],[1634605800000,156.57,156.72,156.2,156.21,2690.72],[1634606100000,156.21,156.45,156.06,156.36,2324.07],[1634606400000,156.36,156.41,156.1,156.24,2084.26],[1634606700000,156.26,157.06,156.13,156.88,4977.2],[1634607000000,156.88,157.42,156.88,157.29,5089.73],[1634607300000,157.29,157.49,157.1,157.41,5243.29],[1634607600000,157.41,157.5,156.87,157.17,6892.73],[1634607900000,157.18,157.41,157.06,157.29,3287.43],[1634608200000,157.3,157.46,157.14,157.32,2717.72],[1634608500000,157.32,157.47,157.1,157.21,3507.78],[1634608800000,157.24,157.61,157.24,157.48,3759.44],[1634609100000,157.47,157.64,157.17,157.22,3849.65],[1634609400000,157.22,157.38,157.07,157.2,4643.77],[1634609700000,157.2,157.2,156.68,156.75,3271.79],[1634610000000,156.77,157.13,156.67,157.1,1760.75],[1634610300000,157.1,157.77,156.92,157.56,7800.19],[1634610600000,157.57,157.76,157.34,157.41,4327.18],[1634610900000,157.41,157.48,157.04,157.14,5478.04],[1634611200000,157.13,157.38,156.92,156.97,4963.73],[1634611500000,156.97,157.4,156.97,157.13,4164.8],[1634611800000,157.12,157.23,157.06,157.17,1705.64],[1634612100000,157.18,157.51,157.02,157.05,5945.8],[1634612400000,157.06,157.35,156.78,157.35,4210.16],[1634612700000,157.35,157.7,157.06,157.42,6499.49],[1634613000000,157.43,158.1,157.39,158.1,13455.38],[1634613300000,158.1,158.5,157.86,158.13,13369.79],[1634613600000,158.12,158.25,157.77,157.97,11233.87],[1634613900000,157.97,158.04,157.62,157.89,5879.4],[1634614200000,157.91,158.39,157.91,157.99,6846.56],[1634614500000,157.99,158.58,157.98,158.51,4604.0],[1634614800000,158.51,158.85,158.32,158.33,10145.64],[1634615100000,158.36,158.43,158.03,158.31,5044.06],[1634615400000,158.32,158.75,158.26,158.43,4490.18],[1634615700000,158.44,158.97,158.33,158.5,10134.47],[1634616000000,158.5,158.83,158.47,158.64,8515.35],[1634616300000,158.64,159.16,158.63,159.03,16716.34],[1634616600000,159.04,159.31,158.96,159.14,7615.23],[1634616900000,159.13,159.22,158.74,158.83,7809.44],[1634617200000,158.83,159.07,158.48,158.65,6959.83],[1634617500000,158.65,159.45,158.64,159.19,7763.35],[1634617800000,159.18,159.18,158.35,158.68,11575.45],[1634618100000,158.68,158.84,158.46,158.47,4685.34],[1634618400000,158.47,158.74,158.31,158.71,5398.73],[1634618700000,158.71,159.0,158.21,158.23,6724.88],[1634619000000,158.24,158.5,157.97,157.99,7267.01],[1634619300000,157.99,158.18,157.99,158.04,2879.82],[1634619600000,158.05,158.4,158.0,158.04,6474.05],[1634619900000,158.04,158.16,157.63,157.8,7107.49],[1634620200000,157.74,158.8,157.6,158.69,7435.35],[1634620500000,158.69,158.76,158.07,158.1,2256.27],[1634620800000,158.1,158.34,157.98,158.2,7870.99],[1634621100000,158.19,158.39,157.96,158.1,2958.36],[1634621400000,158.11,158.5,158.09,158.27,2315.24],[1634621700000,158.26,158.93,158.23,158.56,5772.7],[1634622000000,158.57,158.8,158.29,158.8,5614.45],[1634622300000,158.8,159.12,158.75,158.96,6710.1],[1634622600000,158.97,159.03,158.6,158.69,3458.87],[1634622900000,158.69,158.84,158.53,158.53,2266.66],[1634623200000,158.54,158.83,158.42,158.43,4236.15],[1634623500000,158.43,158.59,157.82,157.9,5733.73],[1634623800000,157.94,158.24,157.58,157.7,5152.96],[1634624100000,157.7,157.94,157.63,157.78,5298.93],[1634624400000,157.77,158.12,157.75,157.99,4240.22],[1634624700000,157.99,158.11,157.87,157.95,2463.65],[1634625000000,157.96,158.0,157.49,157.66,3809.12],[1634625300000,157.65,157.93,157.23,157.46,7905.38],[1634625600000,157.46,157.64,156.87,157.23,11432.62],[1634625900000,157.24,157.53,157.16,157.51,2983.19],[1634626200000,157.52,157.53,156.86,157.24,7464.61],[1634626500000,157.23,157.34,156.87,157.15,2745.37],[1634626800000,157.15,157.25,156.72,157.0,4688.61],[1634627100000,156.99,157.27,156.86,157.23,5612.2],[1634627400000,157.24,157.44,157.14,157.23,1886.46],[1634627700000,157.25,157.43,157.18,157.34,2731.63],[1634628000000,157.34,157.77,157.24,157.52,5108.39],[1634628300000,157.52,158.04,157.46,158.01,4587.53],[1634628600000,158.0,158.07,157.6,157.77,3336.51],[1634628900000,157.77,157.89,157.59,157.64,3494.73],[1634629200000,157.63,157.83,157.61,157.79,2755.42],[1634629500000,157.8,158.03,157.61,157.72,5878.18],[1634629800000,157.77,158.03,157.67,157.81,2711.92],[1634630100000,157.82,157.93,157.65,157.67,3883.98],[1634630400000,157.67,157.91,157.54,157.9,2952.49],[1634630700000,157.88,157.91,157.5,157.52,2618.65],[1634631000000,157.51,157.52,157.03,157.12,5117.49],[1634631300000,157.1,157.32,157.07,157.14,2886.36],[1634631600000,157.14,157.17,156.91,157.02,2767.04],[1634631900000,157.02,157.32,157.02,157.13,2137.36],[1634632200000,157.13,157.23,156.81,156.86,4376.81],[1634632500000,156.85,156.91,156.51,156.72,7095.11],[1634632800000,156.73,156.81,156.45,156.67,6973.45],[1634633100000,156.67,157.23,156.61,157.21,5312.26],[1634633400000,157.21,157.48,157.19,157.3,3026.18],[1634633700000,157.3,157.82,157.26,157.65,4469.04],[1634634000000,157.64,157.75,157.52,157.59,3662.01],[1634634300000,157.6,157.63,157.08,157.08,3161.82],[1634634600000,157.07,157.26,155.6,156.55,22763.95],[1634634900000,156.55,156.96,156.52,156.68,4316.06],[1634635200000,156.67,156.77,156.56,156.77,3060.31],[1634635500000,156.76,157.19,156.65,156.99,10948.31],[1634635800000,156.98,157.2,156.89,157.09,3121.12],[1634636100000,157.09,157.4,157.09,157.21,2805.71],[1634636400000,157.21,157.24,156.88,156.88,4546.28],[1634636700000,156.89,157.4,156.89,157.2,3116.4],[1634637000000,157.19,157.38,156.87,156.88,3941.44],[1634637300000,156.88,157.15,156.8,157.11,3936.85],[1634637600000,157.11,157.63,156.93,157.39,6111.28],[1634637900000,157.39,157.5,157.16,157.45,2002.66],[1634638200000,157.46,157.77,157.45,157.52,5251.87],[1634638500000,157.51,157.74,157.21,157.39,7099.34],[1634638800000,157.38,157.42,156.62,157.05,28378.89],[1634639100000,157.05,157.25,156.96,157.09,3549.19],[1634639400000,157.09,157.3,156.81,157.1,4194.63],[1634639700000,157.09,157.13,156.63,156.78,5608.37],[1634640000000,156.78,156.95,156.57,156.7,5063.3],[1634640300000,156.7,156.79,156.48,156.57,6273.7],[1634640600000,156.59,156.94,156.57,156.92,4907.34],[1634640900000,156.92,156.94,156.68,156.7,2714.62],[1634641200000,156.7,156.87,156.47,156.86,8876.4],[1634641500000,156.87,157.05,156.77,157.05,3487.56],[1634641800000,157.05,157.06,156.41,156.43,5704.11],[1634642100000,156.42,156.86,156.42,156.64,3263.21],[1634642400000,156.63,157.0,156.62,156.81,8965.76],[1634642700000,156.81,156.84,156.48,156.74,4014.1],[1634643000000,156.74,157.26,156.56,157.16,11532.95],[1634643300000,157.15,157.49,156.95,157.04,8474.35],[1634643600000,157.03,157.36,157.01,157.26,4037.4],[1634643900000,157.26,157.38,157.03,157.11,5001.52],[1634644200000,157.13,157.24,156.95,157.1,1816.11],[1634644500000,157.11,157.26,156.92,157.0,2249.66],[1634644800000,157.01,157.01,156.71,156.99,5173.47],[1634645100000,157.0,157.5,156.86,157.18,6784.82],[1634645400000,157.17,157.48,157.17,157.35,7399.01],[1634645700000,157.35,157.84,157.35,157.74,9792.93],[1634646000000,157.73,157.98,157.6,157.61,7164.27],[1634646300000,157.6,157.6,157.16,157.18,2926.08],[1634646600000,157.18,157.58,157.15,157.5,3974.28],[1634646900000,157.51,157.75,157.36,157.6,2605.65],[1634647200000,157.59,157.67,157.27,157.28,6883.04],[1634647500000,157.29,157.29,156.83,156.84,7411.1],[1634647800000,156.85,157.09,156.68,156.84,7919.53],[1634648100000,156.83,157.34,156.83,157.31,5872.81],[1634648400000,157.31,157.4,156.86,157.22,4838.88],[1634648700000,157.22,157.6,157.18,157.59,5076.23],[1634649000000,157.59,157.64,157.33,157.48,5049.22],[1634649300000,157.47,157.73,157.39,157.65,8509.33],[1634649600000,157.65,157.75,157.45,157.58,7781.53],[1634649900000,157.58,157.65,157.17,157.58,6066.9],[1634650200000,157.57,157.94,157.26,157.79,14655.12],[1634650500000,157.77,157.99,157.08,157.42,14942.0],[1634650800000,157.41,157.72,156.82,156.95,13383.94],[1634651100000,156.95,157.44,156.85,157.28,9099.0],[1634651400000,157.28,157.44,156.85,156.98,9420.56],[1634651700000,156.97,157.22,156.7,156.74,8767.65],[1634652000000,156.73,156.98,156.42,156.93,14937.26],[1634652300000,156.94,157.0,156.41,156.55,5881.14],[1634652600000,156.54,156.55,156.07,156.09,9340.32],[1634652900000,156.08,156.3,155.89,156.1,19175.78],[1634653200000,156.1,156.12,155.7,155.86,10089.3],[1634653500000,155.87,155.9,155.0,155.24,28123.63],[1634653800000,155.23,155.77,154.79,155.43,22309.78],[1634654100000,155.43,155.59,155.3,155.57,9993.4],[1634654400000,155.57,155.84,155.38,155.82,6251.85],[1634654700000,155.83,156.32,155.75,155.85,9480.66],[1634655000000,155.85,156.11,155.85,155.99,4284.4],[1634655300000,156.0,156.38,155.89,156.1,8157.35],[1634655600000,156.09,156.42,155.88,156.21,8283.01],[1634655900000,156.23,156.23,155.84,155.92,4878.57],[1634656200000,155.91,156.24,155.88,156.01,7436.41],[1634656500000,156.02,156.08,155.79,155.81,6856.85],[1634656800000,155.82,155.99,155.53,155.82,6484.26],[1634657100000,155.82,156.04,155.74,155.86,3119.83],[1634657400000,155.86,156.19,155.84,156.02,3590.69],[1634657700000,156.03,156.27,155.96,156.19,4855.88],[1634658000000,156.2,156.43,156.07,156.18,4349.16],[1634658300000,156.18,156.18,155.81,155.95,4088.25],[1634658600000,155.96,155.98,155.73,155.74,2974.28],[1634658900000,155.74,155.9,155.47,155.53,6556.38],[1634659200000,155.54,155.76,155.3,155.56,4921.7],[1634659500000,155.53,156.08,155.52,155.91,4379.0],[1634659800000,155.92,156.03,155.53,155.63,3063.52],[1634660100000,155.62,155.76,155.5,155.72,3451.95],[1634660400000,155.72,155.95,155.68,155.86,2607.18],[1634660700000,155.87,155.98,155.7,155.82,3432.31],[1634661000000,155.82,155.82,155.56,155.57,3931.3],[1634661300000,155.57,155.7,155.42,155.7,3980.54],[1634661600000,155.69,155.83,155.45,155.51,6711.51],[1634661900000,155.51,155.87,155.48,155.8,6333.23],[1634662200000,155.81,155.99,155.64,155.82,3020.33],[1634662500000,155.8,156.07,155.75,155.89,5486.59],[1634662800000,155.88,156.13,155.72,156.1,8266.08],[1634663100000,156.1,156.17,155.88,156.07,5182.35],[1634663400000,156.08,156.46,156.02,156.42,5697.39],[1634663700000,156.42,156.51,156.1,156.18,5905.6],[1634664000000,156.18,156.39,156.16,156.24,2646.59],[1634664300000,156.24,156.32,155.93,156.01,4584.31],[1634664600000,156.01,156.16,155.87,156.05,4693.55],[1634664900000,156.06,156.07,155.83,155.93,1742.61],[1634665200000,155.94,155.97,155.74,155.85,2227.92],[1634665500000,155.85,155.96,155.71,155.89,3025.16],[1634665800000,155.88,156.06,155.75,156.02,2534.68],[1634666100000,156.02,156.25,155.9,156.2,5071.49],[1634666400000,156.2,156.23,155.64,155.82,6005.29],[1634666700000,155.82,155.85,155.62,155.63,4062.59],[1634667000000,155.64,155.75,155.35,155.61,9259.4],[1634667300000,155.62,155.92,155.6,155.9,4401.68],[1634667600000,155.89,156.16,155.8,156.12,3259.0],[1634667900000,156.11,156.49,156.07,156.09,9774.14],[1634668200000,156.1,156.32,155.92,156.08,4738.52],[1634668500000,156.09,156.46,156.03,156.11,5184.6],[1634668800000,156.11,156.28,155.98,156.13,4176.11],[1634669100000,156.13,156.19,155.57,155.61,8152.16],[1634669400000,155.62,155.85,155.14,155.39,28385.45],[1634669700000,155.39,155.5,155.24,155.35,4850.06],[1634670000000,155.35,155.47,155.3,155.33,4360.12],[1634670300000,155.34,155.43,155.06,155.15,6634.02],[1634670600000,155.14,155.19,155.01,155.13,4880.58],[1634670900000,155.14,155.21,155.03,155.11,3790.07],[1634671200000,155.11,155.43,155.05,155.22,7102.12],[1634671500000,155.2,155.3,154.95,155.11,12825.35],[1634671800000,155.1,155.4,154.77,155.24,13074.31],[1634672100000,155.25,155.93,155.07,155.45,15176.49],[1634672400000,155.44,155.51,155.08,155.11,4343.15],[1634672700000,155.11,155.11,154.41,154.63,17910.98],[1634673000000,154.62,154.79,154.51,154.58,4842.47],[1634673300000,154.57,154.81,154.44,154.53,8780.03],[1634673600000,154.52,154.53,153.44,153.95,45077.83],[1634673900000,153.96,154.97,153.96,154.94,14372.4],[1634674200000,154.93,155.06,154.54,155.01,11227.32],[1634674500000,155.01,155.01,154.56,154.61,5126.13],[1634674800000,154.61,154.72,154.27,154.28,5694.87],[1634675100000,154.28,154.39,153.97,154.04,10160.82],[1634675400000,154.04,154.12,153.83,153.98,6152.03],[1634675700000,153.98,154.2,153.59,153.64,8457.58],[1634676000000,153.64,153.79,153.16,153.66,11864.58],[1634676300000,153.66,153.78,153.06,153.46,18767.25],[1634676600000,153.46,153.75,153.46,153.73,4899.01],[1634676900000,153.74,153.92,153.64,153.76,4054.48],[1634677200000,153.77,154.45,153.65,154.42,5270.3],[1634677500000,154.45,154.57,154.38,154.56,2422.67],[1634677800000,154.56,154.84,154.39,154.66,3422.54],[1634678100000,154.64,154.64,154.04,154.3,5298.33],[1634678400000,154.29,154.34,154.16,154.21,3697.92],[1634678700000,154.21,154.52,154.2,154.51,2070.57],[1634679000000,154.51,154.69,154.49,154.67,1898.09],[1634679300000,154.68,154.86,154.53,154.85,2005.69],[1634679600000,154.84,155.01,154.56,154.78,7983.89],[1634679900000,154.77,154.83,154.56,154.75,4068.7],[1634680200000,154.74,154.74,154.46,154.6,4460.15],[1634680500000,154.59,154.67,154.5,154.52,1782.9],[1634680800000,154.51,155.28,154.51,154.96,9488.62],[1634681100000,154.96,155.18,154.96,155.09,4399.91],[1634681400000,155.12,155.51,155.12,155.45,5287.47],[1634681700000,155.45,155.6,155.3,155.39,6632.7],[1634682000000,155.39,155.7,155.16,155.69,5960.01],[1634682300000,155.69,156.0,155.68,155.89,7462.43],[1634682600000,155.88,156.32,155.78,156.32,8555.73],[1634682900000,156.31,157.0,156.13,156.95,16040.69],[1634683200000,156.95,157.04,156.27,156.79,14421.12],[1634683500000,156.79,156.93,156.42,156.5,9133.62],[1634683800000,156.52,157.0,156.49,156.68,6355.5],[1634684100000,156.67,156.97,156.67,156.71,5263.68],[1634684400000,156.7,156.94,156.47,156.87,5066.08],[1634684700000,156.89,157.3,156.86,156.93,5933.61],[1634685000000,156.93,156.93,156.23,156.42,12212.19],[1634685300000,156.41,156.43,156.14,156.34,3478.87],[1634685600000,156.34,156.51,156.26,156.27,3803.69],[1634685900000,156.27,156.38,155.96,156.02,4434.8],[1634686200000,156.03,156.32,155.88,156.05,3132.27],[1634686500000,156.08,156.17,155.79,156.03,5544.78],[1634686800000,156.03,156.24,155.81,156.12,5817.77],[1634687100000,156.12,156.23,155.95,156.11,4772.08],[1634687400000,156.1,156.2,155.99,156.18,2978.01],[1634687700000,156.18,156.2,155.78,155.78,3478.24],[1634688000000,155.77,156.3,155.71,156.14,9784.81],[1634688300000,156.13,157.18,156.09,156.89,11472.53],[1634688600000,156.88,157.47,156.72,157.36,9927.12],[1634688900000,157.37,157.43,156.96,157.01,2802.42],[1634689200000,157.04,157.06,156.52,156.55,5940.82],[1634689500000,156.54,156.72,156.45,156.52,2101.24],[1634689800000,156.52,156.71,156.4,156.62,2714.89],[1634690100000,156.62,156.63,156.17,156.21,3022.99],[1634690400000,156.21,156.4,156.03,156.36,2242.02],[1634690700000,156.35,156.46,156.14,156.38,2429.63],[1634691000000,156.38,156.55,156.31,156.4,1762.19],[1634691300000,156.4,156.84,156.35,156.5,3006.82],[1634691600000,156.5,156.52,155.62,155.96,9861.67],[1634691900000,155.98,156.27,155.89,156.22,2354.28],[1634692200000,156.22,156.51,156.16,156.39,5519.74],[1634692500000,156.39,156.65,156.24,156.45,5352.81],[1634692800000,156.46,156.51,156.28,156.45,2915.46],[1634693100000,156.45,156.76,156.42,156.63,2836.77],[1634693400000,156.62,156.94,156.54,156.92,2487.77],[1634693700000,156.92,157.16,156.71,156.71,6042.99],[1634694000000,156.72,156.79,156.52,156.59,2652.84],[1634694300000,156.59,156.59,156.2,156.45,3819.23],[1634694600000,156.46,156.51,156.0,156.14,4593.47],[1634694900000,156.14,156.3,156.07,156.07,2252.88],[1634695200000,156.08,156.47,156.0,156.07,1781.12],[1634695500000,156.07,156.29,155.8,155.81,3780.71],[1634695800000,155.8,156.11,155.79,155.89,2219.04],[1634696100000,155.88,156.78,155.88,156.2,11817.19],[1634696400000,156.2,156.86,156.19,156.82,3146.69],[1634696700000,156.81,156.98,156.55,156.6,4451.39],[1634697000000,156.62,156.68,156.03,156.33,5013.65],[1634697300000,156.32,156.38,156.07,156.1,5075.12],[1634697600000,156.09,156.27,155.93,155.94,5000.76],[1634697900000,155.94,156.21,155.94,156.06,2869.49],[1634698200000,156.06,156.42,155.96,156.41,5925.01],[1634698500000,156.4,156.61,156.26,156.29,3210.94],[1634698800000,156.28,156.59,156.28,156.31,1756.76],[1634699100000,156.32,156.76,156.25,156.56,4694.4],[1634699400000,156.54,156.62,156.41,156.44,3230.93],[1634699700000,156.45,156.61,156.17,156.57,2981.37],[1634700000000,156.56,156.57,156.31,156.48,2981.14],[1634700300000,156.5,156.53,156.26,156.41,3601.44],[1634700600000,156.42,156.43,156.17,156.22,1803.89],[1634700900000,156.22,156.27,156.09,156.21,3076.08],[1634701200000,156.21,156.27,156.12,156.13,1157.65],[1634701500000,156.12,156.21,156.0,156.03,1630.62],[1634701800000,156.04,156.1,155.96,155.98,1613.41],[1634702100000,155.98,156.13,155.74,155.77,3636.73],[1634702400000,155.76,156.05,155.64,155.67,4078.97],[1634702700000,155.66,155.7,155.46,155.69,5779.88],[1634703000000,155.69,156.05,155.69,155.92,3278.57],[1634703300000,155.94,156.31,155.94,156.2,3064.38],[1634703600000,156.2,156.31,156.05,156.11,1830.42],[1634703900000,156.14,156.23,155.77,155.96,3170.44],[1634704200000,155.94,156.25,155.82,155.82,2172.84],[1634704500000,155.84,156.27,155.84,156.21,3821.71],[1634704800000,156.21,156.29,156.09,156.25,2165.79],[1634705100000,156.25,156.43,156.2,156.22,2273.64],[1634705400000,156.21,156.39,155.9,155.98,4872.79],[1634705700000,156.0,156.22,155.94,156.22,2597.59],[1634706000000,156.22,156.39,156.07,156.1,3144.1],[1634706300000,156.09,156.46,156.09,156.25,2543.99],[1634706600000,156.24,156.24,155.93,156.03,3569.33],[1634706900000,156.04,156.06,155.58,155.69,3360.11],[1634707200000,155.72,155.87,155.68,155.85,5176.21],[1634707500000,155.84,156.12,155.84,156.02,4572.75],[1634707800000,156.0,157.11,155.98,156.68,34770.65],[1634708100000,156.68,156.71,155.32,155.38,16654.05],[1634708400000,155.4,155.88,155.36,155.77,2820.1],[1634708700000,155.76,155.77,155.46,155.46,4928.69],[1634709000000,155.48,155.57,155.0,155.47,8841.91],[1634709300000,155.51,155.8,155.37,155.65,2842.68],[1634709600000,155.62,156.14,155.59,155.91,5669.67],[1634709900000,155.92,156.0,155.77,155.93,2321.28],[1634710200000,155.93,156.1,155.75,155.9,4293.32],[1634710500000,155.91,156.1,155.79,156.03,3217.99],[1634710800000,156.03,156.03,155.66,155.81,5107.36],[1634711100000,155.8,155.84,155.48,155.57,3859.12],[1634711400000,155.58,155.8,155.53,155.66,2654.88],[1634711700000,155.65,156.18,155.65,156.06,3390.37],[1634712000000,156.07,156.16,155.79,155.81,2164.32],[1634712300000,155.81,156.04,155.77,155.92,4350.86],[1634712600000,155.92,156.07,155.84,155.9,2267.55],[1634712900000,155.92,155.99,155.8,155.99,1898.38],[1634713200000,155.98,156.06,155.77,155.93,4834.45],[1634713500000,155.92,156.1,155.87,156.07,3759.83],[1634713800000,156.07,156.11,155.84,155.86,1027.62],[1634714100000,155.87,155.96,155.76,155.85,1402.21],[1634714400000,155.85,156.17,155.84,156.06,3175.73],[1634714700000,156.06,156.28,156.03,156.23,2791.74],[1634715000000,156.23,156.38,156.15,156.15,2705.18],[1634715300000,156.16,156.34,156.04,156.31,2087.83],[1634715600000,156.31,156.69,156.22,156.58,3520.89],[1634715900000,156.59,156.74,156.44,156.46,3733.46],[1634716200000,156.48,156.63,156.24,156.58,3975.61],[1634716500000,156.58,156.69,156.4,156.52,1921.71],[1634716800000,156.52,156.91,156.49,156.83,2952.96],[1634717100000,156.84,156.94,156.67,156.8,3914.14],[1634717400000,156.79,157.0,156.77,156.84,4323.8],[1634717700000,156.85,156.98,156.7,156.72,4151.98],[1634718000000,156.71,156.92,156.57,156.66,3777.39],[1634718300000,156.68,156.75,156.54,156.63,3025.4],[1634718600000,156.62,156.65,156.32,156.45,7061.52],[1634718900000,156.45,156.64,156.42,156.42,1959.42],[1634719200000,156.42,156.8,156.2,156.33,9500.36],[1634719500000,156.33,156.45,155.91,156.18,10865.26],[1634719800000,156.18,156.21,156.02,156.13,2780.52],[1634720100000,156.14,156.9,156.13,156.81,8463.67],[1634720400000,156.83,157.48,156.81,157.06,22076.48],[1634720700000,157.06,157.48,156.67,157.37,7214.08],[1634721000000,157.36,157.75,157.22,157.55,9528.34],[1634721300000,157.55,158.19,157.43,157.43,16131.77],[1634721600000,157.45,157.71,156.93,157.18,9156.76],[1634721900000,157.18,157.26,157.0,157.24,3324.35],[1634722200000,157.22,157.46,157.07,157.2,7611.49],[1634722500000,157.2,157.8,157.17,157.8,3600.94],[1634722800000,157.79,157.83,157.24,157.43,4295.9],[1634723100000,157.41,157.41,157.02,157.39,4361.47],[1634723400000,157.4,157.74,157.38,157.4,3991.52],[1634723700000,157.39,157.44,157.13,157.4,4451.02],[1634724000000,157.4,157.9,157.29,157.9,4050.92],[1634724300000,157.9,158.3,157.82,158.25,11902.01],[1634724600000,158.23,158.6,158.03,158.18,9995.19],[1634724900000,158.18,158.5,157.7,158.44,5926.64],[1634725200000,158.43,158.99,158.17,158.92,14599.36],[1634725500000,158.93,159.0,158.4,158.49,16117.98],[1634725800000,158.49,159.32,158.45,159.2,16497.17],[1634726100000,159.19,159.2,158.55,158.65,8101.81],[1634726400000,158.65,158.68,157.92,158.09,12440.07],[1634726700000,158.08,158.62,158.07,158.5,8622.05],[1634727000000,158.52,158.59,158.1,158.25,6208.89],[1634727300000,158.25,158.43,158.09,158.17,3105.3],[1634727600000,158.17,158.34,157.69,157.95,5292.84],[1634727900000,157.95,158.03,157.69,157.85,3929.01],[1634728200000,157.84,158.05,157.77,157.92,3838.47],[1634728500000,157.92,158.65,157.92,158.6,7317.19],[1634728800000,158.6,158.8,158.32,158.72,4326.62],[1634729100000,158.72,159.1,158.69,159.01,11279.79],[1634729400000,159.01,159.3,159.0,159.24,6033.93],[1634729700000,159.24,159.24,158.8,158.93,6544.3],[1634730000000,158.94,158.98,158.68,158.83,3130.65],[1634730300000,158.83,159.06,158.82,159.04,4357.61],[1634730600000,159.04,160.0,159.04,159.74,27760.88],[1634730900000,159.73,160.15,159.59,160.08,9960.77],[1634731200000,160.07,160.49,159.58,159.63,17612.7],[1634731500000,159.63,160.0,159.59,159.88,12568.04],[1634731800000,159.88,160.1,159.71,159.78,5575.72],[1634732100000,159.79,160.57,159.59,160.16,11235.4],[1634732400000,160.17,160.65,160.14,160.64,9136.2],[1634732700000,160.66,160.75,160.38,160.69,7331.15],[1634733000000,160.71,160.76,160.47,160.49,8364.4],[1634733300000,160.52,160.55,160.18,160.41,9808.32],[1634733600000,160.41,160.62,159.45,159.47,19458.64],[1634733900000,159.47,160.2,159.44,159.78,12293.17],[1634734200000,159.79,160.3,159.64,160.22,9988.08],[1634734500000,160.22,160.65,160.1,160.57,15073.21],[1634734800000,160.58,161.3,160.58,161.13,14188.74],[1634735100000,161.15,161.8,161.1,161.76,19032.48],[1634735400000,161.76,161.78,161.2,161.4,13852.59],[1634735700000,161.4,161.42,160.94,161.06,8507.75],[1634736000000,161.07,161.49,160.99,161.09,5301.2],[1634736300000,161.08,161.18,160.68,160.75,7965.3],[1634736600000,160.76,161.2,160.7,160.91,7607.57],[1634736900000,160.88,161.0,160.17,160.36,13446.5],[1634737200000,160.36,161.48,160.28,161.36,21436.54],[1634737500000,161.36,161.58,159.95,160.94,27728.14],[1634737800000,160.91,161.33,160.77,161.26,14453.1],[1634738100000,161.28,162.11,161.21,162.08,25835.74],[1634738400000,162.08,162.86,161.55,162.04,42607.33],[1634738700000,161.98,162.45,161.86,162.26,13897.23],[1634739000000,162.25,164.17,162.21,163.7,85486.99],[1634739300000,163.69,163.91,162.63,163.16,23092.6],[1634739600000,163.15,163.51,162.94,162.99,13396.21],[1634739900000,162.99,163.78,162.99,163.71,16358.32],[1634740200000,163.72,164.3,163.5,164.08,21703.81],[1634740500000,164.06,164.2,163.47,163.6,10248.2],[1634740800000,163.6,164.07,163.37,163.92,13114.44],[1634741100000,163.91,164.58,163.81,164.33,19402.53],[1634741400000,164.33,164.52,164.03,164.39,19891.04],[1634741700000,164.43,164.75,163.91,164.0,18473.05],[1634742000000,164.0,164.94,163.79,164.52,18453.79],[1634742300000,164.52,165.85,164.43,165.4,30817.46],[1634742600000,165.41,166.69,165.11,166.43,42250.56],[1634742900000,166.46,168.0,166.01,168.0,70203.34],[1634743200000,168.0,168.33,166.58,168.3,60340.18],[1634743500000,168.3,168.38,166.95,167.83,47414.83],[1634743800000,167.84,169.45,167.84,169.31,56376.63],[1634744100000,169.31,169.74,168.7,169.0,42565.14],[1634744400000,169.0,169.9,168.87,169.48,39937.0],[1634744700000,169.49,169.95,168.75,169.2,45091.0],[1634745000000,169.19,169.42,167.93,168.5,37424.22],[1634745300000,168.51,168.86,168.39,168.74,16511.12],[1634745600000,168.75,168.79,167.34,167.92,38380.47],[1634745900000,167.92,167.98,166.78,167.02,41735.56],[1634746200000,167.01,168.29,166.94,168.22,24706.39],[1634746500000,168.23,169.3,168.21,169.04,24213.46],[1634746800000,169.06,169.76,169.0,169.36,16797.57],[1634747100000,169.37,171.29,169.34,171.25,92193.74],[1634747400000,171.25,172.92,170.83,172.68,88717.36],[1634747700000,172.68,174.58,172.34,173.62,100184.61],[1634748000000,173.61,173.72,171.92,172.19,63544.44],[1634748300000,172.19,172.93,171.08,172.66,44148.14],[1634748600000,172.67,172.98,171.7,172.68,26037.67],[1634748900000,172.68,172.72,171.6,172.3,29311.61],[1634749200000,172.3,172.69,169.92,170.78,59352.45],[1634749500000,170.8,171.59,170.37,170.78,25646.2],[1634749800000,170.78,171.64,170.56,170.68,13241.21],[1634750100000,170.67,171.5,170.28,170.94,27179.1],[1634750400000,170.91,172.12,170.76,171.76,15033.79],[1634750700000,171.8,172.49,171.66,172.35,16517.15],[1634751000000,172.38,173.12,171.79,173.1,16219.0],[1634751300000,173.1,173.96,172.77,173.28,33866.93],[1634751600000,173.26,174.11,173.16,173.33,16007.6],[1634751900000,173.34,173.39,172.42,172.49,16713.79],[1634752200000,172.47,172.61,171.67,172.43,14960.36],[1634752500000,172.43,172.59,172.0,172.34,7758.14],[1634752800000,172.34,173.18,172.06,172.26,12316.39],[1634753100000,172.24,172.26,171.45,172.05,9988.1],[1634753400000,172.05,172.18,171.74,172.08,8977.98],[1634753700000,172.08,172.2,171.57,171.74,8205.77],[1634754000000,171.74,172.2,171.56,171.68,15662.27],[1634754300000,171.65,172.79,171.59,172.76,19947.31],[1634754600000,172.76,173.83,172.46,173.7,20954.22],[1634754900000,173.7,173.92,172.94,173.04,15105.28],[1634755200000,173.04,174.1,172.75,173.59,13961.67],[1634755500000,173.59,173.63,172.79,173.51,18100.45],[1634755800000,173.51,173.56,172.7,173.26,9956.04],[1634756100000,173.25,173.98,172.89,173.76,23889.13],[1634756400000,173.79,173.79,173.2,173.74,11725.82],[1634756700000,173.74,174.66,173.69,174.31,31294.74],[1634757000000,174.28,174.9,173.89,174.36,20212.96],[1634757300000,174.36,174.42,173.2,173.24,19061.11],[1634757600000,173.24,173.54,172.15,173.02,24513.71],[1634757900000,173.03,173.5,172.9,173.37,12188.74],[1634758200000,173.39,173.89,173.0,173.35,9023.85],[1634758500000,173.35,173.36,172.61,173.08,12646.08],[1634758800000,173.09,173.23,172.59,172.89,8963.12],[1634759100000,172.89,173.6,172.7,173.54,9507.75],[1634759400000,173.52,174.1,173.36,173.44,14238.96],[1634759700000,173.44,174.11,173.0,173.06,13461.1],[1634760000000,173.07,173.95,173.07,173.15,15792.31],[1634760300000,173.15,173.23,171.66,171.77,34900.83],[1634760600000,171.76,171.94,170.56,170.75,33288.77],[1634760900000,170.75,171.99,169.92,171.09,44086.58],[1634761200000,171.1,171.46,170.46,171.25,16198.72],[1634761500000,171.24,171.77,171.14,171.18,14116.23],[1634761800000,171.17,172.1,171.16,172.08,10957.22],[1634762100000,172.06,172.96,172.01,172.31,19664.61],[1634762400000,172.34,172.75,172.15,172.39,10826.95],[1634762700000,172.38,173.34,172.37,173.31,12765.5],[1634763000000,173.31,173.7,172.92,173.19,21507.08],[1634763300000,173.19,173.81,173.1,173.3,10172.85],[1634763600000,173.31,173.41,172.58,172.78,9691.14],[1634763900000,172.8,173.27,172.75,172.9,8300.04],[1634764200000,172.93,174.6,172.91,174.59,25312.93],[1634764500000,174.59,174.78,173.61,173.61,21557.12],[1634764800000,173.63,174.17,173.52,173.95,8016.43],[1634765100000,173.97,174.57,173.94,174.23,6753.06],[1634765400000,174.26,174.29,173.64,173.99,8780.08],[1634765700000,174.0,174.69,173.94,174.03,7561.09],[1634766000000,174.03,174.11,171.75,172.65,29467.59],[1634766300000,172.65,172.69,171.56,171.82,11797.74],[1634766600000,171.85,172.71,171.84,172.35,11145.43],[1634766900000,172.35,172.63,172.08,172.43,8222.65],[1634767200000,172.43,172.57,171.9,172.32,11919.19],[1634767500000,172.33,172.78,172.22,172.57,7775.54],[1634767800000,172.56,173.0,172.2,172.98,9679.67],[1634768100000,172.97,173.3,172.6,172.8,14329.52],[1634768400000,172.82,172.94,171.96,172.25,10914.57],[1634768700000,172.25,172.43,171.9,172.02,7181.35],[1634769000000,172.02,172.56,172.01,172.16,9135.56],[1634769300000,172.17,172.25,171.93,172.13,4962.23],[1634769600000,172.13,172.58,172.1,172.22,7536.38],[1634769900000,172.22,172.38,171.63,171.67,13895.34],[1634770200000,171.67,171.93,171.5,171.63,10684.14],[1634770500000,171.62,172.36,171.58,171.88,5392.11],[1634770800000,171.87,172.65,171.87,172.5,9174.34],[1634771100000,172.5,172.63,171.9,171.92,6652.37],[1634771400000,171.92,172.0,171.15,171.32,15446.71],[1634771700000,171.34,172.2,171.07,171.96,26616.54],[1634772000000,171.95,172.32,171.65,172.16,12323.93],[1634772300000,172.19,173.03,172.14,173.02,9176.02],[1634772600000,173.02,173.25,172.65,172.93,10603.62],[1634772900000,172.94,173.05,172.25,172.59,15399.98],[1634773200000,172.6,174.17,172.57,174.13,19186.34],[1634773500000,174.13,174.97,173.9,174.91,38404.43],[1634773800000,174.89,175.0,174.43,175.0,21009.63],[1634774100000,175.0,176.87,174.99,176.72,74189.39],[1634774400000,176.72,179.9,176.7,179.7,144273.75],[1634774700000,179.7,180.0,178.48,180.0,73989.43],[1634775000000,179.99,182.0,179.69,180.62,110438.55],[1634775300000,180.63,182.8,180.0,180.63,89976.99],[1634775600000,180.63,180.91,179.6,180.91,47850.78],[1634775900000,180.9,181.86,180.47,180.9,35547.62],[1634776200000,180.9,183.88,180.81,183.64,65172.92],[1634776500000,183.64,185.0,182.82,184.43,86422.47],[1634776800000,184.44,186.45,184.35,185.17,94581.39],[1634777100000,185.17,187.89,184.43,187.27,69025.23],[1634777400000,187.28,187.93,185.55,186.19,53597.08],[1634777700000,186.19,186.97,185.22,185.5,39946.33],[1634778000000,185.49,186.51,184.37,185.35,53095.65],[1634778300000,185.34,186.36,183.73,183.95,34516.5],[1634778600000,184.0,185.41,183.89,185.1,29232.67],[1634778900000,185.09,186.14,184.54,185.24,17076.04],[1634779200000,185.25,186.88,184.71,186.27,22380.02],[1634779500000,186.26,189.58,186.18,189.38,75000.26],[1634779800000,189.39,189.77,188.21,188.22,51586.11],[1634780100000,188.23,189.36,187.66,188.02,29509.67],[1634780400000,188.02,188.17,186.79,187.2,44271.35],[1634780700000,187.18,188.02,186.14,186.32,25089.09],[1634781000000,186.31,186.48,184.72,184.72,44679.39],[1634781300000,184.71,185.22,181.99,184.59,61851.13],[1634781600000,184.59,185.29,181.0,182.1,84462.31],[1634781900000,182.1,183.7,181.5,183.46,44093.42],[1634782200000,183.45,184.94,182.99,184.51,40743.41],[1634782500000,184.51,186.34,184.15,185.98,33189.76],[1634782800000,185.99,186.42,185.3,185.65,23646.62],[1634783100000,185.66,185.69,183.34,184.17,44070.99],[1634783400000,184.17,185.86,184.02,184.92,26707.56],[1634783700000,184.91,184.93,183.03,184.59,26250.77],[1634784000000,184.53,188.21,184.24,187.35,60383.19],[1634784300000,187.36,188.45,185.53,185.87,35246.54],[1634784600000,185.8,186.28,184.5,184.91,25007.47],[1634784900000,184.93,185.5,183.99,184.57,23814.21],[1634785200000,184.54,185.2,183.85,184.68,26079.32],[1634785500000,184.72,185.16,183.87,184.24,23727.67],[1634785800000,184.24,184.76,182.82,183.6,37172.54],[1634786100000,183.59,184.02,182.35,182.6,22490.14],[1634786400000,182.6,182.95,180.88,182.44,56745.35],[1634786700000,182.43,183.72,182.42,183.08,19369.42],[1634787000000,183.09,184.26,182.95,183.89,14240.72],[1634787300000,183.89,183.93,182.28,182.52,18105.87],[1634787600000,182.5,183.52,182.22,183.49,14735.94],[1634787900000,183.48,183.88,183.14,183.58,10721.52],[1634788200000,183.57,183.57,182.3,182.38,14773.43],[1634788500000,182.38,184.69,182.32,184.22,23079.56],[1634788800000,184.2,184.2,182.84,183.75,20321.25],[1634789100000,183.75,184.0,182.65,182.71,11853.21],[1634789400000,182.7,183.22,182.45,182.85,14218.4],[1634789700000,182.88,183.1,181.86,182.56,13656.19],[1634790000000,182.55,182.58,181.5,181.87,17418.1],[1634790300000,181.86,182.02,181.05,181.19,11614.2],[1634790600000,181.19,181.88,180.0,180.7,39926.39],[1634790900000,180.73,181.37,180.66,181.37,12323.35],[1634791200000,181.37,181.85,181.34,181.68,10488.1],[1634791500000,181.68,182.81,181.66,182.25,11459.32],[1634791800000,182.23,182.93,182.05,182.65,9730.17],[1634792100000,182.63,183.3,182.42,182.79,13230.81],[1634792400000,182.76,183.26,182.38,182.77,11703.97],[1634792700000,182.77,183.91,182.77,183.8,27031.46],[1634793000000,183.8,184.57,183.24,184.15,26710.72],[1634793300000,184.15,184.39,183.56,184.14,16843.57],[1634793600000,184.16,184.26,183.4,183.76,11255.96],[1634793900000,183.76,184.69,183.34,184.01,14448.52],[1634794200000,183.98,184.09,183.03,183.36,9710.11],[1634794500000,183.38,184.22,183.33,183.36,13296.06],[1634794800000,183.37,184.06,183.14,183.8,9854.64],[1634795100000,183.79,183.95,183.2,183.23,8805.38],[1634795400000,183.23,183.71,183.13,183.22,8104.86],[1634795700000,183.23,183.36,182.86,183.27,9463.13],[1634796000000,183.27,184.21,182.39,184.12,24398.86],[1634796300000,184.13,184.3,183.26,183.42,12561.63],[1634796600000,183.42,183.43,182.44,182.54,12508.79],[1634796900000,182.58,183.18,181.91,181.98,14374.45],[1634797200000,181.96,182.35,181.37,181.64,17810.66],[1634797500000,181.64,182.0,181.0,181.94,29278.0],[1634797800000,181.94,182.33,181.39,181.72,12548.41],[1634798100000,181.75,182.11,181.0,182.11,12503.71],[1634798400000,182.11,182.11,181.0,181.21,25785.2],[1634798700000,181.2,182.49,181.0,182.16,14330.47],[1634799000000,182.15,182.79,181.43,182.24,13546.44],[1634799300000,182.23,183.28,182.23,183.17,6977.38],[1634799600000,183.18,183.18,182.52,182.8,7564.73],[1634799900000,182.77,182.81,181.73,181.94,5085.93],[1634800200000,181.95,183.04,181.72,182.63,18685.85],[1634800500000,182.63,185.33,182.61,185.2,40963.75],[1634800800000,185.19,186.29,184.71,185.83,49167.0],[1634801100000,185.85,187.3,185.68,186.28,45411.16],[1634801400000,186.29,187.57,186.24,186.81,42697.17],[1634801700000,186.84,187.12,186.26,186.6,19172.01],[1634802000000,186.59,188.88,186.41,188.4,71905.59],[1634802300000,188.4,188.49,187.23,187.86,27054.25],[1634802600000,187.86,188.0,187.23,187.64,32424.46],[1634802900000,187.67,188.0,186.86,186.99,47239.61],[1634803200000,186.99,188.38,186.66,187.44,35784.01],[1634803500000,187.47,187.53,186.06,186.72,21181.62],[1634803800000,186.72,186.84,186.18,186.46,11080.6],[1634804100000,186.46,186.96,186.15,186.83,12588.82],[1634804400000,186.83,186.87,185.27,186.48,27537.04],[1634804700000,186.48,187.55,186.26,186.8,18411.55],[1634805000000,186.8,188.85,186.8,188.76,27607.3],[1634805300000,188.8,190.12,188.34,189.13,85051.84],[1634805600000,189.11,191.56,189.09,190.93,59492.2],[1634805900000,190.93,193.1,190.87,192.33,96118.66],[1634806200000,192.33,192.37,191.15,191.43,36926.79],[1634806500000,191.42,191.99,191.0,191.1,26332.03],[1634806800000,191.1,192.5,190.64,191.87,38959.5],[1634807100000,191.88,193.7,191.58,193.02,38467.43],[1634807400000,193.02,193.1,191.81,192.1,33261.11],[1634807700000,192.1,192.25,191.07,191.65,21305.23],[1634808000000,191.66,192.62,191.3,192.2,17631.05],[1634808300000,192.21,192.27,190.95,191.71,22311.72],[1634808600000,191.71,191.85,189.93,191.08,27576.32],[1634808900000,191.04,192.09,190.53,192.05,30898.08],[1634809200000,192.06,192.29,191.33,191.43,19973.06],[1634809500000,191.42,191.46,190.66,191.06,16038.46],[1634809800000,191.06,191.24,190.17,190.54,20654.62],[1634810100000,190.54,191.68,190.12,191.54,15139.56],[1634810400000,191.53,191.53,190.16,190.77,14546.25],[1634810700000,190.77,191.05,190.22,190.84,13578.79],[1634811000000,190.86,190.98,189.86,190.11,17138.95],[1634811300000,190.14,190.4,189.67,189.98,14217.22],[1634811600000,189.99,190.13,188.79,188.97,26066.25],[1634811900000,188.95,189.93,188.71,189.83,24554.64],[1634812200000,189.83,190.24,189.78,190.09,11548.65],[1634812500000,190.09,191.03,190.05,190.58,16312.97],[1634812800000,190.58,191.95,190.57,191.5,16235.14],[1634813100000,191.49,192.2,191.43,191.88,20861.47],[1634813400000,191.88,192.44,191.35,191.52,17100.99],[1634813700000,191.52,191.73,191.05,191.51,13145.21],[1634814000000,191.51,193.15,191.38,192.25,30447.0],[1634814300000,192.21,192.43,191.6,191.87,20654.09],[1634814600000,191.87,191.98,191.24,191.28,24114.14],[1634814900000,191.28,191.5,190.49,190.98,21051.0],[1634815200000,191.02,192.14,190.98,191.98,16979.89],[1634815500000,192.02,192.93,191.61,192.66,26725.7],[1634815800000,192.67,194.21,186.6,187.77,82488.49],[1634816100000,187.77,190.44,186.57,189.61,95283.95],[1634816400000,189.59,191.44,188.34,188.42,42653.91],[1634816700000,188.37,189.87,186.91,187.78,48364.69],[1634817000000,187.87,189.31,187.52,188.47,24254.83],[1634817300000,188.47,188.58,183.15,187.09,93991.42],[1634817600000,187.09,188.83,186.31,188.16,43473.79],[1634817900000,188.16,188.27,185.03,185.88,49166.51],[1634818200000,185.93,185.97,182.31,183.83,108367.28],[1634818500000,183.84,186.09,183.47,185.66,40264.54],[1634818800000,185.66,186.74,183.92,186.08,54988.26],[1634819100000,186.07,187.1,185.88,186.98,21577.51],[1634819400000,186.97,188.19,186.9,187.62,24162.93],[1634819700000,187.62,188.12,187.0,187.34,25180.69],[1634820000000,187.34,187.61,186.58,186.77,16727.58],[1634820300000,186.78,187.4,185.95,186.35,15990.78],[1634820600000,186.34,186.42,185.8,186.19,11126.23],[1634820900000,186.19,186.87,185.95,186.7,9694.75],[1634821200000,186.71,187.2,186.23,186.99,13796.39],[1634821500000,186.97,187.03,186.31,186.89,13031.57],[1634821800000,186.89,186.96,186.16,186.95,8339.63],[1634822100000,186.94,189.05,186.88,188.66,31871.5],[1634822400000,188.66,189.9,188.06,189.32,33151.32],[1634822700000,189.37,189.75,188.95,189.01,15148.66],[1634823000000,189.01,190.38,188.93,190.37,23403.27],[1634823300000,190.37,191.05,189.63,190.85,29001.79],[1634823600000,190.84,191.1,189.37,189.44,40451.05],[1634823900000,189.41,190.3,189.14,189.47,16022.81],[1634824200000,189.5,189.97,188.45,188.68,21847.46],[1634824500000,188.7,188.8,187.01,187.42,23465.88],[1634824800000,187.42,188.22,186.4,186.4,19635.25],[1634825100000,186.4,187.58,186.35,187.24,10226.79],[1634825400000,187.22,188.11,186.38,186.4,14171.23],[1634825700000,186.38,187.05,185.73,186.29,22589.33],[1634826000000,186.31,186.41,184.12,184.4,34004.05],[1634826300000,184.5,184.81,182.0,184.3,81231.26],[1634826600000,184.3,185.68,182.66,183.84,42089.31],[1634826900000,183.91,184.88,183.0,184.53,40531.98],[1634827200000,184.54,185.48,184.44,185.19,29355.95],[1634827500000,185.21,185.9,184.39,185.11,25574.43],[1634827800000,185.17,186.61,184.67,185.0,28164.08],[1634828100000,185.0,185.56,183.28,183.64,30788.06],[1634828400000,183.65,185.27,183.25,183.96,28618.54],[1634828700000,183.99,184.05,181.17,182.28,55625.03],[1634829000000,182.25,184.71,181.65,183.43,47332.91],[1634829300000,183.42,183.51,181.16,181.61,34476.27],[1634829600000,181.58,182.7,180.26,181.58,45640.51],[1634829900000,181.59,182.3,177.8,179.03,74710.75],[1634830200000,179.04,181.59,178.39,179.12,76637.55],[1634830500000,179.11,180.5,178.39,180.39,36836.46],[1634830800000,180.4,181.91,180.4,181.56,37672.49],[1634831100000,181.56,183.61,181.25,183.07,50803.88],[1634831400000,183.09,183.84,182.56,183.19,25477.75],[1634831700000,183.18,183.43,182.23,182.6,22671.4],[1634832000000,182.62,184.9,181.32,184.01,51705.94],[1634832300000,184.03,184.53,183.4,183.74,24390.6],[1634832600000,183.74,184.99,183.67,184.79,23945.5],[1634832900000,184.79,185.47,183.75,183.99,33238.81],[1634833200000,184.0,184.68,182.9,184.41,24939.03],[1634833500000,184.41,185.13,183.75,184.78,15156.9],[1634833800000,184.85,185.02,184.05,184.19,15855.34],[1634834100000,184.19,184.27,183.16,183.81,11823.26],[1634834400000,183.82,184.03,182.84,183.01,12244.38],[1634834700000,183.01,183.27,181.2,181.73,29485.17],[1634835000000,181.75,182.37,181.17,181.41,26022.39],[1634835300000,181.45,181.85,180.43,181.0,18754.8],[1634835600000,181.0,182.67,180.8,181.52,14905.88],[1634835900000,181.59,182.8,181.5,182.48,11362.7],[1634836200000,182.48,184.89,182.2,183.57,25771.0],[1634836500000,183.58,184.66,183.55,184.2,12400.43],[1634836800000,184.25,184.37,183.49,184.15,8730.78],[1634837100000,184.14,184.15,182.62,183.1,11255.33],[1634837400000,183.11,183.59,182.36,182.76,10032.77],[1634837700000,182.81,183.11,182.62,182.78,7308.83],[1634838000000,182.8,183.42,182.25,182.72,12386.4],[1634838300000,182.75,183.24,181.7,182.25,15625.7],[1634838600000,182.25,182.94,181.97,182.15,12778.16],[1634838900000,182.16,182.43,181.35,181.39,12889.61],[1634839200000,181.4,182.39,181.19,182.02,14140.21],[1634839500000,182.02,183.3,181.76,183.3,17666.18],[1634839800000,183.25,183.79,182.67,182.82,14568.85],[1634840100000,182.81,183.74,182.79,183.65,9270.84],[1634840400000,183.67,183.83,182.62,182.76,8714.53],[1634840700000,182.76,183.09,182.43,182.91,7803.1],[1634841000000,182.9,183.67,182.7,183.12,11442.47],[1634841300000,183.12,183.39,181.92,182.05,12714.86],[1634841600000,182.07,182.51,181.75,181.96,12342.41],[1634841900000,181.91,182.85,181.83,182.76,6837.26],[1634842200000,182.75,182.89,182.15,182.31,10075.32],[1634842500000,182.34,183.08,182.03,182.75,11988.39],[1634842800000,182.75,186.58,182.67,185.67,50635.83],[1634843100000,185.65,188.26,185.34,188.26,49999.51],[1634843400000,188.26,188.4,187.04,187.27,29878.94],[1634843700000,187.25,188.21,186.28,186.34,27333.83],[1634844000000,186.37,187.23,185.92,186.81,21418.47],[1634844300000,186.81,188.59,186.75,187.6,39603.44],[1634844600000,187.64,188.29,186.99,187.67,23193.48],[1634844900000,187.66,187.73,186.27,186.51,15785.69],[1634845200000,186.48,186.96,185.75,186.69,13682.78],[1634845500000,186.69,186.69,184.94,185.03,16075.46],[1634845800000,184.99,185.19,183.89,184.65,27170.14],[1634846100000,184.66,185.0,184.07,184.75,16834.77],[1634846400000,184.74,184.99,183.29,183.5,19085.02],[1634846700000,183.57,183.79,182.86,183.23,18850.61],[1634847000000,183.21,184.13,183.04,183.87,11514.09],[1634847300000,183.87,184.02,182.71,182.78,11804.98],[1634847600000,182.81,184.62,182.68,184.53,12922.93],[1634847900000,184.55,184.74,182.76,183.26,11968.92],[1634848200000,183.26,184.19,182.72,183.47,8688.16],[1634848500000,183.43,184.47,183.41,184.04,10331.84],[1634848800000,184.04,185.0,183.28,184.81,32037.94],[1634849100000,184.8,186.47,184.75,185.79,23491.03],[1634849400000,185.76,186.12,185.46,185.75,8762.27],[1634849700000,185.74,185.8,184.24,184.38,12393.31],[1634850000000,184.38,186.0,184.31,186.0,9743.85],[1634850300000,185.94,186.42,185.35,186.34,12708.9],[1634850600000,186.34,186.95,185.94,186.88,6176.72],[1634850900000,186.87,187.89,186.4,187.82,25848.15],[1634851200000,187.82,187.99,187.15,187.3,12471.01],[1634851500000,187.31,187.44,186.14,186.23,11589.51],[1634851800000,186.22,188.16,186.02,187.74,17179.86],[1634852100000,187.74,187.87,186.91,186.98,7161.82],[1634852400000,186.93,187.26,186.27,186.31,10907.66],[1634852700000,186.31,187.82,186.2,187.0,14684.73],[1634853000000,186.99,188.27,186.55,188.07,20135.39],[1634853300000,188.07,188.19,186.57,188.01,17924.68],[1634853600000,188.03,188.82,187.38,188.27,27265.85],[1634853900000,188.28,188.34,187.68,187.86,9366.08],[1634854200000,187.85,188.17,187.15,187.86,9166.28],[1634854500000,187.87,188.18,187.26,187.5,10966.24],[1634854800000,187.47,187.7,186.71,187.07,10366.54],[1634855100000,187.12,188.28,187.03,188.07,8527.31],[1634855400000,188.07,188.08,186.8,186.89,8401.73],[1634855700000,186.9,187.16,186.41,186.86,7861.83],[1634856000000,186.83,187.0,186.25,186.25,6495.69],[1634856300000,186.27,186.88,185.21,185.46,18409.9],[1634856600000,185.46,185.64,185.09,185.14,7523.19],[1634856900000,185.17,185.18,183.72,184.08,25351.11],[1634857200000,184.08,185.13,184.0,184.3,10591.95],[1634857500000,184.31,184.95,184.07,184.91,7049.23],[1634857800000,184.91,186.0,184.4,185.83,10711.2],[1634858100000,185.79,187.32,185.57,186.38,18652.54],[1634858400000,186.41,186.48,185.27,185.37,7930.28],[1634858700000,185.43,186.15,184.5,185.81,14369.92],[1634859000000,185.8,187.74,185.5,187.64,15245.29],[1634859300000,187.64,188.37,187.43,187.62,22566.92],[1634859600000,187.64,188.21,187.08,187.84,12652.18],[1634859900000,187.88,190.37,187.82,190.29,58216.49],[1634860200000,190.28,190.5,189.28,189.59,28515.16],[1634860500000,189.57,191.1,189.52,190.5,33744.8],[1634860800000,190.46,191.95,189.54,191.72,67799.08],[1634861100000,191.72,191.74,190.25,190.86,26599.46],[1634861400000,190.84,190.85,187.96,188.82,45484.43],[1634861700000,188.86,189.63,188.26,189.02,33970.11],[1634862000000,189.02,194.2,188.81,194.15,77703.6],[1634862300000,194.16,195.82,193.39,195.36,95301.29],[1634862600000,195.36,198.67,195.0,197.63,122286.02],[1634862900000,197.63,199.44,196.93,199.18,88943.13],[1634863200000,199.18,201.67,198.52,200.83,133181.07],[1634863500000,200.83,202.0,199.18,199.65,81691.06],[1634863800000,199.65,200.0,198.26,200.0,49923.59],[1634864100000,199.99,200.57,199.24,200.03,40003.8],[1634864400000,200.03,203.32,199.33,202.49,72256.08],[1634864700000,202.49,204.59,202.24,204.33,79781.64],[1634865000000,204.34,204.8,203.0,203.69,48031.7],[1634865300000,203.69,204.95,202.15,204.09,50460.22],[1634865600000,204.09,204.95,203.06,203.84,34685.87],[1634865900000,203.84,205.0,203.1,204.76,42597.13],[1634866200000,204.76,204.9,202.62,203.45,40618.35],[1634866500000,203.45,203.87,202.62,203.34,19909.92],[1634866800000,203.34,203.5,200.8,201.72,40672.55],[1634867100000,201.72,202.94,201.46,202.16,23610.15],[1634867400000,202.17,202.96,201.0,202.29,33321.66],[1634867700000,202.27,202.35,201.34,201.44,19031.64],[1634868000000,201.46,202.5,200.35,202.34,31408.32],[1634868300000,202.35,203.33,201.87,203.19,21155.35],[1634868600000,203.19,203.24,202.11,202.86,19161.36],[1634868900000,202.87,203.34,201.79,203.1,19141.86],[1634869200000,203.09,203.29,201.98,202.21,14469.65],[1634869500000,202.2,203.09,202.11,202.27,15282.19],[1634869800000,202.28,202.47,200.77,200.92,22479.52],[1634870100000,200.9,201.17,199.94,200.61,38271.33],[1634870400000,200.63,200.79,199.37,199.46,24202.41],[1634870700000,199.47,199.91,198.23,199.43,42251.6],[1634871000000,199.42,199.86,198.9,198.98,14295.73],[1634871300000,198.97,200.0,198.86,199.5,18057.99],[1634871600000,199.46,200.1,199.33,199.78,12216.19],[1634871900000,199.78,200.94,199.58,199.76,23472.85],[1634872200000,199.76,201.0,199.58,200.99,16291.33],[1634872500000,200.95,201.52,200.71,201.32,15210.87],[1634872800000,201.31,201.82,201.0,201.74,15438.34],[1634873100000,201.78,201.89,200.91,201.07,14382.57],[1634873400000,201.07,202.51,200.8,202.27,21222.07],[1634873700000,202.26,202.51,201.75,201.86,12786.22],[1634874000000,201.83,202.15,201.32,202.09,10212.95],[1634874300000,202.07,202.75,201.35,201.5,13419.54],[1634874600000,201.5,201.59,200.6,200.74,12605.3],[1634874900000,200.73,201.77,200.64,201.71,11031.98],[1634875200000,201.72,202.94,201.21,202.77,35699.2],[1634875500000,202.77,203.0,202.0,202.87,22369.08],[1634875800000,202.88,203.5,202.63,203.43,15691.47],[1634876100000,203.4,204.0,203.32,203.47,20270.71],[1634876400000,203.48,203.49,201.51,202.02,20775.51],[1634876700000,202.03,202.31,201.58,201.88,10766.9],[1634877000000,201.88,202.75,201.75,202.72,9415.83],[1634877300000,202.72,202.84,201.22,201.76,10554.23],[1634877600000,201.73,201.77,200.58,200.92,14285.08],[1634877900000,200.93,201.34,200.25,201.3,16141.42],[1634878200000,201.29,202.31,201.1,202.21,11306.5],[1634878500000,202.21,202.91,201.94,202.79,12476.26],[1634878800000,202.84,203.04,201.86,201.91,13711.72],[1634879100000,201.91,202.5,201.51,201.87,10209.2],[1634879400000,201.85,203.77,201.83,203.36,29595.03],[1634879700000,203.41,205.0,203.37,204.43,59476.78],[1634880000000,204.46,204.57,203.36,203.95,26811.27],[1634880300000,203.96,207.14,203.66,206.17,108210.81],[1634880600000,206.16,208.0,206.16,207.47,59167.65],[1634880900000,207.45,207.54,206.01,206.83,29339.41],[1634881200000,206.83,207.7,206.21,206.82,21063.93],[1634881500000,206.81,207.0,204.26,204.59,40436.64],[1634881800000,204.57,205.49,204.28,204.69,26931.53],[1634882100000,204.68,205.71,204.59,205.2,18591.74],[1634882400000,205.2,205.37,204.31,204.98,15376.02],[1634882700000,204.96,205.89,204.54,205.53,19227.58],[1634883000000,205.49,205.54,203.92,204.03,20883.16],[1634883300000,203.98,204.55,203.04,203.51,26961.72],[1634883600000,203.5,203.78,202.55,203.53,25463.32],[1634883900000,203.53,203.62,202.04,202.62,31805.86],[1634884200000,202.63,203.5,202.5,203.27,12451.15],[1634884500000,203.26,203.34,202.24,202.63,11809.13],[1634884800000,202.62,203.48,202.55,203.05,10521.89],[1634885100000,203.03,203.61,201.93,202.04,15855.3],[1634885400000,202.05,202.96,201.61,202.38,16983.69],[1634885700000,202.39,202.89,201.91,202.13,19685.56],[1634886000000,202.14,202.97,202.07,202.78,11980.22],[1634886300000,202.77,202.79,201.67,202.25,11676.78],[1634886600000,202.24,202.24,200.42,201.14,29585.37],[1634886900000,201.14,202.38,201.03,202.05,13459.23],[1634887200000,202.07,202.99,201.79,202.89,18152.68],[1634887500000,202.89,202.91,202.25,202.45,7131.24],[1634887800000,202.46,203.38,202.46,203.31,16412.64],[1634888100000,203.33,203.57,202.89,203.04,14334.91],[1634888400000,203.03,203.23,202.5,202.73,9388.57],[1634888700000,202.74,203.92,202.68,203.61,12015.63],[1634889000000,203.61,203.64,202.27,202.58,15410.39],[1634889300000,202.57,203.39,202.54,203.24,9438.03],[1634889600000,203.24,203.39,202.04,202.11,12462.95],[1634889900000,202.12,202.41,201.77,202.14,10064.66],[1634890200000,202.14,204.5,201.92,204.24,28494.87],[1634890500000,204.24,204.78,203.63,204.46,13660.36],[1634890800000,204.47,204.83,203.67,203.96,21214.68],[1634891100000,203.98,205.1,203.91,205.09,18088.38],[1634891400000,205.09,205.46,203.87,203.98,14291.4],[1634891700000,203.98,204.69,203.91,203.99,9664.14],[1634892000000,204.0,204.74,203.89,204.29,11398.88],[1634892300000,204.29,204.5,203.5,203.89,15536.01],[1634892600000,203.88,204.2,203.29,203.32,11384.04],[1634892900000,203.31,203.69,203.0,203.09,11574.53],[1634893200000,203.09,204.23,202.62,204.2,20136.48],[1634893500000,204.22,204.59,203.7,204.03,16601.23],[1634893800000,204.03,204.94,204.03,204.8,12954.67],[1634894100000,204.8,205.06,204.07,204.7,13456.69],[1634894400000,204.7,205.42,204.5,204.55,13335.06],[1634894700000,204.56,206.0,204.41,205.92,18399.68],[1634895000000,205.92,206.0,204.8,204.97,23959.53],[1634895300000,204.97,205.35,204.49,205.28,19940.09],[1634895600000,205.29,205.36,204.65,205.26,20484.2],[1634895900000,205.26,205.8,204.41,204.71,13894.91],[1634896200000,204.7,205.0,204.28,204.8,9100.09],[1634896500000,204.8,205.2,204.66,204.74,8956.54],[1634896800000,204.77,205.45,203.64,203.77,16200.64],[1634897100000,203.77,204.18,203.0,203.13,20530.91],[1634897400000,203.13,203.54,202.81,202.84,16370.44],[1634897700000,202.83,203.16,202.23,202.4,20649.87],[1634898000000,202.41,202.61,201.21,201.58,24602.98],[1634898300000,201.57,202.11,201.05,201.08,19274.32],[1634898600000,201.09,202.12,201.09,201.81,16058.83],[1634898900000,201.82,202.25,201.09,201.87,12084.27],[1634899200000,201.86,202.3,201.69,202.12,4894.74],[1634899500000,202.12,203.09,202.1,202.6,10661.6],[1634899800000,202.6,202.8,201.74,201.92,7021.07],[1634900100000,201.91,203.14,201.86,202.89,9229.58],[1634900400000,202.89,203.41,202.7,202.82,7672.84],[1634900700000,202.84,203.31,202.51,203.26,7343.75],[1634901000000,203.26,203.7,203.1,203.29,5526.54],[1634901300000,203.29,203.69,202.76,203.0,9457.32],[1634901600000,203.0,203.44,202.82,203.23,5284.95],[1634901900000,203.23,204.07,203.2,204.04,6712.39],[1634902200000,204.05,204.73,203.7,204.54,7458.2],[1634902500000,204.54,204.69,204.2,204.43,7026.32],[1634902800000,204.43,204.46,203.31,203.49,10047.78],[1634903100000,203.47,204.99,203.41,204.93,14808.62],[1634903400000,204.92,205.27,203.98,204.25,11561.17],[1634903700000,204.25,204.8,203.92,204.18,13708.98],[1634904000000,204.18,204.53,203.1,203.31,12661.57],[1634904300000,203.31,203.7,202.53,202.57,13208.82],[1634904600000,202.56,202.97,202.11,202.18,20018.82],[1634904900000,202.2,202.47,201.8,202.4,17694.77],[1634905200000,202.4,203.33,202.21,203.29,12593.97],[1634905500000,203.28,203.75,202.73,202.75,8846.91],[1634905800000,202.76,204.0,202.74,203.75,11491.52],[1634906100000,203.75,204.17,203.61,204.11,12671.92],[1634906400000,204.11,204.23,203.66,204.03,11544.71],[1634906700000,204.04,206.73,204.0,206.66,46913.82],[1634907000000,206.67,208.21,206.07,208.04,88233.06],[1634907300000,208.03,210.12,207.28,209.87,118432.01],[1634907600000,209.87,209.98,207.9,208.54,39134.06],[1634907900000,208.54,208.55,207.31,207.82,26392.03],[1634908200000,207.82,209.21,207.59,208.87,24073.19],[1634908500000,208.87,209.02,207.84,208.27,21513.41],[1634908800000,208.27,211.75,208.19,211.61,65857.89],[1634909100000,211.61,213.23,211.24,212.89,108733.5],[1634909400000,212.89,212.9,210.33,211.05,82431.51],[1634909700000,211.05,213.99,210.86,213.44,70237.11],[1634910000000,213.46,213.56,212.37,212.99,41848.8],[1634910300000,212.99,214.26,211.2,211.33,80148.38],[1634910600000,211.28,211.96,209.07,210.72,92994.18],[1634910900000,210.7,211.13,209.2,209.9,52518.1],[1634911200000,209.87,210.1,204.0,207.9,146023.75],[1634911500000,207.91,208.36,205.27,207.14,85970.82],[1634911800000,207.13,207.77,206.0,207.7,41674.0],[1634912100000,207.68,208.15,205.88,206.67,41800.76],[1634912400000,206.67,207.0,204.17,205.0,54900.0],[1634912700000,205.05,206.72,204.0,206.26,39837.12],[1634913000000,206.31,207.5,205.87,206.05,33340.75],[1634913300000,206.06,206.48,203.41,205.03,55151.3],[1634913600000,205.04,206.0,204.51,205.11,24519.89],[1634913900000,205.1,208.16,204.96,207.18,41112.12],[1634914200000,207.16,207.98,206.71,207.46,24856.5],[1634914500000,207.5,210.53,207.18,209.89,53780.18],[1634914800000,209.89,214.5,209.59,214.35,127073.86],[1634915100000,214.38,215.1,211.14,211.88,125485.38],[1634915400000,211.81,213.7,211.81,212.45,43853.74],[1634915700000,212.47,212.6,209.76,210.28,61332.8],[1634916000000,210.28,211.56,208.06,208.75,72719.0],[1634916300000,208.81,209.07,206.65,207.39,70279.9],[1634916600000,207.39,211.56,207.31,210.91,70236.99],[1634916900000,210.91,212.18,210.0,210.19,54862.87],[1634917200000,210.19,210.19,208.06,208.48,52079.6],[1634917500000,208.44,210.19,207.65,208.61,38039.5],[1634917800000,208.61,209.0,205.57,206.18,66295.44],[1634918100000,206.2,207.59,205.62,206.53,43103.09],[1634918400000,206.53,207.74,205.31,207.14,54463.9],[1634918700000,207.19,207.97,204.5,204.85,54810.62],[1634919000000,204.88,205.23,202.34,203.07,76363.98],[1634919300000,203.08,207.5,202.71,205.74,73432.28],[1634919600000,205.75,208.31,205.65,208.01,48226.69],[1634919900000,208.0,209.28,207.12,209.0,36964.93],[1634920200000,209.14,211.12,208.53,208.7,62332.98],[1634920500000,208.69,209.26,207.16,209.22,31945.55],[1634920800000,209.2,210.2,208.32,209.67,17053.51],[1634921100000,209.66,210.0,207.89,208.3,36420.97],[1634921400000,208.29,208.96,208.06,208.45,14867.6],[1634921700000,208.44,209.4,207.89,207.91,20786.62],[1634922000000,207.92,208.08,206.81,207.59,24227.58],[1634922300000,207.59,207.63,206.45,206.57,15167.94],[1634922600000,206.57,206.66,205.57,206.04,19545.15],[1634922900000,206.05,206.06,204.45,204.74,32247.48],[1634923200000,204.74,205.52,204.3,204.95,18500.63],[1634923500000,204.95,205.95,204.41,204.5,17720.07],[1634923800000,204.5,205.75,203.89,204.87,20434.01],[1634924100000,204.89,205.37,204.17,204.32,17707.21],[1634924400000,204.36,204.45,203.09,203.4,27851.3],[1634924700000,203.4,204.38,202.92,203.35,18337.73],[1634925000000,203.34,204.18,203.0,203.2,12864.52],[1634925300000,203.22,204.05,202.36,202.52,25560.17],[1634925600000,202.47,203.85,202.01,202.67,27055.95],[1634925900000,202.67,204.09,202.5,203.97,12877.59],[1634926200000,203.97,203.97,200.36,200.79,44127.06],[1634926500000,200.78,202.57,200.78,201.79,30758.92],[1634926800000,201.78,203.0,201.07,202.8,24251.71],[1634927100000,202.78,203.1,201.84,202.0,21676.66],[1634927400000,202.0,203.43,201.72,203.13,24564.0],[1634927700000,203.12,204.34,203.04,203.65,16756.48],[1634928000000,203.65,204.08,203.12,203.74,14625.07],[1634928300000,203.73,204.39,202.59,202.88,16336.29],[1634928600000,202.88,202.92,200.84,201.13,20270.44],[1634928900000,201.14,201.88,200.33,200.89,22736.42],[1634929200000,200.95,200.95,199.25,199.55,53638.8],[1634929500000,199.61,199.68,196.82,197.89,83807.77],[1634929800000,197.88,199.0,197.8,198.42,25699.96],[1634930100000,198.47,199.11,197.35,197.83,28682.93],[1634930400000,197.83,199.34,197.72,198.36,19646.09],[1634930700000,198.36,198.97,198.23,198.68,19605.97],[1634931000000,198.7,198.71,197.08,197.31,25053.5],[1634931300000,197.31,197.5,196.87,196.91,29280.48],[1634931600000,196.92,196.99,195.61,196.03,70392.96],[1634931900000,196.03,196.62,195.5,195.57,38672.89],[1634932200000,195.57,197.0,195.36,196.45,33029.52],[1634932500000,196.46,197.84,196.31,197.69,28575.97],[1634932800000,197.69,197.85,196.51,197.25,24578.05],[1634933100000,197.27,199.3,197.26,198.82,39962.74],[1634933400000,198.82,200.0,198.52,199.26,46747.54],[1634933700000,199.26,199.38,196.99,197.88,45534.44],[1634934000000,197.88,197.92,196.87,197.18,11704.38],[1634934300000,197.21,198.08,197.21,198.07,11566.76],[1634934600000,198.08,199.09,197.57,198.49,11054.95],[1634934900000,198.53,199.22,197.64,198.61,19119.46],[1634935200000,198.61,198.99,198.0,198.03,10113.9],[1634935500000,198.07,198.29,197.08,197.69,19531.03],[1634935800000,197.71,197.77,196.17,197.1,26292.19],[1634936100000,197.11,197.56,196.1,196.31,15079.19],[1634936400000,196.33,196.33,195.62,195.94,16878.37],[1634936700000,195.93,196.97,195.85,196.03,12422.05],[1634937000000,196.03,196.03,194.87,194.9,23952.02],[1634937300000,194.88,196.46,194.85,196.19,16805.56],[1634937600000,196.2,196.39,195.04,195.38,7637.56],[1634937900000,195.37,197.0,195.11,196.99,11894.87],[1634938200000,196.95,196.99,195.64,195.79,5559.27],[1634938500000,195.77,196.1,195.69,195.92,5729.67],[1634938800000,195.88,195.92,194.8,195.76,10204.92],[1634939100000,195.76,195.88,192.0,193.48,81910.08],[1634939400000,193.38,195.29,193.14,194.51,45971.86],[1634939700000,194.51,195.01,193.91,194.89,12876.37],[1634940000000,194.87,196.39,194.52,195.69,15105.12],[1634940300000,195.65,195.75,194.54,195.33,12812.49],[1634940600000,195.29,195.99,195.0,195.41,12319.01],[1634940900000,195.41,196.14,195.12,196.06,11667.18],[1634941200000,196.1,196.37,195.5,195.81,13811.67],[1634941500000,195.78,196.26,194.54,195.1,12713.1],[1634941800000,195.11,196.28,194.95,196.1,7633.82],[1634942100000,196.11,196.36,195.91,196.27,8751.34],[1634942400000,196.27,198.0,196.11,197.85,18902.29],[1634942700000,197.8,197.83,196.68,197.51,12710.72],[1634943000000,197.51,197.63,196.55,196.89,14431.04],[1634943300000,196.9,197.54,196.39,197.29,9036.9],[1634943600000,197.29,197.34,196.5,196.63,9356.26],[1634943900000,196.64,197.04,196.35,196.97,8304.7],[1634944200000,196.97,197.1,195.51,195.72,9048.62],[1634944500000,195.73,196.21,195.28,195.9,7442.12],[1634944800000,195.88,197.0,195.83,196.85,6615.87],[1634945100000,196.89,196.97,196.61,196.72,3972.93],[1634945400000,196.72,197.96,196.66,197.95,10972.19],[1634945700000,197.94,198.18,197.19,198.15,8566.78],[1634946000000,198.16,198.38,197.77,198.26,8383.38],[1634946300000,198.27,198.34,197.07,197.11,11421.06],[1634946600000,197.14,197.14,196.44,196.78,10958.34],[1634946900000,196.79,196.9,196.01,196.29,8813.77],[1634947200000,196.29,198.15,196.05,196.18,19274.03],[1634947500000,196.18,196.83,193.81,194.36,32391.08],[1634947800000,194.37,194.81,193.5,193.63,20338.97],[1634948100000,193.64,193.88,192.3,192.62,44840.13],[1634948400000,192.62,194.96,191.86,194.61,45007.5],[1634948700000,194.61,196.5,194.58,195.82,20852.5],[1634949000000,195.83,196.96,195.39,195.65,13430.84],[1634949300000,195.63,195.78,194.54,195.1,15851.98],[1634949600000,195.15,196.75,195.04,196.73,7880.93],[1634949900000,196.73,197.48,195.91,197.4,10255.26],[1634950200000,197.38,198.09,196.86,197.76,13444.37],[1634950500000,197.8,198.38,197.58,197.81,17755.4],[1634950800000,197.8,198.0,196.52,197.71,12691.34],[1634951100000,197.72,197.75,196.98,197.42,8540.44],[1634951400000,197.42,197.92,197.04,197.8,6404.1],[1634951700000,197.81,198.0,196.85,197.22,7668.27],[1634952000000,197.21,197.69,196.65,197.69,9251.16],[1634952300000,197.69,197.88,196.99,197.22,7767.3],[1634952600000,197.21,197.22,195.57,195.76,14693.46],[1634952900000,195.74,196.24,195.47,195.53,5404.25],[1634953200000,195.53,196.15,195.37,196.09,4501.88],[1634953500000,196.08,196.11,195.01,195.3,7345.45],[1634953800000,195.31,195.59,194.91,195.38,9220.71],[1634954100000,195.36,196.58,195.2,196.23,8208.55],[1634954400000,196.24,199.06,196.04,198.9,37437.74],[1634954700000,198.93,200.0,198.0,199.77,30426.43],[1634955000000,199.78,199.97,198.47,198.62,12548.04],[1634955300000,198.63,199.59,198.33,199.01,6849.38],[1634955600000,199.02,200.38,198.58,200.23,23597.04],[1634955900000,200.23,200.38,199.36,199.48,13523.25],[1634956200000,199.5,201.37,199.39,201.33,32796.61],[1634956500000,201.3,202.23,200.96,201.92,31596.85],[1634956800000,201.88,203.16,201.87,202.66,48257.45],[1634957100000,202.65,203.21,201.88,202.52,19126.94],[1634957400000,202.52,202.84,201.72,202.68,14898.2],[1634957700000,202.68,202.79,201.74,201.81,7914.55],[1634958000000,201.81,202.86,201.81,202.26,8807.87],[1634958300000,202.25,202.73,201.79,202.19,7649.84],[1634958600000,202.16,204.09,202.04,203.95,27537.84],[1634958900000,203.95,204.03,202.91,203.54,12487.03],[1634959200000,203.54,203.89,202.99,203.25,8047.28],[1634959500000,203.24,203.24,202.27,202.44,7583.39],[1634959800000,202.42,202.46,201.13,202.27,11983.76],[1634960100000,202.28,202.86,201.77,202.56,8547.76],[1634960400000,202.56,203.48,202.39,202.61,10655.71],[1634960700000,202.61,202.87,201.68,202.22,10262.42],[1634961000000,202.23,203.2,202.15,202.76,6650.94],[1634961300000,202.76,203.36,201.95,202.84,8043.4],[1634961600000,202.85,203.5,202.1,203.34,6050.05],[1634961900000,203.34,205.0,203.19,204.97,25567.17],[1634962200000,204.96,204.98,204.1,204.32,12114.86],[1634962500000,204.31,204.6,203.7,204.17,9158.05],[1634962800000,204.13,205.78,204.04,205.36,25728.86],[1634963100000,205.38,205.57,204.63,205.18,9422.95],[1634963400000,205.19,205.47,204.25,204.35,13719.85],[1634963700000,204.37,204.6,203.5,203.66,13233.91],[1634964000000,203.66,203.96,202.77,202.94,17666.0],[1634964300000,202.87,203.21,202.52,203.13,8979.12],[1634964600000,203.06,203.77,202.97,203.76,5712.3],[1634964900000,203.72,204.34,203.36,203.39,4350.34],[1634965200000,203.35,204.43,202.5,202.53,8145.85],[1634965500000,202.57,202.77,201.4,202.17,27021.32],[1634965800000,202.17,202.41,201.92,201.97,5445.03],[1634966100000,201.97,202.19,201.68,201.95,5318.84],[1634966400000,201.94,202.67,201.85,202.2,7261.02],[1634966700000,202.19,202.3,200.5,201.16,20064.55],[1634967000000,201.16,201.91,200.89,201.52,7281.39],[1634967300000,201.52,202.18,201.11,202.1,8040.51],[1634967600000,202.09,202.21,201.42,201.82,4391.57],[1634967900000,201.83,202.07,201.01,201.39,4763.0],[1634968200000,201.4,201.9,201.02,201.54,7089.03],[1634968500000,201.54,201.89,200.94,200.98,6461.6],[1634968800000,200.97,201.43,200.01,200.36,16558.33],[1634969100000,200.39,200.62,198.7,199.71,27174.29],[1634969400000,199.72,200.04,199.57,199.64,5717.59],[1634969700000,199.65,200.4,199.29,200.35,9388.94],[1634970000000,200.3,200.49,200.01,200.27,5150.57],[1634970300000,200.26,200.59,200.05,200.34,5636.72],[1634970600000,200.38,201.3,200.33,200.51,8094.55],[1634970900000,200.52,201.02,200.52,200.72,7384.33],[1634971200000,200.72,202.0,200.69,201.5,10374.05],[1634971500000,201.51,202.2,200.7,200.93,13667.18],[1634971800000,200.92,201.45,200.54,200.58,5027.15],[1634972100000,200.57,201.14,200.55,201.09,2534.24],[1634972400000,201.09,202.0,200.49,200.7,6362.83],[1634972700000,200.69,201.43,200.57,201.39,4250.19],[1634973000000,201.4,201.42,200.72,200.74,4251.14],[1634973300000,200.75,200.76,199.94,200.03,6908.22],[1634973600000,200.05,200.13,199.17,199.79,8460.93],[1634973900000,199.79,200.23,199.41,200.09,6361.21],[1634974200000,200.07,200.8,199.79,200.15,6340.88],[1634974500000,200.15,200.46,199.87,199.95,5128.4],[1634974800000,199.94,200.16,199.71,200.06,4876.76],[1634975100000,200.08,201.89,199.99,201.82,11534.38],[1634975400000,201.83,202.77,201.4,202.31,18936.71],[1634975700000,202.3,202.56,201.35,201.35,6335.62],[1634976000000,201.38,202.81,201.28,202.61,8009.32],[1634976300000,202.66,203.0,202.12,202.54,8929.8],[1634976600000,202.57,203.09,202.39,202.39,11392.52],[1634976900000,202.43,203.1,202.31,203.05,12952.42],[1634977200000,203.03,203.06,202.12,202.3,7688.38],[1634977500000,202.25,202.25,201.45,202.08,8394.57],[1634977800000,202.04,202.28,201.48,201.59,4409.22],[1634978100000,201.57,202.25,201.52,201.82,3920.73],[1634978400000,201.86,202.19,201.82,201.87,2819.77],[1634978700000,201.88,202.66,201.81,202.32,7108.24],[1634979000000,202.31,202.95,202.21,202.89,4088.44],[1634979300000,202.89,203.09,202.36,202.48,7861.64],[1634979600000,202.49,203.08,201.68,201.68,9895.45],[1634979900000,201.7,202.11,200.73,200.79,12490.32],[1634980200000,200.79,201.04,199.37,199.91,16730.19],[1634980500000,199.92,200.37,197.79,198.28,36820.73],[1634980800000,198.33,198.98,197.9,198.17,13103.34],[1634981100000,198.11,198.87,198.03,198.45,9078.78],[1634981400000,198.4,199.2,198.4,198.52,7449.69],[1634981700000,198.52,198.92,197.6,198.91,15647.55],[1634982000000,198.89,199.79,198.83,199.36,8539.71],[1634982300000,199.35,200.11,198.81,199.14,11098.32],[1634982600000,199.13,200.52,199.13,200.4,10121.18],[1634982900000,200.39,200.71,199.72,199.92,13173.63],[1634983200000,199.97,201.25,199.41,200.92,12667.53],[1634983500000,200.88,201.45,200.51,201.0,14381.0],[1634983800000,200.98,200.98,200.5,200.6,4551.69],[1634984100000,200.61,200.77,199.43,199.81,7115.56],[1634984400000,199.82,200.04,199.44,199.54,4706.54],[1634984700000,199.48,200.15,199.47,199.56,4194.16],[1634985000000,199.56,200.68,199.51,199.88,7544.04],[1634985300000,199.82,200.1,199.64,199.76,5541.22],[1634985600000,199.77,200.05,199.49,199.87,6516.47],[1634985900000,199.88,201.38,199.88,200.89,12516.34],[1634986200000,200.86,201.32,198.82,199.01,20935.47],[1634986500000,199.05,199.83,198.14,198.24,12576.24],[1634986800000,198.21,200.61,196.8,199.79,49331.7],[1634987100000,199.78,201.09,199.66,200.74,17586.29],[1634987400000,200.76,201.6,200.37,200.92,21003.0],[1634987700000,200.95,201.96,200.19,200.41,30498.44],[1634988000000,200.49,201.3,199.65,201.28,23335.02],[1634988300000,201.27,201.47,200.28,200.71,17223.31],[1634988600000,200.71,201.78,200.4,201.6,15293.19],[1634988900000,201.61,201.63,201.02,201.1,8561.79],[1634989200000,201.1,201.5,200.73,201.48,12298.69],[1634989500000,201.48,202.56,201.23,202.32,15212.38],[1634989800000,202.34,202.42,201.64,201.64,7895.65],[1634990100000,201.63,202.42,201.6,202.25,11059.92],[1634990400000,202.29,202.47,201.5,201.62,9522.9],[1634990700000,201.63,201.74,200.89,201.09,12318.03],[1634991000000,201.1,201.18,200.67,200.81,6521.84],[1634991300000,200.79,201.99,200.79,201.63,8383.84],[1634991600000,201.63,202.19,201.51,201.76,6919.19],[1634991900000,201.73,202.09,201.6,201.76,3769.49],[1634992200000,201.76,201.97,201.31,201.72,8827.12],[1634992500000,201.7,202.22,201.54,202.21,5680.31],[1634992800000,202.21,202.68,201.61,201.93,10771.63],[1634993100000,201.96,202.03,201.17,201.58,5565.48],[1634993400000,201.57,201.73,201.2,201.37,5107.46],[1634993700000,201.36,202.09,201.18,201.58,9632.35],[1634994000000,201.59,201.65,200.51,201.12,13179.24],[1634994300000,201.12,201.43,200.82,201.11,7395.84],[1634994600000,201.12,201.25,200.31,200.51,7213.66],[1634994900000,200.51,200.75,199.79,199.83,9428.01],[1634995200000,199.83,200.18,199.32,199.35,8210.75],[1634995500000,199.35,199.83,198.83,199.34,8726.92],[1634995800000,199.33,199.68,198.95,198.95,9948.48],[1634996100000,198.95,199.77,198.69,199.64,12427.9],[1634996400000,199.63,199.66,198.5,198.77,9768.47],[1634996700000,198.78,199.1,197.96,198.66,36170.52],[1634997000000,198.69,199.32,198.51,198.67,9861.78],[1634997300000,198.67,199.45,198.66,199.12,9190.72],[1634997600000,199.12,199.86,199.12,199.62,6655.89],[1634997900000,199.6,199.8,198.69,198.89,7703.68],[1634998200000,198.91,199.21,198.43,198.77,6880.58],[1634998500000,198.76,198.88,197.69,197.87,10663.4],[1634998800000,197.85,198.26,197.52,197.57,10555.58],[1634999100000,197.57,198.21,197.57,197.97,7122.66],[1634999400000,197.99,198.59,197.71,197.76,5953.74],[1634999700000,197.75,198.46,197.75,198.2,5077.61],[1635000000000,198.19,198.7,197.79,198.69,8219.25],[1635000300000,198.68,199.18,198.43,198.93,5670.37],[1635000600000,198.93,199.21,198.26,198.32,5055.31],[1635000900000,198.32,198.65,197.29,197.59,20425.58],[1635001200000,197.56,198.12,197.46,197.88,6044.57],[1635001500000,197.84,198.11,197.6,198.07,3805.11],[1635001800000,198.06,198.08,197.24,197.65,11385.8],[1635002100000,197.65,197.66,196.74,197.1,21190.79],[1635002400000,197.11,198.5,197.01,198.39,18152.35],[1635002700000,198.43,199.35,198.4,199.28,14558.13],[1635003000000,199.25,199.53,198.93,199.12,17897.41],[1635003300000,199.13,199.44,198.5,199.39,26903.53],[1635003600000,199.34,200.53,198.0,198.17,68146.45],[1635003900000,198.17,199.58,197.09,199.52,15715.13],[1635004200000,199.54,199.55,198.37,198.68,12210.63],[1635004500000,198.66,199.27,198.35,199.2,7903.79],[1635004800000,199.2,199.64,198.45,198.68,13458.64],[1635005100000,198.7,198.99,197.84,198.79,24216.84],[1635005400000,198.79,199.25,198.76,199.07,7592.64],[1635005700000,199.07,199.25,198.65,199.14,5623.97],[1635006000000,199.18,199.5,198.87,199.19,8841.47],[1635006300000,199.2,200.56,199.1,200.25,16557.39],[1635006600000,200.26,200.9,199.71,199.87,19336.62],[1635006900000,199.89,201.69,199.78,200.46,30631.35],[1635007200000,200.45,200.72,199.48,199.54,15841.71],[1635007500000,199.57,200.31,199.43,199.82,30933.92],[1635007800000,199.83,199.86,198.4,198.61,13731.93],[1635008100000,198.64,198.85,198.1,198.15,14738.62],[1635008400000,198.12,198.59,197.89,198.11,12185.82],[1635008700000,198.11,198.87,198.0,198.29,5079.18],[1635009000000,198.3,198.68,197.94,198.49,6673.24],[1635009300000,198.48,198.83,197.96,198.04,10564.1],[1635009600000,198.03,198.09,197.47,197.85,14148.49],[1635009900000,197.87,198.12,197.21,197.37,17477.91],[1635010200000,197.37,197.84,197.15,197.21,7910.54],[1635010500000,197.25,197.37,195.93,196.09,23793.96],[1635010800000,196.04,196.21,195.18,195.53,25666.61],[1635011100000,195.57,196.02,195.37,196.02,9369.84],[1635011400000,196.01,196.66,195.98,196.18,7751.35],[1635011700000,196.17,196.35,195.45,195.48,9185.37],[1635012000000,195.49,196.5,195.18,196.27,14373.05],[1635012300000,196.29,196.7,196.23,196.5,6634.85],[1635012600000,196.49,197.11,196.36,196.63,6832.54],[1635012900000,196.62,196.69,195.73,195.97,9080.13],[1635013200000,195.93,196.29,195.13,195.76,21235.29],[1635013500000,195.75,196.15,195.47,195.6,6662.01],[1635013800000,195.63,195.91,195.2,195.29,5217.61],[1635014100000,195.29,196.06,194.36,194.79,25955.69],[1635014400000,194.79,195.03,194.0,194.35,21089.54],[1635014700000,194.37,195.15,194.26,194.44,14330.54],[1635015000000,194.42,195.09,194.3,195.07,5184.81],[1635015300000,195.04,195.2,194.8,195.2,5408.36],[1635015600000,195.19,195.43,194.34,194.64,6094.02],[1635015900000,194.59,194.76,194.26,194.44,3773.97],[1635016200000,194.43,194.5,194.0,194.39,6157.29],[1635016500000,194.42,194.45,193.23,193.67,15408.91],[1635016800000,193.69,194.46,193.4,194.16,15394.04],[1635017100000,194.13,194.26,193.57,193.74,8516.78],[1635017400000,193.75,193.97,193.44,193.87,4481.28],[1635017700000,193.86,193.99,193.19,193.55,6086.75],[1635018000000,193.55,193.91,193.1,193.27,7978.66],[1635018300000,193.23,193.6,193.0,193.17,11087.3],[1635018600000,193.18,193.63,193.01,193.49,4946.04],[1635018900000,193.44,194.24,193.41,193.74,5558.7],[1635019200000,193.75,194.68,193.56,194.38,7949.63],[1635019500000,194.38,194.79,193.84,194.54,13718.74],[1635019800000,194.55,194.79,194.36,194.63,6069.49],[1635020100000,194.63,194.68,193.87,194.15,4806.0],[1635020400000,194.13,194.99,194.04,194.72,3688.6],[1635020700000,194.72,194.98,194.56,194.91,3248.8],[1635021000000,194.9,195.23,194.52,194.54,7603.78],[1635021300000,194.53,194.9,194.42,194.46,4354.8],[1635021600000,194.44,194.75,194.13,194.5,3438.57],[1635021900000,194.51,194.97,194.34,194.82,2889.7],[1635022200000,194.8,195.36,194.8,195.12,8369.77],[1635022500000,195.11,196.28,195.09,196.12,12434.82],[1635022800000,196.12,196.83,195.84,195.84,15436.72],[1635023100000,195.84,195.89,195.13,195.72,5489.33],[1635023400000,195.72,195.91,195.52,195.71,5596.04],[1635023700000,195.7,195.71,194.99,195.14,6930.37],[1635024000000,195.15,195.41,195.06,195.3,3412.36],[1635024300000,195.3,195.66,195.27,195.61,3410.87],[1635024600000,195.62,195.69,195.3,195.53,2848.75],[1635024900000,195.52,195.53,195.11,195.21,2788.05],[1635025200000,195.21,196.47,195.21,196.44,3960.99],[1635025500000,196.43,196.43,195.59,195.76,7768.42],[1635025800000,195.75,196.2,195.6,196.08,4399.86],[1635026100000,196.03,196.21,195.81,195.97,2902.82],[1635026400000,195.97,196.99,195.81,196.9,5672.1],[1635026700000,196.92,197.83,196.73,197.7,10812.42],[1635027000000,197.7,197.9,197.42,197.51,7847.17],[1635027300000,197.5,197.8,197.07,197.36,9488.8],[1635027600000,197.35,197.82,197.17,197.82,3393.68],[1635027900000,197.82,197.83,197.39,197.64,4957.52],[1635028200000,197.63,197.84,197.16,197.26,6011.11],[1635028500000,197.27,197.39,196.8,197.0,4301.68],[1635028800000,197.0,197.06,196.1,196.14,4487.5],[1635029100000,196.13,196.38,195.94,196.15,5057.36],[1635029400000,196.13,196.32,195.87,196.22,6315.99],[1635029700000,196.29,196.53,196.18,196.4,3574.63],[1635030000000,196.42,196.54,195.55,195.58,6720.94],[1635030300000,195.6,196.02,195.18,195.77,9601.49],[1635030600000,195.81,195.89,195.24,195.64,8007.67],[1635030900000,195.63,196.64,195.56,196.42,5790.16],[1635031200000,196.42,197.88,196.42,197.8,8223.74],[1635031500000,197.79,198.18,197.36,198.17,14911.88],[1635031800000,198.17,198.17,197.44,197.5,5423.08],[1635032100000,197.49,197.49,196.84,197.04,6151.71],[1635032400000,197.03,197.06,196.67,196.83,2626.34],[1635032700000,196.84,197.3,196.83,197.06,3838.69],[1635033000000,197.06,197.78,196.88,197.67,3555.49],[1635033300000,197.66,197.81,197.41,197.75,3214.1],[1635033600000,197.75,199.33,197.4,198.57,29971.92],[1635033900000,198.57,198.64,198.03,198.61,6526.13],[1635034200000,198.61,198.78,198.25,198.51,5767.63],[1635034500000,198.52,198.61,197.42,197.55,9768.12],[1635034800000,197.56,198.71,197.56,198.65,5698.99],[1635035100000,198.67,200.13,198.65,200.11,20761.07],[1635035400000,200.06,200.12,198.68,198.87,13793.83],[1635035700000,198.86,199.26,198.28,198.36,8329.52],[1635036000000,198.36,198.42,197.33,197.88,13421.45],[1635036300000,197.9,198.02,197.12,197.26,10327.98],[1635036600000,197.26,197.28,196.75,196.85,9931.56],[1635036900000,196.86,197.21,196.83,197.09,8817.7],[1635037200000,197.07,197.27,197.01,197.15,6495.15],[1635037500000,197.14,197.14,196.63,196.65,6715.66],[1635037800000,196.65,196.65,195.91,196.35,9049.91],[1635038100000,196.37,196.44,195.93,196.32,6066.75],[1635038400000,196.32,196.89,196.32,196.81,6186.17],[1635038700000,196.81,197.46,196.77,197.46,4803.3],[1635039000000,197.46,198.63,197.33,198.04,8432.93],[1635039300000,198.04,198.73,197.46,198.65,6428.21],[1635039600000,198.66,198.72,197.98,198.11,4816.72],[1635039900000,198.08,198.2,197.62,198.03,3573.48],[1635040200000,198.01,198.45,197.86,198.32,3231.84],[1635040500000,198.3,198.34,197.74,197.82,2087.65],[1635040800000,197.81,197.86,197.04,197.18,4780.33],[1635041100000,197.18,197.19,196.91,196.96,2790.54],[1635041400000,196.95,197.17,196.8,196.92,2606.67],[1635041700000,196.92,197.08,196.89,197.0,2859.87],[1635042000000,196.98,196.99,196.61,196.66,4206.89],[1635042300000,196.66,197.38,196.28,196.29,7468.98],[1635042600000,196.3,196.98,195.69,196.77,7704.92],[1635042900000,196.78,197.12,196.57,197.02,2793.66],[1635043200000,197.02,197.2,196.28,196.35,3579.46],[1635043500000,196.36,196.81,196.24,196.79,4511.55],[1635043800000,196.8,197.02,196.55,196.82,4473.36],[1635044100000,196.82,196.96,196.48,196.84,7542.68],[1635044400000,196.79,196.99,196.65,196.81,5091.74],[1635044700000,196.81,197.39,196.69,197.33,5337.38],[1635045000000,197.33,197.63,197.16,197.46,4099.67],[1635045300000,197.49,197.54,197.12,197.28,2496.5],[1635045600000,197.27,197.54,197.11,197.39,3186.91],[1635045900000,197.4,197.47,196.87,196.92,4734.8],[1635046200000,196.88,197.61,196.79,197.37,3501.92],[1635046500000,197.41,197.42,196.83,196.85,2967.2],[1635046800000,196.88,197.18,196.54,197.16,5493.04],[1635047100000,197.14,197.25,196.32,196.39,2940.4],[1635047400000,196.38,196.67,196.26,196.53,3326.35],[1635047700000,196.53,196.62,196.27,196.56,3299.26],[1635048000000,196.58,196.6,195.83,195.94,7019.55],[1635048300000,195.95,195.99,195.55,195.76,6004.95],[1635048600000,195.76,196.19,195.73,195.75,3774.17],[1635048900000,195.74,196.14,195.68,195.8,3399.88],[1635049200000,195.8,196.57,195.55,195.76,9301.22],[1635049500000,195.79,195.92,195.4,195.51,4400.72],[1635049800000,195.52,195.84,195.08,195.28,5446.71],[1635050100000,195.24,195.38,194.92,195.2,7591.86],[1635050400000,195.18,195.5,195.18,195.38,5569.28],[1635050700000,195.34,195.5,195.3,195.34,4286.93],[1635051000000,195.33,195.64,195.25,195.48,6277.89],[1635051300000,195.46,195.88,195.38,195.67,3816.69],[1635051600000,195.66,196.2,195.36,195.52,4440.41],[1635051900000,195.5,195.53,194.8,194.92,4922.92],[1635052200000,194.91,195.32,194.77,195.2,3841.1],[1635052500000,195.17,195.51,194.8,194.91,3490.89],[1635052800000,194.91,195.19,194.6,195.04,5069.17],[1635053100000,195.06,195.56,195.0,195.28,3039.19],[1635053400000,195.28,195.45,195.1,195.12,4168.61],[1635053700000,195.1,195.24,194.74,194.75,3502.16],[1635054000000,194.76,195.02,194.7,194.77,4985.22],[1635054300000,194.78,194.81,194.31,194.4,7079.27],[1635054600000,194.4,194.56,194.03,194.32,7222.95],[1635054900000,194.33,194.61,194.15,194.25,5519.69],[1635055200000,194.24,194.81,194.09,194.58,6589.68],[1635055500000,194.57,195.24,194.46,195.22,12159.34],[1635055800000,195.22,195.22,194.67,194.73,9862.42],[1635056100000,194.75,194.99,194.55,194.6,5559.83],[1635056400000,194.6,194.65,194.1,194.1,4484.22],[1635056700000,194.11,194.43,193.88,194.03,12489.36],[1635057000000,194.05,194.53,193.85,194.26,6056.42],[1635057300000,194.25,194.35,193.66,193.69,5997.12],[1635057600000,193.71,193.8,193.33,193.47,11616.94],[1635057900000,193.47,193.85,193.06,193.27,15211.55],[1635058200000,193.26,193.43,192.29,192.63,34135.89],[1635058500000,192.63,193.31,192.55,193.19,11906.02],[1635058800000,193.18,193.3,192.51,192.66,13494.4],[1635059100000,192.68,193.77,192.58,193.5,12513.88],[1635059400000,193.49,194.36,193.44,193.9,9224.46],[1635059700000,193.89,194.18,193.81,193.96,6789.43],[1635060000000,193.95,194.18,193.8,194.07,4871.05],[1635060300000,194.07,194.48,194.03,194.14,6864.21],[1635060600000,194.14,195.02,194.03,194.74,13105.6],[1635060900000,194.75,194.87,194.2,194.24,6343.2],[1635061200000,194.22,195.0,194.12,194.87,8365.86],[1635061500000,194.88,195.53,194.37,194.87,12692.53],[1635061800000,194.84,194.95,194.21,194.53,5211.51],[1635062100000,194.53,194.62,194.03,194.11,5904.56],[1635062400000,194.1,194.32,193.54,193.72,7553.8],[1635062700000,193.72,194.14,193.5,193.58,6158.78],[1635063000000,193.58,193.72,192.97,193.14,10703.75],[1635063300000,193.15,193.73,193.08,193.47,5973.49],[1635063600000,193.44,194.07,193.33,193.61,5023.97],[1635063900000,193.61,194.45,193.57,194.35,6603.2],[1635064200000,194.35,194.78,194.2,194.65,4227.67],[1635064500000,194.65,194.87,194.19,194.21,3890.56],[1635064800000,194.21,194.37,193.45,194.2,8152.51],[1635065100000,194.21,194.58,193.85,193.87,2803.28],[1635065400000,193.88,194.28,193.72,194.13,3046.26],[1635065700000,194.15,194.19,193.59,193.67,3021.95],[1635066000000,193.67,194.86,193.31,194.83,8495.56],[1635066300000,194.84,195.09,194.66,194.91,7818.38],[1635066600000,194.91,196.3,194.69,196.0,23672.02],[1635066900000,196.0,196.21,195.5,196.21,7436.15],[1635067200000,196.21,196.42,195.57,195.63,9638.12],[1635067500000,195.64,195.86,195.16,195.72,6689.06],[1635067800000,195.74,196.08,195.07,195.13,6347.43],[1635068100000,195.14,195.27,194.85,194.91,7457.93],[1635068400000,194.93,195.24,194.54,194.81,8518.86],[1635068700000,194.8,195.16,193.91,194.18,12830.4],[1635069000000,194.17,194.57,193.8,194.01,6187.69],[1635069300000,194.0,194.46,193.82,194.15,7296.65],[1635069600000,194.17,194.45,194.06,194.43,3911.99],[1635069900000,194.42,194.5,193.86,194.2,3946.75],[1635070200000,194.17,194.76,194.05,194.76,4121.32],[1635070500000,194.75,194.78,194.38,194.7,3226.53],[1635070800000,194.69,195.36,194.65,195.29,7494.21],[1635071100000,195.29,195.36,195.02,195.22,2614.88],[1635071400000,195.23,195.68,195.07,195.5,7346.11],[1635071700000,195.49,195.49,194.6,194.72,9151.05],[1635072000000,194.71,195.08,194.46,194.57,4077.43],[1635072300000,194.57,194.62,194.28,194.55,3818.21],[1635072600000,194.54,194.55,194.04,194.05,6603.46],[1635072900000,194.05,194.51,193.84,193.96,10829.21],[1635073200000,193.97,194.35,193.89,193.9,6133.91],[1635073500000,193.89,193.94,193.51,193.66,7468.44],[1635073800000,193.63,193.65,192.93,192.95,19694.88],[1635074100000,192.95,193.41,192.54,192.59,19768.68],[1635074400000,192.59,192.88,192.5,192.55,9359.99],[1635074700000,192.53,192.61,191.0,191.18,36909.23],[1635075000000,191.14,192.35,190.63,190.85,36581.06],[1635075300000,190.82,191.39,189.75,189.77,43880.18],[1635075600000,189.78,191.17,188.69,189.85,45397.66],[1635075900000,189.83,190.3,188.88,189.89,25840.59],[1635076200000,189.88,190.12,189.31,189.69,21249.01],[1635076500000,189.69,189.86,188.8,188.82,17208.17],[1635076800000,188.83,190.1,188.28,189.43,23903.51],[1635077100000,189.45,189.47,187.86,188.35,35557.76],[1635077400000,188.31,189.3,188.26,188.8,12740.94],[1635077700000,188.81,189.72,188.32,188.61,14747.04],[1635078000000,188.6,190.1,187.22,189.23,60310.5],[1635078300000,189.23,189.38,187.83,188.76,21461.69],[1635078600000,188.75,189.6,188.69,188.84,18553.23],[1635078900000,188.8,188.98,188.41,188.96,10522.43],[1635079200000,188.96,190.03,188.83,189.54,15570.08],[1635079500000,189.54,191.0,189.48,190.61,23198.87],[1635079800000,190.59,190.93,189.92,190.54,14926.11],[1635080100000,190.53,191.09,190.38,190.94,12044.44],[1635080400000,190.93,191.0,190.3,190.37,15479.63],[1635080700000,190.36,190.65,190.23,190.55,4957.83],[1635081000000,190.56,191.07,190.3,191.01,13348.15],[1635081300000,191.02,191.57,190.7,191.54,8894.52],[1635081600000,191.54,191.92,191.33,191.75,11167.24],[1635081900000,191.75,192.56,191.4,192.19,20418.14],[1635082200000,192.19,192.31,191.64,192.03,5978.99],[1635082500000,192.04,192.34,191.56,191.81,7813.7],[1635082800000,191.81,192.14,190.63,191.24,14685.4],[1635083100000,191.24,191.27,190.4,190.84,9811.11],[1635083400000,190.82,190.97,190.28,190.32,6300.36],[1635083700000,190.31,190.61,190.23,190.23,6220.89],[1635084000000,190.24,190.62,190.06,190.17,6519.34],[1635084300000,190.16,190.49,189.98,190.04,8104.81],[1635084600000,190.03,190.05,189.36,189.39,8272.31],[1635084900000,189.39,190.04,189.37,189.62,6888.99],[1635085200000,189.65,189.78,189.2,189.6,6774.53],[1635085500000,189.6,189.63,187.35,188.74,28619.09],[1635085800000,188.74,189.3,188.44,189.26,7341.96],[1635086100000,189.23,189.37,188.89,189.04,4712.67],[1635086400000,189.03,189.34,188.3,188.48,15362.48],[1635086700000,188.46,188.88,188.46,188.66,10124.29],[1635087000000,188.66,188.99,188.18,188.43,11721.88],[1635087300000,188.43,188.44,187.37,188.29,18013.72],[1635087600000,188.29,188.77,188.17,188.2,8609.97],[1635087900000,188.21,188.86,187.88,188.08,13235.85],[1635088200000,188.08,188.97,187.42,187.69,15201.13],[1635088500000,187.75,188.61,186.85,188.2,20104.12],[1635088800000,188.19,188.35,187.2,187.46,10376.96],[1635089100000,187.45,187.62,185.41,185.52,48107.42],[1635089400000,185.47,187.92,185.41,186.84,43149.9],[1635089700000,186.84,186.9,186.0,186.35,14438.63],[1635090000000,186.36,187.92,186.34,187.58,14318.57],[1635090300000,187.61,188.88,187.54,188.57,13422.37],[1635090600000,188.55,188.68,187.91,187.93,10589.35],[1635090900000,187.93,187.97,186.51,186.58,12537.28],[1635091200000,186.58,186.93,185.63,186.0,18168.69],[1635091500000,186.07,186.27,185.22,185.96,26183.27],[1635091800000,185.96,188.9,185.82,188.08,32415.44],[1635092100000,188.08,188.9,187.46,188.5,11053.09],[1635092400000,188.48,189.4,188.24,189.38,14313.37],[1635092700000,189.38,189.61,188.87,189.09,10503.29],[1635093000000,189.1,189.33,188.37,188.95,11907.72],[1635093300000,188.96,189.9,188.84,189.69,16586.67],[1635093600000,189.71,189.8,189.5,189.6,6482.08],[1635093900000,189.59,189.92,189.52,189.88,7877.75],[1635094200000,189.88,191.01,189.88,190.18,19921.89],[1635094500000,190.13,190.83,189.98,190.78,8866.43],[1635094800000,190.81,191.38,189.98,190.04,13930.68],[1635095100000,190.02,190.2,189.59,189.8,11603.28],[1635095400000,189.8,190.49,189.67,190.0,9792.58],[1635095700000,189.99,191.0,189.94,190.59,14875.87],[1635096000000,190.59,190.98,190.13,190.7,9897.82],[1635096300000,190.71,190.86,190.21,190.44,5074.62],[1635096600000,190.44,191.12,190.35,190.77,7062.82],[1635096900000,190.76,190.89,190.4,190.8,5562.06],[1635097200000,190.8,190.94,190.08,190.18,8340.02],[1635097500000,190.18,190.38,189.83,189.84,5886.85],[1635097800000,189.88,190.03,189.46,189.6,7058.45],[1635098100000,189.6,189.81,189.03,189.24,7444.54],[1635098400000,189.2,189.33,188.77,188.8,6395.84],[1635098700000,188.81,189.32,188.4,188.7,10489.43],[1635099000000,188.7,188.9,187.32,187.56,10355.52],[1635099300000,187.52,188.17,186.56,186.74,23201.81],[1635099600000,186.77,188.09,186.76,186.87,12980.5],[1635099900000,186.89,187.6,186.72,187.29,10050.07],[1635100200000,187.29,187.34,186.56,186.84,8962.09],[1635100500000,186.84,187.27,186.46,186.73,8807.8],[1635100800000,186.72,187.39,186.36,187.19,10367.58],[1635101100000,187.21,188.23,187.1,187.87,7394.95],[1635101400000,187.86,188.22,187.5,187.55,5146.79],[1635101700000,187.57,188.09,187.33,188.03,6719.57],[1635102000000,187.98,189.07,187.93,188.88,8951.58],[1635102300000,188.88,189.22,188.42,188.89,7998.07],[1635102600000,188.91,191.42,188.83,191.37,25918.95],[1635102900000,191.37,191.7,189.65,190.35,18494.74],[1635103200000,190.33,190.94,190.07,190.24,8132.17],[1635103500000,190.24,190.44,189.09,189.83,7717.51],[1635103800000,189.83,190.11,189.36,189.66,5039.78],[1635104100000,189.66,190.42,189.5,190.21,5366.43],[1635104400000,190.22,191.33,189.73,190.99,16303.97],[1635104700000,190.99,191.02,190.16,190.75,4584.14],[1635105000000,190.74,191.4,190.6,191.19,7313.43],[1635105300000,191.19,191.65,190.8,191.53,8632.67],[1635105600000,191.51,191.94,190.89,190.95,17272.22],[1635105900000,190.95,191.41,190.82,191.28,4800.65],[1635106200000,191.28,191.54,191.08,191.5,4176.77],[1635106500000,191.5,191.82,190.85,190.86,4282.55],[1635106800000,190.86,191.2,190.61,190.68,4544.49],[1635107100000,190.66,190.94,190.51,190.9,3696.19],[1635107400000,190.91,192.45,190.81,192.19,13041.36],[1635107700000,192.22,192.27,191.31,191.33,7622.39],[1635108000000,191.31,192.2,191.22,191.87,13244.72],[1635108300000,191.87,194.29,191.59,193.85,56390.3],[1635108600000,193.85,193.89,192.83,192.99,13588.12],[1635108900000,192.98,193.89,192.98,193.82,10965.5],[1635109200000,193.83,195.37,193.82,195.32,27717.33],[1635109500000,195.31,195.99,194.8,195.31,23430.25],[1635109800000,195.33,196.32,194.3,195.96,46730.54],[1635110100000,195.96,196.5,195.15,195.84,28499.82],[1635110400000,195.85,197.35,195.5,197.32,19395.15],[1635110700000,197.36,198.64,197.29,198.56,45754.02],[1635111000000,198.56,199.46,197.93,199.23,33915.76],[1635111300000,199.23,199.86,197.88,198.41,31215.3],[1635111600000,198.44,198.93,197.36,197.88,19356.92],[1635111900000,197.87,198.85,197.56,198.77,15593.46],[1635112200000,198.78,200.0,198.59,199.74,23898.52],[1635112500000,199.76,200.0,199.16,199.81,24527.99],[1635112800000,199.81,201.7,199.8,201.67,48432.45],[1635113100000,201.67,202.97,201.21,202.97,43775.19],[1635113400000,202.97,204.17,201.59,201.71,65767.82],[1635113700000,201.72,203.69,201.63,202.93,28433.64],[1635114000000,202.92,204.54,202.75,203.92,34362.28],[1635114300000,203.98,204.15,203.05,203.5,21420.76],[1635114600000,203.5,204.86,202.43,202.74,36282.04],[1635114900000,202.74,203.13,201.27,201.64,27915.89],[1635115200000,201.62,201.71,199.86,201.0,38613.72],[1635115500000,201.0,203.5,200.55,202.51,34539.26],[1635115800000,202.51,202.71,200.85,201.3,15955.31],[1635116100000,201.31,202.27,200.56,201.95,20089.37],[1635116400000,201.95,202.05,200.86,201.37,10529.59],[1635116700000,201.37,202.58,201.28,202.24,11893.3],[1635117000000,202.19,203.1,201.92,202.99,15121.49],[1635117300000,203.02,203.82,202.86,203.62,15859.22],[1635117600000,203.62,204.26,202.68,203.59,26633.53],[1635117900000,203.59,204.24,202.9,203.77,18294.61],[1635118200000,203.77,204.1,202.23,202.47,16658.65],[1635118500000,202.38,202.74,201.02,201.4,15215.6],[1635118800000,201.41,201.99,201.4,201.63,10470.63],[1635119100000,201.68,202.0,200.89,201.94,11114.52],[1635119400000,201.93,202.63,201.27,201.45,8202.13],[1635119700000,201.45,202.83,201.43,202.14,8825.01],[1635120000000,202.15,202.84,199.78,200.08,31423.34],[1635120300000,200.08,200.18,198.15,199.26,45090.05],[1635120600000,199.26,200.82,199.25,199.6,16145.81],[1635120900000,199.66,200.0,198.67,198.93,14247.53],[1635121200000,198.93,199.46,198.0,198.71,17321.64],[1635121500000,198.7,199.48,198.47,199.47,7488.34],[1635121800000,199.37,202.0,199.33,201.72,21830.93],[1635122100000,201.75,202.79,201.22,202.22,21374.17],[1635122400000,202.21,203.0,202.12,202.37,11794.25],[1635122700000,202.38,202.5,201.59,201.74,15591.5],[1635123000000,201.74,202.16,200.9,201.74,9913.72],[1635123300000,201.78,202.78,201.54,202.66,10212.95],[1635123600000,202.72,203.9,202.24,202.89,20165.02],[1635123900000,202.89,203.06,202.22,202.33,8795.73],[1635124200000,202.33,202.55,201.78,202.13,11012.63],[1635124500000,202.13,202.2,200.17,201.36,44874.93],[1635124800000,201.35,201.38,200.27,201.23,10187.36],[1635125100000,201.22,201.6,200.64,201.55,8346.61],[1635125400000,201.46,201.49,199.65,199.96,20752.66],[1635125700000,199.95,201.0,199.2,200.62,35494.56],[1635126000000,200.62,200.62,200.02,200.4,4578.2],[1635126300000,200.41,200.53,199.6,200.42,5590.4],[1635126600000,200.42,201.08,200.25,200.73,6590.13],[1635126900000,200.73,201.25,200.24,200.83,6251.69],[1635127200000,200.87,201.32,200.13,200.32,4957.85],[1635127500000,200.33,200.85,199.75,200.04,7486.39],[1635127800000,200.06,200.45,199.73,199.8,4669.38],[1635128100000,199.81,200.34,199.6,199.68,5051.56],[1635128400000,199.72,200.5,199.67,200.27,9560.55],[1635128700000,200.28,200.5,199.78,199.82,3279.59],[1635129000000,199.82,200.9,199.68,199.87,6279.39],[1635129300000,199.87,199.87,198.15,198.87,17018.98],[1635129600000,198.85,199.31,198.32,198.82,7565.01],[1635129900000,198.84,199.4,198.26,199.24,8957.65],[1635130200000,199.25,200.0,199.04,199.53,4673.76],[1635130500000,199.59,200.4,199.58,200.33,7137.19],[1635130800000,200.32,201.33,200.32,200.62,12237.66],[1635131100000,200.62,201.35,200.28,200.37,8715.28],[1635131400000,200.41,200.85,200.22,200.52,5493.66],[1635131700000,200.51,200.61,199.71,199.9,6253.47],[1635132000000,199.9,200.18,199.77,199.87,3638.19],[1635132300000,199.86,200.22,199.78,200.16,4718.98],[1635132600000,200.17,201.99,200.16,201.29,19729.0],[1635132900000,201.3,201.65,201.0,201.14,4597.18],[1635133200000,201.14,202.5,200.83,202.21,11156.23],[1635133500000,202.21,203.28,201.31,202.57,25059.4],[1635133800000,202.57,203.4,201.71,202.16,25594.17],[1635134100000,202.16,202.48,201.62,201.68,7403.66],[1635134400000,201.68,202.59,201.67,202.03,13623.87],[1635134700000,202.01,202.86,201.43,202.63,8036.34],[1635135000000,202.63,203.68,202.6,202.94,14507.67],[1635135300000,202.94,202.99,201.49,201.78,11711.9],[1635135600000,201.78,201.99,200.81,201.15,8848.29],[1635135900000,201.18,201.65,200.82,201.33,5903.59],[1635136200000,201.33,202.32,201.21,202.28,8541.34],[1635136500000,202.29,202.64,201.88,202.5,6655.77],[1635136800000,202.51,203.27,201.79,202.63,12789.14],[1635137100000,202.62,203.23,202.52,202.65,8775.91],[1635137400000,202.65,203.29,202.12,203.23,6171.89],[1635137700000,203.24,203.89,202.91,203.34,11721.91],[1635138000000,203.33,204.97,203.33,203.82,32339.1],[1635138300000,203.79,204.58,203.16,203.6,15154.04],[1635138600000,203.54,203.59,202.6,203.0,9378.28],[1635138900000,202.99,204.14,202.99,203.75,11970.28],[1635139200000,203.72,203.87,202.97,202.99,8942.76],[1635139500000,202.98,203.86,202.44,203.79,10170.82],[1635139800000,203.79,204.76,203.79,204.62,13415.41],[1635140100000,204.62,205.9,204.31,205.85,29994.21],[1635140400000,205.84,206.48,205.59,205.89,44625.39],[1635140700000,205.88,207.67,205.68,207.59,34954.96],[1635141000000,207.58,207.71,206.55,207.32,26885.68],[1635141300000,207.33,208.3,206.87,207.97,49418.8],[1635141600000,207.97,209.4,207.9,208.49,47062.53],[1635141900000,208.48,209.3,207.13,207.66,23683.44],[1635142200000,207.64,207.96,206.49,207.37,24702.25],[1635142500000,207.37,208.41,207.37,207.89,12858.68],[1635142800000,207.89,207.91,206.76,206.97,8488.46],[1635143100000,206.98,208.69,206.94,207.85,11465.25],[1635143400000,207.84,209.79,207.79,208.25,28101.8],[1635143700000,208.25,209.65,207.97,208.74,18909.33],[1635144000000,208.74,210.82,208.71,210.4,47628.82],[1635144300000,210.4,210.7,209.27,209.28,27073.53],[1635144600000,209.27,209.44,208.05,208.78,19878.65],[1635144900000,208.78,209.44,208.29,209.1,15370.84],[1635145200000,209.06,209.26,207.5,208.0,21256.53],[1635145500000,208.0,208.2,207.73,207.87,8692.45],[1635145800000,207.88,208.28,207.48,207.61,14044.27],[1635146100000,207.62,208.66,207.44,208.35,15163.05],[1635146400000,208.35,208.96,208.0,208.23,16679.46],[1635146700000,208.22,208.28,206.64,206.9,29626.18],[1635147000000,206.92,208.0,206.76,207.75,14484.67],[1635147300000,207.81,209.0,207.81,208.61,8263.46],[1635147600000,208.67,209.15,208.42,208.51,8021.59],[1635147900000,208.49,209.1,207.96,209.04,7703.61],[1635148200000,209.05,209.2,208.06,208.46,12084.26],[1635148500000,208.45,208.56,207.63,207.75,8951.74],[1635148800000,207.75,209.26,207.69,208.48,15313.79],[1635149100000,208.48,208.61,207.57,207.64,7424.19],[1635149400000,207.63,208.1,207.16,207.44,12721.79],[1635149700000,207.4,208.5,207.38,208.49,21622.3],[1635150000000,208.46,209.28,208.39,208.82,14712.2],[1635150300000,208.84,209.7,208.18,209.64,15632.95],[1635150600000,209.65,209.88,208.14,209.46,21770.9],[1635150900000,209.49,211.45,209.47,211.27,37294.93],[1635151200000,211.28,212.0,210.64,211.32,33554.72],[1635151500000,211.29,212.7,211.22,212.27,44413.96],[1635151800000,212.28,212.39,211.01,211.53,18102.8],[1635152100000,211.52,212.22,210.94,212.01,22293.16],[1635152400000,212.03,212.15,210.34,210.69,16843.61],[1635152700000,210.7,211.08,210.42,210.94,10613.78],[1635153000000,210.88,210.93,209.78,210.07,16798.4],[1635153300000,210.08,210.71,209.35,209.55,16296.85],[1635153600000,209.54,209.92,209.17,209.29,9810.01],[1635153900000,209.24,209.86,208.91,209.15,12797.56],[1635154200000,209.17,209.95,208.42,208.75,14599.87],[1635154500000,208.77,209.29,208.37,209.23,10381.95],[1635154800000,209.23,210.24,209.16,209.5,12455.58],[1635155100000,209.5,210.05,209.12,209.28,8160.02],[1635155400000,209.28,209.76,209.0,209.76,10536.84],[1635155700000,209.76,209.97,208.54,208.58,8027.67],[1635156000000,208.59,210.0,208.55,209.6,8135.36],[1635156300000,209.6,209.89,208.75,209.61,14496.42],[1635156600000,209.61,209.74,209.05,209.52,6213.22],[1635156900000,209.53,209.78,208.77,209.26,9267.46],[1635157200000,209.22,209.36,207.52,207.93,27651.4],[1635157500000,207.92,208.36,206.31,206.64,27124.83],[1635157800000,206.64,206.89,205.62,206.77,33137.88],[1635158100000,206.8,207.39,206.21,207.0,16399.94],[1635158400000,206.99,207.29,206.5,207.03,10673.18],[1635158700000,207.02,209.38,206.51,208.06,45245.6],[1635159000000,208.03,208.54,207.82,208.01,14464.09],[1635159300000,208.04,208.23,207.4,207.57,7782.26],[1635159600000,207.58,208.45,207.57,208.19,9530.54],[1635159900000,208.19,208.41,207.82,208.03,7424.53],[1635160200000,208.04,209.14,207.79,208.79,16250.0],[1635160500000,208.77,209.23,208.07,208.62,10628.23],[1635160800000,208.64,209.05,208.08,208.25,19631.46],[1635161100000,208.23,208.73,208.07,208.5,6272.35],[1635161400000,208.53,209.0,208.33,208.94,7767.37],[1635161700000,208.95,209.42,208.52,209.09,9678.45],[1635162000000,209.11,209.43,208.81,208.81,10204.17],[1635162300000,208.83,209.09,207.85,208.07,9117.09],[1635162600000,208.08,208.64,207.86,208.47,8204.86],[1635162900000,208.47,208.48,207.47,207.9,8500.56],[1635163200000,207.9,208.12,207.01,207.56,9068.03],[1635163500000,207.59,207.86,207.24,207.72,6543.89],[1635163800000,207.72,208.55,207.45,208.32,7310.81],[1635164100000,208.33,208.33,207.54,208.28,6868.75],[1635164400000,208.26,209.14,208.21,209.1,7581.53],[1635164700000,209.1,209.9,208.37,208.57,15454.48],[1635165000000,208.58,209.2,208.43,209.02,6643.95],[1635165300000,209.01,209.11,208.41,208.71,5277.83],[1635165600000,208.72,208.72,207.74,207.83,6728.81],[1635165900000,207.82,207.84,207.06,207.14,10157.94],[1635166200000,207.12,207.34,206.56,206.84,11639.53],[1635166500000,206.83,207.49,206.55,206.8,17028.42],[1635166800000,206.81,207.13,205.82,205.93,17473.27],[1635167100000,205.95,206.64,204.9,205.0,30704.06],[1635167400000,205.1,206.2,204.95,205.64,23277.36],[1635167700000,205.66,207.0,205.63,206.66,11536.58],[1635168000000,206.65,208.69,206.57,208.11,23833.46],[1635168300000,208.15,208.18,207.5,207.9,13471.71],[1635168600000,207.9,208.88,207.59,208.1,18068.74],[1635168900000,208.05,208.28,207.44,207.63,9162.91],[1635169200000,207.63,208.38,207.39,207.75,22030.19],[1635169500000,207.77,208.39,207.61,208.08,9444.68],[1635169800000,208.09,208.81,207.7,208.76,11870.58],[1635170100000,208.74,209.09,208.11,208.18,15040.08],[1635170400000,208.15,208.33,207.4,207.76,13381.38],[1635170700000,207.76,208.37,207.42,208.37,12924.39],[1635171000000,208.36,209.29,208.03,209.2,12992.06],[1635171300000,209.18,209.5,208.54,208.87,11287.46],[1635171600000,208.86,209.27,208.47,208.51,8161.04],[1635171900000,208.5,210.89,208.36,210.05,39288.64],[1635172200000,210.07,210.07,208.96,208.97,13901.85],[1635172500000,208.97,211.73,208.66,211.46,44700.33],[1635172800000,211.47,213.2,211.0,213.02,76397.0],[1635173100000,213.02,213.87,212.0,213.48,44706.53],[1635173400000,213.47,214.5,213.47,213.67,53933.65],[1635173700000,213.67,214.15,213.44,213.65,27700.37],[1635174000000,213.65,215.0,213.56,214.6,55919.83],[1635174300000,214.59,217.79,214.23,217.59,156720.96],[1635174600000,217.52,218.29,216.34,216.47,94820.32],[1635174900000,216.47,216.88,215.02,216.13,59912.3],[1635175200000,216.14,217.43,215.62,216.79,34237.86],[1635175500000,216.77,218.74,216.71,218.02,51546.5],[1635175800000,218.02,218.09,216.39,216.96,41972.44],[1635176100000,217.0,217.77,216.0,216.91,28631.22],[1635176400000,216.92,217.78,216.05,217.73,33431.56],[1635176700000,217.72,218.93,217.4,217.83,56521.9],[1635177000000,217.81,217.98,216.73,217.35,31395.58],[1635177300000,217.38,218.69,217.17,218.63,25112.84],[1635177600000,218.62,218.75,216.69,216.83,29236.11],[1635177900000,216.84,217.44,216.26,216.57,27162.37],[1635178200000,216.57,216.6,215.04,215.68,31579.08],[1635178500000,215.67,217.0,215.43,216.63,26868.25],[1635178800000,216.64,216.75,216.26,216.33,12268.19],[1635179100000,216.34,216.79,215.54,216.75,20622.27],[1635179400000,216.75,216.98,215.73,215.83,15273.81],[1635179700000,215.83,216.68,215.59,216.47,12534.41],[1635180000000,216.47,217.88,216.06,217.27,22299.8],[1635180300000,217.27,217.69,216.74,217.29,11750.43],[1635180600000,217.29,217.32,216.37,216.92,11908.44],[1635180900000,216.93,217.0,216.31,216.74,9554.24],[1635181200000,216.74,217.42,215.65,215.76,20939.45],[1635181500000,215.75,216.19,213.26,214.27,55554.76],[1635181800000,214.23,214.4,212.22,212.94,56180.98],[1635182100000,212.86,214.38,212.78,214.2,27764.38],[1635182400000,214.19,214.55,212.57,212.89,24646.59],[1635182700000,212.85,213.39,212.48,212.75,21490.01],[1635183000000,212.77,213.29,211.42,212.03,38074.38],[1635183300000,212.04,212.49,211.7,212.38,20339.39],[1635183600000,212.37,213.34,212.3,212.93,15729.87],[1635183900000,212.94,214.12,212.69,214.03,15804.33],[1635184200000,214.02,214.11,213.14,213.61,9379.94],[1635184500000,213.61,214.09,213.06,213.83,22665.83],[1635184800000,213.77,214.35,212.46,212.58,20546.71],[1635185100000,212.58,212.83,211.8,211.99,17365.37],[1635185400000,211.98,212.29,211.12,211.25,19109.22],[1635185700000,211.24,211.9,210.78,211.64,27531.57],[1635186000000,211.6,212.3,211.43,212.02,11556.38],[1635186300000,212.05,212.46,211.86,212.34,12818.06],[1635186600000,212.35,212.83,212.0,212.22,11567.6],[1635186900000,212.2,212.27,210.87,211.16,12873.44],[1635187200000,211.15,212.26,211.03,212.24,8563.29],[1635187500000,212.24,212.62,211.8,211.91,6898.77],[1635187800000,211.92,212.38,211.49,211.51,7882.09],[1635188100000,211.51,211.94,211.48,211.65,6163.13],[1635188400000,211.69,211.84,211.09,211.37,8338.65],[1635188700000,211.38,212.91,211.38,212.91,10535.25],[1635189000000,212.89,212.89,211.87,212.1,8249.94],[1635189300000,212.11,212.51,211.83,212.51,6207.99],[1635189600000,212.51,212.87,212.29,212.75,6211.83],[1635189900000,212.74,212.83,212.24,212.37,6879.47],[1635190200000,212.37,212.48,211.29,211.65,13970.64],[1635190500000,211.65,211.65,210.67,210.87,10615.65],[1635190800000,210.88,211.05,210.47,210.54,8884.84],[1635191100000,210.53,210.88,210.05,210.27,14047.05],[1635191400000,210.27,210.89,210.12,210.89,4902.01],[1635191700000,210.9,211.05,209.88,210.4,17960.8],[1635192000000,210.44,210.76,210.05,210.06,10566.82],[1635192300000,210.05,210.09,209.39,209.96,13551.94],[1635192600000,209.96,210.2,209.25,210.01,22336.26],[1635192900000,210.0,210.27,209.65,209.88,9327.72],[1635193200000,209.88,210.0,209.3,209.96,8250.2],[1635193500000,209.96,211.01,209.96,210.83,9218.48],[1635193800000,210.85,211.65,210.85,211.5,8101.89],[1635194100000,211.49,212.56,211.43,212.29,11685.93],[1635194400000,212.31,213.2,212.07,212.2,17066.47],[1635194700000,212.19,212.42,211.31,211.83,14522.86],[1635195000000,211.82,212.41,211.43,211.85,9429.43],[1635195300000,211.86,212.15,211.51,211.64,4785.27],[1635195600000,211.63,212.16,211.33,211.84,9025.98],[1635195900000,211.83,213.65,211.7,213.24,11329.66],[1635196200000,213.18,213.7,212.15,212.29,9023.22],[1635196500000,212.29,214.32,212.27,212.88,23769.81],[1635196800000,212.88,213.0,212.15,212.68,6493.03],[1635197100000,212.73,212.73,212.12,212.43,6133.77],[1635197400000,212.43,212.43,211.68,211.83,4716.75],[1635197700000,211.83,211.91,210.86,211.31,11781.16],[1635198000000,211.29,211.73,210.71,211.48,8408.83],[1635198300000,211.47,211.5,210.73,211.03,7931.97],[1635198600000,211.03,211.42,210.28,210.34,6776.47],[1635198900000,210.33,210.76,210.0,210.4,7012.69],[1635199200000,210.4,210.68,209.58,210.38,9346.2],[1635199500000,210.38,210.49,207.47,209.04,54605.04],[1635199800000,209.04,209.23,208.54,209.2,11738.62],[1635200100000,209.2,209.73,208.77,209.71,10556.74],[1635200400000,209.72,209.72,209.08,209.45,7313.56],[1635200700000,209.45,210.43,209.31,210.12,6377.25],[1635201000000,210.12,210.59,210.09,210.41,7549.36],[1635201300000,210.41,211.54,210.38,211.27,7804.62],[1635201600000,211.29,211.98,211.29,211.6,4969.1],[1635201900000,211.6,212.23,211.38,211.82,10102.54],[1635202200000,211.8,211.8,211.2,211.76,6745.45],[1635202500000,211.75,211.97,211.42,211.55,3610.75],[1635202800000,211.54,211.55,210.57,210.68,8950.58],[1635203100000,210.68,211.66,209.97,211.34,13965.77],[1635203400000,211.33,211.68,210.63,210.83,11654.9],[1635203700000,210.81,211.6,210.7,211.37,5138.36],[1635204000000,211.34,211.9,211.11,211.75,5279.43],[1635204300000,211.76,212.4,211.76,211.77,9389.93],[1635204600000,211.76,212.16,211.44,212.03,6791.14],[1635204900000,212.0,212.22,211.52,211.67,3680.17],[1635205200000,211.65,211.65,210.62,211.5,5524.87],[1635205500000,211.5,211.56,209.81,210.52,13682.86],[1635205800000,210.52,210.84,209.53,209.95,9308.99],[1635206100000,209.9,210.63,209.51,209.7,7002.18],[1635206400000,209.73,209.91,208.88,209.71,17402.93],[1635206700000,209.73,210.36,209.09,209.18,17484.92],[1635207000000,209.18,210.2,208.83,210.2,12555.74],[1635207300000,210.19,211.95,210.18,211.3,11689.25],[1635207600000,211.31,213.0,211.28,212.95,10985.95],[1635207900000,212.93,213.43,212.28,213.43,11757.24],[1635208200000,213.39,214.2,212.88,212.96,29141.39],[1635208500000,212.93,214.2,212.83,213.94,14577.17],[1635208800000,213.93,214.0,212.59,212.94,15162.29],[1635209100000,212.95,212.96,211.37,212.15,20239.08],[1635209400000,212.2,212.42,211.62,212.21,8107.85],[1635209700000,212.21,212.48,209.87,210.89,48890.78],[1635210000000,210.89,210.89,209.5,209.85,19019.22],[1635210300000,209.85,209.9,209.0,209.18,10926.78],[1635210600000,209.16,210.1,209.01,209.75,9322.85],[1635210900000,209.74,210.59,209.62,210.49,13014.85],[1635211200000,210.5,210.63,209.88,209.9,6175.55],[1635211500000,209.89,210.35,209.8,209.8,4868.53],[1635211800000,209.81,210.79,209.67,210.43,6176.79],[1635212100000,210.46,210.69,210.16,210.25,3821.72],[1635212400000,210.24,210.28,209.71,209.85,5823.14],[1635212700000,209.85,209.87,209.0,209.27,9142.94],[1635213000000,209.27,209.29,208.0,208.11,20018.43],[1635213300000,208.11,208.49,207.5,208.49,26307.27],[1635213600000,208.48,208.92,207.79,208.05,9181.06],[1635213900000,208.05,208.73,208.02,208.34,5681.67],[1635214200000,208.34,209.25,208.2,208.95,7432.11],[1635214500000,208.95,209.61,208.89,209.48,4187.86],[1635214800000,209.47,209.68,208.76,209.67,6236.19],[1635215100000,209.67,209.68,208.84,209.42,10619.6],[1635215400000,209.42,209.6,209.02,209.32,4389.68],[1635215700000,209.32,210.33,209.32,209.75,10278.93],[1635216000000,209.76,209.8,209.02,209.03,3903.74],[1635216300000,209.03,210.15,209.03,210.01,8717.27],[1635216600000,210.03,210.22,209.62,209.87,6865.63],[1635216900000,209.87,210.2,209.76,209.93,5239.74],[1635217200000,209.94,210.16,209.03,209.45,6855.71],[1635217500000,209.46,209.48,208.8,208.85,8459.83],[1635217800000,208.85,209.0,208.25,208.47,17470.73],[1635218100000,208.46,208.73,207.74,208.63,10356.57],[1635218400000,208.63,208.72,207.85,207.85,14004.14],[1635218700000,207.85,208.18,207.54,207.9,15944.19],[1635219000000,207.88,209.0,207.84,208.31,18634.6],[1635219300000,208.3,208.4,208.03,208.16,15056.87],[1635219600000,208.15,208.41,207.92,208.28,7804.67],[1635219900000,208.29,208.97,208.19,208.74,5621.67],[1635220200000,208.77,208.79,207.97,208.54,14904.22],[1635220500000,208.53,208.8,208.11,208.63,6779.07],[1635220800000,208.63,209.13,208.39,208.86,5471.61],[1635221100000,208.87,209.14,208.09,208.31,5487.76],[1635221400000,208.31,208.58,207.25,207.64,20935.52],[1635221700000,207.63,208.24,207.42,207.78,13310.58],[1635222000000,207.78,207.78,206.35,206.87,21673.16],[1635222300000,206.86,206.96,206.07,206.18,12690.55],[1635222600000,206.19,206.93,206.11,206.4,9760.19],[1635222900000,206.41,206.8,205.58,206.76,26030.74],[1635223200000,206.76,207.43,206.53,207.33,7153.14],[1635223500000,207.32,207.67,207.03,207.67,5907.39],[1635223800000,207.64,208.21,207.5,207.65,8943.36],[1635224100000,207.67,207.96,206.52,206.58,13083.6],[1635224400000,206.57,207.72,206.57,207.64,8240.13],[1635224700000,207.64,207.72,207.21,207.6,3580.68],[1635225000000,207.6,208.48,207.55,207.93,9011.09],[1635225300000,207.93,208.39,207.63,207.72,10134.4],[1635225600000,207.69,207.87,207.31,207.54,6759.49],[1635225900000,207.54,208.15,207.5,207.77,4598.93],[1635226200000,207.78,208.5,207.76,208.37,3861.65],[1635226500000,208.36,208.66,207.87,207.96,6423.33],[1635226800000,207.96,208.23,207.63,208.02,6407.9],[1635227100000,208.02,208.22,207.61,207.69,4410.8],[1635227400000,207.7,208.25,207.6,207.72,8508.37],[1635227700000,207.71,207.9,206.63,206.84,12463.02],[1635228000000,206.84,206.87,206.02,206.22,15311.65],[1635228300000,206.23,206.32,205.76,205.91,9532.89],[1635228600000,205.91,206.5,205.81,206.05,14036.07],[1635228900000,206.05,206.35,205.77,205.91,7501.56],[1635229200000,205.9,206.98,205.84,206.68,7314.06],[1635229500000,206.68,207.77,206.5,207.73,5526.21],[1635229800000,207.75,208.05,207.1,207.5,7965.49],[1635230100000,207.49,207.72,207.25,207.69,3746.05],[1635230400000,207.7,207.91,207.42,207.48,4072.64],[1635230700000,207.49,207.49,206.75,206.89,5482.34],[1635231000000,206.89,207.24,206.7,207.22,7084.42],[1635231300000,207.22,207.24,206.53,206.53,7317.4],[1635231600000,206.53,207.09,206.39,206.86,6112.75],[1635231900000,206.86,208.0,206.81,207.72,10915.01],[1635232200000,207.72,208.45,207.14,207.18,9143.26],[1635232500000,207.17,207.6,206.95,207.35,6129.87],[1635232800000,207.37,207.56,207.2,207.44,3825.16],[1635233100000,207.41,208.15,207.39,207.85,7130.01],[1635233400000,207.85,208.95,207.61,208.43,14328.08],[1635233700000,208.44,208.55,207.69,207.88,11927.85],[1635234000000,207.87,208.55,207.79,208.41,6135.93],[1635234300000,208.41,208.67,208.03,208.24,6364.28],[1635234600000,208.24,209.21,208.24,208.96,9668.05],[1635234900000,208.95,209.43,208.7,209.34,6964.54],[1635235200000,209.35,210.14,209.06,209.38,27563.89],[1635235500000,209.35,209.38,208.51,209.3,14051.49],[1635235800000,209.3,209.84,208.9,209.7,12471.46],[1635236100000,209.71,211.7,209.71,211.03,24836.62],[1635236400000,211.03,211.42,210.56,210.86,15611.24],[1635236700000,210.85,210.85,210.07,210.23,13752.54],[1635237000000,210.23,210.41,209.27,209.37,13586.72],[1635237300000,209.4,209.8,209.01,209.35,11305.68],[1635237600000,209.36,210.12,209.36,209.79,6065.07],[1635237900000,209.79,209.95,208.88,208.89,7668.58],[1635238200000,208.89,209.44,208.82,208.98,9995.48],[1635238500000,208.98,209.34,208.26,208.76,13903.39],[1635238800000,208.75,208.98,208.69,208.96,4393.57],[1635239100000,208.96,208.99,208.64,208.74,5811.15],[1635239400000,208.74,208.77,208.06,208.16,7816.71],[1635239700000,208.17,208.25,207.61,208.02,14162.65],[1635240000000,208.02,208.44,207.88,208.39,4082.81],[1635240300000,208.41,208.7,208.16,208.31,7772.39],[1635240600000,208.3,208.46,208.0,208.05,4537.14],[1635240900000,208.05,208.15,207.71,207.93,6596.65],[1635241200000,207.93,208.27,207.75,208.1,4963.94],[1635241500000,208.09,208.88,208.08,208.74,4556.01],[1635241800000,208.76,208.85,208.41,208.63,3232.96],[1635242100000,208.63,208.95,208.57,208.68,3479.32],[1635242400000,208.68,209.32,208.62,209.04,5429.99],[1635242700000,209.03,209.03,208.33,208.4,4410.89],[1635243000000,208.42,208.47,207.69,207.82,10545.05],[1635243300000,207.83,208.28,207.7,208.16,6559.81],[1635243600000,208.15,208.84,207.81,208.78,14415.04],[1635243900000,208.77,208.99,208.51,208.88,5586.0],[1635244200000,208.88,209.49,208.74,209.37,6399.76],[1635244500000,209.36,209.78,209.01,209.68,7043.3],[1635244800000,209.71,210.93,209.7,210.33,24083.39],[1635245100000,210.32,210.79,209.67,210.11,14043.14],[1635245400000,210.1,210.46,209.61,210.11,10964.59],[1635245700000,210.11,210.11,209.27,209.53,9634.19],[1635246000000,209.53,209.93,209.09,209.42,10446.97],[1635246300000,209.42,209.44,208.58,208.63,12061.23],[1635246600000,208.63,209.35,208.54,209.26,13223.98],[1635246900000,209.25,210.07,209.0,209.68,8491.6],[1635247200000,209.69,210.0,209.21,209.4,6147.84],[1635247500000,209.37,209.37,208.3,208.67,18349.54],[1635247800000,208.67,208.86,207.8,207.84,15847.77],[1635248100000,207.85,208.12,207.62,207.88,10890.24],[1635248400000,207.89,208.08,207.61,207.61,8323.04],[1635248700000,207.62,208.3,207.33,207.97,10079.54],[1635249000000,207.97,208.08,207.4,207.57,9924.87],[1635249300000,207.58,207.73,207.25,207.28,10277.8],[1635249600000,207.28,208.31,207.24,208.15,13039.8],[1635249900000,208.15,208.34,207.93,208.24,5623.34],[1635250200000,208.23,208.35,207.91,208.28,6780.28],[1635250500000,208.28,208.34,207.52,207.63,6906.87],[1635250800000,207.63,207.69,206.85,206.9,10465.9],[1635251100000,206.9,207.56,206.48,206.8,16818.93],[1635251400000,206.77,206.91,206.04,206.31,14687.78],[1635251700000,206.31,206.87,206.0,206.5,10539.29],[1635252000000,206.52,207.0,206.4,206.66,7096.64],[1635252300000,206.66,208.0,206.65,207.83,11046.15],[1635252600000,207.83,208.06,207.45,207.59,7605.06],[1635252900000,207.6,208.03,207.22,207.44,10837.04],[1635253200000,207.44,207.77,206.95,207.1,7381.86],[1635253500000,207.08,207.08,206.5,206.97,8550.26],[1635253800000,206.97,207.22,206.48,207.0,8469.24],[1635254100000,207.0,207.84,206.5,207.61,8594.81],[1635254400000,207.6,208.09,207.6,208.07,8366.7],[1635254700000,208.08,208.28,207.76,208.05,6155.51],[1635255000000,208.05,208.18,207.65,208.18,6725.55],[1635255300000,208.18,208.18,206.91,207.31,10150.72],[1635255600000,207.32,207.98,207.14,207.72,14744.62],[1635255900000,207.72,207.88,206.92,206.98,5083.22],[1635256200000,206.98,207.47,206.97,207.36,2691.99],[1635256500000,207.37,207.37,206.6,206.89,5112.25],[1635256800000,206.9,206.95,203.93,204.17,45776.02],[1635257100000,204.2,204.47,202.36,203.87,48272.32],[1635257400000,203.87,204.59,203.55,204.31,22286.71],[1635257700000,204.31,204.78,203.14,204.72,23078.9],[1635258000000,204.71,205.49,204.09,204.9,16859.9],[1635258300000,204.9,205.57,204.56,204.79,13105.53],[1635258600000,204.78,205.51,204.52,205.21,8753.55],[1635258900000,205.2,205.59,204.91,205.25,6078.84],[1635259200000,205.22,205.39,203.81,204.4,15989.22],[1635259500000,204.4,204.92,203.83,204.21,11007.59],[1635259800000,204.17,204.7,203.82,204.67,10138.6],[1635260100000,204.67,204.84,204.09,204.26,7131.66],[1635260400000,204.25,204.94,204.0,204.51,11097.68],[1635260700000,204.52,204.73,204.0,204.06,5738.77],[1635261000000,204.08,204.73,204.02,204.58,7239.45],[1635261300000,204.58,206.21,204.47,205.86,16399.98],[1635261600000,205.89,205.98,205.24,205.8,8558.0],[1635261900000,205.77,206.26,205.69,206.04,9544.1],[1635262200000,206.02,206.34,205.65,205.91,6654.62],[1635262500000,205.93,205.95,204.87,205.0,14332.15],[1635262800000,205.0,206.47,204.51,205.98,24664.16],[1635263100000,205.98,206.76,205.8,206.32,16337.32],[1635263400000,206.32,207.37,206.04,207.3,16526.97],[1635263700000,207.29,207.39,206.57,206.57,10113.52],[1635264000000,206.57,207.25,206.15,206.27,11210.95],[1635264300000,206.31,207.0,205.02,205.25,23827.41],[1635264600000,205.27,206.2,205.27,205.87,7388.36],[1635264900000,205.88,206.07,205.17,205.22,5633.6],[1635265200000,205.24,205.79,205.14,205.67,6332.28],[1635265500000,205.66,205.74,205.28,205.32,4257.45],[1635265800000,205.32,205.75,205.27,205.35,3648.58],[1635266100000,205.35,205.56,205.19,205.34,5967.01],[1635266400000,205.35,205.35,204.56,204.89,11483.93],[1635266700000,204.86,205.12,204.57,204.63,7577.11],[1635267000000,204.6,204.8,204.01,204.44,15458.59],[1635267300000,204.41,204.8,204.4,204.57,5379.2],[1635267600000,204.58,205.16,204.35,205.1,10811.59],[1635267900000,205.12,205.62,205.07,205.38,8878.06],[1635268200000,205.38,205.71,205.28,205.7,4024.84],[1635268500000,205.7,206.58,205.7,206.36,7315.45],[1635268800000,206.36,206.8,206.19,206.26,5588.6],[1635269100000,206.28,206.45,205.94,206.04,4594.61],[1635269400000,206.03,207.7,206.0,207.33,19714.41],[1635269700000,207.32,207.34,206.87,207.0,4999.02],[1635270000000,207.02,207.92,206.88,207.59,11662.75],[1635270300000,207.59,207.82,207.2,207.52,9700.71],[1635270600000,207.52,207.8,207.37,207.76,3826.17],[1635270900000,207.72,208.58,207.63,208.42,11830.35],[1635271200000,208.42,208.65,207.69,208.3,11768.55],[1635271500000,208.29,209.6,208.28,209.55,17192.64],[1635271800000,209.52,209.6,208.51,208.69,10145.62],[1635272100000,208.68,208.68,207.93,208.13,8716.22],[1635272400000,208.14,208.16,207.51,208.03,8208.47],[1635272700000,208.03,208.57,207.58,207.68,7628.32],[1635273000000,207.68,208.12,207.5,207.77,5017.79],[1635273300000,207.78,208.17,207.64,207.7,5325.54],[1635273600000,207.69,207.69,207.07,207.34,7753.41],[1635273900000,207.35,207.4,206.97,207.2,7603.12],[1635274200000,207.2,207.2,206.72,206.93,6801.19],[1635274500000,206.94,207.01,206.19,206.8,8244.77],[1635274800000,206.8,207.26,206.79,207.07,4948.55],[1635275100000,207.09,207.37,206.71,206.96,5640.66],[1635275400000,206.95,207.01,206.47,206.72,5553.81],[1635275700000,206.71,207.15,206.55,207.1,4437.01],[1635276000000,207.11,207.23,206.61,206.75,4084.01],[1635276300000,206.72,207.0,206.7,206.95,2382.29],[1635276600000,206.94,207.5,206.8,207.15,5606.59],[1635276900000,207.15,208.0,207.08,207.91,6089.25],[1635277200000,207.9,208.54,207.58,207.59,6981.49],[1635277500000,207.6,208.89,207.48,208.1,6437.27],[1635277800000,208.1,208.18,206.91,206.97,10505.02],[1635278100000,207.0,207.21,206.71,207.1,7676.31],[1635278400000,207.11,207.57,206.83,207.11,5636.08],[1635278700000,207.13,207.3,206.78,207.19,3625.45],[1635279000000,207.17,207.39,206.93,207.14,6138.05],[1635279300000,207.18,207.39,206.05,206.32,12923.2],[1635279600000,206.32,206.83,206.27,206.45,7416.31],[1635279900000,206.43,207.45,206.31,207.43,7560.78],[1635280200000,207.42,207.49,206.8,207.22,5781.46],[1635280500000,207.17,207.6,206.96,207.46,8534.35],[1635280800000,207.45,207.5,206.84,207.05,7660.01],[1635281100000,207.05,207.16,206.39,207.05,9158.16],[1635281400000,207.02,207.12,206.52,206.83,4546.38],[1635281700000,206.8,206.8,205.94,206.04,13218.62],[1635282000000,206.05,206.05,205.33,205.63,11402.79],[1635282300000,205.63,206.0,205.5,205.72,6040.76],[1635282600000,205.72,206.01,205.32,205.69,6067.37],[1635282900000,205.69,205.71,205.11,205.34,7043.61],[1635283200000,205.34,205.34,205.0,205.12,6397.55],[1635283500000,205.11,205.28,204.74,205.22,9404.88],[1635283800000,205.26,205.74,205.08,205.73,4597.81],[1635284100000,205.72,205.95,205.6,205.64,3605.46],[1635284400000,205.62,205.64,204.0,204.29,13022.22],[1635284700000,204.24,204.91,204.0,204.07,16295.14],[1635285000000,204.09,204.26,203.34,203.38,16426.63],[1635285300000,203.34,203.39,202.17,202.72,34761.22],[1635285600000,202.71,203.45,201.0,201.65,47463.77],[1635285900000,201.66,203.18,201.0,201.83,43690.91],[1635286200000,201.88,202.89,201.58,202.43,12093.35],[1635286500000,202.43,202.48,201.56,202.07,12226.22],[1635286800000,202.07,202.23,201.09,201.42,16014.91],[1635287100000,201.46,201.91,200.55,201.29,21483.96],[1635287400000,201.32,201.33,199.04,199.13,54976.47],[1635287700000,199.12,200.26,198.1,198.79,36782.94],[1635288000000,198.71,200.29,198.22,199.89,16814.94],[1635288300000,199.87,200.17,199.17,199.35,11002.37],[1635288600000,199.33,199.38,198.0,198.66,16517.51],[1635288900000,198.69,198.89,196.36,198.61,36893.42],[1635289200000,198.62,200.06,197.92,200.06,18533.3],[1635289500000,200.04,200.35,199.52,199.91,16633.71],[1635289800000,199.95,200.54,199.77,200.16,11310.08],[1635290100000,200.11,200.44,199.58,199.95,9791.91],[1635290400000,199.97,200.05,199.24,199.32,5282.89],[1635290700000,199.32,199.95,199.0,199.4,9448.34],[1635291000000,199.41,200.37,199.29,200.25,7523.64],[1635291300000,200.23,200.3,199.72,200.28,7143.59],[1635291600000,200.29,200.69,199.73,200.66,12330.64],[1635291900000,200.66,201.17,199.92,200.28,16579.73],[1635292200000,200.27,200.37,199.36,200.1,17158.05],[1635292500000,200.1,200.13,199.52,199.85,7709.52],[1635292800000,199.87,199.91,198.73,198.77,16600.7],[1635293100000,198.84,199.54,198.15,199.53,19281.42],[1635293400000,199.55,200.52,199.5,199.94,8984.54],[1635293700000,199.94,201.9,199.75,201.46,20284.28],[1635294000000,201.5,202.25,201.32,201.64,20510.6],[1635294300000,201.64,202.19,201.19,202.16,5353.82],[1635294600000,202.15,202.72,201.98,202.71,9221.49],[1635294900000,202.72,202.8,201.94,202.11,8096.29],[1635295200000,202.1,202.17,201.54,201.65,4135.47],[1635295500000,201.64,202.3,201.54,202.25,4980.36],[1635295800000,202.26,203.21,202.14,202.76,17422.7],[1635296100000,202.77,204.07,202.7,203.78,9287.63],[1635296400000,203.78,204.42,203.61,204.32,13644.5],[1635296700000,204.32,204.78,204.0,204.14,9395.22],[1635297000000,204.13,204.15,203.7,203.97,11045.57],[1635297300000,203.97,204.03,202.73,203.49,8018.56],[1635297600000,203.49,203.54,202.91,203.37,8285.71],[1635297900000,203.35,203.78,203.3,203.77,4114.92],[1635298200000,203.77,203.79,203.43,203.44,5360.39],[1635298500000,203.44,203.51,203.0,203.08,6833.7],[1635298800000,203.06,203.4,202.48,203.1,7181.11],[1635299100000,203.09,203.41,202.12,202.52,9029.63],[1635299400000,202.52,202.53,201.89,202.32,5614.37],[1635299700000,202.32,202.32,201.53,202.06,8465.13],[1635300000000,202.07,202.31,200.88,200.93,12205.33],[1635300300000,200.89,201.54,200.84,201.27,4739.22],[1635300600000,201.27,202.09,200.98,201.37,12826.91],[1635300900000,201.37,201.69,201.22,201.26,5371.55],[1635301200000,201.27,201.28,200.59,201.03,8006.2],[1635301500000,201.04,201.3,200.74,201.13,7038.86],[1635301800000,201.14,201.57,201.1,201.19,8300.56],[1635302100000,201.18,201.78,201.13,201.58,7809.72],[1635302400000,201.55,201.92,201.4,201.55,4467.43],[1635302700000,201.54,201.58,200.65,201.06,6565.9],[1635303000000,201.05,201.58,200.69,201.37,8785.12],[1635303300000,201.38,201.94,201.19,201.55,9701.88],[1635303600000,201.52,202.07,201.4,201.96,6639.62],[1635303900000,201.95,202.8,201.89,202.63,4685.24],[1635304200000,202.62,203.63,202.62,203.58,6648.9],[1635304500000,203.58,203.72,202.98,203.22,8175.74],[1635304800000,203.22,203.57,203.0,203.56,3894.5],[1635305100000,203.56,203.89,203.29,203.48,5301.15],[1635305400000,203.49,203.83,203.13,203.49,11032.35],[1635305700000,203.49,203.81,202.97,203.44,9016.26],[1635306000000,203.47,204.5,203.47,204.21,10144.54],[1635306300000,204.18,204.47,203.64,203.64,4367.12],[1635306600000,203.66,203.88,203.13,203.18,5445.57],[1635306900000,203.18,203.5,202.82,202.83,5310.15],[1635307200000,202.85,202.94,202.02,202.15,5987.32],[1635307500000,202.16,203.06,202.1,202.96,7682.41],[1635307800000,202.96,203.08,202.17,202.38,5646.21],[1635308100000,202.34,203.97,202.05,203.55,16081.41],[1635308400000,203.54,204.99,203.53,204.61,16330.73],[1635308700000,204.62,205.49,204.62,205.04,15325.16],[1635309000000,205.09,205.28,204.7,204.77,6899.55],[1635309300000,204.8,205.13,204.38,205.04,10946.4],[1635309600000,205.05,205.05,204.39,204.68,7160.74],[1635309900000,204.68,205.21,204.57,204.61,12604.46],[1635310200000,204.58,204.64,203.73,204.06,9805.56],[1635310500000,204.06,204.45,203.23,204.21,16203.85],[1635310800000,204.15,204.69,203.92,203.98,8994.77],[1635311100000,203.96,204.26,203.75,204.22,3789.3],[1635311400000,204.22,204.7,204.13,204.49,5513.87],[1635311700000,204.46,204.48,203.88,203.98,5103.98],[1635312000000,203.98,204.0,203.59,203.71,5386.62],[1635312300000,203.71,204.28,203.62,204.1,3052.19],[1635312600000,204.06,204.31,203.42,203.5,9707.19],[1635312900000,203.49,203.65,203.04,203.1,9554.48],[1635313200000,203.1,203.15,202.76,202.96,5638.32],[1635313500000,202.95,203.18,202.59,203.13,8809.81],[1635313800000,203.13,203.13,202.42,202.47,6454.53],[1635314100000,202.48,202.72,202.42,202.58,4627.43],[1635314400000,202.6,203.13,202.57,202.65,7082.95],[1635314700000,202.65,202.78,201.61,201.77,13977.77],[1635315000000,201.77,201.83,200.71,201.15,13317.06],[1635315300000,201.14,201.4,200.0,200.16,20741.1],[1635315600000,200.16,201.12,199.94,200.7,13485.51],[1635315900000,200.71,201.12,200.52,200.99,8639.89],[1635316200000,200.99,201.2,200.81,200.98,11016.64],[1635316500000,200.98,201.01,200.07,200.15,10844.03],[1635316800000,200.14,200.46,199.2,199.36,16318.08],[1635317100000,199.45,200.07,199.41,200.01,9394.32],[1635317400000,200.01,200.09,199.28,199.37,7722.6],[1635317700000,199.36,199.5,198.87,198.97,18363.36],[1635318000000,198.96,199.02,198.02,198.09,13968.3],[1635318300000,198.08,199.69,197.78,199.0,18477.21],[1635318600000,199.0,199.39,198.35,198.38,8008.58],[1635318900000,198.38,198.4,197.27,197.57,16193.32],[1635319200000,197.58,197.85,196.61,196.93,16896.68],[1635319500000,196.94,197.0,195.36,195.86,37086.55],[1635319800000,195.86,197.14,195.85,196.44,23043.06],[1635320100000,196.44,196.87,195.0,195.23,20081.06],[1635320400000,195.22,195.6,195.0,195.12,14706.29],[1635320700000,195.12,196.11,194.12,194.38,27981.63],[1635321000000,194.39,195.49,194.0,194.07,22557.11],[1635321300000,194.08,194.82,194.0,194.09,11077.86],[1635321600000,194.09,194.11,186.9,188.46,153638.05],[1635321900000,188.46,189.85,177.77,178.73,173045.81],[1635322200000,178.71,187.38,176.94,187.11,163439.89],[1635322500000,187.16,189.01,185.23,187.76,122455.15],[1635322800000,187.76,190.76,184.14,190.65,98256.19],[1635323100000,190.65,192.63,189.02,191.5,74519.9],[1635323400000,191.54,193.06,189.5,192.93,55060.32],[1635323700000,192.93,195.87,192.93,194.03,78780.47],[1635324000000,194.02,194.06,189.59,191.22,73769.49],[1635324300000,191.26,191.58,188.8,189.67,55688.13],[1635324600000,189.67,192.18,189.5,191.14,31053.83],[1635324900000,191.13,192.96,191.05,192.03,30604.32],[1635325200000,192.02,192.33,190.3,191.3,21580.23],[1635325500000,191.27,191.47,189.19,189.8,29113.73],[1635325800000,189.79,190.53,186.59,188.22,39484.93],[1635326100000,188.27,188.84,187.01,188.16,36033.02],[1635326400000,188.15,188.75,185.61,186.42,24553.62],[1635326700000,186.4,187.61,184.31,185.05,38733.9],[1635327000000,185.08,187.78,184.83,186.53,30445.64],[1635327300000,186.52,189.63,186.05,189.12,28022.74],[1635327600000,189.11,190.17,188.93,189.27,23313.09],[1635327900000,189.26,190.61,188.72,189.59,28971.96],[1635328200000,189.61,189.75,188.14,188.81,17225.82],[1635328500000,188.81,189.88,188.13,189.71,17643.91],[1635328800000,189.74,189.76,188.27,188.61,17817.62],[1635329100000,188.6,190.62,187.94,189.64,25873.98],[1635329400000,189.65,190.5,188.86,189.78,15490.79],[1635329700000,189.79,190.13,188.13,189.21,13753.53],[1635330000000,189.21,190.2,187.82,188.35,18200.67],[1635330300000,188.27,188.59,186.47,186.98,21104.1],[1635330600000,187.0,188.47,186.26,188.3,29900.61],[1635330900000,188.28,188.7,186.92,188.62,16358.97],[1635331200000,188.62,189.91,188.26,189.87,14143.19],[1635331500000,189.87,189.87,188.92,189.69,13573.27],[1635331800000,189.69,193.67,189.54,192.44,54992.81],[1635332100000,192.41,192.62,191.5,191.83,14495.1],[1635332400000,191.82,193.8,191.11,193.52,22752.34],[1635332700000,193.53,195.2,193.42,194.39,55366.32],[1635333000000,194.42,195.53,194.0,195.17,18880.62],[1635333300000,195.14,195.29,193.71,194.18,17375.75],[1635333600000,194.18,194.6,193.51,193.94,12753.87],[1635333900000,193.89,193.89,192.65,193.07,12437.17],[1635334200000,193.05,193.28,191.61,192.89,21987.15],[1635334500000,192.88,193.17,191.15,191.65,15255.78],[1635334800000,191.66,192.0,190.72,191.46,13236.96],[1635335100000,191.46,191.9,190.1,190.12,19839.82],[1635335400000,190.12,190.86,189.51,189.71,12960.99],[1635335700000,189.75,190.83,189.28,190.0,15463.79],[1635336000000,189.98,191.65,188.2,191.4,24429.4],[1635336300000,191.42,191.43,190.06,190.41,12021.44],[1635336600000,190.44,190.57,188.1,189.55,33560.91],[1635336900000,189.56,190.74,189.53,190.58,9297.79],[1635337200000,190.59,192.07,190.35,191.66,13103.66],[1635337500000,191.65,191.82,191.14,191.75,6246.91],[1635337800000,191.76,191.92,190.79,191.52,7005.76],[1635338100000,191.52,192.19,191.31,191.93,9724.23],[1635338400000,191.92,191.95,190.91,191.12,10276.71],[1635338700000,191.13,191.2,190.13,190.46,8519.15],[1635339000000,190.43,191.76,190.33,191.42,9483.19],[1635339300000,191.42,191.9,190.6,191.83,7397.04],[1635339600000,191.81,191.82,190.67,191.74,6543.3],[1635339900000,191.75,194.17,191.71,193.14,30126.81],[1635340200000,193.14,194.04,193.0,194.0,10514.98],[1635340500000,194.01,194.2,192.31,193.06,17923.79],[1635340800000,193.06,193.2,191.76,192.03,11787.72],[1635341100000,192.03,192.25,189.9,190.4,38113.5],[1635341400000,190.39,190.66,189.29,189.71,17793.69],[1635341700000,189.7,190.66,189.39,190.58,16270.02],[1635342000000,190.59,191.28,190.02,191.2,11177.57],[1635342300000,191.18,191.53,189.52,189.77,18144.27],[1635342600000,189.79,190.07,189.44,189.79,14510.32],[1635342900000,189.79,190.42,189.07,189.5,11352.25],[1635343200000,189.5,190.53,189.2,189.24,11271.82],[1635343500000,189.25,189.83,188.91,189.08,14567.0],[1635343800000,189.06,189.39,187.43,187.81,47733.66],[1635344100000,187.8,188.31,187.26,188.07,22076.07],[1635344400000,188.05,189.06,187.15,188.98,21759.99],[1635344700000,189.0,189.25,187.74,188.33,16532.85],[1635345000000,188.32,189.74,188.3,189.64,10088.83],[1635345300000,189.65,191.1,189.11,191.0,17733.41],[1635345600000,191.05,191.4,190.18,190.47,20696.97],[1635345900000,190.46,192.15,190.42,191.97,16961.9],[1635346200000,191.98,192.09,191.1,191.1,12389.84],[1635346500000,191.17,191.77,190.85,190.92,13551.94],[1635346800000,190.92,191.1,189.68,189.79,10549.93],[1635347100000,189.8,190.95,189.49,190.64,12393.39],[1635347400000,190.64,193.14,190.07,193.06,28392.88],[1635347700000,193.06,193.14,191.91,192.01,11168.18],[1635348000000,191.97,191.97,190.59,191.07,14086.37],[1635348300000,191.09,191.1,189.46,189.66,16329.07],[1635348600000,189.67,190.09,189.0,190.05,13168.11],[1635348900000,190.03,190.61,189.05,189.24,11777.63],[1635349200000,189.27,189.56,188.84,189.41,8027.02],[1635349500000,189.39,190.13,188.94,189.26,10080.03],[1635349800000,189.26,190.15,189.09,189.37,8822.97],[1635350100000,189.37,189.58,188.4,188.97,14453.49],[1635350400000,188.96,190.0,188.5,189.84,11825.11],[1635350700000,189.84,190.69,188.96,188.96,14895.82],[1635351000000,188.96,189.49,188.0,188.27,10979.43],[1635351300000,188.27,189.06,188.1,188.91,10055.28],[1635351600000,188.94,189.44,188.16,188.42,10079.01],[1635351900000,188.41,188.78,186.23,186.64,35842.93],[1635352200000,186.62,188.36,186.29,187.63,23597.23],[1635352500000,187.66,188.75,187.36,188.04,11093.39],[1635352800000,188.09,188.74,187.19,188.7,14702.55],[1635353100000,188.74,190.73,188.73,189.28,30329.9],[1635353400000,189.3,190.19,188.62,189.77,7053.84],[1635353700000,189.78,190.33,189.08,189.14,9281.54],[1635354000000,189.17,190.09,189.05,190.0,5820.41],[1635354300000,190.01,190.95,189.8,190.89,15373.4],[1635354600000,190.85,190.91,189.91,190.2,7026.95],[1635354900000,190.22,190.73,190.02,190.43,8087.76],[1635355200000,190.44,191.09,190.29,190.93,7373.46],[1635355500000,190.91,191.36,190.57,190.95,6955.44],[1635355800000,190.95,191.4,190.47,191.2,12728.72],[1635356100000,191.26,191.26,189.94,190.1,12149.27],[1635356400000,190.1,190.28,188.67,188.98,18527.28],[1635356700000,188.98,189.64,188.13,188.16,13451.95],[1635357000000,188.24,188.7,187.68,188.1,12713.71],[1635357300000,188.09,188.59,187.87,188.37,8255.07],[1635357600000,188.38,189.79,188.38,189.42,11032.42],[1635357900000,189.42,189.71,188.53,188.97,10290.1],[1635358200000,188.97,190.34,188.97,189.35,9958.26],[1635358500000,189.35,190.17,188.8,190.17,7706.05],[1635358800000,190.11,190.5,189.87,190.31,8298.82],[1635359100000,190.31,192.24,190.31,190.93,31965.13],[1635359400000,190.94,191.23,190.02,190.8,6301.67],[1635359700000,190.85,191.0,189.58,190.0,9760.36],[1635360000000,189.99,190.05,189.15,189.36,6002.78],[1635360300000,189.35,189.95,189.0,189.61,6669.6],[1635360600000,189.67,190.96,189.62,190.94,8824.39],[1635360900000,190.89,190.94,188.93,189.11,9042.92],[1635361200000,189.14,189.6,188.16,188.27,12723.73],[1635361500000,188.29,188.47,187.57,187.64,13746.38],[1635361800000,187.65,188.05,186.42,186.58,20103.54],[1635362100000,186.6,187.66,186.35,186.71,41334.02],[1635362400000,186.69,187.09,185.12,186.88,30102.09],[1635362700000,186.92,187.24,185.59,185.69,15126.04],[1635363000000,185.7,186.61,184.43,186.1,34250.51],[1635363300000,186.08,187.52,185.74,186.87,11005.52],[1635363600000,186.87,187.13,186.06,186.4,7204.67],[1635363900000,186.35,187.73,186.35,187.64,15357.47],[1635364200000,187.63,188.78,187.47,188.67,14785.8],[1635364500000,188.75,189.5,188.48,189.33,12834.7],[1635364800000,189.3,190.95,189.18,190.95,18001.43],[1635365100000,190.86,191.17,189.94,190.18,18972.69],[1635365400000,190.2,190.38,187.12,187.33,34281.83],[1635365700000,187.4,188.34,186.84,187.8,14400.23],[1635366000000,187.81,188.96,187.61,188.21,8617.99],[1635366300000,188.19,189.0,187.76,189.0,9150.21],[1635366600000,189.0,189.19,187.75,188.02,19384.92],[1635366900000,188.02,188.36,187.55,187.75,7247.99],[1635367200000,187.76,187.78,186.4,186.96,14023.09],[1635367500000,186.95,187.91,186.86,187.55,6922.92],[1635367800000,187.63,188.3,187.37,188.11,12588.65],[1635368100000,188.1,188.81,187.9,188.35,9358.69],[1635368400000,188.38,189.63,188.22,189.6,8101.03],[1635368700000,189.56,189.62,188.92,189.4,4062.04],[1635369000000,189.43,190.14,189.41,189.84,10411.49],[1635369300000,189.81,189.81,188.79,189.47,4626.7],[1635369600000,189.47,189.54,188.7,188.94,4014.29],[1635369900000,188.98,189.37,188.66,189.37,5711.46],[1635370200000,189.32,189.92,189.23,189.9,2471.63],[1635370500000,189.9,190.15,189.46,189.7,4600.06],[1635370800000,189.7,190.25,189.67,189.92,4937.32],[1635371100000,189.95,190.81,189.44,190.2,8065.83],[1635371400000,190.24,190.55,189.92,190.06,7883.4],[1635371700000,190.1,190.15,189.4,190.06,5818.31],[1635372000000,190.08,190.66,188.88,189.47,12172.39],[1635372300000,189.48,189.71,188.9,189.08,7583.08],[1635372600000,189.05,189.5,188.29,188.33,10606.2],[1635372900000,188.33,188.95,188.33,188.43,3851.56],[1635373200000,188.47,188.58,186.25,186.44,21780.47],[1635373500000,186.43,186.84,185.69,186.37,23869.67],[1635373800000,186.36,186.69,185.73,186.6,16087.55],[1635374100000,186.65,187.26,185.85,186.0,20324.67],[1635374400000,186.0,186.12,181.12,181.27,79994.52],[1635374700000,181.27,183.09,181.12,182.24,26461.04],[1635375000000,182.23,183.16,181.64,183.16,14154.65],[1635375300000,183.15,183.98,183.15,183.75,12694.7],[1635375600000,183.77,184.84,183.51,183.94,15109.6],[1635375900000,183.95,185.0,183.93,184.89,9109.92],[1635376200000,184.9,185.11,184.38,184.85,9933.22],[1635376500000,184.84,185.07,183.67,183.73,10237.71],[1635376800000,183.75,183.76,182.88,183.1,13583.07],[1635377100000,183.09,184.05,182.95,183.44,10917.97],[1635377400000,183.43,185.18,183.4,184.78,13492.74],[1635377700000,184.81,184.81,183.36,183.88,11423.06],[1635378000000,183.89,184.49,183.1,183.21,12247.24],[1635378300000,183.21,183.8,182.22,183.64,16840.68],[1635378600000,183.64,185.14,182.82,184.97,13562.68],[1635378900000,184.96,185.01,183.43,184.49,16004.92],[1635379200000,184.45,186.46,184.37,185.69,33475.17],[1635379500000,185.7,187.08,185.47,185.82,13711.92],[1635379800000,185.8,186.68,185.59,186.07,10473.55],[1635380100000,186.06,186.82,185.85,186.48,9798.74],[1635380400000,186.49,187.3,186.3,186.41,6651.61],[1635380700000,186.41,186.41,185.0,185.16,9609.43],[1635381000000,185.08,185.61,183.91,184.01,8388.95],[1635381300000,184.02,185.06,183.53,184.71,5373.21],[1635381600000,184.69,184.75,184.01,184.55,3837.47],[1635381900000,184.53,185.36,183.84,183.92,5559.08],[1635382200000,183.86,183.91,182.68,183.58,15076.34],[1635382500000,183.57,183.61,181.84,182.13,11416.06],[1635382800000,182.13,183.3,181.64,183.3,17753.0],[1635383100000,183.29,184.22,183.03,184.1,9844.58],[1635383400000,184.09,185.0,183.78,184.52,15499.73],[1635383700000,184.5,185.7,184.03,185.22,12460.71],[1635384000000,185.22,185.82,184.26,184.39,11012.11],[1635384300000,184.4,185.89,184.4,185.39,9023.61],[1635384600000,185.41,186.3,185.22,185.33,5305.17],[1635384900000,185.27,185.83,184.95,185.83,4638.05],[1635385200000,185.84,186.86,185.84,186.6,7995.46],[1635385500000,186.67,186.86,185.85,186.14,6250.11],[1635385800000,186.14,187.0,185.85,186.9,7260.42],[1635386100000,186.9,187.63,186.52,187.57,11991.49],[1635386400000,187.63,187.88,187.14,187.42,9754.74],[1635386700000,187.45,188.69,187.34,188.6,14430.49],[1635387000000,188.61,188.62,187.58,187.87,12573.18],[1635387300000,187.87,187.93,187.0,187.07,7093.77],[1635387600000,187.11,187.18,186.36,186.37,5975.51],[1635387900000,186.37,186.89,186.04,186.04,4130.7],[1635388200000,186.09,187.07,186.08,186.62,6316.29],[1635388500000,186.63,187.65,186.63,187.18,9287.9],[1635388800000,187.18,187.36,186.66,187.2,8091.37],[1635389100000,187.2,187.66,186.95,187.11,5916.94],[1635389400000,187.1,187.71,186.74,187.54,11035.36],[1635389700000,187.55,188.37,187.54,188.37,9706.39],[1635390000000,188.37,190.0,188.36,189.6,17442.59],[1635390300000,189.63,190.25,189.22,189.84,20227.52],[1635390600000,189.83,189.99,188.05,188.24,19029.94],[1635390900000,188.25,188.37,186.74,186.93,18727.83],[1635391200000,186.93,187.4,186.54,186.81,13725.76],[1635391500000,186.8,187.1,186.19,187.09,11111.2],[1635391800000,187.09,187.88,187.08,187.72,7182.6],[1635392100000,187.71,188.14,186.5,186.65,11942.13],[1635392400000,186.64,186.75,185.79,185.82,9244.39],[1635392700000,185.79,187.57,185.79,187.23,14004.42],[1635393000000,187.22,187.34,186.69,187.09,6801.5],[1635393300000,187.1,187.45,186.66,186.84,5267.06],[1635393600000,186.83,188.35,186.83,187.62,8955.2],[1635393900000,187.63,188.0,187.17,187.96,7616.17],[1635394200000,187.98,189.52,187.98,189.33,19938.87],[1635394500000,189.33,189.4,188.28,188.32,13689.83],[1635394800000,188.34,188.38,187.11,187.86,11795.88],[1635395100000,187.87,188.72,187.75,187.85,8238.27],[1635395400000,187.88,188.25,187.25,187.79,10631.64],[1635395700000,187.78,188.73,187.74,188.37,7415.85],[1635396000000,188.36,189.19,188.13,188.51,6774.4],[1635396300000,188.55,188.56,187.55,187.74,7442.91],[1635396600000,187.73,187.97,187.28,187.28,7897.22],[1635396900000,187.27,188.92,187.18,187.61,10477.76],[1635397200000,187.61,189.0,187.51,188.84,8210.71],[1635397500000,188.83,189.92,188.58,189.1,12057.58],[1635397800000,189.1,189.88,189.01,189.66,13270.42],[1635398100000,189.65,190.19,188.6,188.76,12765.58],[1635398400000,188.75,189.1,188.26,188.42,6885.08],[1635398700000,188.43,189.96,188.16,189.92,8596.01],[1635399000000,189.92,190.08,188.34,189.59,8770.94],[1635399300000,189.61,191.08,189.53,190.87,23193.31],[1635399600000,190.88,191.19,190.26,190.5,16805.45],[1635399900000,190.5,190.8,189.85,189.86,12103.67],[1635400200000,189.85,190.83,189.83,190.17,14790.14],[1635400500000,190.2,190.99,190.07,190.86,12580.86],[1635400800000,190.87,191.19,189.01,189.21,14914.79],[1635401100000,189.22,189.35,186.54,186.64,23317.88],[1635401400000,186.65,187.15,185.0,186.89,23925.33],[1635401700000,186.89,186.94,184.79,185.33,39634.52],[1635402000000,185.33,186.84,184.81,186.72,24808.58],[1635402300000,186.78,188.21,186.5,188.0,15281.62],[1635402600000,187.94,187.95,186.86,187.67,10951.25],[1635402900000,187.65,187.91,186.87,186.87,12144.69],[1635403200000,186.86,187.09,186.42,186.88,15364.44],[1635403500000,186.9,188.0,186.87,188.0,9761.59],[1635403800000,188.0,188.41,187.72,187.73,8596.83],[1635404100000,187.73,188.07,187.34,187.59,7903.29],[1635404400000,187.59,188.61,187.53,188.13,9372.44],[1635404700000,188.13,188.81,188.05,188.7,7521.13],[1635405000000,188.7,188.71,187.4,187.42,7309.33],[1635405300000,187.45,187.84,187.09,187.3,10531.95],[1635405600000,187.3,187.4,187.03,187.3,4343.33],[1635405900000,187.29,188.1,187.11,188.05,4254.05],[1635406200000,188.06,188.12,186.99,187.0,5754.95],[1635406500000,187.01,187.33,186.66,186.68,4834.38],[1635406800000,186.68,187.34,185.83,186.05,13398.94],[1635407100000,186.05,187.2,185.81,187.11,16469.1],[1635407400000,187.11,188.03,186.95,187.3,19970.69],[1635407700000,187.29,187.69,186.7,186.74,8377.52],[1635408000000,186.77,188.09,186.7,187.64,15906.41],[1635408300000,187.61,189.15,187.53,188.97,15340.63],[1635408600000,188.97,190.9,188.89,190.86,19215.99],[1635408900000,190.87,194.22,190.07,193.84,56167.56],[1635409200000,193.84,193.92,192.0,193.7,36191.44],[1635409500000,193.73,194.76,193.04,194.6,23391.77],[1635409800000,194.59,200.0,194.5,196.04,104092.27],[1635410100000,196.05,196.24,194.25,194.5,26672.07],[1635410400000,194.5,197.01,194.39,196.61,24700.05],[1635410700000,196.6,198.27,196.56,198.13,39598.01],[1635411000000,198.14,198.45,196.84,197.89,31923.02],[1635411300000,197.86,199.27,197.04,197.62,34047.86],[1635411600000,197.63,198.26,196.68,197.3,30881.76],[1635411900000,197.33,197.69,196.81,197.25,15745.74],[1635412200000,197.24,197.64,197.03,197.46,15557.77],[1635412500000,197.48,197.96,195.89,196.24,23556.09],[1635412800000,196.24,196.34,194.15,194.79,22591.03],[1635413100000,194.73,195.72,194.0,195.7,17115.96],[1635413400000,195.71,195.88,194.89,194.96,8879.18],[1635413700000,194.97,195.68,194.96,195.47,10419.6],[1635414000000,195.47,196.61,195.23,196.58,15321.69],[1635414300000,196.58,197.27,195.79,196.31,12241.21],[1635414600000,196.33,197.63,196.29,196.6,13657.58],[1635414900000,196.6,197.23,196.29,197.19,8657.25],[1635415200000,197.2,197.56,196.15,197.07,12298.66],[1635415500000,197.06,198.18,196.79,197.27,16651.2],[1635415800000,197.26,197.32,196.5,196.97,7028.1],[1635416100000,196.97,197.07,195.67,196.33,8860.4],[1635416400000,196.33,197.69,196.33,197.68,6007.5],[1635416700000,197.67,198.58,197.62,197.89,14449.19],[1635417000000,197.9,198.33,197.02,198.14,11820.8],[1635417300000,198.17,198.77,197.31,198.31,10193.25],[1635417600000,198.31,198.64,197.32,197.42,14662.53],[1635417900000,197.47,197.84,196.8,196.84,8042.31],[1635418200000,196.83,197.27,196.43,196.52,11803.71],[1635418500000,196.52,196.88,196.07,196.35,8584.88],[1635418800000,196.36,196.99,196.0,196.01,10680.88],[1635419100000,196.02,196.41,195.53,195.64,12540.36],[1635419400000,195.66,196.2,195.51,195.53,7311.34],[1635419700000,195.53,196.27,195.0,195.31,11706.22],[1635420000000,195.35,195.82,195.0,195.0,8024.49],[1635420300000,195.01,195.14,194.58,194.84,13439.03],[1635420600000,194.84,196.05,194.73,195.34,9364.31],[1635420900000,195.39,195.56,195.01,195.32,7763.71],[1635421200000,195.32,195.42,194.84,194.84,6878.38],[1635421500000,194.85,195.88,194.83,195.84,7355.72],[1635421800000,195.85,196.0,195.42,195.74,6510.7],[1635422100000,195.74,195.81,195.2,195.41,6757.23],[1635422400000,195.41,196.2,194.7,196.12,8607.91],[1635422700000,196.11,196.12,195.44,195.83,5417.77],[1635423000000,195.87,196.36,195.82,196.15,5015.77],[1635423300000,196.15,196.58,196.03,196.45,5444.07],[1635423600000,196.46,197.69,196.36,197.09,9656.84],[1635423900000,197.08,197.8,196.63,197.51,7926.14],[1635424200000,197.5,197.55,196.47,196.71,5852.29],[1635424500000,196.69,197.5,196.67,197.14,3292.29],[1635424800000,197.15,198.44,196.89,198.02,11324.4],[1635425100000,198.04,198.75,197.17,197.21,12373.95],[1635425400000,197.22,197.4,196.68,197.0,7342.13],[1635425700000,197.02,198.16,196.87,197.61,9679.52],[1635426000000,197.6,197.88,196.71,197.47,7177.04],[1635426300000,197.49,198.14,197.16,197.32,8577.18],[1635426600000,197.31,197.55,196.84,197.16,9318.35],[1635426900000,197.16,198.15,197.15,198.07,9824.55],[1635427200000,198.08,198.14,197.32,197.72,3476.88],[1635427500000,197.72,198.78,197.6,198.56,8206.43],[1635427800000,198.54,199.52,198.37,199.34,28518.37],[1635428100000,199.34,200.0,198.86,199.5,30593.14],[1635428400000,199.51,199.79,198.12,198.4,11568.17],[1635428700000,198.41,198.8,197.67,197.84,11267.9],[1635429000000,197.88,198.29,197.6,198.29,4500.52],[1635429300000,198.29,199.44,198.27,199.03,8862.62],[1635429600000,199.04,199.11,198.23,198.35,8751.57],[1635429900000,198.35,198.88,198.23,198.53,8807.08],[1635430200000,198.53,200.0,198.24,199.95,29532.24],[1635430500000,199.93,201.38,199.48,199.83,47417.14],[1635430800000,199.87,199.93,198.27,198.33,19778.23],[1635431100000,198.32,198.67,197.84,198.34,11439.04],[1635431400000,198.34,199.21,198.3,198.9,8655.13],[1635431700000,198.87,199.54,198.78,198.96,7434.38],[1635432000000,198.96,199.09,198.2,198.57,6195.97],[1635432300000,198.55,199.19,198.46,198.9,8112.72],[1635432600000,198.9,199.48,198.75,198.99,9060.9],[1635432900000,198.98,199.0,197.97,198.68,16424.01],[1635433200000,198.65,198.83,197.89,198.18,12409.45],[1635433500000,198.19,199.01,198.0,198.45,11265.08],[1635433800000,198.45,198.61,197.79,197.9,9363.93],[1635434100000,197.89,198.61,197.51,198.33,9744.05],[1635434400000,198.36,198.75,197.88,198.72,3986.71],[1635434700000,198.73,198.75,198.12,198.47,3919.33],[1635435000000,198.46,199.46,198.39,198.74,9043.22],[1635435300000,198.76,199.73,198.6,199.13,8532.21],[1635435600000,199.11,199.35,198.48,198.54,7802.12],[1635435900000,198.55,198.66,197.98,198.04,7506.66],[1635436200000,198.03,198.1,196.55,196.88,18548.21],[1635436500000,196.91,197.44,196.51,197.3,9136.94],[1635436800000,197.3,197.58,196.39,197.35,9848.97],[1635437100000,197.4,198.27,197.14,198.06,5468.64],[1635437400000,198.06,198.4,197.5,197.79,4716.31],[1635437700000,197.79,198.57,197.76,198.09,9428.43],[1635438000000,198.11,198.37,198.0,198.14,3280.77],[1635438300000,198.14,198.36,197.75,198.33,4153.77],[1635438600000,198.35,198.42,197.79,198.36,6503.91],[1635438900000,198.36,198.64,198.02,198.03,3807.38],[1635439200000,198.04,198.85,198.0,198.67,13366.44],[1635439500000,198.67,198.81,197.7,197.74,9576.05],[1635439800000,197.73,197.76,196.86,197.2,14998.76],[1635440100000,197.2,197.44,196.72,196.91,6344.73],[1635440400000,196.91,197.36,196.58,197.22,8165.95],[1635440700000,197.21,197.56,196.24,196.57,6873.1],[1635441000000,196.57,197.75,196.4,197.29,9556.58],[1635441300000,197.33,197.85,197.0,197.73,5979.76],[1635441600000,197.73,198.24,197.66,198.0,5603.28],[1635441900000,198.0,198.69,197.86,197.93,9238.46],[1635442200000,197.91,198.3,196.93,197.13,9080.99],[1635442500000,197.13,197.25,196.59,196.82,9086.46],[1635442800000,196.83,197.54,196.74,197.16,6012.29],[1635443100000,197.2,197.56,197.07,197.18,4463.59],[1635443400000,197.18,197.47,196.81,197.27,5151.42],[1635443700000,197.27,197.48,196.77,196.87,4538.88],[1635444000000,196.88,197.1,196.53,197.08,5737.59],[1635444300000,197.08,197.63,196.88,196.96,6593.84],[1635444600000,197.02,197.5,196.97,197.01,3932.82],[1635444900000,197.01,197.11,196.66,196.79,4038.92],[1635445200000,196.79,196.94,196.42,196.67,3526.32],[1635445500000,196.65,196.81,195.66,196.12,11466.67],[1635445800000,196.17,196.6,195.64,195.73,5758.94],[1635446100000,195.72,196.28,192.52,192.6,36923.04],[1635446400000,192.9,195.88,192.0,192.27,55799.84],[1635446700000,192.33,195.07,191.13,193.46,70483.42],[1635447000000,193.5,195.68,193.0,194.35,42348.02],[1635447300000,194.33,195.41,193.83,194.55,19327.24],[1635447600000,194.63,195.36,193.0,193.42,19276.37],[1635447900000,193.37,193.42,192.24,192.58,12686.86],[1635448200000,192.58,193.75,192.58,193.27,10938.99],[1635448500000,193.28,194.57,193.16,194.52,9513.84],[1635448800000,194.54,195.66,194.31,195.57,9325.06],[1635449100000,195.54,195.76,195.2,195.55,5394.69],[1635449400000,195.6,196.12,195.06,195.8,8905.88],[1635449700000,195.81,196.57,195.5,196.47,8592.09],[1635450000000,196.44,196.9,196.21,196.56,7454.34],[1635450300000,196.57,197.83,196.42,197.65,13154.14],[1635450600000,197.65,198.21,197.32,198.02,12602.84],[1635450900000,198.0,198.78,197.72,198.2,20546.39],[1635451200000,198.2,200.27,198.2,200.12,26654.93],[1635451500000,200.06,201.0,198.99,199.96,30418.71],[1635451800000,199.91,200.46,199.55,199.86,12134.83],[1635452100000,199.8,199.9,198.5,199.44,21215.21],[1635452400000,199.41,200.42,199.01,200.38,12840.36],[1635452700000,200.33,200.39,199.47,199.91,11350.21],[1635453000000,199.88,200.24,199.11,199.17,10306.79],[1635453300000,199.17,199.22,198.53,198.67,8933.06],[1635453600000,198.68,199.3,198.6,198.81,8080.7],[1635453900000,198.8,198.91,198.16,198.53,9365.93],[1635454200000,198.54,198.91,197.33,198.91,11670.66],[1635454500000,198.91,198.91,197.75,197.87,6511.14],[1635454800000,197.88,197.91,196.51,196.57,7898.53],[1635455100000,196.55,197.95,196.03,196.46,16029.03],[1635455400000,196.45,196.92,195.72,195.72,9053.63],[1635455700000,195.71,196.71,195.67,196.54,6820.81],[1635456000000,196.52,197.15,196.47,196.83,7068.31],[1635456300000,196.83,197.05,195.74,195.74,8999.63],[1635456600000,195.81,196.05,195.58,195.99,4587.49],[1635456900000,195.94,196.1,195.79,195.9,4073.22],[1635457200000,195.89,196.36,195.86,195.96,2779.65],[1635457500000,195.93,196.3,195.01,195.42,15689.2],[1635457800000,195.43,195.5,194.58,195.21,12065.53],[1635458100000,195.21,195.22,194.44,195.05,4052.13],[1635458400000,195.08,195.87,194.93,195.8,10418.09],[1635458700000,195.79,196.09,194.74,195.12,9930.41],[1635459000000,195.11,195.18,194.5,195.07,6118.71],[1635459300000,195.07,195.45,194.68,194.94,4091.97],[1635459600000,194.92,195.47,194.64,194.99,4537.12],[1635459900000,195.0,195.95,195.0,195.8,5929.84],[1635460200000,195.79,197.34,195.79,196.59,6695.88],[1635460500000,196.57,196.73,196.0,196.24,4477.86],[1635460800000,196.21,196.52,195.76,196.49,4771.39],[1635461100000,196.46,196.67,195.84,195.88,3704.71],[1635461400000,195.94,195.99,195.33,195.48,4571.43],[1635461700000,195.43,196.07,195.32,195.32,5650.08],[1635462000000,195.32,195.86,195.3,195.42,5498.07],[1635462300000,195.41,195.5,194.41,194.55,7971.46],[1635462600000,194.56,195.43,194.43,195.01,12129.82],[1635462900000,195.02,195.5,194.79,194.79,6553.45],[1635463200000,194.79,196.21,194.74,196.02,6908.2],[1635463500000,196.02,196.21,195.31,195.32,6044.73],[1635463800000,195.33,195.33,193.75,194.55,19773.72],[1635464100000,194.55,194.66,193.91,194.36,7464.52],[1635464400000,194.34,194.66,194.12,194.27,5302.48],[1635464700000,194.25,194.91,194.23,194.7,5464.09],[1635465000000,194.7,194.89,194.23,194.35,5619.06],[1635465300000,194.36,195.42,194.21,195.42,7605.44],[1635465600000,195.37,195.78,194.45,194.88,12086.07],[1635465900000,194.91,195.73,194.8,195.19,16446.19],[1635466200000,195.19,195.59,194.98,195.54,6995.22],[1635466500000,195.53,196.75,195.01,196.53,11159.57],[1635466800000,196.54,196.7,195.5,195.69,9144.81],[1635467100000,195.71,196.39,195.42,196.14,7544.36],[1635467400000,196.16,196.99,196.0,196.25,7775.27],[1635467700000,196.26,197.19,195.89,197.02,12748.59],[1635468000000,196.99,198.1,196.64,198.05,14480.78],[1635468300000,198.06,198.94,197.61,198.87,15990.81],[1635468600000,198.85,199.05,198.31,198.64,11346.8],[1635468900000,198.58,199.3,198.45,199.28,9457.18],[1635469200000,199.28,199.5,198.12,198.13,16371.51],[1635469500000,198.16,198.44,197.84,198.13,10234.48],[1635469800000,198.11,199.26,197.85,199.14,11492.7],[1635470100000,199.19,199.7,199.0,199.62,11317.1],[1635470400000,199.61,200.91,199.59,200.8,24247.33],[1635470700000,200.79,202.48,200.61,202.1,36115.17],[1635471000000,202.11,202.11,200.46,200.48,19549.89],[1635471300000,200.5,201.79,200.12,201.64,8998.62],[1635471600000,201.68,202.16,201.24,201.58,13926.38],[1635471900000,201.56,203.43,201.21,202.93,26964.89],[1635472200000,202.93,203.09,201.59,202.66,18389.48],[1635472500000,202.66,203.27,202.13,202.36,10289.07],[1635472800000,202.37,203.76,202.32,203.64,18005.69],[1635473100000,203.62,204.15,203.0,203.48,17967.31],[1635473400000,203.47,204.93,203.23,204.85,22489.81],[1635473700000,204.83,205.0,203.63,204.53,19834.45],[1635474000000,204.54,205.22,204.43,204.5,14157.98],[1635474300000,204.5,204.68,203.61,203.67,10841.49],[1635474600000,203.65,203.88,202.62,203.14,15767.83],[1635474900000,203.14,203.26,202.27,202.49,14039.07],[1635475200000,202.54,203.02,201.71,201.8,7867.43],[1635475500000,201.8,202.29,201.74,202.29,5045.23],[1635475800000,202.29,203.69,202.28,203.03,8424.95],[1635476100000,203.02,203.25,202.09,202.25,5769.81],[1635476400000,202.23,202.57,201.83,202.07,4501.09],[1635476700000,202.08,202.98,202.03,202.45,4716.46],[1635477000000,202.47,203.59,202.45,203.52,4374.16],[1635477300000,203.52,203.63,202.85,203.24,6810.54],[1635477600000,203.24,203.35,202.48,202.9,8743.18],[1635477900000,202.91,203.26,202.47,202.9,10589.65],[1635478200000,202.91,202.99,202.08,202.39,8334.27],[1635478500000,202.37,202.99,201.97,202.95,7918.18],[1635478800000,202.89,203.25,202.7,203.09,5461.26],[1635479100000,203.04,203.04,201.38,201.42,9156.9],[1635479400000,201.42,201.76,201.16,201.71,7235.57],[1635479700000,201.73,201.85,201.53,201.6,5471.3],[1635480000000,201.63,201.86,201.44,201.48,7632.39],[1635480300000,201.48,201.6,201.24,201.53,4994.96],[1635480600000,201.53,201.59,200.57,200.86,8685.21],[1635480900000,200.86,201.84,200.81,201.53,7672.17],[1635481200000,201.52,201.79,201.4,201.79,5297.39],[1635481500000,201.8,202.19,201.7,201.76,6676.37],[1635481800000,201.76,201.82,200.84,200.88,6032.88],[1635482100000,200.88,201.64,200.64,200.76,8102.54],[1635482400000,200.72,201.42,200.2,200.35,13939.16],[1635482700000,200.38,200.5,200.02,200.19,10169.4],[1635483000000,200.22,200.78,200.17,200.66,4942.6],[1635483300000,200.66,201.14,200.52,200.55,6061.57],[1635483600000,200.57,201.16,200.18,200.19,4999.45],[1635483900000,200.19,200.27,199.3,199.66,13641.32],[1635484200000,199.66,200.54,199.66,200.4,7931.6],[1635484500000,200.4,200.59,199.52,199.56,8644.62],[1635484800000,199.53,200.23,199.38,199.79,5133.49],[1635485100000,199.8,200.0,199.1,199.67,8061.44],[1635485400000,199.62,199.92,198.61,199.04,9763.82],[1635485700000,199.04,199.39,198.43,199.15,12361.91],[1635486000000,199.15,199.36,197.82,197.99,13419.35],[1635486300000,197.99,198.98,197.31,198.2,15720.05],[1635486600000,198.2,198.92,198.04,198.69,6859.0],[1635486900000,198.69,199.19,198.2,199.07,6596.65],[1635487200000,199.05,199.23,198.0,198.08,10605.41],[1635487500000,198.11,199.04,198.08,199.04,5407.28],[1635487800000,199.04,200.88,198.91,200.2,12164.43],[1635488100000,200.2,200.51,199.53,199.55,7944.41],[1635488400000,199.54,199.68,198.9,199.16,4253.15],[1635488700000,199.16,199.58,199.03,199.57,3203.42],[1635489000000,199.58,200.02,199.46,199.76,3375.64],[1635489300000,199.76,200.52,199.71,200.14,8036.76],[1635489600000,200.14,200.97,199.66,200.88,7127.63],[1635489900000,200.87,201.24,200.52,201.11,6742.57],[1635490200000,201.11,201.12,199.63,199.98,6363.81],[1635490500000,199.97,200.36,199.79,200.15,4317.62],[1635490800000,200.08,200.28,199.16,199.33,4090.41],[1635491100000,199.33,200.04,199.33,199.96,3483.49],[1635491400000,199.96,200.06,198.66,198.8,5358.26],[1635491700000,198.82,199.36,198.28,198.46,7421.49],[1635492000000,198.54,198.76,198.1,198.28,6712.94],[1635492300000,198.3,198.35,197.3,197.61,10542.17],[1635492600000,197.62,197.66,196.55,196.75,15357.47],[1635492900000,196.77,198.5,196.66,197.97,11073.52],[1635493200000,197.98,198.16,197.46,198.16,5799.02],[1635493500000,198.18,198.26,197.36,198.2,4837.64],[1635493800000,198.19,198.39,197.49,197.49,4420.89],[1635494100000,197.47,198.53,197.42,198.03,5456.74],[1635494400000,198.05,198.87,196.72,196.86,12675.77],[1635494700000,196.86,198.38,196.8,198.34,9309.06],[1635495000000,198.35,198.77,198.0,198.64,9480.62],[1635495300000,198.6,198.84,198.23,198.29,3003.51],[1635495600000,198.28,198.84,198.09,198.59,3720.35],[1635495900000,198.59,198.59,197.53,197.83,5491.99],[1635496200000,197.82,198.49,197.75,197.98,9115.2],[1635496500000,197.98,197.99,197.46,197.66,5231.4],[1635496800000,197.66,198.17,197.66,197.77,2788.41],[1635497100000,197.77,198.42,197.69,197.85,7378.32],[1635497400000,197.86,198.54,197.59,198.28,10859.42],[1635497700000,198.3,198.83,198.24,198.68,5130.65],[1635498000000,198.67,199.46,198.56,199.33,5864.84],[1635498300000,199.34,199.38,198.26,198.71,4286.47],[1635498600000,198.71,199.4,198.57,199.27,7138.62],[1635498900000,199.29,199.75,199.14,199.16,7963.55],[1635499200000,199.15,199.31,198.67,199.11,3835.06],[1635499500000,199.11,199.3,198.96,199.13,4483.75],[1635499800000,199.13,199.18,198.62,198.96,4066.67],[1635500100000,198.96,198.96,198.41,198.44,6494.46],[1635500400000,198.41,198.65,198.02,198.27,7501.85],[1635500700000,198.27,198.8,198.03,198.48,5011.55],[1635501000000,198.48,198.58,198.05,198.38,3040.57],[1635501300000,198.39,198.39,197.8,198.12,4785.42],[1635501600000,198.12,198.57,197.81,198.45,4019.72],[1635501900000,198.46,198.75,197.95,198.1,7495.44],[1635502200000,198.1,198.41,197.55,197.61,5506.81],[1635502500000,197.6,198.19,197.6,197.89,2655.54],[1635502800000,197.89,197.94,195.58,195.76,22230.43],[1635503100000,195.79,196.78,195.76,196.46,9129.42],[1635503400000,196.43,196.75,195.99,196.51,3881.98],[1635503700000,196.51,197.42,196.48,197.18,4638.38],[1635504000000,197.17,197.38,196.34,196.53,5436.72],[1635504300000,196.52,197.27,196.4,196.97,4696.56],[1635504600000,196.98,196.99,196.36,196.43,3648.37],[1635504900000,196.43,197.49,196.4,197.39,3413.12],[1635505200000,197.33,197.9,197.0,197.46,5267.68],[1635505500000,197.44,197.92,197.29,197.89,2570.89],[1635505800000,197.88,198.16,197.45,197.78,6005.75],[1635506100000,197.72,198.09,197.04,197.13,6489.58],[1635506400000,197.13,198.1,197.13,197.85,5587.18],[1635506700000,197.86,197.96,197.46,197.5,3234.59],[1635507000000,197.51,197.99,197.19,197.19,3402.09],[1635507300000,197.2,197.28,195.95,196.6,11875.77],[1635507600000,196.62,197.0,196.02,196.07,5406.37],[1635507900000,196.09,196.54,195.4,196.12,9175.92],[1635508200000,196.11,196.63,195.8,196.07,8454.42],[1635508500000,196.08,196.44,195.75,196.35,5441.77],[1635508800000,196.35,196.72,195.63,195.65,8371.88],[1635509100000,195.65,196.35,195.61,195.94,5051.2],[1635509400000,195.94,196.6,195.91,196.06,4142.09],[1635509700000,196.07,196.9,195.7,196.7,6201.28],[1635510000000,196.7,196.97,196.28,196.76,4710.39],[1635510300000,196.76,197.51,196.51,197.48,5513.8],[1635510600000,197.5,197.56,196.48,196.76,10278.8],[1635510900000,196.74,197.0,196.43,196.59,9539.32],[1635511200000,196.59,196.75,196.32,196.71,4279.97],[1635511500000,196.75,196.9,196.12,196.53,6461.13],[1635511800000,196.45,196.48,195.98,196.16,6388.21],[1635512100000,196.12,196.29,195.91,196.06,4973.83],[1635512400000,196.04,196.66,196.0,196.42,4299.28],[1635512700000,196.41,196.52,195.81,195.9,6032.57],[1635513000000,195.91,196.26,195.73,195.83,5167.64],[1635513300000,195.79,196.4,195.79,196.12,5809.02],[1635513600000,196.12,196.81,195.7,196.6,8238.98],[1635513900000,196.6,197.18,196.44,197.06,6669.52],[1635514200000,197.06,197.92,196.96,197.29,13299.81],[1635514500000,197.3,197.89,196.84,197.7,7023.89],[1635514800000,197.7,198.16,197.42,197.77,7155.08],[1635515100000,197.78,198.42,197.71,198.41,7063.62],[1635515400000,198.41,198.59,197.96,198.37,7804.26],[1635515700000,198.4,198.74,198.03,198.53,6891.65],[1635516000000,198.52,198.97,198.37,198.64,8412.52],[1635516300000,198.64,198.74,198.12,198.7,5450.46],[1635516600000,198.71,198.73,198.1,198.5,8461.41],[1635516900000,198.55,198.65,197.64,198.04,6393.83],[1635517200000,198.05,198.25,197.72,198.1,6513.39],[1635517500000,198.08,198.51,197.07,197.21,11116.62],[1635517800000,197.23,197.86,197.2,197.83,4504.02],[1635518100000,197.79,198.4,197.59,197.66,7076.07],[1635518400000,197.6,197.92,197.38,197.39,3268.06],[1635518700000,197.42,197.78,196.9,197.33,11311.29],[1635519000000,197.33,197.52,196.93,197.12,12887.88],[1635519300000,197.12,197.95,196.8,197.82,10936.03],[1635519600000,197.83,198.8,197.34,198.74,9031.58],[1635519900000,198.75,200.88,198.51,200.73,23939.39],[1635520200000,200.73,201.58,200.27,200.52,32475.77],[1635520500000,200.52,200.73,199.57,199.83,10681.91],[1635520800000,199.83,201.36,199.68,201.25,15290.9],[1635521100000,201.27,203.01,200.87,202.83,31987.83],[1635521400000,202.83,203.43,202.05,202.05,26130.94],[1635521700000,202.1,202.5,201.73,202.47,11710.04],[1635522000000,202.47,202.57,201.14,201.33,9749.07],[1635522300000,201.33,202.0,201.18,201.63,15174.42],[1635522600000,201.64,202.61,201.44,201.75,11599.9],[1635522900000,201.74,202.26,201.73,201.82,9820.31],[1635523200000,201.84,202.98,201.81,202.72,20433.16],[1635523500000,202.69,204.14,202.69,204.06,37366.95],[1635523800000,204.06,204.88,203.24,203.67,27562.23],[1635524100000,203.67,204.57,203.2,203.87,19099.72],[1635524400000,203.87,203.95,201.97,203.02,34972.06],[1635524700000,203.0,203.37,202.29,202.96,14435.32],[1635525000000,202.94,203.0,201.99,202.39,12170.32],[1635525300000,202.37,202.64,201.69,201.91,12708.13],[1635525600000,201.9,202.18,201.16,201.47,12763.26],[1635525900000,201.46,202.0,201.32,201.84,10324.39],[1635526200000,201.85,202.24,201.81,202.18,6030.2],[1635526500000,202.15,202.85,202.09,202.25,10501.56],[1635526800000,202.26,203.2,202.07,202.73,6622.05],[1635527100000,202.76,203.14,202.27,202.33,6163.14],[1635527400000,202.34,202.9,202.32,202.37,5059.03],[1635527700000,202.39,203.5,202.29,203.23,7146.72],[1635528000000,203.28,203.29,202.61,202.84,4306.61],[1635528300000,202.84,203.73,202.84,203.73,6165.93],[1635528600000,203.73,204.95,203.12,204.47,16622.63],[1635528900000,204.46,204.88,204.02,204.19,10608.58],[1635529200000,204.18,204.19,203.25,203.29,8235.37],[1635529500000,203.28,203.85,203.0,203.03,7089.15],[1635529800000,203.05,203.47,202.98,203.27,5360.63],[1635530100000,203.28,203.31,202.6,202.63,4989.37],[1635530400000,202.65,203.1,202.56,203.02,7771.26],[1635530700000,203.04,203.2,202.85,203.1,2993.99],[1635531000000,203.1,203.43,202.92,203.16,2641.65],[1635531300000,203.16,203.79,203.0,203.19,6074.29],[1635531600000,203.19,203.3,202.68,202.72,4224.21],[1635531900000,202.71,202.8,201.67,201.84,8128.6],[1635532200000,201.84,202.86,201.84,202.5,12731.73],[1635532500000,202.48,202.85,201.69,202.25,5786.12],[1635532800000,202.24,202.24,200.88,200.95,15358.61],[1635533100000,200.94,201.29,200.39,200.8,12772.2],[1635533400000,200.81,200.85,200.0,200.09,10721.44],[1635533700000,200.07,200.67,199.72,200.41,12307.72],[1635534000000,200.4,200.48,199.71,200.13,6014.91],[1635534300000,200.13,200.73,200.01,200.38,8026.8],[1635534600000,200.38,201.71,200.33,201.22,12874.97],[1635534900000,201.22,202.07,201.19,201.96,5321.59],[1635535200000,201.93,201.94,201.21,201.22,3843.66],[1635535500000,201.22,202.15,201.22,201.47,7138.66],[1635535800000,201.46,201.85,201.3,201.53,3476.25],[1635536100000,201.55,201.6,200.44,200.67,7916.73],[1635536400000,200.67,200.8,200.0,200.04,7383.58],[1635536700000,200.03,200.51,199.85,200.45,6858.19],[1635537000000,200.47,200.87,200.43,200.7,4352.06],[1635537300000,200.69,200.9,200.22,200.59,4767.83],[1635537600000,200.6,201.22,200.07,200.39,8009.94],[1635537900000,200.39,200.41,199.61,199.65,10761.16],[1635538200000,199.65,199.65,199.09,199.3,9783.73],[1635538500000,199.31,200.02,199.28,199.88,7040.6],[1635538800000,199.85,200.31,199.78,200.22,6036.51],[1635539100000,200.26,202.1,200.23,202.04,28805.18],[1635539400000,202.04,203.86,201.5,202.8,45826.51],[1635539700000,202.8,203.68,202.65,202.96,14648.85],[1635540000000,202.91,203.55,202.55,202.59,6486.1],[1635540300000,202.59,203.0,202.0,202.04,6127.73],[1635540600000,202.0,202.08,201.82,201.99,3680.39],[1635540900000,201.98,202.71,201.89,202.2,5141.35],[1635541200000,202.19,202.79,202.1,202.44,2984.0],[1635541500000,202.42,202.78,202.21,202.23,2555.54],[1635541800000,202.23,202.43,201.42,201.89,6594.0],[1635542100000,201.88,201.89,201.38,201.55,6513.13],[1635542400000,201.6,201.81,201.39,201.39,2459.54],[1635542700000,201.44,201.46,200.53,200.72,6167.07],[1635543000000,200.72,200.77,200.51,200.57,1965.16],[1635543300000,200.58,201.05,200.57,201.01,1439.11],[1635543600000,201.02,201.26,200.84,200.93,3014.36],[1635543900000,200.92,201.19,200.68,201.03,2202.87],[1635544200000,201.05,201.54,200.82,200.99,4969.96],[1635544500000,201.0,201.32,200.99,201.26,3232.87],[1635544800000,201.27,202.0,200.61,200.95,5226.85],[1635545100000,200.96,201.19,199.88,199.99,6120.57],[1635545400000,200.0,200.52,199.96,200.18,5083.92],[1635545700000,200.17,200.32,200.03,200.29,2879.79],[1635546000000,200.3,200.54,200.05,200.32,2874.8],[1635546300000,200.32,200.55,200.17,200.5,3843.78],[1635546600000,200.51,200.67,199.73,199.76,4832.54],[1635546900000,199.8,200.1,199.53,199.68,4208.7],[1635547200000,199.67,200.16,199.64,199.81,3033.56],[1635547500000,199.78,200.37,199.72,200.22,4164.89],[1635547800000,200.23,200.68,200.23,200.53,2741.05],[1635548100000,200.52,200.55,200.0,200.51,2129.2],[1635548400000,200.47,200.62,200.0,200.14,1873.44],[1635548700000,200.1,200.1,199.63,199.84,3177.5],[1635549000000,199.82,200.0,199.6,199.73,2442.99],[1635549300000,199.73,200.38,199.68,200.33,4862.19],[1635549600000,200.32,200.92,200.15,200.8,4726.9],[1635549900000,200.81,200.81,200.03,200.19,2166.73],[1635550200000,200.19,200.22,199.88,200.09,2463.27],[1635550500000,200.12,200.44,199.63,199.74,2790.17],[1635550800000,199.75,199.85,199.46,199.47,4441.32],[1635551100000,199.46,200.15,199.45,199.65,1937.29],[1635551400000,199.7,200.08,199.53,200.03,2332.02],[1635551700000,200.08,200.41,199.95,200.41,3547.07],[1635552000000,200.36,200.46,199.36,199.41,5903.88],[1635552300000,199.42,199.54,198.66,199.53,12452.04],[1635552600000,199.53,199.9,199.13,199.2,3650.83],[1635552900000,199.24,199.63,198.93,199.46,5297.31],[1635553200000,199.39,199.46,199.0,199.05,4627.76],[1635553500000,199.12,199.5,198.93,199.36,4861.85],[1635553800000,199.36,199.7,199.22,199.6,4756.76],[1635554100000,199.62,200.62,199.44,200.11,11539.94],[1635554400000,200.15,200.24,199.63,199.77,3237.14],[1635554700000,199.8,200.2,199.72,200.13,2876.86],[1635555000000,200.14,200.26,199.03,199.12,4988.53],[1635555300000,199.11,199.21,198.6,199.03,7879.12],[1635555600000,199.01,199.23,198.76,199.11,2314.89],[1635555900000,199.12,199.2,198.91,199.17,3790.6],[1635556200000,199.14,199.18,198.26,198.69,11091.51],[1635556500000,198.73,198.75,197.97,198.11,9082.39],[1635556800000,198.03,198.08,197.2,197.49,13351.29],[1635557100000,197.5,197.59,196.8,196.83,8050.2],[1635557400000,196.83,197.83,196.6,197.34,7021.48],[1635557700000,197.34,197.67,197.09,197.6,2850.9],[1635558000000,197.58,198.39,197.51,198.15,5535.58],[1635558300000,198.15,198.18,197.61,197.79,5765.42],[1635558600000,197.82,198.2,197.47,197.47,3506.86],[1635558900000,197.5,197.67,197.04,197.2,2695.97],[1635559200000,197.16,197.5,196.66,196.99,5102.08],[1635559500000,196.98,197.33,196.77,196.79,3778.46],[1635559800000,196.79,197.03,196.73,196.91,2911.8],[1635560100000,196.92,197.68,196.52,197.08,5983.44],[1635560400000,197.07,197.5,196.96,197.25,3640.57],[1635560700000,197.25,197.53,197.16,197.28,2048.75],[1635561000000,197.29,197.45,196.75,197.32,5269.67],[1635561300000,197.33,197.79,197.32,197.67,3499.63],[1635561600000,197.67,197.91,197.53,197.86,3677.28],[1635561900000,197.87,197.94,197.43,197.44,3593.86],[1635562200000,197.48,197.62,197.28,197.35,2958.25],[1635562500000,197.39,197.92,197.34,197.39,2864.46],[1635562800000,197.38,197.89,197.29,197.74,2688.61],[1635563100000,197.75,198.23,197.65,197.97,6077.17],[1635563400000,197.97,198.07,197.35,197.38,3311.74],[1635563700000,197.37,197.56,196.5,196.8,15532.49],[1635564000000,196.79,197.27,196.68,197.01,9954.59],[1635564300000,197.02,197.63,196.68,196.73,4494.41],[1635564600000,196.73,197.23,196.64,196.93,4494.08],[1635564900000,196.92,197.29,196.81,197.17,2877.45],[1635565200000,197.13,197.43,196.91,197.25,2630.34],[1635565500000,197.25,197.66,197.23,197.34,2506.59],[1635565800000,197.35,197.52,196.86,196.89,2680.28],[1635566100000,196.86,197.16,196.73,197.04,2748.49],[1635566400000,197.04,197.25,196.82,197.17,4566.72],[1635566700000,197.18,197.48,196.98,197.48,2178.45],[1635567000000,197.48,197.86,197.38,197.81,4019.08],[1635567300000,197.79,197.85,197.39,197.4,1785.31],[1635567600000,197.4,197.42,197.02,197.28,3819.12],[1635567900000,197.23,197.39,196.9,197.06,5396.96],[1635568200000,197.04,197.13,196.71,196.89,2559.35],[1635568500000,196.91,197.25,196.8,196.85,2418.1],[1635568800000,196.86,197.15,196.72,197.08,3496.43],[1635569100000,197.07,197.07,196.61,196.97,3412.94],[1635569400000,196.94,196.95,196.52,196.63,2879.96],[1635569700000,196.63,196.95,196.51,196.93,3016.91],[1635570000000,196.94,197.48,196.5,197.38,5045.92],[1635570300000,197.37,197.43,197.04,197.17,3053.17],[1635570600000,197.16,197.28,196.81,196.96,4893.6],[1635570900000,196.94,196.98,196.57,196.74,3117.39],[1635571200000,196.74,196.88,196.53,196.77,4363.09],[1635571500000,196.7,196.96,196.47,196.81,2815.34],[1635571800000,196.82,196.9,196.38,196.46,2950.03],[1635572100000,196.45,196.69,196.2,196.38,3697.53],[1635572400000,196.4,196.78,196.39,196.66,2002.37],[1635572700000,196.66,196.9,196.39,196.65,3601.28],[1635573000000,196.65,196.65,196.26,196.54,2883.15],[1635573300000,196.55,196.8,196.53,196.53,2429.03],[1635573600000,196.53,196.67,195.95,196.59,15321.73],[1635573900000,196.6,196.62,196.09,196.43,3842.62],[1635574200000,196.43,196.47,196.06,196.32,2674.89],[1635574500000,196.35,196.74,196.29,196.59,2829.2],[1635574800000,196.63,196.71,196.26,196.34,2208.21],[1635575100000,196.33,196.57,196.1,196.56,2673.23],[1635575400000,196.55,196.95,196.07,196.76,9507.32],[1635575700000,196.77,197.22,196.64,197.02,6181.75],[1635576000000,197.01,197.12,196.72,196.84,2799.64],[1635576300000,196.84,196.99,196.78,196.87,2632.98],[1635576600000,196.84,196.88,196.56,196.66,2592.01],[1635576900000,196.67,196.95,196.5,196.85,2485.4],[1635577200000,196.84,196.84,196.35,196.67,4248.76],[1635577500000,196.67,198.34,196.64,198.3,8498.76],[1635577800000,198.32,198.41,197.39,197.39,6270.22],[1635578100000,197.39,198.12,197.39,198.1,4033.69],[1635578400000,198.08,198.08,197.51,197.83,2680.01],[1635578700000,197.82,198.1,197.71,197.9,2604.08],[1635579000000,197.9,198.48,197.84,198.42,3939.5],[1635579300000,198.42,198.5,198.24,198.42,2504.32],[1635579600000,198.4,199.04,198.36,199.03,6579.81],[1635579900000,199.02,199.02,198.57,198.6,3305.9],[1635580200000,198.6,198.64,197.82,197.91,7486.92],[1635580500000,197.96,198.22,197.76,198.07,3225.37],[1635580800000,198.08,198.61,197.92,197.99,3063.33],[1635581100000,198.01,198.03,197.65,197.67,3305.26],[1635581400000,197.66,197.75,197.23,197.28,2754.22],[1635581700000,197.28,197.59,197.07,197.2,3545.78],[1635582000000,197.2,197.66,196.78,197.42,4496.58],[1635582300000,197.44,197.64,196.77,196.8,2695.49],[1635582600000,196.8,197.13,196.54,197.13,3593.22],[1635582900000,197.13,197.13,196.51,196.55,4492.3],[1635583200000,196.53,196.88,196.47,196.49,4520.28],[1635583500000,196.49,196.93,196.44,196.71,2520.87],[1635583800000,196.71,196.73,196.2,196.3,6407.48],[1635584100000,196.32,196.35,195.06,196.3,19803.09],[1635584400000,196.29,196.29,195.43,195.47,6369.48],[1635584700000,195.47,196.52,195.41,196.27,4176.94],[1635585000000,196.3,197.0,196.21,196.6,5791.88],[1635585300000,196.61,196.67,195.86,196.33,10464.93],[1635585600000,196.35,197.0,196.1,196.8,6745.67],[1635585900000,196.8,196.91,196.39,196.61,2109.68],[1635586200000,196.62,196.89,196.45,196.63,2594.21],[1635586500000,196.62,197.3,196.45,197.21,3601.63],[1635586800000,197.21,197.49,196.84,197.12,3760.59],[1635587100000,197.12,197.19,196.77,197.02,3664.18],[1635587400000,197.02,197.18,196.71,196.92,3393.23],[1635587700000,196.93,196.93,196.28,196.39,3357.82],[1635588000000,196.41,196.93,196.27,196.3,3129.6],[1635588300000,196.35,196.39,195.64,196.08,8536.91],[1635588600000,196.08,196.1,195.56,195.86,2752.07],[1635588900000,195.86,195.92,195.5,195.5,2959.57],[1635589200000,195.5,195.91,195.21,195.76,5742.64],[1635589500000,195.77,196.29,195.66,196.15,4757.17],[1635589800000,196.15,196.77,196.11,196.7,6114.72],[1635590100000,196.69,197.11,196.55,197.0,5903.39],[1635590400000,197.0,197.26,196.79,197.11,3815.24],[1635590700000,197.16,197.27,196.7,197.1,4547.55],[1635591000000,197.1,197.96,197.0,197.58,11260.81],[1635591300000,197.57,198.26,197.49,197.61,8979.99],[1635591600000,197.64,197.78,197.46,197.77,3749.17],[1635591900000,197.77,197.8,196.99,196.99,4821.06],[1635592200000,197.0,197.3,196.89,197.19,5917.39],[1635592500000,197.18,197.21,196.51,196.52,2645.12],[1635592800000,196.55,196.67,196.4,196.41,2662.93],[1635593100000,196.42,197.93,196.36,197.23,21447.75],[1635593400000,197.22,197.4,196.64,196.65,3495.75],[1635593700000,196.65,196.97,196.5,196.65,3853.81],[1635594000000,196.65,196.81,196.4,196.77,4731.71],[1635594300000,196.76,197.08,196.59,197.01,2418.07],[1635594600000,197.0,197.01,196.64,196.68,1628.74],[1635594900000,196.66,197.04,196.51,197.01,2304.56],[1635595200000,197.03,197.05,196.5,197.01,6874.24],[1635595500000,197.02,197.06,196.44,196.47,2902.8],[1635595800000,196.46,196.89,196.4,196.85,5298.93],[1635596100000,196.81,197.24,196.4,196.46,3811.98],[1635596400000,196.45,196.69,196.42,196.47,2804.68],[1635596700000,196.49,196.6,196.23,196.51,7560.27],[1635597000000,196.51,196.55,196.05,196.15,5461.35],[1635597300000,196.15,196.41,195.62,195.65,8072.55],[1635597600000,195.65,195.82,195.53,195.62,5084.65],[1635597900000,195.61,196.15,195.6,196.09,4646.71],[1635598200000,196.06,196.09,195.71,195.86,3735.12],[1635598500000,195.87,195.93,195.47,195.56,10034.11],[1635598800000,195.56,195.59,194.68,194.76,15973.3],[1635599100000,194.76,195.13,194.34,194.68,15692.17],[1635599400000,194.68,194.68,193.92,194.21,9912.1],[1635599700000,194.21,194.58,193.36,193.67,13500.72],[1635600000000,193.67,194.94,193.36,194.73,10485.26],[1635600300000,194.73,195.37,194.73,195.06,6234.47],[1635600600000,195.09,196.63,195.0,196.27,10858.94],[1635600900000,196.27,196.27,195.32,195.35,6895.58],[1635601200000,195.38,195.98,195.06,195.28,6231.3],[1635601500000,195.25,195.56,194.74,195.41,7986.02],[1635601800000,195.41,195.42,194.49,194.64,3815.97],[1635602100000,194.63,194.86,194.43,194.44,5161.97],[1635602400000,194.43,194.45,193.85,193.96,13708.85],[1635602700000,193.99,194.11,193.7,193.71,4453.03],[1635603000000,193.69,193.72,192.63,192.96,18861.6],[1635603300000,192.99,193.35,192.5,192.6,9741.36],[1635603600000,192.59,193.38,191.8,192.79,21156.91],[1635603900000,192.79,193.48,192.4,192.42,8576.7],[1635604200000,192.4,193.3,192.27,192.58,6841.26],[1635604500000,192.58,192.93,191.66,191.69,13807.76],[1635604800000,191.7,191.95,190.29,190.91,15377.25],[1635605100000,190.95,191.42,190.3,191.06,14168.65],[1635605400000,191.06,192.17,190.98,192.14,8675.31],[1635605700000,192.13,192.19,191.63,191.95,4728.01],[1635606000000,191.94,192.56,191.78,192.26,7083.04],[1635606300000,192.28,192.58,191.95,192.56,6017.33],[1635606600000,192.56,192.67,192.21,192.49,4899.85],[1635606900000,192.54,192.93,192.19,192.2,9996.47],[1635607200000,192.24,192.31,191.75,191.78,3987.02],[1635607500000,191.8,192.41,191.78,192.26,4042.68],[1635607800000,192.25,193.08,192.25,192.95,5153.5],[1635608100000,192.97,193.13,192.7,193.08,5472.83],[1635608400000,193.04,193.3,192.83,193.1,3951.95],[1635608700000,193.12,193.13,192.46,192.49,3553.74],[1635609000000,192.53,192.76,192.4,192.46,2434.15],[1635609300000,192.45,193.25,192.43,193.18,2972.95],[1635609600000,193.15,193.41,192.62,192.64,5368.17],[1635609900000,192.66,193.48,192.5,193.36,5061.65],[1635610200000,193.36,193.51,193.14,193.24,4252.72],[1635610500000,193.24,193.27,192.18,193.08,10821.17],[1635610800000,193.06,193.34,192.88,193.0,4191.91],[1635611100000,193.0,193.0,192.48,192.57,4032.91],[1635611400000,192.6,192.7,192.04,192.19,4409.8],[1635611700000,192.2,192.9,191.98,192.18,11544.54],[1635612000000,192.14,192.2,191.78,191.98,4280.26],[1635612300000,192.0,192.2,191.62,191.74,3069.45],[1635612600000,191.74,191.98,191.35,191.85,8941.25],[1635612900000,191.85,192.23,191.63,192.08,3188.45],[1635613200000,192.1,192.36,191.82,192.01,2617.85],[1635613500000,192.0,192.17,191.84,192.07,2862.32],[1635613800000,192.07,192.73,191.94,192.71,3428.54],[1635614100000,192.71,193.0,192.23,192.37,3771.06],[1635614400000,192.36,192.79,192.2,192.3,3626.85],[1635614700000,192.31,192.5,192.21,192.49,3693.34],[1635615000000,192.49,193.36,192.48,193.14,3971.05],[1635615300000,193.14,193.6,192.93,193.14,4793.73],[1635615600000,193.16,193.19,192.55,192.55,3739.88],[1635615900000,192.56,192.67,191.62,191.74,5323.67],[1635616200000,191.73,192.13,191.08,191.56,9330.93],[1635616500000,191.55,192.0,191.49,192.0,2970.11],[1635616800000,191.99,192.87,191.99,192.86,4786.86],[1635617100000,192.86,193.28,192.8,192.87,6552.9],[1635617400000,192.87,192.98,192.61,192.9,3155.43],[1635617700000,192.9,193.14,192.87,192.89,3209.02],[1635618000000,192.89,193.0,192.63,192.72,4092.37],[1635618300000,192.73,193.27,192.7,193.15,2616.92],[1635618600000,193.13,193.21,192.9,193.02,2528.08],[1635618900000,193.03,193.59,192.97,193.56,4029.84],[1635619200000,193.57,193.86,193.4,193.52,4174.3],[1635619500000,193.52,194.14,193.51,194.09,4225.71],[1635619800000,194.08,194.19,193.62,193.95,3480.22],[1635620100000,193.95,194.1,193.4,193.42,5252.15],[1635620400000,193.43,193.91,193.37,193.69,6361.23],[1635620700000,193.68,193.82,193.62,193.76,2095.62],[1635621000000,193.75,193.99,193.73,193.96,2798.54],[1635621300000,193.96,194.47,193.8,193.98,4130.06],[1635621600000,193.99,194.3,193.89,194.26,1906.68],[1635621900000,194.26,194.38,194.01,194.27,2984.02],[1635622200000,194.29,194.68,194.25,194.68,4432.58],[1635622500000,194.68,194.69,194.11,194.18,3762.11],[1635622800000,194.22,194.66,194.19,194.56,3499.86],[1635623100000,194.55,194.66,194.2,194.44,2308.84],[1635623400000,194.44,194.54,194.18,194.5,3145.16],[1635623700000,194.54,194.63,194.25,194.56,2600.71],[1635624000000,194.57,194.57,194.2,194.32,2015.27],[1635624300000,194.31,194.79,194.3,194.78,2407.1],[1635624600000,194.77,195.2,194.6,195.14,4561.14],[1635624900000,195.14,195.39,194.89,195.24,3668.54],[1635625200000,195.23,195.23,194.44,194.44,4082.42],[1635625500000,194.45,195.39,194.36,195.36,8229.24],[1635625800000,195.35,195.38,194.06,194.14,6006.48],[1635626100000,194.2,194.65,194.11,194.31,2665.68],[1635626400000,194.3,194.35,194.0,194.22,2370.18],[1635626700000,194.2,194.38,193.97,194.11,4159.07],[1635627000000,194.12,194.54,194.03,194.04,3293.96],[1635627300000,194.04,194.12,193.44,193.46,11360.09],[1635627600000,193.46,193.6,192.33,193.15,13251.31],[1635627900000,193.14,193.16,192.6,192.66,2309.95],[1635628200000,192.66,192.76,192.04,192.25,4662.59],[1635628500000,192.25,192.55,191.64,191.71,5511.95],[1635628800000,191.69,191.92,191.34,191.36,5728.03],[1635629100000,191.41,191.81,191.36,191.75,5633.07],[1635629400000,191.76,192.09,191.69,192.09,2589.18],[1635629700000,192.09,192.88,192.04,192.83,4890.51],[1635630000000,192.83,193.26,192.81,192.99,4313.55],[1635630300000,192.99,193.0,191.82,191.89,5968.61],[1635630600000,191.89,192.39,191.89,192.34,2740.51],[1635630900000,192.35,192.43,191.94,191.96,2163.8],[1635631200000,191.94,192.5,191.66,191.71,4697.63],[1635631500000,191.72,191.86,190.72,190.83,7843.38],[1635631800000,190.83,191.5,190.81,190.93,8608.16],[1635632100000,190.92,190.99,190.01,190.3,11337.32],[1635632400000,190.29,190.56,189.61,189.85,15359.82],[1635632700000,189.83,189.93,189.3,189.38,8574.94],[1635633000000,189.38,189.56,188.11,188.26,20845.14],[1635633300000,188.26,189.39,187.3,189.04,23121.9],[1635633600000,189.03,189.77,188.54,189.66,9046.47],[1635633900000,189.69,190.47,189.62,190.45,6487.01],[1635634200000,190.45,191.52,190.39,191.48,5552.7],[1635634500000,191.49,191.95,191.0,191.34,12272.95],[1635634800000,191.34,191.6,190.77,191.6,5275.17],[1635635100000,191.55,192.57,191.4,192.1,6335.13],[1635635400000,192.1,193.43,192.09,193.21,11615.71],[1635635700000,193.2,193.29,192.12,192.13,5176.31],[1635636000000,192.14,192.54,191.16,191.57,8616.61],[1635636300000,191.56,191.87,191.23,191.67,3299.98],[1635636600000,191.69,192.46,191.37,192.13,5382.09],[1635636900000,192.13,192.51,191.97,192.51,5128.09],[1635637200000,192.5,193.32,192.27,192.92,4321.85],[1635637500000,192.92,193.55,192.44,193.55,4163.39],[1635637800000,193.53,193.99,193.35,193.92,3501.91],[1635638100000,193.93,195.86,193.9,195.7,22924.26],[1635638400000,195.69,196.64,194.63,194.72,18670.59],[1635638700000,194.74,195.42,194.54,195.15,9123.08],[1635639000000,195.11,195.15,194.34,194.96,7578.87],[1635639300000,194.96,195.13,194.1,194.59,5445.62],[1635639600000,194.58,194.61,193.85,194.11,4693.68],[1635639900000,194.12,194.59,193.84,194.12,6410.04],[1635640200000,194.11,194.74,194.09,194.62,4338.57],[1635640500000,194.61,195.61,194.51,195.58,3872.04],[1635640800000,195.59,195.96,195.43,195.6,4592.99],[1635641100000,195.58,196.96,195.19,196.48,18332.2],[1635641400000,196.49,196.52,195.29,195.34,4763.1],[1635641700000,195.35,195.55,194.88,195.0,4518.29],[1635642000000,195.0,195.81,194.9,195.27,5554.64],[1635642300000,195.27,195.27,194.33,194.42,5852.24],[1635642600000,194.42,194.54,193.7,193.78,7681.71],[1635642900000,193.78,193.96,192.94,192.97,9302.16],[1635643200000,192.96,193.01,192.18,192.18,8967.33],[1635643500000,192.18,192.37,191.46,191.73,10536.75],[1635643800000,191.74,192.6,191.71,192.34,11048.84],[1635644100000,192.31,192.61,191.65,191.68,4080.95],[1635644400000,191.68,192.27,191.5,192.11,7595.26],[1635644700000,192.15,192.32,192.05,192.24,4390.14],[1635645000000,192.25,192.41,191.94,192.01,4584.61],[1635645300000,192.02,192.27,191.41,191.55,6785.14],[1635645600000,191.55,191.72,191.13,191.16,4570.74],[1635645900000,191.15,191.78,191.12,191.72,5472.13],[1635646200000,191.73,192.82,191.65,192.69,11029.48],[1635646500000,192.68,192.69,191.84,192.27,5102.64],[1635646800000,192.26,192.84,192.16,192.79,3721.96],[1635647100000,192.78,193.67,192.71,193.61,5974.93],[1635647400000,193.59,194.0,193.02,193.93,5983.36],[1635647700000,193.94,194.07,193.1,193.41,7074.54],[1635648000000,193.43,194.39,193.41,193.87,5099.99],[1635648300000,193.88,194.01,193.22,193.6,4814.8],[1635648600000,193.64,194.07,193.03,193.78,5710.92],[1635648900000,193.79,193.99,193.21,193.24,4844.06],[1635649200000,193.23,193.45,192.63,193.13,3880.46],[1635649500000,193.12,193.16,192.28,192.33,2521.67],[1635649800000,192.34,192.47,191.78,191.84,3103.58],[1635650100000,191.83,192.63,191.74,192.58,2112.26],[1635650400000,192.59,192.69,192.26,192.67,2048.55],[1635650700000,192.68,192.79,192.43,192.58,2369.92],[1635651000000,192.56,192.73,192.37,192.49,3012.99],[1635651300000,192.48,192.78,192.13,192.54,7942.5],[1635651600000,192.48,192.82,192.36,192.62,1227.84],[1635651900000,192.62,192.77,191.81,191.83,4851.2],[1635652200000,191.83,192.19,191.7,192.01,2202.03],[1635652500000,192.0,192.08,191.53,191.91,2922.76],[1635652800000,191.92,192.17,191.25,191.41,4994.53],[1635653100000,191.41,191.57,190.18,190.67,12691.72],[1635653400000,190.67,191.4,190.67,191.02,6879.53],[1635653700000,191.09,191.55,191.0,191.41,2992.36],[1635654000000,191.44,191.51,190.83,191.11,2273.52],[1635654300000,191.11,191.35,190.85,191.32,2647.15],[1635654600000,191.31,191.65,190.93,190.99,5482.06],[1635654900000,190.99,191.66,190.98,191.5,2142.43],[1635655200000,191.53,191.67,191.36,191.54,2568.0],[1635655500000,191.52,191.71,191.33,191.63,2763.16],[1635655800000,191.63,191.89,191.58,191.8,2870.22],[1635656100000,191.85,192.36,191.76,192.23,2565.52],[1635656400000,192.28,192.5,191.9,192.03,2436.55],[1635656700000,191.99,192.03,191.53,191.79,2450.99],[1635657000000,191.78,191.79,190.78,190.92,3859.13],[1635657300000,190.85,191.12,190.26,191.0,3908.68],[1635657600000,191.05,191.35,190.85,190.95,2406.5],[1635657900000,190.96,190.97,190.17,190.21,6424.44],[1635658200000,190.22,190.77,190.12,190.76,3733.87],[1635658500000,190.75,191.05,190.38,190.99,2432.71],[1635658800000,190.99,191.08,190.45,190.53,1792.84],[1635659100000,190.53,190.71,190.42,190.49,2736.2],[1635659400000,190.47,190.76,190.44,190.74,2767.14],[1635659700000,190.69,191.33,190.48,191.11,9343.08],[1635660000000,191.12,191.37,190.88,191.04,4199.44],[1635660300000,191.03,191.11,190.39,190.57,2054.28],[1635660600000,190.56,190.61,189.5,189.87,13517.17],[1635660900000,189.86,190.23,189.46,190.17,3871.88],[1635661200000,190.21,190.75,190.15,190.54,2617.98],[1635661500000,190.56,190.66,190.06,190.1,1618.86],[1635661800000,190.1,190.1,189.27,189.34,5225.92],[1635662100000,189.33,189.95,189.16,189.46,3802.75],[1635662400000,189.46,189.61,189.14,189.26,2930.79],[1635662700000,189.21,190.01,189.2,189.94,2533.56],[1635663000000,189.94,190.47,189.94,190.31,2390.7],[1635663300000,190.36,190.37,189.78,189.99,2637.58],[1635663600000,189.99,190.14,189.16,189.49,3024.23],[1635663900000,189.5,190.23,189.5,190.11,7595.18],[1635664200000,190.15,190.4,190.03,190.06,4025.92],[1635664500000,190.06,190.46,190.02,190.41,3297.23],[1635664800000,190.41,190.47,189.56,189.67,3588.87],[1635665100000,189.67,190.55,189.54,190.47,2553.75],[1635665400000,190.49,190.49,189.97,190.2,1212.39],[1635665700000,190.2,190.95,189.89,190.87,11135.45],[1635666000000,190.86,191.0,190.57,190.58,1551.36],[1635666300000,190.58,190.67,190.35,190.36,2002.88],[1635666600000,190.37,190.7,190.28,190.4,2106.9],[1635666900000,190.42,190.58,190.23,190.58,2699.81],[1635667200000,190.59,190.66,189.91,189.94,4184.83],[1635667500000,189.92,190.07,189.74,189.85,3110.64],[1635667800000,189.85,189.96,189.42,189.55,3899.83],[1635668100000,189.59,190.01,189.26,189.92,3427.58],[1635668400000,189.93,190.36,189.3,189.3,4314.74],[1635668700000,189.33,189.37,188.57,188.73,9812.72],[1635669000000,188.72,189.09,188.56,189.01,3510.12],[1635669300000,189.0,189.31,188.35,188.84,5651.91],[1635669600000,188.79,189.19,188.28,188.4,8419.82],[1635669900000,188.37,189.5,188.0,189.46,8570.62],[1635670200000,189.45,189.49,188.9,189.32,2835.68],[1635670500000,189.32,189.63,189.02,189.06,3468.58],[1635670800000,189.08,189.08,188.23,188.37,4736.46],[1635671100000,188.34,188.45,187.8,188.21,7912.77],[1635671400000,188.17,188.66,187.61,188.34,5151.44],[1635671700000,188.31,188.62,188.02,188.56,3164.08],[1635672000000,188.59,188.67,188.32,188.44,2837.18],[1635672300000,188.44,188.84,188.25,188.34,7047.56],[1635672600000,188.35,188.64,187.93,187.97,5071.16],[1635672900000,187.98,188.59,187.84,187.93,6308.9],[1635673200000,187.92,188.06,187.6,187.63,3120.45],[1635673500000,187.63,188.2,187.6,187.92,4218.76],[1635673800000,187.92,187.95,187.47,187.94,4461.24],[1635674100000,187.93,188.1,187.5,187.89,3411.04],[1635674400000,187.88,187.88,187.18,187.21,7806.88],[1635674700000,187.23,187.94,186.62,187.03,17544.82],[1635675000000,187.03,187.11,186.01,186.9,10503.82],[1635675300000,186.86,187.23,186.01,187.08,9080.88],[1635675600000,187.09,187.71,186.71,187.69,7842.86],[1635675900000,187.68,187.81,187.15,187.8,6040.64],[1635676200000,187.81,188.52,187.72,188.5,4197.99],[1635676500000,188.51,188.91,188.33,188.39,4777.27],[1635676800000,188.37,189.05,188.13,189.0,4654.93],[1635677100000,189.02,189.06,188.37,188.49,2296.25],[1635677400000,188.51,188.57,188.12,188.3,2576.35],[1635677700000,188.3,188.31,187.43,187.48,4426.65],[1635678000000,187.47,188.22,187.41,187.65,4464.11],[1635678300000,187.65,187.86,187.55,187.74,1776.69],[1635678600000,187.74,188.04,187.5,187.69,2538.18],[1635678900000,187.69,187.87,187.19,187.82,4174.29],[1635679200000,187.86,187.89,186.97,187.08,6638.14],[1635679500000,187.0,187.17,186.8,187.0,3199.72],[1635679800000,186.99,187.14,186.67,187.06,3211.74],[1635680100000,187.07,187.11,186.26,186.28,3994.7],[1635680400000,186.31,186.67,185.95,186.53,10446.59],[1635680700000,186.53,186.86,185.88,186.74,8379.93],[1635681000000,186.76,187.06,186.4,186.62,6638.72],[1635681300000,186.64,186.68,186.13,186.38,3350.44],[1635681600000,186.4,187.0,185.69,186.99,12976.23],[1635681900000,186.99,186.99,186.14,186.65,6772.73],[1635682200000,186.64,191.44,186.47,189.94,50553.4],[1635682500000,189.94,190.07,188.81,189.35,7609.57],[1635682800000,189.35,189.55,188.85,189.43,5104.76],[1635683100000,189.43,189.8,188.61,188.66,5536.06],[1635683400000,188.67,189.09,188.16,188.18,5498.43],[1635683700000,188.22,188.29,187.12,187.51,14839.19],[1635684000000,187.51,187.53,186.45,186.98,13628.96],[1635684300000,186.99,187.9,186.96,187.39,3822.99],[1635684600000,187.38,187.7,187.0,187.13,4094.39],[1635684900000,187.13,187.7,187.11,187.53,3041.78],[1635685200000,187.53,188.81,187.24,188.63,10106.08],[1635685500000,188.62,189.07,188.62,188.82,3765.71],[1635685800000,188.82,189.1,188.73,189.01,3203.98],[1635686100000,189.02,189.05,188.82,188.99,3485.51],[1635686400000,188.95,188.96,187.37,187.6,5517.74],[1635686700000,187.58,187.85,187.09,187.29,4051.29],[1635687000000,187.23,187.45,186.13,186.22,7959.67],[1635687300000,186.22,187.0,185.31,186.74,15733.17],[1635687600000,186.73,191.8,186.63,191.33,32161.41],[1635687900000,191.38,191.58,188.4,188.49,19122.11],[1635688200000,188.45,189.7,188.41,189.38,8697.27],[1635688500000,189.42,189.93,189.3,189.71,4526.97],[1635688800000,189.72,189.74,188.68,188.81,5821.09],[1635689100000,188.83,188.95,188.03,188.7,8948.16],[1635689400000,188.72,188.93,188.08,188.61,12338.84],[1635689700000,188.64,190.66,188.6,190.64,12105.43],[1635690000000,190.63,192.15,190.63,192.15,20032.55],[1635690300000,192.16,192.23,191.35,191.72,9606.38],[1635690600000,191.71,192.73,191.52,192.63,13602.24],[1635690900000,192.64,193.71,192.0,193.66,22409.28],[1635691200000,193.66,194.88,192.73,192.83,33912.14],[1635691500000,192.83,193.93,192.49,193.82,11277.98],[1635691800000,193.82,194.24,192.79,193.39,19353.15],[1635692100000,193.38,195.0,193.07,194.52,13482.25],[1635692400000,194.53,195.81,194.17,195.31,20770.32],[1635692700000,195.33,197.47,195.21,197.45,36858.03],[1635693000000,197.41,199.69,197.14,199.69,55740.54],[1635693300000,199.68,202.0,198.58,199.92,89961.54],[1635693600000,199.91,200.07,197.11,198.74,37094.74],[1635693900000,198.75,199.49,198.01,198.66,18503.74],[1635694200000,198.67,198.73,197.29,198.6,18026.51],[1635694500000,198.61,198.69,196.12,196.85,22198.83],[1635694800000,196.87,197.29,196.29,196.67,12273.06],[1635695100000,196.66,197.73,196.62,197.27,6183.95],[1635695400000,197.27,197.42,196.03,196.83,14071.68],[1635695700000,196.84,196.85,194.83,195.0,16256.67],[1635696000000,194.99,196.8,194.93,196.26,15851.13],[1635696300000,196.26,196.26,195.22,195.61,8869.81],[1635696600000,195.59,195.59,193.29,193.67,26778.03],[1635696900000,193.66,194.42,193.03,193.78,13333.54],[1635697200000,193.74,194.64,193.66,194.11,5549.93],[1635697500000,194.12,196.2,194.0,196.02,15448.41],[1635697800000,196.07,197.41,195.77,196.61,18495.31],[1635698100000,196.61,196.65,195.24,195.55,8140.04],[1635698400000,195.56,196.52,195.56,196.51,5093.98],[1635698700000,196.51,197.4,195.97,197.37,7112.13],[1635699000000,197.37,197.87,196.8,197.36,13927.03],[1635699300000,197.35,198.17,196.75,197.06,9009.93],[1635699600000,197.03,197.72,196.28,196.4,8572.85],[1635699900000,196.44,196.69,195.81,195.83,5023.82],[1635700200000,195.83,196.83,195.41,196.57,6702.9],[1635700500000,196.59,198.71,196.51,198.01,12738.28],[1635700800000,198.01,198.43,197.47,197.84,5877.81],[1635701100000,197.84,197.89,196.69,196.88,4388.54],[1635701400000,196.88,197.37,196.51,196.6,5642.8],[1635701700000,196.6,196.62,195.66,195.67,5396.5],[1635702000000,195.68,196.31,195.65,196.07,6580.5],[1635702300000,196.06,196.94,195.78,196.52,4531.34],[1635702600000,196.52,196.62,196.33,196.37,3951.08],[1635702900000,196.35,196.62,195.74,195.8,3837.06],[1635703200000,195.79,196.66,195.72,196.15,4619.58],[1635703500000,196.15,196.21,195.35,195.36,5463.07],[1635703800000,195.36,195.63,195.1,195.28,4102.51],[1635704100000,195.3,195.34,194.33,194.65,11142.67],[1635704400000,194.61,195.62,194.28,195.3,6480.36],[1635704700000,195.29,196.0,194.97,195.19,5856.87],[1635705000000,195.21,195.79,195.21,195.48,4704.21],[1635705300000,195.49,196.49,195.45,196.23,4479.56],[1635705600000,196.28,196.87,195.74,196.83,4759.72],[1635705900000,196.83,196.89,196.31,196.7,3821.99],[1635706200000,196.68,197.06,195.97,196.73,4464.06],[1635706500000,196.72,196.99,196.14,196.66,3487.83],[1635706800000,196.66,197.39,196.58,197.05,5495.55],[1635707100000,197.05,197.81,196.57,197.44,7167.56],[1635707400000,197.4,197.43,196.57,197.24,4583.81],[1635707700000,197.23,197.71,196.36,196.57,4101.32],[1635708000000,196.57,196.79,196.11,196.38,2978.42],[1635708300000,196.36,196.62,196.14,196.34,2640.29],[1635708600000,196.33,196.39,195.83,196.19,2561.89],[1635708900000,196.19,196.81,195.76,196.26,8280.97],[1635709200000,196.27,196.29,195.68,195.8,3749.37],[1635709500000,195.75,195.88,194.94,194.99,6043.1],[1635709800000,194.99,195.68,194.87,195.51,3598.77],[1635710100000,195.49,196.08,194.91,195.91,5689.36],[1635710400000,195.92,196.0,195.03,195.03,3194.22],[1635710700000,195.02,195.69,195.0,195.69,2493.22],[1635711000000,195.69,197.0,195.63,196.81,4369.55],[1635711300000,196.8,197.33,196.32,197.08,8320.67],[1635711600000,197.09,198.35,196.89,198.3,9241.21],[1635711900000,198.34,198.55,197.86,198.06,8104.73],[1635712200000,198.04,198.09,197.41,197.82,4800.9],[1635712500000,197.82,197.91,197.24,197.4,3654.08],[1635712800000,197.42,198.0,197.17,197.94,3460.54],[1635713100000,197.99,198.0,197.25,197.49,3705.95],[1635713400000,197.49,198.9,197.49,198.41,8111.42],[1635713700000,198.44,198.56,198.02,198.16,4726.75],[1635714000000,198.16,199.3,198.07,199.22,10331.4],[1635714300000,199.27,200.0,198.31,200.0,15714.44],[1635714600000,200.0,200.27,199.36,200.0,14442.93],[1635714900000,200.02,202.78,199.96,202.67,55759.87],[1635715200000,202.6,202.9,201.94,202.52,18014.02],[1635715500000,202.52,203.54,202.5,203.54,22543.37],[1635715800000,203.51,204.86,201.62,203.33,47278.55],[1635716100000,203.33,204.98,203.23,204.77,27841.61],[1635716400000,204.76,204.98,203.8,204.49,12187.2],[1635716700000,204.4,204.8,203.1,204.64,13619.09],[1635717000000,204.68,204.68,202.96,203.53,10388.04],[1635717300000,203.53,204.5,203.37,204.15,9019.48],[1635717600000,204.15,205.0,203.29,203.93,16949.46],[1635717900000,203.93,204.44,201.89,202.32,18509.51],[1635718200000,202.35,204.15,201.97,203.08,13663.82],[1635718500000,203.07,203.61,202.72,203.43,9619.91],[1635718800000,203.38,204.94,203.29,204.38,15119.48],[1635719100000,204.4,204.43,203.49,204.38,9784.31],[1635719400000,204.34,204.34,203.16,203.22,8026.79],[1635719700000,203.21,203.39,202.84,203.01,6465.2],[1635720000000,203.0,203.32,202.57,203.11,6447.81],[1635720300000,203.09,203.66,202.7,203.49,4269.17],[1635720600000,203.49,203.49,202.16,202.78,11229.97],[1635720900000,202.74,203.09,201.93,201.93,3802.07],[1635721200000,201.92,202.62,201.25,201.5,8792.1],[1635721500000,201.53,201.64,200.46,201.18,11361.8],[1635721800000,201.17,202.46,201.15,201.71,5792.6],[1635722100000,201.74,202.72,201.7,202.62,4683.98],[1635722400000,202.64,202.99,202.54,202.82,5566.16],[1635722700000,202.83,202.89,202.17,202.24,5308.48],[1635723000000,202.25,202.86,202.0,202.4,7034.01],[1635723300000,202.38,202.9,202.23,202.47,3084.64],[1635723600000,202.47,202.73,202.01,202.14,4655.06],[1635723900000,202.16,202.98,202.15,202.6,5572.04],[1635724200000,202.59,202.89,202.16,202.33,3950.16],[1635724500000,202.34,203.0,202.22,202.49,8099.43],[1635724800000,202.53,203.22,202.01,202.35,20490.7],[1635725100000,202.4,202.85,201.92,202.84,11951.04],[1635725400000,202.84,205.99,202.75,205.63,36849.89],[1635725700000,205.63,209.7,205.21,208.9,109489.56],[1635726000000,208.9,209.9,206.52,206.87,34232.8],[1635726300000,206.88,207.76,206.52,206.61,11458.38],[1635726600000,206.61,207.4,206.58,206.82,8807.22],[1635726900000,206.84,208.17,206.83,207.29,13375.46],[1635727200000,207.28,207.32,206.1,206.47,10298.21],[1635727500000,206.45,207.04,206.16,207.03,6216.64],[1635727800000,207.03,208.2,207.03,207.9,11009.25],[1635728100000,207.87,208.37,206.68,208.03,10210.34],[1635728400000,208.02,209.72,208.02,208.99,25359.17],[1635728700000,209.02,209.87,208.81,209.7,14371.66],[1635729000000,209.69,210.0,208.27,208.76,22917.57],[1635729300000,208.81,209.21,208.21,208.26,4687.27],[1635729600000,208.3,208.4,206.2,206.35,23249.21],[1635729900000,206.34,207.64,206.28,206.9,19390.96],[1635730200000,206.95,207.9,206.76,207.45,11052.72],[1635730500000,207.47,207.58,206.59,206.72,7642.87],[1635730800000,206.72,207.36,205.82,206.26,25058.75],[1635731100000,206.27,206.36,205.55,206.18,10191.61],[1635731400000,206.2,206.45,205.75,205.98,7015.16],[1635731700000,205.98,206.32,205.61,205.95,9817.31],[1635732000000,205.92,206.45,205.64,206.37,8926.5],[1635732300000,206.35,206.52,205.72,205.74,7351.27],[1635732600000,205.75,206.5,205.75,205.8,3702.09],[1635732900000,205.79,206.3,203.77,204.42,18412.43],[1635733200000,204.43,205.08,199.77,200.47,58215.78],[1635733500000,200.48,201.79,199.74,200.78,22123.17],[1635733800000,200.76,202.22,198.85,201.51,25465.34],[1635734100000,201.51,202.22,200.65,201.01,16702.83],[1635734400000,201.03,201.79,200.56,200.7,12757.33],[1635734700000,200.72,201.46,200.5,200.94,8889.08],[1635735000000,200.95,202.12,200.88,201.59,13199.51],[1635735300000,201.56,201.95,201.3,201.5,6804.51],[1635735600000,201.52,201.9,201.07,201.74,6040.89],[1635735900000,201.74,202.46,201.53,201.93,6772.78],[1635736200000,201.88,202.1,201.22,201.53,9066.27],[1635736500000,201.53,202.76,201.2,201.3,16371.65],[1635736800000,201.32,202.13,201.04,201.73,8187.19],[1635737100000,201.73,202.74,201.7,202.67,5855.1],[1635737400000,202.67,203.57,202.53,202.9,9708.13],[1635737700000,202.9,203.9,202.75,203.26,6939.5],[1635738000000,203.25,203.7,202.87,203.33,7738.6],[1635738300000,203.34,203.66,201.72,201.75,9860.57],[1635738600000,201.75,202.35,200.9,201.86,11765.46],[1635738900000,201.87,202.16,200.26,200.89,14994.57],[1635739200000,200.89,201.01,198.0,198.24,33953.79],[1635739500000,198.24,199.42,197.7,198.39,29438.79],[1635739800000,198.38,200.64,197.83,200.5,13736.48],[1635740100000,200.47,201.15,200.23,201.04,7679.52],[1635740400000,201.03,202.29,200.99,202.03,14574.01],[1635740700000,202.02,202.02,201.2,201.28,4970.55],[1635741000000,201.26,203.37,201.26,203.0,8885.53],[1635741300000,202.91,202.91,202.16,202.54,5220.31],[1635741600000,202.53,203.79,202.47,203.61,5332.02],[1635741900000,203.58,203.71,202.84,202.92,7223.73],[1635742200000,202.92,203.22,202.11,202.99,5241.48],[1635742500000,202.97,203.1,202.4,202.45,2529.27],[1635742800000,202.46,203.13,202.15,202.68,5235.22],[1635743100000,202.66,203.38,202.36,203.13,3007.65],[1635743400000,203.13,203.54,202.38,202.87,10209.42],[1635743700000,202.88,203.1,202.49,202.97,8223.77],[1635744000000,202.97,204.76,202.91,204.7,13973.62],[1635744300000,204.7,205.06,204.22,204.45,16334.19],[1635744600000,204.43,205.24,204.26,204.47,4849.35],[1635744900000,204.47,205.17,203.94,204.07,10578.93],[1635745200000,204.1,204.84,203.94,204.78,3689.06],[1635745500000,204.76,204.85,203.42,203.55,8338.02],[1635745800000,203.54,203.68,202.8,203.0,5481.51],[1635746100000,202.96,203.45,202.61,203.26,6946.85],[1635746400000,203.26,203.29,202.02,202.32,11046.61],[1635746700000,202.32,203.92,202.25,203.2,12326.51],[1635747000000,203.23,203.29,202.25,202.73,3043.32],[1635747300000,202.69,202.69,202.03,202.61,4073.82],[1635747600000,202.6,203.24,202.32,203.05,2770.12],[1635747900000,203.03,205.38,202.77,205.3,23294.77],[1635748200000,205.31,206.16,205.28,205.41,15145.57],[1635748500000,205.42,205.92,204.82,205.23,7005.28],[1635748800000,205.22,207.9,205.05,207.53,34045.16],[1635749100000,207.53,208.0,206.26,206.26,31433.86],[1635749400000,206.31,206.43,205.55,206.02,9634.56],[1635749700000,206.02,207.5,205.79,207.45,12028.2],[1635750000000,207.45,208.87,207.31,207.78,24548.55],[1635750300000,207.74,208.59,207.48,208.42,15835.86],[1635750600000,208.43,209.33,208.19,208.81,25615.4],[1635750900000,208.75,209.44,207.99,208.39,18354.57],[1635751200000,208.4,208.56,207.15,208.2,17145.38],[1635751500000,208.18,208.42,207.23,207.49,9524.5],[1635751800000,207.48,208.74,207.27,208.43,15606.22],[1635752100000,208.41,209.24,208.31,208.42,14421.06],[1635752400000,208.42,208.8,207.91,208.29,6467.67],[1635752700000,208.26,209.65,208.1,209.56,23247.66],[1635753000000,209.58,210.0,209.05,209.92,34476.07],[1635753300000,209.88,210.0,209.45,209.91,18068.32],[1635753600000,209.89,209.99,209.11,209.57,13864.46],[1635753900000,209.58,211.48,209.44,211.42,60709.01],[1635754200000,211.42,211.66,210.17,210.35,21691.15],[1635754500000,210.35,210.98,209.59,209.68,20082.09],[1635754800000,209.67,209.96,208.55,208.81,23019.3],[1635755100000,208.81,209.14,207.82,207.96,15696.14],[1635755400000,207.99,208.66,207.51,208.35,19546.16],[1635755700000,208.34,208.56,207.49,207.58,8623.07],[1635756000000,207.59,207.83,206.78,207.23,18774.31],[1635756300000,207.22,208.0,206.98,207.53,12953.9],[1635756600000,207.5,207.94,207.13,207.49,11929.77],[1635756900000,207.49,207.9,206.4,207.23,23628.94],[1635757200000,207.22,208.56,207.06,208.54,14165.89],[1635757500000,208.52,209.58,208.51,209.0,10106.62],[1635757800000,209.01,210.25,208.85,210.02,14822.22],[1635758100000,210.01,210.49,209.88,210.09,11640.39],[1635758400000,210.05,210.18,209.01,209.43,6845.78],[1635758700000,209.45,209.77,208.53,209.16,10469.78],[1635759000000,209.08,210.16,209.07,209.41,12534.84],[1635759300000,209.41,209.5,208.53,208.67,6855.69],[1635759600000,208.68,209.16,208.36,208.49,6109.55],[1635759900000,208.48,208.57,207.75,207.78,7012.02],[1635760200000,207.79,208.46,207.69,208.17,6293.65],[1635760500000,208.19,208.31,207.8,207.86,4518.85],[1635760800000,207.86,208.16,207.52,207.72,8884.9],[1635761100000,207.74,208.27,207.26,207.26,8806.42],[1635761400000,207.26,207.96,207.17,207.63,7778.45],[1635761700000,207.64,207.78,206.09,206.9,16524.41],[1635762000000,206.84,207.5,206.51,206.51,12285.67],[1635762300000,206.51,206.74,205.71,206.51,11094.75],[1635762600000,206.51,206.94,206.04,206.16,5593.13],[1635762900000,206.17,206.37,205.57,206.24,6725.06],[1635763200000,206.23,206.3,205.67,205.88,4513.29],[1635763500000,205.92,206.15,205.39,205.6,5701.19],[1635763800000,205.58,205.91,205.56,205.78,4015.41],[1635764100000,205.78,207.09,205.74,206.95,9372.12],[1635764400000,206.98,207.43,206.66,206.66,9287.68],[1635764700000,206.67,207.16,206.18,206.63,8473.69],[1635765000000,206.58,206.62,205.84,205.84,10814.86],[1635765300000,205.87,206.23,205.74,205.8,6691.3],[1635765600000,205.83,206.32,205.57,205.58,5788.61],[1635765900000,205.58,205.86,205.43,205.78,4930.29],[1635766200000,205.79,205.84,205.31,205.59,6215.22],[1635766500000,205.58,205.61,205.2,205.34,3991.89],[1635766800000,205.32,205.69,204.6,205.01,11902.48],[1635767100000,205.01,205.48,204.31,204.45,6320.65],[1635767400000,204.41,205.09,204.31,204.98,6854.7],[1635767700000,204.98,205.19,204.02,204.69,9490.01],[1635768000000,204.64,206.21,204.62,205.94,11293.35],[1635768300000,206.0,206.22,205.19,205.76,18912.03],[1635768600000,205.78,206.4,205.77,206.22,7619.19],[1635768900000,206.22,206.35,205.82,205.95,4598.71],[1635769200000,205.95,206.15,205.39,205.77,7758.93],[1635769500000,205.73,205.99,204.48,204.61,11655.55],[1635769800000,204.59,204.88,203.8,204.43,14167.95],[1635770100000,204.4,204.5,203.69,204.27,9955.96],[1635770400000,204.26,204.7,204.1,204.57,4905.89],[1635770700000,204.56,205.1,203.93,204.75,10722.05],[1635771000000,204.75,205.02,204.41,204.69,6311.82],[1635771300000,204.69,204.71,204.07,204.16,7497.65],[1635771600000,204.2,204.54,203.05,203.18,15578.01],[1635771900000,203.19,203.72,202.86,203.37,28781.62],[1635772200000,203.37,204.06,202.93,203.86,10938.79],[1635772500000,203.82,204.33,203.49,204.03,5187.78],[1635772800000,204.04,204.43,203.53,204.01,4785.24],[1635773100000,204.0,205.15,203.96,205.11,6908.2],[1635773400000,205.13,205.69,204.94,205.0,8306.59],[1635773700000,205.0,205.07,204.13,204.57,7489.24],[1635774000000,204.58,204.59,203.62,203.96,8019.33],[1635774300000,203.96,204.15,203.13,203.53,10533.96],[1635774600000,203.53,204.76,203.53,204.24,10611.44],[1635774900000,204.26,204.63,203.61,203.87,20465.29],[1635775200000,203.86,204.45,203.14,203.56,48345.39],[1635775500000,203.58,203.65,202.56,202.98,14763.43],[1635775800000,202.98,203.72,202.7,203.47,9550.17],[1635776100000,203.47,204.49,203.41,204.25,7601.18],[1635776400000,204.25,204.55,204.06,204.46,6894.03],[1635776700000,204.46,204.77,203.91,204.55,6697.38],[1635777000000,204.56,204.95,203.74,204.39,11391.89],[1635777300000,204.39,204.47,203.44,203.8,6614.87],[1635777600000,203.8,203.84,203.02,203.24,10030.2],[1635777900000,203.24,203.87,203.22,203.68,6523.73],[1635778200000,203.69,203.7,201.3,202.03,21939.04],[1635778500000,202.03,202.33,200.97,202.04,17633.41],[1635778800000,202.04,202.86,202.03,202.13,15419.09],[1635779100000,202.16,202.76,201.8,201.95,10339.29],[1635779400000,201.95,203.11,201.94,202.95,9516.94],[1635779700000,203.0,203.07,202.18,202.58,6235.12],[1635780000000,202.59,203.16,202.42,202.74,6907.15],[1635780300000,202.74,203.0,202.43,202.67,3425.36],[1635780600000,202.66,203.89,202.59,203.61,10861.86],[1635780900000,203.61,203.79,203.26,203.6,5221.76],[1635781200000,203.6,204.21,203.5,203.78,6473.83],[1635781500000,203.78,204.01,202.96,203.11,3701.28],[1635781800000,203.1,203.16,202.47,202.79,6512.46],[1635782100000,202.77,204.11,202.75,204.05,6605.07],[1635782400000,204.05,204.17,202.86,202.86,8972.0],[1635782700000,202.87,203.02,202.31,202.95,3867.97],[1635783000000,202.97,202.97,201.9,202.09,6054.59],[1635783300000,202.12,202.69,202.02,202.23,3630.72],[1635783600000,202.24,203.61,202.15,203.07,5981.93],[1635783900000,203.01,203.06,202.3,202.56,2948.25],[1635784200000,202.58,203.33,202.08,202.25,4212.13],[1635784500000,202.29,202.29,201.03,202.0,11077.17],[1635784800000,201.98,204.31,201.82,202.54,31520.94],[1635785100000,202.53,202.71,201.29,201.29,9114.58],[1635785400000,201.36,201.94,200.92,201.56,12257.72],[1635785700000,201.56,201.78,200.53,200.57,11087.21],[1635786000000,200.6,201.23,200.08,200.39,18377.45],[1635786300000,200.37,200.76,199.87,200.57,16514.93],[1635786600000,200.57,200.57,199.68,200.07,12051.48],[1635786900000,200.06,201.63,199.92,201.58,10403.39],[1635787200000,201.63,202.49,201.33,202.0,9801.88],[1635787500000,202.0,202.0,201.34,201.4,4226.27],[1635787800000,201.36,202.22,201.1,201.24,11088.39],[1635788100000,201.27,202.39,201.21,201.54,2882.86],[1635788400000,201.54,201.77,200.64,200.87,6120.51],[1635788700000,200.88,201.29,200.63,201.28,3966.69],[1635789000000,201.28,201.77,201.08,201.27,4177.86],[1635789300000,201.27,201.7,201.15,201.54,3921.83],[1635789600000,201.5,201.64,200.54,200.57,3432.43],[1635789900000,200.54,200.82,199.83,200.68,7309.6],[1635790200000,200.7,201.23,200.57,201.07,5257.34],[1635790500000,201.07,201.11,199.12,199.54,11443.19],[1635790800000,199.54,199.66,199.16,199.28,6869.2],[1635791100000,199.28,199.75,199.0,199.74,9709.41],[1635791400000,199.7,200.06,199.22,199.46,7480.34],[1635791700000,199.45,199.73,199.14,199.47,6644.05],[1635792000000,199.52,200.2,199.45,200.2,7243.4],[1635792300000,200.2,200.28,199.63,199.67,6414.58],[1635792600000,199.67,199.83,199.0,199.75,9040.15],[1635792900000,199.72,199.77,199.0,199.41,21941.05],[1635793200000,199.42,201.1,199.0,201.06,19243.47],[1635793500000,201.07,203.37,200.98,202.69,15387.2],[1635793800000,202.66,202.8,201.87,202.32,8936.24],[1635794100000,202.32,202.87,202.16,202.74,4840.55],[1635794400000,202.74,204.5,202.3,203.79,12980.91],[1635794700000,203.8,204.0,203.11,203.46,9478.98],[1635795000000,203.46,204.4,203.36,203.87,6697.35],[1635795300000,203.85,203.86,202.82,203.23,8403.36],[1635795600000,203.19,203.29,202.57,202.82,5527.58],[1635795900000,202.9,203.75,202.71,203.41,4489.55],[1635796200000,203.44,203.86,203.44,203.77,3912.88],[1635796500000,203.78,204.14,203.31,204.04,5298.23],[1635796800000,204.04,205.37,203.61,205.31,28293.71],[1635797100000,205.33,206.28,205.27,205.43,15865.56],[1635797400000,205.5,205.75,205.07,205.46,4792.37],[1635797700000,205.45,205.58,204.17,204.44,19029.12],[1635798000000,204.47,204.94,204.42,204.63,3225.4],[1635798300000,204.63,204.75,203.79,203.9,9199.25],[1635798600000,203.94,203.99,202.75,203.36,15952.27],[1635798900000,203.39,203.41,202.09,203.0,12723.25],[1635799200000,203.0,203.12,202.35,203.11,5653.35],[1635799500000,203.1,203.16,202.12,202.13,8488.31],[1635799800000,202.12,202.48,201.75,202.29,6634.42],[1635800100000,202.33,202.63,202.0,202.5,4389.13],[1635800400000,202.51,202.55,201.51,201.66,5284.56],[1635800700000,201.69,201.73,201.0,201.42,5775.92],[1635801000000,201.45,201.59,200.8,201.45,3826.56],[1635801300000,201.45,202.46,201.45,201.92,5940.94],[1635801600000,201.89,202.49,201.83,202.17,4861.71],[1635801900000,202.15,202.69,202.14,202.26,2305.91],[1635802200000,202.32,202.5,202.0,202.01,1368.44],[1635802500000,202.0,202.07,201.29,201.68,3125.76],[1635802800000,201.69,202.18,201.35,201.78,3730.86],[1635803100000,201.78,202.73,201.55,202.62,6618.51],[1635803400000,202.63,203.14,202.46,203.11,2934.47],[1635803700000,203.12,203.22,202.59,202.69,2161.06],[1635804000000,202.68,203.67,202.63,203.55,3026.22],[1635804300000,203.56,203.61,203.26,203.39,1583.44],[1635804600000,203.4,203.61,203.21,203.54,2242.92],[1635804900000,203.54,203.87,203.05,203.16,3399.1],[1635805200000,203.16,203.94,203.1,203.82,3343.5],[1635805500000,203.82,204.15,203.56,204.12,2257.79],[1635805800000,204.1,204.64,204.05,204.45,4160.75],[1635806100000,204.43,204.92,204.21,204.65,7402.2],[1635806400000,204.64,204.75,204.5,204.64,2290.6],[1635806700000,204.61,204.66,204.0,204.22,3752.34],[1635807000000,204.23,204.4,203.92,203.96,2454.74],[1635807300000,203.95,204.0,203.2,203.31,4643.34],[1635807600000,203.32,204.32,203.31,203.76,6673.45],[1635807900000,203.74,204.12,203.63,204.11,1502.29],[1635808200000,204.12,204.22,203.84,203.9,1829.79],[1635808500000,203.91,203.98,203.55,203.62,3068.08],[1635808800000,203.61,203.68,203.12,203.13,2865.62],[1635809100000,203.17,203.42,203.1,203.15,1284.53],[1635809400000,203.16,203.49,203.03,203.34,1639.02],[1635809700000,203.33,203.33,203.0,203.29,1671.06],[1635810000000,203.29,204.24,203.23,203.98,3518.15],[1635810300000,203.98,204.12,203.63,203.65,3596.44],[1635810600000,203.68,203.79,203.32,203.46,2439.39],[1635810900000,203.45,203.9,203.29,203.9,3046.22],[1635811200000,203.91,204.31,202.71,203.27,8882.94],[1635811500000,203.27,203.33,202.07,202.29,5272.7],[1635811800000,202.3,203.58,202.3,203.53,4663.39],[1635812100000,203.52,203.89,203.17,203.52,5021.44],[1635812400000,203.5,203.54,203.04,203.32,3801.03],[1635812700000,203.34,203.41,202.87,202.94,3355.21],[1635813000000,202.96,202.96,201.47,201.99,7682.28],[1635813300000,201.97,202.22,201.35,201.85,4962.11],[1635813600000,201.82,202.08,200.97,201.12,17038.97],[1635813900000,201.13,202.2,201.13,201.91,3965.49],[1635814200000,201.92,202.09,201.26,202.07,3066.24],[1635814500000,202.07,202.16,201.65,201.82,7458.9],[1635814800000,201.82,202.19,201.32,201.38,4162.55],[1635815100000,201.39,201.92,201.09,201.78,3977.5],[1635815400000,201.76,202.24,201.76,202.21,2548.02],[1635815700000,202.23,202.85,202.02,202.72,4943.58],[1635816000000,202.72,203.33,202.62,203.3,5280.77],[1635816300000,203.27,204.14,203.25,204.05,7374.36],[1635816600000,204.07,204.18,203.08,203.08,5985.1],[1635816900000,203.09,203.39,202.93,203.06,2964.02],[1635817200000,203.06,203.07,202.0,202.23,7741.98],[1635817500000,202.26,202.38,201.4,202.24,5898.04],[1635817800000,202.24,202.67,201.79,202.54,3542.23],[1635818100000,202.5,202.57,201.64,202.09,3209.01],[1635818400000,202.1,202.73,202.1,202.41,3207.03],[1635818700000,202.44,203.09,202.44,202.93,1923.23],[1635819000000,202.92,203.01,202.43,202.54,2548.73],[1635819300000,202.56,202.56,201.84,201.99,3657.52],[1635819600000,201.98,202.37,201.66,202.23,4046.36],[1635819900000,202.25,202.36,201.82,202.31,3222.54],[1635820200000,202.31,202.59,202.08,202.3,2678.87],[1635820500000,202.31,203.18,202.29,203.15,3268.55],[1635820800000,203.14,203.3,202.84,202.94,5518.24],[1635821100000,202.94,203.03,202.06,202.16,3877.2],[1635821400000,202.15,202.6,202.07,202.2,3722.68],[1635821700000,202.2,202.75,202.11,202.38,2070.69],[1635822000000,202.38,202.6,202.22,202.57,3561.37],[1635822300000,202.57,204.2,202.5,203.76,12918.07],[1635822600000,203.76,203.91,203.36,203.48,2615.91],[1635822900000,203.48,203.58,203.1,203.34,3727.81],[1635823200000,203.35,203.86,203.28,203.64,3261.72],[1635823500000,203.65,203.69,203.39,203.52,1483.85],[1635823800000,203.52,203.98,203.29,203.47,3758.59],[1635824100000,203.45,203.65,203.2,203.53,2537.67],[1635824400000,203.51,203.84,203.4,203.66,1980.31],[1635824700000,203.67,204.26,203.59,204.1,3635.5],[1635825000000,204.11,204.8,204.11,204.58,4424.63],[1635825300000,204.59,204.6,203.81,203.92,4484.33],[1635825600000,203.91,204.21,203.48,203.65,3110.78],[1635825900000,203.62,203.89,203.15,203.87,8919.41],[1635826200000,203.85,204.79,203.85,204.37,3422.95],[1635826500000,204.37,204.7,203.8,203.83,3831.51],[1635826800000,203.83,204.07,203.31,203.6,4572.55],[1635827100000,203.61,204.84,203.6,204.11,10568.01],[1635827400000,204.05,204.74,204.01,204.71,3965.29],[1635827700000,204.71,204.73,204.17,204.36,3044.44],[1635828000000,204.35,205.0,204.34,204.75,6820.9],[1635828300000,204.78,205.0,204.03,204.39,8060.77],[1635828600000,204.38,204.52,204.0,204.23,5355.07],[1635828900000,204.23,204.45,204.07,204.27,3067.8],[1635829200000,204.27,204.7,203.88,204.05,6535.95],[1635829500000,204.05,204.07,203.54,203.56,3222.67],[1635829800000,203.56,203.71,203.49,203.59,1607.67],[1635830100000,203.59,203.69,203.41,203.42,1640.37],[1635830400000,203.41,203.88,203.33,203.86,1566.83],[1635830700000,203.86,204.5,203.86,204.4,7443.7],[1635831000000,204.4,204.86,204.1,204.61,6330.88],[1635831300000,204.63,204.91,204.4,204.76,1730.48],[1635831600000,204.76,205.35,204.73,205.29,7955.64],[1635831900000,205.32,205.37,204.82,204.94,4147.73],[1635832200000,204.99,205.5,204.87,205.06,6278.13],[1635832500000,205.06,205.37,204.85,205.25,3588.33],[1635832800000,205.26,205.8,205.11,205.16,10303.51],[1635833100000,205.12,205.42,204.97,205.08,3831.59],[1635833400000,205.09,205.14,204.7,205.0,4558.46],[1635833700000,204.99,204.99,204.19,204.34,3006.6],[1635834000000,204.34,204.39,203.9,203.96,4758.75],[1635834300000,203.96,204.48,203.95,204.28,3829.01],[1635834600000,204.29,204.79,203.8,204.57,4721.0],[1635834900000,204.56,205.1,204.18,205.02,5053.28],[1635835200000,205.02,205.03,204.0,204.04,2473.77],[1635835500000,204.03,204.4,203.6,203.86,9963.9],[1635835800000,203.81,203.97,203.68,203.83,2827.62],[1635836100000,203.83,204.16,203.78,204.0,1472.63],[1635836400000,204.01,204.51,203.9,204.17,2003.4],[1635836700000,204.19,204.49,204.04,204.07,2067.45],[1635837000000,204.09,204.1,203.51,203.55,3681.99],[1635837300000,203.57,203.99,203.44,203.6,5043.31],[1635837600000,203.6,203.63,203.3,203.41,3533.9],[1635837900000,203.41,203.63,203.35,203.42,1983.1],[1635838200000,203.41,203.74,203.28,203.37,3185.4],[1635838500000,203.37,203.51,203.14,203.17,2426.36],[1635838800000,203.18,203.32,203.07,203.21,2148.18],[1635839100000,203.22,203.42,203.03,203.36,3772.6],[1635839400000,203.35,203.68,203.08,203.16,3198.06],[1635839700000,203.14,203.45,202.67,203.43,7656.21],[1635840000000,203.43,203.57,202.83,202.91,5013.31],[1635840300000,202.91,203.22,202.35,202.53,4473.79],[1635840600000,202.55,202.9,202.46,202.86,2425.79],[1635840900000,202.84,203.06,202.55,202.74,3367.58],[1635841200000,202.73,203.46,202.72,203.01,3843.42],[1635841500000,203.0,203.32,202.5,202.55,3977.54],[1635841800000,202.56,202.86,202.53,202.63,2023.34],[1635842100000,202.64,202.98,202.6,202.68,1635.89],[1635842400000,202.67,202.98,202.66,202.74,2315.1],[1635842700000,202.74,203.19,202.72,203.18,3335.86],[1635843000000,203.16,203.87,203.16,203.74,3275.82],[1635843300000,203.74,204.13,203.35,203.53,4689.91],[1635843600000,203.48,203.55,203.19,203.28,3259.64],[1635843900000,203.3,203.38,203.06,203.14,3058.64],[1635844200000,203.14,203.27,202.81,202.85,3498.88],[1635844500000,202.87,203.53,202.8,203.28,2944.83],[1635844800000,203.26,203.72,203.26,203.52,2823.89],[1635845100000,203.51,203.82,203.2,203.61,3932.85],[1635845400000,203.61,203.97,203.26,203.97,2883.77],[1635845700000,203.98,204.8,203.58,204.79,13685.71],[1635846000000,204.79,205.37,204.57,205.07,14656.77],[1635846300000,205.07,205.82,204.63,205.74,9811.18],[1635846600000,205.74,206.3,205.41,206.15,18062.53],[1635846900000,206.1,206.48,205.78,206.17,13826.52],[1635847200000,206.16,207.1,206.12,206.56,22888.11],[1635847500000,206.56,206.84,205.98,206.01,10653.01],[1635847800000,206.04,206.26,205.54,206.22,9653.19],[1635848100000,206.2,206.9,206.18,206.62,10531.36],[1635848400000,206.6,207.4,206.51,207.18,14487.81],[1635848700000,207.18,207.28,206.62,206.66,7618.03],[1635849000000,206.67,207.38,206.46,207.2,8910.44],[1635849300000,207.21,207.4,206.54,206.71,7157.87],[1635849600000,206.71,207.35,206.37,206.45,9268.02],[1635849900000,206.4,206.62,205.58,205.95,9964.51],[1635850200000,205.95,206.38,205.8,205.89,6969.61],[1635850500000,205.91,206.21,205.76,206.04,7920.84],[1635850800000,206.04,206.26,205.87,206.09,6068.97],[1635851100000,206.09,206.8,206.0,206.67,5839.32],[1635851400000,206.67,207.3,206.55,207.23,6351.0],[1635851700000,207.22,207.81,206.71,206.76,15881.51],[1635852000000,206.77,206.85,205.94,206.26,7666.31],[1635852300000,206.27,206.3,205.91,206.17,6202.51],[1635852600000,206.17,206.49,206.17,206.35,3474.57],[1635852900000,206.35,206.38,205.5,205.5,5328.25],[1635853200000,205.5,205.71,205.01,205.12,6433.06],[1635853500000,205.13,205.21,204.55,204.59,7882.79],[1635853800000,204.59,204.86,204.18,204.5,10509.0],[1635854100000,204.5,204.68,204.24,204.35,5002.4],[1635854400000,204.33,205.42,204.28,205.4,16057.71],[1635854700000,205.4,205.7,205.02,205.12,8563.13],[1635855000000,205.12,205.5,204.9,205.5,4564.69],[1635855300000,205.49,205.6,204.97,205.06,3810.83],[1635855600000,205.09,205.34,204.58,204.67,3986.46],[1635855900000,204.69,205.02,204.67,204.74,3899.72],[1635856200000,204.74,205.4,204.74,205.12,4203.58],[1635856500000,205.12,205.17,204.79,205.08,2946.63],[1635856800000,205.08,205.28,204.85,205.18,4412.19],[1635857100000,205.19,205.22,204.95,205.16,4052.82],[1635857400000,205.15,205.19,204.84,204.94,2529.75],[1635857700000,204.94,205.0,204.5,204.72,3654.49],[1635858000000,204.71,205.32,204.69,205.16,3058.07],[1635858300000,205.16,205.52,205.02,205.3,3063.94],[1635858600000,205.31,205.35,204.71,204.88,5356.78],[1635858900000,204.89,205.19,204.77,205.04,5484.73],[1635859200000,205.06,205.43,205.02,205.37,3297.84],[1635859500000,205.36,206.03,205.35,205.85,6058.61],[1635859800000,205.9,205.97,205.44,205.55,4937.13],[1635860100000,205.55,205.67,205.26,205.33,4327.22],[1635860400000,205.32,205.6,205.08,205.17,5780.23],[1635860700000,205.18,205.41,205.04,205.2,6926.49],[1635861000000,205.21,205.59,205.12,205.3,6850.66],[1635861300000,205.35,206.22,205.18,206.14,8042.57],[1635861600000,206.07,206.73,205.63,205.64,16022.01],[1635861900000,205.65,205.91,205.14,205.28,6882.42],[1635862200000,205.29,205.36,204.5,204.88,10308.65],[1635862500000,204.89,205.13,204.0,204.19,13715.13],[1635862800000,204.2,204.79,204.19,204.48,7068.16],[1635863100000,204.48,204.62,204.01,204.32,8110.56],[1635863400000,204.34,204.5,204.06,204.06,4435.55],[1635863700000,204.13,204.6,204.05,204.36,6749.4],[1635864000000,204.35,204.61,203.69,203.88,6395.97],[1635864300000,203.89,204.15,203.85,203.92,5373.98],[1635864600000,203.93,204.7,203.87,204.35,4774.31],[1635864900000,204.37,204.66,204.32,204.49,4383.34],[1635865200000,204.48,204.69,204.35,204.52,4841.22],[1635865500000,204.52,204.66,204.19,204.35,6171.99],[1635865800000,204.35,204.61,204.2,204.54,3997.01],[1635866100000,204.54,205.05,204.49,204.94,4761.84],[1635866400000,204.97,205.45,204.88,205.37,4086.54],[1635866700000,205.38,205.4,205.0,205.14,6129.46],[1635867000000,205.17,205.81,204.9,205.02,10052.97],[1635867300000,205.03,206.11,205.0,205.83,10494.74],[1635867600000,205.82,206.17,205.74,206.01,7159.49],[1635867900000,206.02,206.58,205.84,206.52,7874.19],[1635868200000,206.53,208.0,206.44,207.95,22678.14],[1635868500000,207.94,208.9,207.28,208.84,55779.07],[1635868800000,208.84,209.8,208.57,209.72,45507.59],[1635869100000,209.72,209.8,208.23,208.83,17379.58],[1635869400000,208.81,208.97,207.01,207.24,15511.17],[1635869700000,207.24,207.89,206.55,206.6,12882.69],[1635870000000,206.6,207.88,206.57,207.82,7295.09],[1635870300000,207.82,208.89,207.58,208.63,10505.39],[1635870600000,208.64,209.33,208.5,209.0,13566.06],[1635870900000,209.01,209.16,207.72,207.76,18943.57],[1635871200000,207.76,209.0,207.61,208.94,6619.04],[1635871500000,208.94,209.99,208.93,209.8,19574.04],[1635871800000,209.78,210.69,209.4,210.58,43776.42],[1635872100000,210.57,211.95,210.53,211.88,50427.56],[1635872400000,211.88,212.0,210.38,210.85,26825.51],[1635872700000,210.85,212.0,210.46,211.9,20768.78],[1635873000000,211.89,213.6,211.82,212.76,67907.27],[1635873300000,212.77,213.97,212.36,213.13,37608.35],[1635873600000,213.16,213.5,212.13,212.92,18790.16],[1635873900000,212.88,212.94,211.23,211.96,24929.39],[1635874200000,211.97,212.01,210.6,210.85,15599.45],[1635874500000,210.85,211.23,210.32,210.87,14471.69],[1635874800000,210.87,211.46,210.59,211.02,12332.36],[1635875100000,210.98,213.0,210.9,212.78,22926.53],[1635875400000,212.78,214.0,212.14,213.72,20520.43],[1635875700000,213.73,214.42,213.49,213.77,26097.92],[1635876000000,213.79,215.0,213.23,214.85,35012.84],[1635876300000,214.85,216.84,214.83,216.39,70365.58],[1635876600000,216.37,216.52,215.38,216.12,26081.65],[1635876900000,216.12,216.48,213.97,214.07,33371.76],[1635877200000,214.07,215.16,214.05,214.54,12782.36],[1635877500000,214.54,215.26,213.87,213.9,17802.72],[1635877800000,213.91,214.65,213.5,214.28,10836.82],[1635878100000,214.27,214.42,212.27,212.57,31865.85],[1635878400000,212.57,213.0,211.99,212.24,15610.45],[1635878700000,212.24,212.28,211.79,212.18,14613.33],[1635879000000,212.17,212.73,211.9,212.64,8536.96],[1635879300000,212.71,212.74,212.16,212.35,8459.95],[1635879600000,212.34,212.66,212.16,212.62,7047.27],[1635879900000,212.63,212.9,212.2,212.69,7847.45],[1635880200000,212.69,213.0,212.6,212.69,15679.42],[1635880500000,212.7,213.0,212.7,212.99,11484.56],[1635880800000,212.99,213.0,212.37,213.0,20664.95],[1635881100000,213.0,214.51,212.88,214.26,15399.95],[1635881400000,214.29,214.53,213.3,213.97,9817.31],[1635881700000,213.97,214.65,213.65,214.38,7619.45],[1635882000000,214.38,215.5,214.38,215.26,12566.99],[1635882300000,215.27,216.11,214.84,215.58,17145.95],[1635882600000,215.59,216.43,214.0,216.01,19826.76],[1635882900000,216.01,217.69,215.98,217.23,39361.04],[1635883200000,217.25,217.4,215.22,215.72,21740.83],[1635883500000,215.7,216.17,214.34,214.99,17712.67],[1635883800000,215.0,215.26,214.78,214.92,4941.06],[1635884100000,214.93,215.69,214.64,215.68,4787.85],[1635884400000,215.68,217.66,215.64,217.21,18803.02],[1635884700000,217.23,218.0,216.22,216.78,34321.71],[1635885000000,216.85,216.85,214.8,215.39,20688.01],[1635885300000,215.42,216.27,214.57,215.04,23315.45],[1635885600000,215.07,217.08,215.06,216.95,7792.74],[1635885900000,216.96,217.94,216.16,217.85,13390.42],[1635886200000,217.82,217.9,215.5,215.6,14228.2],[1635886500000,215.63,216.55,215.26,215.66,10708.31],[1635886800000,215.66,216.1,213.52,214.1,21656.3],[1635887100000,214.16,214.37,213.02,213.07,9045.94],[1635887400000,213.03,214.32,213.0,213.63,7710.58],[1635887700000,213.62,215.31,213.43,215.0,10019.8],[1635888000000,215.0,215.14,214.04,214.8,4618.43],[1635888300000,214.82,214.98,214.23,214.44,3190.28],[1635888600000,214.45,214.84,214.24,214.83,2965.86],[1635888900000,214.83,215.95,214.81,215.9,9576.68],[1635889200000,215.89,215.96,215.06,215.14,5122.74],[1635889500000,215.15,215.65,213.86,213.95,11428.54],[1635889800000,213.95,214.25,213.28,213.97,7319.99],[1635890100000,213.94,214.39,213.29,214.35,4837.68],[1635890400000,214.38,214.4,212.22,212.83,24066.45],[1635890700000,212.83,213.32,211.97,212.91,12159.6],[1635891000000,212.9,213.61,212.9,213.56,4101.77],[1635891300000,213.6,213.9,213.3,213.89,3895.84],[1635891600000,213.89,214.25,213.46,214.1,3508.87],[1635891900000,214.09,214.37,213.89,214.33,3869.54],[1635892200000,214.33,214.83,214.03,214.83,3266.36],[1635892500000,214.83,215.38,214.5,215.19,5267.15],[1635892800000,215.18,215.49,214.66,214.96,8064.5],[1635893100000,214.93,216.09,214.89,215.84,10314.14],[1635893400000,215.84,216.0,214.68,214.86,7824.44],[1635893700000,214.86,215.09,214.24,214.48,6524.26],[1635894000000,214.52,215.84,214.21,214.26,7104.0],[1635894300000,214.26,214.79,212.96,213.43,13879.64],[1635894600000,213.41,213.52,212.69,213.13,7810.05],[1635894900000,213.11,213.7,212.95,213.23,3277.13],[1635895200000,213.24,214.51,213.24,213.82,6626.17],[1635895500000,213.78,215.42,213.57,214.94,10074.73],[1635895800000,214.97,216.37,214.89,216.05,10670.55],[1635896100000,216.05,217.54,216.01,217.51,18450.04],[1635896400000,217.53,219.0,215.25,218.68,66746.23],[1635896700000,218.67,222.0,218.65,220.61,100309.802],[1635897000000,220.61,222.22,220.0,220.69,37281.17],[1635897300000,220.8,221.0,219.44,220.82,26306.95],[1635897600000,220.81,221.28,218.62,220.95,28529.24],[1635897900000,220.94,222.89,220.29,220.46,37482.235],[1635898200000,220.46,220.46,218.27,219.37,19107.05],[1635898500000,219.37,219.61,216.95,216.98,28600.71],[1635898800000,216.96,217.68,215.69,216.39,26099.08],[1635899100000,216.4,217.27,216.15,217.22,12620.51],[1635899400000,217.23,219.07,217.14,218.9,17276.47],[1635899700000,218.91,219.58,218.6,218.87,14501.74],[1635900000000,218.87,220.9,218.3,219.84,20622.95],[1635900300000,219.82,220.15,218.53,219.3,9859.42],[1635900600000,219.29,221.93,219.25,221.67,26522.42],[1635900900000,221.67,224.46,221.18,223.87,70747.39],[1635901200000,223.87,224.76,222.65,224.67,34048.67],[1635901500000,224.68,224.81,222.97,223.51,24003.42],[1635901800000,223.51,224.21,222.42,224.13,17649.28],[1635902100000,224.12,225.9,222.4,225.81,84959.86],[1635902400000,225.81,227.6,225.2,227.33,51800.84],[1635902700000,227.33,229.8,227.16,229.68,67980.59],[1635903000000,229.6,229.72,226.87,227.92,32726.21],[1635903300000,227.91,228.96,227.62,228.63,23704.0],[1635903600000,228.58,229.95,227.29,228.74,46080.95],[1635903900000,228.73,229.5,226.82,227.82,31835.01],[1635904200000,227.83,228.02,226.16,226.25,14852.48],[1635904500000,226.26,227.45,226.18,226.77,20810.57],[1635904800000,226.76,227.14,226.03,226.34,13944.3],[1635905100000,226.36,226.56,224.45,225.68,27632.46],[1635905400000,225.68,228.14,225.66,227.54,18277.31],[1635905700000,227.55,228.09,226.79,227.14,10530.58],[1635906000000,227.16,228.36,227.16,228.2,12154.59],[1635906300000,228.19,230.17,227.75,229.21,60531.75],[1635906600000,229.2,229.51,227.35,227.37,17647.76],[1635906900000,227.37,227.84,225.68,226.23,19552.2],[1635907200000,226.22,227.18,225.67,227.01,12008.63],[1635907500000,226.99,227.35,225.84,227.23,9674.33],[1635907800000,227.29,227.8,226.73,227.77,5990.87],[1635908100000,227.76,228.25,226.63,227.5,10418.21],[1635908400000,227.5,227.76,226.54,227.71,9851.02],[1635908700000,227.7,228.23,225.86,225.95,11780.21],[1635909000000,225.95,226.14,225.31,225.75,10792.74],[1635909300000,225.75,227.88,225.56,227.06,16764.7],[1635909600000,227.05,228.83,226.75,228.14,19016.46],[1635909900000,228.15,228.2,227.2,228.02,8758.68],[1635910200000,228.03,228.8,227.87,228.12,11437.09],[1635910500000,228.12,228.97,227.6,228.65,10508.74],[1635910800000,228.65,231.95,228.65,231.23,68525.81],[1635911100000,231.23,231.25,228.51,229.03,26000.2],[1635911400000,229.03,229.8,228.51,229.03,13674.94],[1635911700000,229.03,229.82,228.23,229.6,17224.71],[1635912000000,229.6,229.64,227.88,227.96,9454.01],[1635912300000,227.96,228.0,227.03,227.63,12471.37],[1635912600000,227.63,227.63,226.67,226.7,8930.47],[1635912900000,226.7,227.61,226.47,226.76,10446.03],[1635913200000,226.77,226.89,225.75,226.44,17260.03],[1635913500000,226.43,227.5,226.23,226.76,8126.7],[1635913800000,226.74,228.06,226.67,227.4,12196.52],[1635914100000,227.4,228.19,226.8,227.2,6985.02],[1635914400000,227.19,227.34,225.8,225.93,6709.8],[1635914700000,225.93,226.72,225.81,226.56,7920.4],[1635915000000,226.56,227.01,225.44,225.56,9950.7],[1635915300000,225.57,225.96,224.0,224.2,24113.38],[1635915600000,224.21,225.91,224.08,225.62,11015.03],[1635915900000,225.63,226.85,225.53,226.57,15965.72],[1635916200000,226.56,227.15,226.28,227.03,6637.24],[1635916500000,227.02,228.14,226.5,227.42,11225.85],[1635916800000,227.43,228.33,226.77,227.93,12148.44],[1635917100000,227.95,228.33,227.51,227.56,8873.31],[1635917400000,227.54,228.11,227.13,228.04,5199.92],[1635917700000,228.04,228.66,227.75,228.56,10686.24],[1635918000000,228.56,228.69,228.01,228.54,6893.88],[1635918300000,228.53,229.6,228.07,229.33,9520.08],[1635918600000,229.33,229.33,227.7,227.75,10126.18],[1635918900000,227.76,229.78,227.68,229.5,16479.11],[1635919200000,229.5,229.63,226.94,227.07,19282.31],[1635919500000,227.06,227.47,226.62,227.24,8349.77],[1635919800000,227.2,227.89,226.72,227.75,5038.03],[1635920100000,227.76,228.79,227.76,228.77,4390.75],[1635920400000,228.78,229.44,228.19,229.18,8071.86],[1635920700000,229.2,229.45,228.26,228.92,6899.81],[1635921000000,228.92,229.56,228.43,229.24,9074.02],[1635921300000,229.24,230.97,229.05,230.28,22499.79],[1635921600000,230.19,230.86,228.81,228.87,13320.87],[1635921900000,228.9,228.94,227.47,227.53,8610.46],[1635922200000,227.53,228.47,227.42,227.51,11230.92],[1635922500000,227.48,227.9,227.27,227.37,8772.84],[1635922800000,227.38,228.14,227.17,228.07,5478.58],[1635923100000,228.07,228.37,227.43,227.45,9526.81],[1635923400000,227.43,227.7,227.0,227.22,9135.41],[1635923700000,227.27,228.74,227.16,227.74,11187.22],[1635924000000,227.75,229.12,227.73,228.56,11672.3],[1635924300000,228.58,229.18,228.41,229.01,12767.47],[1635924600000,229.02,229.73,228.71,229.6,10310.23],[1635924900000,229.6,230.27,229.47,230.12,11552.23],[1635925200000,230.13,230.24,229.38,229.93,9885.24],[1635925500000,229.94,231.55,229.24,231.4,25355.14],[1635925800000,231.43,232.0,230.43,230.94,20878.88],[1635926100000,230.93,232.66,230.87,232.47,26724.68],[1635926400000,232.49,232.88,230.86,231.03,20535.05],[1635926700000,231.05,231.36,230.34,230.73,11274.24],[1635927000000,230.73,230.93,228.86,229.46,21434.67],[1635927300000,229.45,229.89,228.0,228.2,21531.8],[1635927600000,228.22,229.36,228.14,228.42,10458.32],[1635927900000,228.43,228.85,227.8,227.86,8803.15],[1635928200000,227.87,228.96,227.67,228.68,10427.93],[1635928500000,228.68,229.34,228.0,229.08,9520.38],[1635928800000,229.05,229.51,228.82,229.47,6042.03],[1635929100000,229.47,229.72,228.98,229.06,6714.04],[1635929400000,229.07,229.08,227.72,227.87,9306.23],[1635929700000,227.87,227.99,227.31,227.85,5262.02],[1635930000000,227.83,227.88,226.82,226.83,10999.67],[1635930300000,226.87,228.24,226.83,228.19,12130.81],[1635930600000,228.16,228.2,227.58,227.95,6933.56],[1635930900000,227.93,228.22,227.68,227.73,5639.1],[1635931200000,227.74,229.09,227.66,228.9,6375.32],[1635931500000,228.91,229.1,228.55,228.75,6745.95],[1635931800000,228.76,229.16,228.21,229.12,5750.24],[1635932100000,229.16,231.76,229.15,231.65,30682.15],[1635932400000,231.63,232.02,231.03,231.77,23975.89],[1635932700000,231.78,232.26,231.18,232.25,16320.92],[1635933000000,232.25,232.31,231.64,231.88,11037.46],[1635933300000,231.88,233.83,231.76,233.63,38887.36],[1635933600000,233.63,234.2,232.5,234.14,29680.52],[1635933900000,234.16,234.27,232.57,233.31,20009.59],[1635934200000,233.33,234.8,232.19,234.7,27060.41],[1635934500000,234.68,234.82,233.64,234.53,23981.2],[1635934800000,234.55,234.75,233.62,234.0,16666.7],[1635935100000,233.99,234.88,233.53,233.61,21903.67],[1635935400000,233.61,235.0,233.3,234.78,25652.09],[1635935700000,234.75,234.79,233.34,233.53,21068.75],[1635936000000,233.53,234.18,232.12,232.17,20284.91],[1635936300000,232.15,233.08,232.15,232.75,12771.05],[1635936600000,232.74,233.65,232.26,232.67,11066.11],[1635936900000,232.67,233.45,232.52,232.62,11496.92],[1635937200000,232.61,232.87,230.49,230.53,24131.43],[1635937500000,230.54,231.08,230.01,230.1,15731.09],[1635937800000,230.1,230.26,228.52,228.61,26211.02],[1635938100000,228.62,231.01,228.59,230.87,33327.56],[1635938400000,230.88,230.99,230.14,230.17,10184.77],[1635938700000,230.16,230.79,230.08,230.6,6641.53],[1635939000000,230.61,231.64,230.58,231.31,9348.06],[1635939300000,231.24,232.5,231.13,232.26,9874.91],[1635939600000,232.25,233.15,232.05,232.33,11066.87],[1635939900000,232.33,233.39,232.21,233.22,9099.74],[1635940200000,233.23,233.29,231.89,232.19,9676.33],[1635940500000,232.18,232.56,231.4,231.7,10077.29],[1635940800000,231.7,231.95,230.43,231.76,10756.75],[1635941100000,231.75,232.02,229.8,229.87,14072.32],[1635941400000,229.9,230.24,228.6,228.69,12524.0],[1635941700000,228.7,230.23,228.65,229.65,10753.07],[1635942000000,229.62,231.12,229.62,229.89,10396.68],[1635942300000,229.9,230.11,227.4,227.42,21142.69],[1635942600000,227.4,229.33,227.28,228.92,20283.59],[1635942900000,228.92,228.95,227.5,227.55,10844.69],[1635943200000,227.54,227.67,225.55,226.78,32420.47],[1635943500000,226.78,227.11,224.96,225.0,23830.11],[1635943800000,224.99,226.49,224.0,226.43,36270.37],[1635944100000,226.42,227.46,226.08,226.72,16039.33],[1635944400000,226.71,228.95,225.55,228.68,24249.53],[1635944700000,228.68,228.83,227.44,228.02,13311.13],[1635945000000,228.03,228.96,227.53,228.79,8458.76],[1635945300000,228.8,229.3,227.7,228.09,10229.35],[1635945600000,228.08,228.51,227.32,227.92,11749.94],[1635945900000,227.9,228.47,226.88,227.46,12903.09],[1635946200000,227.46,227.93,226.12,226.64,8299.47],[1635946500000,226.63,227.11,225.24,225.34,18942.25],[1635946800000,225.39,225.89,224.46,225.3,21117.59],[1635947100000,225.32,226.43,223.12,226.19,54333.33],[1635947400000,226.19,226.34,223.76,225.33,23932.87],[1635947700000,225.3,226.68,224.41,225.89,30269.58],[1635948000000,225.92,226.0,223.67,223.74,26326.93],[1635948300000,223.84,225.38,223.39,225.23,30649.44],[1635948600000,225.23,226.95,225.23,226.72,16650.04],[1635948900000,226.72,227.34,226.03,227.05,11083.54],[1635949200000,227.05,227.43,226.31,227.17,9711.03],[1635949500000,227.16,227.85,226.65,227.15,10608.18],[1635949800000,227.19,227.8,225.99,226.66,9307.54],[1635950100000,226.65,226.81,225.13,225.5,10451.68],[1635950400000,225.5,226.07,225.01,225.76,6275.16],[1635950700000,225.76,226.43,224.83,225.18,10173.43],[1635951000000,225.19,226.57,225.15,226.24,9373.8],[1635951300000,226.28,227.13,225.92,225.98,9095.38],[1635951600000,226.0,226.0,224.36,224.46,18880.44],[1635951900000,224.47,225.11,224.21,224.9,6587.95],[1635952200000,224.87,225.49,224.49,225.04,6938.7],[1635952500000,225.05,225.05,223.82,224.36,25295.18],[1635952800000,224.36,225.89,224.3,225.79,7306.87],[1635953100000,225.76,226.83,225.68,226.43,7866.61],[1635953400000,226.43,227.25,226.0,226.32,14505.32],[1635953700000,226.31,226.37,225.54,226.08,6087.85],[1635954000000,225.98,226.02,224.95,225.87,9329.53],[1635954300000,225.87,225.87,224.52,224.63,13141.04],[1635954600000,224.63,225.85,224.34,225.5,12289.97],[1635954900000,225.5,225.99,225.13,225.31,15544.22],[1635955200000,225.35,225.62,224.29,225.6,20818.35],[1635955500000,225.6,228.14,225.56,228.01,22169.25],[1635955800000,228.0,228.12,226.64,227.19,20762.04],[1635956100000,227.18,227.29,225.57,225.86,12238.93],[1635956400000,225.85,226.59,225.04,226.33,20408.26],[1635956700000,226.3,227.42,225.72,227.01,23905.07],[1635957000000,227.01,227.5,226.24,226.34,22615.16],[1635957300000,226.33,226.35,224.79,224.99,13970.14],[1635957600000,225.0,225.34,224.37,224.71,19302.63],[1635957900000,224.71,225.14,223.54,224.14,23748.86],[1635958200000,224.14,224.17,222.21,223.03,27510.45],[1635958500000,223.02,223.02,221.12,222.7,35787.31],[1635958800000,222.71,223.83,222.17,223.66,12016.84],[1635959100000,223.65,224.13,223.45,223.69,7540.71],[1635959400000,223.71,224.16,223.33,223.38,7686.47],[1635959700000,223.42,224.68,223.41,224.55,13587.96],[1635960000000,224.57,225.52,224.55,225.44,11125.87],[1635960300000,225.46,226.31,225.16,225.93,10952.98],[1635960600000,225.93,226.35,225.59,226.2,7082.22],[1635960900000,226.26,226.46,224.43,224.72,11255.96],[1635961200000,224.77,225.84,224.61,225.52,3751.96],[1635961500000,225.51,225.68,224.31,224.48,5247.89],[1635961800000,224.44,224.81,224.35,224.68,3636.19],[1635962100000,224.69,226.18,224.54,225.75,9420.06],[1635962400000,225.74,225.91,222.67,225.05,34925.42],[1635962700000,225.08,228.0,224.68,227.51,30036.73],[1635963000000,227.43,228.88,226.53,228.11,20637.41],[1635963300000,228.05,229.54,227.47,228.88,19478.63],[1635963600000,228.79,231.79,228.6,231.7,39268.57],[1635963900000,231.63,232.85,230.92,232.22,27457.51],[1635964200000,232.13,232.45,230.68,231.54,20671.46],[1635964500000,231.54,232.98,231.36,232.87,14817.84],[1635964800000,232.95,234.55,232.62,234.45,35390.27],[1635965100000,234.51,235.77,233.74,235.49,44611.8],[1635965400000,235.49,236.72,235.11,236.36,61965.43],[1635965700000,236.38,236.76,235.6,236.55,21062.51],[1635966000000,236.55,236.67,234.87,235.62,24623.11],[1635966300000,235.63,237.71,235.18,237.36,28001.53],[1635966600000,237.34,237.94,235.48,235.79,21986.05],[1635966900000,235.79,236.57,235.0,235.18,18731.08],[1635967200000,235.07,236.56,235.02,236.31,13690.09],[1635967500000,236.31,236.38,235.0,235.22,13647.88],[1635967800000,235.2,235.8,234.32,234.59,14786.32],[1635968100000,234.6,235.11,234.33,234.92,7944.79],[1635968400000,234.93,236.45,234.57,235.93,11044.65],[1635968700000,235.92,236.49,235.47,235.61,9396.04],[1635969000000,235.57,235.89,234.7,234.91,6928.8],[1635969300000,234.93,235.32,234.41,234.69,8086.96],[1635969600000,234.68,236.24,234.38,236.12,10001.17],[1635969900000,236.17,236.61,235.55,236.14,8574.73],[1635970200000,236.14,239.0,236.1,238.97,32773.46],[1635970500000,238.96,239.76,238.72,239.62,41875.825],[1635970800000,239.62,239.88,239.27,239.56,24195.98],[1635971100000,239.56,239.56,238.14,239.04,24338.5],[1635971400000,239.03,239.75,238.85,239.56,18442.56],[1635971700000,239.56,239.75,239.23,239.4,13796.56],[1635972000000,239.42,240.0,238.54,238.88,26655.41],[1635972300000,238.89,239.74,238.89,239.44,9084.02],[1635972600000,239.45,240.0,238.15,238.9,19002.96],[1635972900000,238.92,239.45,238.57,239.04,10996.55],[1635973200000,239.04,243.77,239.04,243.15,65939.762],[1635973500000,243.14,243.5,242.23,242.71,35883.7],[1635973800000,242.72,243.15,240.96,242.03,42611.12],[1635974100000,242.03,244.0,241.73,243.95,26086.58],[1635974400000,243.92,244.93,243.23,244.9,55231.62],[1635974700000,244.86,246.3,244.66,246.01,47996.85],[1635975000000,246.02,247.0,243.81,243.85,54125.76],[1635975300000,243.84,244.64,242.3,242.59,30587.35],[1635975600000,242.64,242.64,241.22,241.78,23133.06],[1635975900000,241.78,243.3,241.65,241.86,15776.9],[1635976200000,241.84,242.26,240.62,240.83,12660.73],[1635976500000,240.9,241.1,237.16,240.73,50271.03],[1635976800000,240.73,241.41,239.63,240.05,17821.24],[1635977100000,240.06,241.33,240.03,240.4,15577.03],[1635977400000,240.41,240.73,238.75,239.15,18532.91],[1635977700000,239.15,240.07,238.5,239.27,13402.48],[1635978000000,239.29,241.06,239.25,240.98,19045.14],[1635978300000,241.0,241.15,239.81,239.84,18565.71],[1635978600000,239.83,240.76,239.54,240.32,13941.5],[1635978900000,240.31,242.47,240.27,241.84,18825.32],[1635979200000,241.86,243.2,241.63,242.97,19106.2],[1635979500000,242.97,243.14,241.67,242.29,10876.33],[1635979800000,242.29,243.14,241.5,242.93,12297.17],[1635980100000,242.93,243.48,242.26,243.04,12131.71],[1635980400000,243.05,243.2,241.52,241.8,15384.93],[1635980700000,241.79,242.76,241.72,242.46,7397.0],[1635981000000,242.47,243.16,242.16,243.16,5955.34],[1635981300000,243.13,245.82,243.12,245.27,32226.06],[1635981600000,245.32,245.38,243.97,244.11,14206.4],[1635981900000,244.1,244.72,243.58,243.97,13041.68],[1635982200000,243.98,244.06,243.01,243.49,9825.9],[1635982500000,243.5,244.08,241.91,242.09,18788.29],[1635982800000,242.05,242.92,241.25,241.49,13349.45],[1635983100000,241.44,241.81,239.8,240.2,27023.06],[1635983400000,240.17,240.54,239.44,240.4,11383.66],[1635983700000,240.38,243.73,240.24,243.37,30355.18],[1635984000000,243.37,243.51,240.79,240.92,15048.37],[1635984300000,240.93,241.24,239.84,241.08,11796.45],[1635984600000,241.11,242.09,240.23,240.7,7465.16],[1635984900000,240.72,240.75,239.04,239.85,15500.79],[1635985200000,239.85,241.23,239.39,241.09,6988.89],[1635985500000,241.1,242.21,240.96,242.11,12868.08],[1635985800000,242.16,243.96,242.1,243.9,17350.45],[1635986100000,243.91,244.65,241.44,242.1,24802.14],[1635986400000,242.15,243.61,240.93,242.72,35151.54],[1635986700000,242.69,246.0,242.41,245.08,42610.78],[1635987000000,245.07,247.0,244.01,246.24,44225.56],[1635987300000,246.24,246.7,245.31,246.24,12165.23],[1635987600000,246.29,248.0,246.0,247.63,41812.65],[1635987900000,247.63,247.65,244.36,244.49,23764.54],[1635988200000,244.53,245.38,243.73,244.48,15325.52],[1635988500000,244.48,245.55,244.48,245.2,10418.48],[1635988800000,245.21,245.37,243.22,243.36,10646.08],[1635989100000,243.36,243.83,242.49,243.09,12710.31],[1635989400000,243.09,244.08,242.54,243.88,8216.47],[1635989700000,243.91,245.01,243.72,244.89,10183.49],[1635990000000,244.89,246.6,244.71,245.27,11645.54],[1635990300000,245.31,245.66,243.84,243.9,9138.05],[1635990600000,243.88,244.49,242.94,243.18,7993.89],[1635990900000,243.19,243.62,242.55,242.65,8291.03],[1635991200000,242.66,243.54,242.56,242.82,11039.91],[1635991500000,242.8,242.81,241.34,241.73,9306.3],[1635991800000,241.73,242.47,241.65,242.17,12613.44],[1635992100000,242.18,243.24,242.18,242.89,6955.19],[1635992400000,242.89,242.99,241.15,241.29,6411.31],[1635992700000,241.29,241.85,240.85,240.98,8131.69],[1635993000000,240.98,241.74,240.85,241.22,5132.91],[1635993300000,241.24,242.09,240.85,240.93,7427.65],[1635993600000,240.91,240.96,240.0,240.44,17468.75],[1635993900000,240.45,241.29,240.36,240.92,6476.38],[1635994200000,240.94,241.42,240.77,241.36,5457.31],[1635994500000,241.36,242.4,241.36,242.05,5311.37],[1635994800000,242.15,242.7,241.55,241.61,5787.52],[1635995100000,241.6,241.98,240.79,241.21,7344.46],[1635995400000,241.2,241.75,240.31,240.37,6333.4],[1635995700000,240.37,240.53,239.5,239.51,12859.36],[1635996000000,239.55,239.77,238.29,238.95,15903.56],[1635996300000,238.94,239.44,238.65,239.22,6512.05],[1635996600000,239.21,240.0,238.99,239.94,6669.72],[1635996900000,239.98,240.0,239.36,239.58,4838.45],[1635997200000,239.54,239.65,238.61,238.86,4369.06],[1635997500000,238.87,239.37,238.23,238.88,6572.09],[1635997800000,238.92,239.05,238.29,238.62,6925.66],[1635998100000,238.62,238.96,238.0,238.1,10119.43],[1635998400000,238.12,239.5,238.01,239.48,6499.45],[1635998700000,239.49,240.52,239.45,240.51,6484.17],[1635999000000,240.5,240.5,240.02,240.09,4598.78],[1635999300000,240.11,241.37,240.01,240.77,7076.45],[1635999600000,240.77,241.36,240.6,240.75,6776.52],[1635999900000,240.79,241.3,240.6,240.88,4169.41],[1636000200000,240.88,241.63,240.88,241.12,5466.82],[1636000500000,241.12,242.34,241.07,241.97,8243.09],[1636000800000,241.97,242.07,241.08,241.27,5342.52],[1636001100000,241.25,242.73,241.09,242.17,7959.9],[1636001400000,242.16,242.81,241.84,241.92,7710.91],[1636001700000,241.91,242.31,241.61,241.95,4561.32],[1636002000000,241.95,242.11,241.29,241.75,3930.28],[1636002300000,241.75,242.29,241.44,241.97,3401.71],[1636002600000,241.96,241.96,240.57,240.75,4848.36],[1636002900000,240.76,241.25,240.34,240.64,4218.75],[1636003200000,240.63,241.57,240.38,241.5,8368.88],[1636003500000,241.51,241.51,240.23,240.35,4649.82],[1636003800000,240.34,240.38,239.75,239.9,4502.26],[1636004100000,239.9,240.13,239.28,239.65,4538.37],[1636004400000,239.68,239.71,238.69,238.83,5728.41],[1636004700000,238.82,238.92,238.15,238.19,8608.5],[1636005000000,238.18,238.56,236.62,236.68,14299.53],[1636005300000,236.72,237.13,235.56,236.01,18522.84],[1636005600000,236.01,237.86,235.83,237.78,13282.88],[1636005900000,237.78,238.57,237.01,237.17,15636.6],[1636006200000,237.16,237.28,236.74,237.02,4601.67],[1636006500000,237.03,239.2,237.03,238.94,8152.12],[1636006800000,238.94,239.55,238.51,238.76,7079.72],[1636007100000,238.75,239.06,238.28,238.95,4796.88],[1636007400000,238.94,239.42,238.32,239.25,10043.94],[1636007700000,239.24,239.38,238.26,238.27,4923.64],[1636008000000,238.3,239.38,238.26,238.55,4846.38],[1636008300000,238.58,241.3,238.47,240.64,13554.66],[1636008600000,240.65,241.15,240.25,241.02,6621.28],[1636008900000,241.0,244.0,240.93,242.36,39357.6],[1636009200000,242.38,243.93,242.18,243.88,12962.55],[1636009500000,243.87,244.25,242.31,242.41,14288.18],[1636009800000,242.44,242.82,241.43,241.85,8247.81],[1636010100000,241.84,242.35,241.2,241.23,7625.39],[1636010400000,241.22,241.31,240.53,240.53,6053.08],[1636010700000,240.53,241.59,240.44,241.35,7292.67],[1636011000000,241.36,241.9,240.58,240.78,5863.67],[1636011300000,240.78,240.79,239.47,239.63,11225.02],[1636011600000,239.62,239.96,239.02,239.14,9866.44],[1636011900000,239.12,239.32,238.39,238.43,12671.36],[1636012200000,238.43,239.16,238.0,238.68,10836.01],[1636012500000,238.68,238.8,236.72,237.89,22894.47],[1636012800000,237.8,239.84,237.71,239.44,18263.96],[1636013100000,239.42,239.66,238.24,239.2,9974.39],[1636013400000,239.2,242.05,239.11,241.73,16597.1],[1636013700000,241.74,241.8,240.28,241.2,9678.73],[1636014000000,241.17,242.21,240.89,242.17,6996.21],[1636014300000,242.18,242.4,240.54,241.17,16362.0],[1636014600000,241.15,241.26,238.71,238.78,12041.47],[1636014900000,238.78,238.78,237.48,237.55,13478.05],[1636015200000,237.52,238.89,237.39,238.89,9253.27],[1636015500000,238.9,239.3,237.86,238.38,8310.4],[1636015800000,238.38,238.89,237.85,238.25,5657.99],[1636016100000,238.25,238.79,237.97,238.47,6797.81],[1636016400000,238.41,238.74,237.0,237.66,11362.3],[1636016700000,237.61,238.33,236.76,238.2,5915.96],[1636017000000,238.19,240.27,238.17,240.15,9834.0],[1636017300000,240.08,240.85,239.77,240.48,9027.86],[1636017600000,240.44,240.51,238.32,238.43,14376.23],[1636017900000,238.38,239.8,237.79,239.7,6692.14],[1636018200000,239.66,239.72,237.15,237.48,8092.2],[1636018500000,237.45,237.91,237.0,237.35,7573.9],[1636018800000,237.35,237.51,236.91,237.51,4900.9],[1636019100000,237.49,238.41,237.3,237.75,6618.88],[1636019400000,237.69,238.44,237.29,238.36,5024.57],[1636019700000,238.33,240.5,238.09,239.6,12773.84],[1636020000000,239.6,239.62,238.33,238.87,4800.39],[1636020300000,238.88,239.06,238.32,238.45,7840.29],[1636020600000,238.44,240.07,238.18,239.36,10214.93],[1636020900000,239.36,239.64,238.52,238.78,8169.66],[1636021200000,238.78,239.05,238.01,238.76,9309.62],[1636021500000,238.77,239.32,238.55,238.76,3747.11],[1636021800000,238.74,239.59,238.2,239.16,7443.97],[1636022100000,239.23,239.45,238.51,238.56,4814.84],[1636022400000,238.54,240.0,238.53,240.0,5905.89],[1636022700000,240.0,242.15,239.63,241.56,19025.9],[1636023000000,241.54,243.4,241.4,243.3,17535.17],[1636023300000,243.3,243.43,242.11,242.26,12775.61],[1636023600000,242.27,242.29,240.45,240.99,10554.22],[1636023900000,240.96,241.66,240.71,241.35,6660.28],[1636024200000,241.36,244.08,241.29,243.84,17188.02],[1636024500000,243.84,243.92,242.46,242.68,12049.62],[1636024800000,242.65,243.44,242.37,242.43,7135.7],[1636025100000,242.45,243.32,241.76,242.6,13423.57],[1636025400000,242.61,242.69,240.14,240.23,13244.63],[1636025700000,240.23,240.6,238.87,239.24,14088.89],[1636026000000,239.25,239.42,237.66,237.88,20317.63],[1636026300000,237.9,239.38,237.73,239.12,14047.99],[1636026600000,239.11,239.28,238.15,238.81,9206.02],[1636026900000,238.85,239.24,238.54,239.0,5605.79],[1636027200000,239.0,240.7,238.06,240.64,13015.06],[1636027500000,240.67,240.73,239.22,240.08,9951.21],[1636027800000,240.09,240.33,239.42,239.91,7265.53],[1636028100000,239.89,241.82,239.53,241.47,13615.58],[1636028400000,241.42,241.8,240.42,241.11,7548.49],[1636028700000,241.12,241.85,240.68,241.83,8031.37],[1636029000000,241.84,241.92,240.16,240.86,9273.17],[1636029300000,240.85,241.63,240.0,241.63,9188.48],[1636029600000,241.61,242.47,241.32,242.14,8482.56],[1636029900000,242.18,242.8,241.57,242.75,8856.06],[1636030200000,242.74,243.0,240.81,240.97,12352.83],[1636030500000,240.99,241.01,239.0,239.44,16010.6],[1636030800000,239.42,240.75,238.81,240.4,16110.49],[1636031100000,240.39,241.33,239.7,241.04,14494.18],[1636031400000,241.07,241.07,239.61,240.27,7761.78],[1636031700000,240.26,240.47,239.66,239.81,6780.84],[1636032000000,239.8,239.8,238.71,239.74,15729.89],[1636032300000,239.72,240.05,238.99,239.67,7542.3],[1636032600000,239.67,239.74,238.84,238.96,6651.58],[1636032900000,238.96,240.94,238.82,240.0,10813.16],[1636033200000,239.99,240.26,239.07,239.47,8187.07],[1636033500000,239.5,239.61,238.53,238.64,15343.13],[1636033800000,238.64,244.73,238.32,241.34,45939.19],[1636034100000,241.35,243.24,240.92,242.8,30220.15],[1636034400000,242.86,244.64,242.5,243.5,37497.54],[1636034700000,243.49,244.89,243.08,243.16,21026.83],[1636035000000,243.12,243.2,242.29,242.55,13448.94],[1636035300000,242.64,242.64,241.22,241.33,14294.11],[1636035600000,241.34,243.06,241.27,242.98,8574.75],[1636035900000,242.98,243.33,242.64,242.68,10174.27],[1636036200000,242.77,244.16,242.71,244.02,11087.11],[1636036500000,244.05,245.0,243.45,244.55,22642.5],[1636036800000,244.61,245.26,243.03,243.17,21067.92],[1636037100000,243.14,244.42,243.1,244.42,12844.07],[1636037400000,244.42,244.86,243.32,243.9,11712.13],[1636037700000,243.93,243.94,242.36,242.43,14523.59],[1636038000000,242.37,242.89,241.6,241.65,10920.41],[1636038300000,241.65,242.1,239.7,240.1,19950.15],[1636038600000,240.1,240.94,239.0,239.06,29915.26],[1636038900000,239.11,239.6,237.3,238.24,43930.99],[1636039200000,238.25,238.32,235.99,238.09,31132.18],[1636039500000,238.09,240.89,238.08,240.83,18951.76],[1636039800000,240.76,242.34,240.08,241.3,18409.43],[1636040100000,241.37,241.93,239.71,240.96,10767.69],[1636040400000,240.93,241.24,240.1,240.71,11091.42],[1636040700000,240.68,240.77,238.18,238.32,13229.84],[1636041000000,238.27,238.89,237.54,237.6,13489.47],[1636041300000,237.54,238.86,237.23,238.48,18939.53],[1636041600000,238.47,239.6,236.26,236.67,21338.13],[1636041900000,236.62,237.3,234.0,235.72,38095.68],[1636042200000,235.72,238.91,235.61,238.91,23060.24],[1636042500000,238.91,241.63,238.03,240.54,28022.76],[1636042800000,240.52,241.42,239.7,240.18,16584.25],[1636043100000,240.18,240.91,238.99,239.74,15171.81],[1636043400000,239.72,239.77,237.77,238.32,10069.39],[1636043700000,238.32,239.64,237.54,239.46,15761.49],[1636044000000,239.44,241.43,239.19,241.38,19841.76],[1636044300000,241.24,241.89,241.01,241.74,16460.9],[1636044600000,241.75,242.6,241.0,241.62,20394.06],[1636044900000,241.65,242.74,241.12,241.42,13176.68],[1636045200000,241.42,241.79,240.03,241.67,8345.85],[1636045500000,241.68,242.25,240.5,240.73,10557.08],[1636045800000,240.73,241.48,240.48,240.48,6484.31],[1636046100000,240.49,240.96,239.32,239.64,10599.61],[1636046400000,239.68,240.11,239.19,239.29,7471.76],[1636046700000,239.31,239.35,238.17,238.62,13418.73],[1636047000000,238.63,239.18,237.88,238.2,11984.93],[1636047300000,238.15,240.57,237.72,239.44,16213.03],[1636047600000,239.41,239.45,238.46,238.58,6849.44],[1636047900000,238.58,238.68,237.62,238.02,8721.43],[1636048200000,238.03,238.71,237.37,237.81,16887.05],[1636048500000,237.8,238.01,237.0,237.21,11302.38],[1636048800000,237.19,238.55,236.59,238.14,20359.51],[1636049100000,238.14,239.78,238.07,239.51,11388.72],[1636049400000,239.57,240.57,238.96,239.24,20135.05],[1636049700000,239.27,240.63,239.25,240.57,8219.64],[1636050000000,240.58,241.49,240.38,240.87,13008.32],[1636050300000,240.85,241.69,240.43,241.65,8598.52],[1636050600000,241.67,241.69,240.7,241.03,6206.77],[1636050900000,240.96,241.54,240.41,240.75,4644.0],[1636051200000,240.83,240.93,239.7,239.78,4884.93],[1636051500000,239.76,240.42,239.54,239.58,5584.33],[1636051800000,239.6,240.33,238.22,238.44,7190.91],[1636052100000,238.44,238.98,237.9,238.0,10604.11],[1636052400000,237.95,239.8,237.78,239.3,9849.57],[1636052700000,239.27,240.36,238.96,239.14,8017.21],[1636053000000,239.2,240.08,239.15,239.81,5438.8],[1636053300000,239.89,240.31,239.14,239.95,6749.54],[1636053600000,239.97,240.1,239.24,239.78,7604.81],[1636053900000,239.81,239.87,239.23,239.6,4623.46],[1636054200000,239.61,240.68,239.54,240.66,6525.37],[1636054500000,240.66,241.68,240.5,241.62,7909.89],[1636054800000,241.64,241.7,240.73,241.55,8165.52],[1636055100000,241.52,241.57,239.99,240.72,13167.15],[1636055400000,240.71,241.11,239.67,241.01,6414.1],[1636055700000,241.03,241.08,239.93,240.44,6598.97],[1636056000000,240.49,240.49,239.0,239.03,12231.17],[1636056300000,239.07,239.93,239.0,239.53,5870.74],[1636056600000,239.54,240.14,239.49,239.6,4631.34],[1636056900000,239.59,242.14,239.52,241.89,23368.04],[1636057200000,241.88,243.12,241.22,242.87,24473.95],[1636057500000,242.84,244.21,242.52,243.65,23450.01],[1636057800000,243.57,244.5,243.57,244.48,8237.91],[1636058100000,244.43,244.5,242.57,243.1,12209.83],[1636058400000,243.09,244.09,242.74,243.83,9303.34],[1636058700000,243.8,245.5,243.18,244.83,26554.76],[1636059000000,244.83,247.43,244.68,246.38,48139.28],[1636059300000,246.37,248.8,246.22,248.6,29729.32],[1636059600000,248.6,248.71,246.58,246.6,18787.73],[1636059900000,246.59,247.34,245.16,245.45,10327.3],[1636060200000,245.49,246.4,245.25,245.83,12635.82],[1636060500000,245.78,246.93,245.69,245.69,6044.2],[1636060800000,245.73,246.73,245.69,246.58,5958.36],[1636061100000,246.64,247.39,245.93,246.15,7870.02],[1636061400000,246.16,247.6,246.1,247.29,7173.66],[1636061700000,247.3,247.41,246.55,246.64,6500.28],[1636062000000,246.64,247.31,246.57,247.14,5456.6],[1636062300000,247.07,248.72,246.93,248.27,10815.33],[1636062600000,248.23,248.96,246.86,247.02,18213.84],[1636062900000,247.03,248.63,246.97,248.07,7392.69],[1636063200000,248.13,249.2,246.92,247.7,22824.97],[1636063500000,247.67,247.79,245.42,245.45,23535.05],[1636063800000,245.49,246.7,245.17,246.56,12272.86],[1636064100000,246.52,247.71,246.21,247.12,6551.82],[1636064400000,247.12,248.31,246.86,247.86,10051.97],[1636064700000,247.9,249.6,247.63,249.14,31700.53],[1636065000000,249.14,250.0,248.6,249.76,26581.23],[1636065300000,249.76,249.99,248.55,249.1,16643.41],[1636065600000,249.12,250.0,248.96,249.97,23599.65],[1636065900000,249.97,250.0,247.81,247.99,20365.22],[1636066200000,248.04,248.77,247.05,248.68,13101.53],[1636066500000,248.71,249.16,247.18,248.21,14414.24],[1636066800000,248.14,248.32,247.28,247.6,5972.29],[1636067100000,247.61,247.62,246.91,247.22,10358.89],[1636067400000,247.21,248.5,247.12,248.35,7235.42],[1636067700000,248.31,248.93,247.41,248.86,12037.4],[1636068000000,248.81,250.5,248.67,248.94,40283.11],[1636068300000,248.93,248.98,247.71,248.69,10424.08],[1636068600000,248.65,249.59,248.62,249.02,6456.42],[1636068900000,249.05,249.39,247.22,247.3,9673.34],[1636069200000,247.31,247.81,247.01,247.48,8522.81],[1636069500000,247.45,247.69,246.5,246.78,8172.78],[1636069800000,246.78,247.94,246.58,247.83,7168.26],[1636070100000,247.83,247.95,246.95,247.07,5809.81],[1636070400000,247.06,248.84,246.33,247.41,23130.0],[1636070700000,247.38,248.14,247.21,247.96,11188.44],[1636071000000,247.97,248.17,246.22,246.8,11186.45],[1636071300000,246.84,247.13,244.55,244.94,20146.59],[1636071600000,244.96,245.48,244.06,244.36,22541.76],[1636071900000,244.36,245.8,244.24,244.9,18279.76],[1636072200000,244.93,245.04,244.36,244.39,13522.85],[1636072500000,244.43,244.63,243.63,243.94,11576.15],[1636072800000,243.94,244.19,242.88,243.11,10264.61],[1636073100000,243.11,243.73,242.75,243.22,21751.2],[1636073400000,243.18,243.75,242.11,242.34,12645.64],[1636073700000,242.36,242.5,240.94,241.26,17784.97],[1636074000000,241.26,242.82,240.53,242.37,16928.56],[1636074300000,242.36,242.93,242.01,242.84,4978.94],[1636074600000,242.85,243.58,242.43,243.35,6755.8],[1636074900000,243.33,243.45,242.66,242.89,5163.57],[1636075200000,242.92,243.1,242.05,242.26,4047.76],[1636075500000,242.27,242.29,241.71,241.95,5319.08],[1636075800000,241.97,242.65,241.49,242.05,4756.61],[1636076100000,242.1,242.34,241.47,242.34,3896.79],[1636076400000,242.33,243.71,241.97,243.44,5264.83],[1636076700000,243.47,244.53,243.19,244.47,10348.6],[1636077000000,244.51,244.92,243.31,243.9,9415.3],[1636077300000,243.88,244.55,243.22,244.42,9048.76],[1636077600000,244.4,244.66,241.9,242.71,35707.62],[1636077900000,242.75,243.55,242.43,243.54,7534.32],[1636078200000,243.49,243.55,242.77,242.84,7097.02],[1636078500000,242.88,243.14,242.29,242.43,4560.86],[1636078800000,242.43,243.1,242.3,242.84,4817.85],[1636079100000,242.86,243.22,242.16,242.66,12072.71],[1636079400000,242.66,243.5,242.58,243.01,5658.27],[1636079700000,243.01,243.15,242.03,242.41,5699.51],[1636080000000,242.41,242.64,242.13,242.37,3402.47],[1636080300000,242.37,243.13,242.22,242.97,5427.59],[1636080600000,242.98,243.11,242.61,242.77,2526.15],[1636080900000,242.77,242.84,241.63,241.63,5536.59],[1636081200000,241.64,242.37,241.5,242.35,5712.45],[1636081500000,242.34,242.88,242.03,242.38,4933.1],[1636081800000,242.39,242.91,241.68,242.8,10429.56],[1636082100000,242.8,243.67,242.25,243.6,11057.28],[1636082400000,243.6,243.88,242.91,243.14,8236.57],[1636082700000,243.13,243.58,242.94,243.58,5785.31],[1636083000000,243.58,244.15,241.82,241.83,13281.41],[1636083300000,241.82,242.36,241.74,242.09,5705.62],[1636083600000,242.04,242.25,241.47,241.89,8549.15],[1636083900000,241.89,241.94,241.39,241.66,4978.45],[1636084200000,241.65,241.83,240.95,241.47,9719.71],[1636084500000,241.47,243.23,241.37,242.93,13232.45],[1636084800000,242.97,244.25,242.26,244.17,16657.5],[1636085100000,244.13,244.27,242.48,242.48,7334.66],[1636085400000,242.49,242.65,241.91,242.14,9556.13],[1636085700000,242.12,242.31,241.73,242.02,7607.46],[1636086000000,242.04,242.06,241.58,241.66,5463.51],[1636086300000,241.68,242.42,241.65,242.32,9619.43],[1636086600000,242.34,242.4,241.75,242.04,5930.19],[1636086900000,242.07,243.32,241.79,241.96,7528.41],[1636087200000,241.96,242.09,241.41,241.65,9300.19],[1636087500000,241.64,241.83,241.42,241.5,5238.05],[1636087800000,241.49,241.78,241.34,241.67,4135.35],[1636088100000,241.67,241.87,241.37,241.73,8306.69],[1636088400000,241.73,242.19,241.08,241.14,7200.07],[1636088700000,241.14,241.39,240.64,240.94,8180.27],[1636089000000,240.95,241.43,240.7,241.06,5569.74],[1636089300000,241.06,241.43,240.31,240.71,7097.97],[1636089600000,240.74,241.49,240.61,241.26,5114.72],[1636089900000,241.3,242.22,241.22,242.15,5069.89],[1636090200000,242.14,242.39,241.8,242.16,5718.05],[1636090500000,242.16,242.3,242.0,242.02,10736.52],[1636090800000,242.02,242.64,242.01,242.4,4641.71],[1636091100000,242.41,242.96,242.1,242.88,3908.35],[1636091400000,242.87,243.08,242.8,242.95,4504.21],[1636091700000,242.95,242.96,242.26,242.49,3062.78],[1636092000000,242.5,243.08,241.89,241.97,7772.76],[1636092300000,242.01,243.37,241.98,243.21,6282.82],[1636092600000,243.19,243.98,243.11,243.81,8675.36],[1636092900000,243.82,244.07,243.57,243.94,12951.11],[1636093200000,243.93,244.25,242.97,243.26,6699.48],[1636093500000,243.23,243.3,242.58,242.95,5538.68],[1636093800000,242.95,242.99,242.34,242.91,3622.72],[1636094100000,242.91,242.91,242.19,242.39,3621.15],[1636094400000,242.42,242.45,241.94,242.11,4995.47],[1636094700000,242.21,242.22,241.65,241.88,4533.09],[1636095000000,241.88,243.18,241.87,243.13,6943.23],[1636095300000,243.07,243.22,242.39,242.59,5964.76],[1636095600000,242.6,242.82,242.0,242.38,6168.51],[1636095900000,242.38,243.3,242.38,243.24,3911.44],[1636096200000,243.24,244.05,243.13,243.8,5519.72],[1636096500000,243.77,243.9,243.43,243.66,3619.54],[1636096800000,243.65,244.15,243.64,243.94,4509.54],[1636097100000,243.93,244.3,243.78,243.84,5098.0],[1636097400000,243.92,243.95,243.07,243.66,4936.59],[1636097700000,243.66,244.14,243.2,243.95,10011.94],[1636098000000,243.94,244.03,243.3,243.47,3037.65],[1636098300000,243.44,243.91,243.27,243.67,4223.09],[1636098600000,243.67,243.75,242.51,242.69,6485.58],[1636098900000,242.69,243.01,242.22,242.73,6787.07],[1636099200000,242.75,243.45,242.71,243.22,4595.02],[1636099500000,243.26,243.27,242.49,242.5,4584.09],[1636099800000,242.48,242.86,242.1,242.22,5487.28],[1636100100000,242.21,243.08,242.0,242.88,6164.02],[1636100400000,242.85,243.67,242.7,243.63,5654.47],[1636100700000,243.63,243.8,243.26,243.34,3077.24],[1636101000000,243.35,243.68,243.05,243.1,3119.1],[1636101300000,243.1,243.6,242.92,243.21,2833.54],[1636101600000,243.16,243.27,242.46,242.54,3717.57],[1636101900000,242.51,243.3,242.47,243.2,3130.52],[1636102200000,243.22,243.8,243.16,243.48,4523.3],[1636102500000,243.45,243.61,243.22,243.33,4353.39],[1636102800000,243.34,243.61,242.88,243.26,4509.15],[1636103100000,243.27,243.56,242.46,242.61,4896.92],[1636103400000,242.6,243.06,242.36,242.98,3576.02],[1636103700000,242.97,242.97,241.95,242.12,5887.07],[1636104000000,242.11,242.19,241.59,241.6,4912.3],[1636104300000,241.64,242.03,241.0,241.1,6161.77],[1636104600000,241.08,241.8,241.0,241.66,6701.27],[1636104900000,241.66,241.99,240.28,240.43,9791.89],[1636105200000,240.44,240.66,239.89,239.94,12772.29],[1636105500000,239.95,240.78,239.71,240.46,8648.79],[1636105800000,240.48,240.75,239.54,240.28,6206.81],[1636106100000,240.28,241.26,240.14,241.13,5541.34],[1636106400000,241.13,242.0,240.54,240.74,8054.88],[1636106700000,240.75,241.19,239.87,239.96,4914.84],[1636107000000,239.96,240.09,239.43,239.67,7759.79],[1636107300000,239.67,239.7,239.1,239.6,8606.74],[1636107600000,239.6,239.99,238.88,239.98,11404.57],[1636107900000,239.93,239.96,239.55,239.71,5933.07],[1636108200000,239.7,240.0,239.02,239.09,4543.98],[1636108500000,239.1,239.39,238.75,239.03,7020.7],[1636108800000,239.03,239.1,238.01,238.5,12720.15],[1636109100000,238.5,239.0,237.72,237.79,10837.24],[1636109400000,237.79,238.18,236.98,237.62,18891.75],[1636109700000,237.63,238.17,237.52,238.06,5174.75],[1636110000000,238.06,238.62,237.59,238.61,6367.09],[1636110300000,238.6,238.88,238.3,238.8,5298.44],[1636110600000,238.81,238.9,236.88,237.43,10226.88],[1636110900000,237.43,237.56,236.65,236.81,8470.54],[1636111200000,236.85,237.28,236.73,237.25,7202.73],[1636111500000,237.24,237.75,237.05,237.37,5393.24],[1636111800000,237.39,238.11,237.06,237.66,6659.42],[1636112100000,237.67,238.2,237.22,238.04,6864.73],[1636112400000,238.04,238.82,237.94,237.95,8907.61],[1636112700000,237.95,238.68,236.93,237.0,8911.59],[1636113000000,237.01,237.21,236.28,236.4,8266.07],[1636113300000,236.38,236.96,236.3,236.47,7852.76],[1636113600000,236.47,237.2,236.15,237.17,7504.62],[1636113900000,237.19,237.21,236.7,237.13,5925.52],[1636114200000,237.13,238.05,237.02,237.67,6435.23],[1636114500000,237.69,237.76,236.87,237.39,4414.01],[1636114800000,237.42,237.59,236.89,237.53,5321.7],[1636115100000,237.53,237.61,236.34,236.59,5531.73],[1636115400000,236.6,236.6,235.58,236.12,11648.46],[1636115700000,236.11,236.96,236.08,236.4,8893.07],[1636116000000,236.41,236.47,235.47,235.88,9324.78],[1636116300000,235.89,237.15,235.48,237.07,8656.33],[1636116600000,237.07,237.5,236.61,237.45,9675.5],[1636116900000,237.46,237.63,237.06,237.23,5864.53],[1636117200000,237.23,238.54,237.2,237.86,21821.86],[1636117500000,237.86,238.72,237.71,238.63,12349.05],[1636117800000,238.63,238.7,238.05,238.51,6758.46],[1636118100000,238.51,238.67,237.75,238.09,8556.31],[1636118400000,238.08,238.38,237.64,238.15,6069.94],[1636118700000,238.13,238.21,236.9,237.1,5377.42],[1636119000000,237.06,237.95,236.74,237.95,7158.9],[1636119300000,237.94,238.39,237.56,238.07,8467.07],[1636119600000,238.05,238.35,237.51,237.69,6673.33],[1636119900000,237.64,237.78,237.0,237.17,5534.4],[1636120200000,237.18,238.49,236.91,238.38,6289.99],[1636120500000,238.38,238.38,237.3,237.37,5788.64],[1636120800000,237.4,238.04,237.24,237.41,5471.07],[1636121100000,237.38,237.46,236.57,236.65,5201.91],[1636121400000,236.64,236.85,236.02,236.17,8909.34],[1636121700000,236.16,236.44,235.51,235.81,9924.83],[1636122000000,235.82,236.32,235.51,236.14,6176.5],[1636122300000,236.17,236.91,236.01,236.08,7089.98],[1636122600000,236.07,236.17,234.58,234.71,24334.18],[1636122900000,234.72,234.99,234.33,234.5,8287.97],[1636123200000,234.51,234.62,232.36,232.91,23837.71],[1636123500000,232.94,234.0,232.54,232.65,34267.87],[1636123800000,232.65,233.58,232.48,232.72,11498.79],[1636124100000,232.72,232.72,231.09,232.23,39192.51],[1636124400000,232.24,233.27,232.04,232.2,21407.62],[1636124700000,232.19,232.59,230.52,230.76,28298.51],[1636125000000,230.76,232.35,230.34,231.68,16725.12],[1636125300000,231.72,232.67,231.39,231.86,11496.22],[1636125600000,231.85,232.13,230.84,231.9,16695.36],[1636125900000,231.91,233.94,231.91,233.73,15070.1],[1636126200000,233.72,234.92,233.63,234.46,15224.51],[1636126500000,234.46,234.51,232.62,232.68,18588.42],[1636126800000,232.68,233.47,231.88,231.95,11838.3],[1636127100000,231.95,233.26,231.75,232.8,6808.4],[1636127400000,232.78,233.47,232.12,232.78,10917.65],[1636127700000,232.79,233.49,232.38,233.19,7932.47],[1636128000000,233.24,234.68,233.09,234.47,6884.35],[1636128300000,234.44,234.81,233.48,233.77,10966.51],[1636128600000,233.75,234.15,233.06,233.24,7696.66],[1636128900000,233.25,233.35,232.46,233.2,10415.11],[1636129200000,233.21,234.07,232.83,233.85,5955.01],[1636129500000,233.87,234.17,233.45,233.74,4808.44],[1636129800000,233.74,234.7,233.7,234.09,6874.57],[1636130100000,234.11,234.74,233.78,234.59,4658.63],[1636130400000,234.59,234.99,234.21,234.69,7968.99],[1636130700000,234.7,234.98,233.93,234.22,6274.68],[1636131000000,234.22,235.09,234.1,235.02,4495.98],[1636131300000,235.02,235.94,235.0,235.56,9494.93],[1636131600000,235.56,235.74,235.0,235.66,6276.67],[1636131900000,235.67,235.9,235.41,235.83,4682.87],[1636132200000,235.82,236.12,235.5,235.92,6349.27],[1636132500000,235.95,235.96,235.0,235.27,5312.42],[1636132800000,235.28,235.28,234.54,234.95,3688.85],[1636133100000,234.94,234.94,234.22,234.24,4398.91],[1636133400000,234.26,235.64,234.11,235.61,6004.16],[1636133700000,235.61,235.77,234.96,235.16,3133.11],[1636134000000,235.13,235.43,234.91,235.15,2995.88],[1636134300000,235.15,235.61,234.97,235.34,2758.51],[1636134600000,235.34,235.62,234.7,235.52,2388.38],[1636134900000,235.54,236.21,235.23,235.75,4850.21],[1636135200000,235.75,236.59,235.5,236.54,4883.75],[1636135500000,236.54,238.09,236.27,237.99,11620.25],[1636135800000,237.99,238.77,237.46,238.21,11903.54],[1636136100000,238.21,238.34,236.75,236.89,7787.86],[1636136400000,236.89,237.18,236.5,236.96,5705.28],[1636136700000,236.95,237.69,236.72,236.91,5589.71],[1636137000000,236.92,237.04,236.33,236.63,4592.66],[1636137300000,236.57,237.62,236.56,237.31,13122.72],[1636137600000,237.31,237.54,236.22,236.5,13767.55],[1636137900000,236.5,237.31,236.36,236.84,4327.82],[1636138200000,236.87,237.19,236.52,236.61,4626.37],[1636138500000,236.61,237.24,236.57,237.15,2369.75],[1636138800000,237.16,237.25,236.11,236.37,2656.01],[1636139100000,236.38,236.65,236.09,236.52,2503.11],[1636139400000,236.52,236.73,236.18,236.3,2287.15],[1636139700000,236.29,236.94,236.21,236.47,2195.49],[1636140000000,236.5,236.58,235.84,236.3,4619.59],[1636140300000,236.29,236.3,235.44,235.66,2996.95],[1636140600000,235.67,235.83,235.0,235.0,4278.21],[1636140900000,235.01,235.34,234.11,234.69,8911.15],[1636141200000,234.69,234.78,233.78,233.91,8764.61],[1636141500000,233.91,234.74,233.91,234.56,6406.75],[1636141800000,234.58,235.64,234.58,235.47,6082.65],[1636142100000,235.46,236.32,235.26,235.8,3827.07],[1636142400000,235.79,235.9,234.91,235.01,6979.23],[1636142700000,235.01,235.73,234.84,235.49,5445.73],[1636143000000,235.53,235.72,234.82,234.86,3162.03],[1636143300000,234.86,234.99,234.26,234.48,3716.15],[1636143600000,234.47,234.88,234.24,234.28,4976.31],[1636143900000,234.27,234.37,233.04,233.19,11580.55],[1636144200000,233.19,233.29,231.75,232.29,15948.59],[1636144500000,232.29,232.59,231.66,231.82,10564.43],[1636144800000,231.8,232.36,231.49,232.18,10455.42],[1636145100000,232.19,233.5,231.69,233.47,7622.77],[1636145400000,233.48,234.27,231.79,232.76,22828.16],[1636145700000,232.76,232.95,232.45,232.71,6742.81],[1636146000000,232.7,233.34,232.61,233.02,5436.08],[1636146300000,233.01,233.82,233.0,233.78,4670.13],[1636146600000,233.78,234.78,233.78,234.65,6083.87],[1636146900000,234.66,235.37,234.31,234.85,9307.88],[1636147200000,234.84,235.37,234.55,234.86,2814.15],[1636147500000,234.82,235.34,234.5,235.2,3753.38],[1636147800000,235.2,235.52,235.14,235.45,2271.67],[1636148100000,235.48,235.51,234.95,235.09,2331.54],[1636148400000,235.14,235.6,235.06,235.58,3252.66],[1636148700000,235.6,235.79,234.41,234.42,5489.54],[1636149000000,234.43,235.07,234.41,234.96,2532.22],[1636149300000,234.96,235.57,234.49,235.48,4227.5],[1636149600000,235.47,235.62,234.77,235.42,4305.79],[1636149900000,235.33,235.9,234.92,235.84,3070.01],[1636150200000,235.8,236.14,235.36,235.91,4465.48],[1636150500000,235.91,237.08,235.45,237.08,9650.92],[1636150800000,237.06,237.73,236.98,237.18,6223.16],[1636151100000,237.15,237.91,237.11,237.53,6206.03],[1636151400000,237.54,237.78,236.49,236.82,6290.84],[1636151700000,236.85,236.93,236.22,236.86,2910.26],[1636152000000,236.87,236.91,236.32,236.65,1849.39],[1636152300000,236.65,237.47,236.64,237.46,3869.72],[1636152600000,237.47,237.53,236.74,237.08,4658.45],[1636152900000,237.09,237.14,236.5,236.51,3998.03],[1636153200000,236.5,236.91,235.91,235.94,4906.21],[1636153500000,235.93,236.12,235.31,235.34,4442.19],[1636153800000,235.31,236.08,235.16,236.03,3288.37],[1636154100000,236.03,236.67,235.6,236.27,3883.47],[1636154400000,236.26,236.84,236.25,236.4,4460.04],[1636154700000,236.39,236.88,236.16,236.74,3384.98],[1636155000000,236.7,237.99,236.57,237.78,5911.86],[1636155300000,237.78,237.96,237.06,237.55,6518.99],[1636155600000,237.55,237.68,237.11,237.13,3563.71],[1636155900000,237.12,237.51,236.82,236.84,3224.75],[1636156200000,236.84,237.18,236.49,236.53,4115.66],[1636156500000,236.52,236.53,235.83,236.06,7888.92],[1636156800000,236.04,236.14,235.34,235.63,5891.08],[1636157100000,235.63,235.63,234.79,235.26,7121.04],[1636157400000,235.25,236.09,234.81,235.02,10738.62],[1636157700000,235.02,235.83,234.93,235.63,8140.66],[1636158000000,235.63,237.46,235.6,237.45,6379.37],[1636158300000,237.44,237.59,237.1,237.35,4767.93],[1636158600000,237.33,237.7,236.47,236.85,8620.35],[1636158900000,236.85,238.4,236.5,238.19,12014.51],[1636159200000,238.19,239.69,238.19,239.58,16286.05],[1636159500000,239.58,239.65,238.47,239.3,20833.05],[1636159800000,239.29,240.66,239.29,240.35,31584.19],[1636160100000,240.36,241.37,240.22,241.18,13199.01],[1636160400000,241.19,242.0,240.43,240.89,17773.73],[1636160700000,240.9,241.78,240.25,240.28,12192.77],[1636161000000,240.27,240.57,239.02,239.43,13739.68],[1636161300000,239.45,239.67,238.38,238.52,8116.91],[1636161600000,238.51,239.48,238.51,238.78,5165.05],[1636161900000,238.79,240.18,238.77,240.02,4428.25],[1636162200000,239.97,240.54,239.87,240.34,6280.21],[1636162500000,240.31,240.67,240.0,240.24,6863.03],[1636162800000,240.25,240.64,239.74,239.91,8198.26],[1636163100000,239.92,239.98,239.45,239.83,5054.67],[1636163400000,239.8,239.83,239.09,239.15,4418.04],[1636163700000,239.14,239.8,238.78,239.63,5585.28],[1636164000000,239.62,240.19,239.31,239.6,6047.72],[1636164300000,239.6,239.68,238.6,238.65,3427.66],[1636164600000,238.67,238.98,238.4,238.55,3719.28],[1636164900000,238.55,239.57,238.49,239.53,4067.1],[1636165200000,239.51,239.62,239.07,239.45,4429.57],[1636165500000,239.45,239.47,238.53,238.59,3869.44],[1636165800000,238.61,238.82,238.47,238.49,2857.49],[1636166100000,238.49,238.84,238.09,238.11,3966.78],[1636166400000,238.11,239.39,238.08,239.16,5707.87],[1636166700000,239.15,239.42,238.92,239.07,3346.59],[1636167000000,239.08,239.66,239.0,239.4,4198.67],[1636167300000,239.41,239.41,238.92,239.06,4451.86],[1636167600000,239.05,239.7,239.0,239.47,5475.47],[1636167900000,239.46,239.49,237.95,238.0,7291.33],[1636168200000,237.99,238.9,237.99,238.85,4906.14],[1636168500000,238.88,239.48,238.52,239.35,3300.17],[1636168800000,239.36,239.74,239.21,239.53,3818.95],[1636169100000,239.54,240.28,239.43,240.1,9382.71],[1636169400000,240.1,240.46,239.67,239.77,8826.55],[1636169700000,239.78,239.82,239.26,239.3,7364.78],[1636170000000,239.31,239.37,238.87,239.24,3832.07],[1636170300000,239.2,240.18,239.2,239.5,10770.97],[1636170600000,239.55,239.87,239.02,239.36,3724.32],[1636170900000,239.44,240.06,239.43,239.79,3659.73],[1636171200000,239.8,240.34,239.58,240.2,3655.12],[1636171500000,240.2,242.2,239.87,241.6,21207.13],[1636171800000,241.6,241.84,241.23,241.28,5047.92],[1636172100000,241.26,241.59,240.59,241.16,6141.56],[1636172400000,241.15,242.8,241.14,242.67,18611.89],[1636172700000,242.66,243.54,242.54,243.14,22655.32],[1636173000000,243.14,244.0,242.57,243.86,14781.99],[1636173300000,243.81,244.18,243.19,243.78,17036.95],[1636173600000,243.75,243.8,243.26,243.26,7672.28],[1636173900000,243.29,243.4,242.56,243.05,9990.8],[1636174200000,243.04,243.52,242.79,242.86,10915.33],[1636174500000,242.86,243.18,242.84,242.99,6484.17],[1636174800000,243.0,243.81,243.0,243.39,6392.01],[1636175100000,243.38,243.96,243.32,243.87,7898.9],[1636175400000,243.86,245.0,243.73,244.24,18094.59],[1636175700000,244.23,244.92,243.92,244.35,11839.26],[1636176000000,244.35,244.45,243.54,243.64,8517.33],[1636176300000,243.64,244.28,243.64,244.27,4027.52],[1636176600000,244.27,245.0,244.27,244.37,10215.91],[1636176900000,244.39,244.44,243.72,243.83,7678.25],[1636177200000,243.84,243.97,243.36,243.8,7318.27],[1636177500000,243.81,245.0,243.4,244.43,11858.76],[1636177800000,244.43,245.25,244.43,245.18,9921.17],[1636178100000,245.2,245.87,244.89,245.58,12958.51],[1636178400000,245.58,246.24,245.58,245.79,16331.5],[1636178700000,245.8,246.3,245.52,245.96,9001.36],[1636179000000,245.95,246.01,244.68,244.85,9988.14],[1636179300000,244.86,245.75,244.53,245.61,6330.64],[1636179600000,245.6,246.15,245.0,245.64,13229.33],[1636179900000,245.66,246.27,245.39,246.18,5852.35],[1636180200000,246.18,246.24,245.2,245.29,6689.72],[1636180500000,245.29,246.11,245.01,245.86,7048.88],[1636180800000,245.85,247.41,245.79,247.14,17379.28],[1636181100000,247.14,247.43,246.2,246.51,15746.63],[1636181400000,246.51,247.4,246.44,247.2,7418.79],[1636181700000,247.19,247.47,247.01,247.47,7880.96],[1636182000000,247.47,247.99,246.76,246.95,15052.95],[1636182300000,247.01,247.22,246.67,246.85,5023.06],[1636182600000,246.84,246.87,245.29,245.29,9503.78],[1636182900000,245.29,245.76,243.91,244.08,14230.55],[1636183200000,244.08,244.47,243.5,243.53,15948.45],[1636183500000,243.53,243.86,241.53,242.32,26281.95],[1636183800000,242.32,243.83,241.26,243.39,23869.15],[1636184100000,243.4,244.3,243.01,243.27,10418.72],[1636184400000,243.32,244.16,242.69,243.8,8096.84],[1636184700000,243.8,244.35,242.91,243.07,7016.18],[1636185000000,243.1,244.7,243.05,244.36,8681.31],[1636185300000,244.35,246.13,244.35,245.92,15626.58],[1636185600000,245.91,246.31,244.71,245.6,11273.65],[1636185900000,245.59,248.0,245.21,247.79,22223.92],[1636186200000,247.79,248.6,247.2,248.54,28340.05],[1636186500000,248.54,248.98,247.01,247.83,26763.69],[1636186800000,247.84,248.38,247.62,248.38,12095.12],[1636187100000,248.38,249.0,248.08,248.86,18213.52],[1636187400000,248.85,249.88,248.3,248.66,25031.94],[1636187700000,248.66,248.82,247.55,248.2,13247.42],[1636188000000,248.2,249.11,247.8,248.14,13185.66],[1636188300000,248.14,248.14,245.73,247.02,17797.3],[1636188600000,247.03,247.86,246.42,247.81,7385.04],[1636188900000,247.8,248.15,247.03,247.94,8706.62],[1636189200000,247.93,248.42,246.95,247.4,8684.42],[1636189500000,247.41,247.48,246.29,246.91,10996.11],[1636189800000,246.94,247.74,246.71,247.04,6623.51],[1636190100000,247.04,248.22,247.03,247.87,5334.18],[1636190400000,247.84,248.0,246.67,246.96,6208.59],[1636190700000,246.97,247.48,246.45,246.78,12364.21],[1636191000000,246.81,247.0,246.2,246.3,6911.6],[1636191300000,246.34,247.22,246.26,247.18,4306.53],[1636191600000,247.18,247.2,246.38,246.86,5399.14],[1636191900000,246.87,246.88,246.07,246.07,6170.91],[1636192200000,246.08,246.23,245.73,245.78,6803.29],[1636192500000,245.78,246.2,245.73,245.75,3770.52],[1636192800000,245.77,246.77,245.75,246.46,4923.55],[1636193100000,246.45,247.93,246.39,247.81,6211.74],[1636193400000,247.84,247.93,247.11,247.5,6036.16],[1636193700000,247.51,247.52,246.59,246.75,4262.74],[1636194000000,246.76,247.2,246.34,246.53,4435.78],[1636194300000,246.47,246.75,245.88,245.92,5309.77],[1636194600000,245.93,246.37,245.16,245.21,5690.37],[1636194900000,245.24,245.29,244.34,244.47,18483.22],[1636195200000,244.5,245.22,243.98,244.08,12118.53],[1636195500000,244.03,244.84,243.7,244.13,9779.53],[1636195800000,244.14,244.65,242.06,242.55,20418.42],[1636196100000,242.59,243.8,242.42,242.68,13115.52],[1636196400000,242.67,242.67,241.0,241.06,27632.33],[1636196700000,241.01,242.49,240.0,241.89,24826.68],[1636197000000,241.89,242.28,239.77,241.94,16941.75],[1636197300000,241.94,243.34,241.8,243.26,12418.24],[1636197600000,243.26,244.6,242.86,244.4,21318.46],[1636197900000,244.39,244.6,243.4,243.41,12035.05],[1636198200000,243.4,244.6,242.91,244.51,7171.41],[1636198500000,244.5,244.5,242.68,242.86,7302.45],[1636198800000,242.86,242.89,241.73,241.89,8437.91],[1636199100000,241.9,243.0,241.77,242.15,8065.9],[1636199400000,242.2,242.42,241.18,241.32,7526.39],[1636199700000,241.32,243.16,241.32,242.33,22099.38],[1636200000000,242.34,243.49,241.43,241.76,15537.05],[1636200300000,241.76,242.0,240.14,240.37,17646.9],[1636200600000,240.37,240.8,239.89,240.09,11340.89],[1636200900000,240.1,240.1,237.54,238.49,25734.53],[1636201200000,238.49,241.96,238.48,241.64,16181.5],[1636201500000,241.63,242.78,241.09,242.57,16275.34],[1636201800000,242.56,243.54,242.56,242.7,18802.55],[1636202100000,242.7,242.99,240.75,241.44,11953.58],[1636202400000,241.49,242.62,241.14,242.26,4980.53],[1636202700000,242.25,242.25,240.5,240.59,6287.76],[1636203000000,240.6,242.37,240.6,242.07,11367.64],[1636203300000,242.11,242.42,241.55,242.26,4659.78],[1636203600000,242.24,243.04,242.03,242.82,5521.41],[1636203900000,242.86,244.51,242.84,243.34,13223.91],[1636204200000,243.34,244.2,243.02,244.12,9246.82],[1636204500000,244.07,244.12,243.01,243.17,8170.05],[1636204800000,243.18,244.07,242.87,243.78,7984.82],[1636205100000,243.8,244.1,243.51,244.1,5977.23],[1636205400000,244.03,244.07,242.64,243.43,5284.5],[1636205700000,243.42,243.66,242.59,242.75,6666.53],[1636206000000,242.73,243.37,242.62,243.16,7136.58],[1636206300000,243.17,243.89,242.63,242.89,7262.62],[1636206600000,242.89,243.24,242.5,242.74,2644.44],[1636206900000,242.74,243.48,242.57,243.41,4032.63],[1636207200000,243.42,243.46,241.82,242.13,5567.45],[1636207500000,242.15,243.4,241.93,242.49,4964.04],[1636207800000,242.49,243.07,241.56,241.97,7181.31],[1636208100000,242.0,242.28,241.8,242.0,3689.49],[1636208400000,241.95,242.56,241.66,242.5,3654.37],[1636208700000,242.5,243.37,242.4,242.96,5648.76],[1636209000000,242.97,243.89,242.79,243.76,4337.31],[1636209300000,243.76,244.8,243.39,244.67,8806.53],[1636209600000,244.75,245.22,244.35,245.1,10613.38],[1636209900000,245.1,246.65,244.8,246.24,20077.98],[1636210200000,246.29,246.86,245.4,245.64,12014.94],[1636210500000,245.63,245.95,245.07,245.18,5411.92],[1636210800000,245.14,245.99,245.04,245.93,5508.65],[1636211100000,245.95,247.6,245.91,247.35,20319.4],[1636211400000,247.37,247.6,246.34,246.85,8736.77],[1636211700000,246.89,248.0,246.7,247.96,15345.51],[1636212000000,247.95,248.31,247.55,248.15,13142.34],[1636212300000,248.15,251.88,248.02,251.71,87365.14],[1636212600000,251.69,254.44,251.16,253.96,89045.54],[1636212900000,253.96,254.37,251.76,251.98,38325.86],[1636213200000,251.98,253.09,251.84,252.02,19059.67],[1636213500000,252.03,253.48,252.01,253.25,11401.77],[1636213800000,253.24,253.24,251.31,253.1,16193.12],[1636214100000,253.1,253.7,252.58,253.2,14291.58],[1636214400000,253.21,255.0,252.09,254.58,40959.78],[1636214700000,254.58,254.66,253.4,253.81,20418.24],[1636215000000,253.8,253.82,251.85,252.61,33209.8],[1636215300000,252.62,252.62,251.03,251.92,10916.89],[1636215600000,251.91,252.0,251.0,251.53,6790.88],[1636215900000,251.51,251.52,250.34,251.23,14682.8],[1636216200000,251.23,251.86,250.43,250.84,13985.98],[1636216500000,250.87,250.91,249.58,249.73,14063.48],[1636216800000,249.74,250.15,248.1,248.91,19264.62],[1636217100000,248.91,250.21,248.69,250.17,15327.12],[1636217400000,250.17,250.33,249.59,249.94,12017.68],[1636217700000,249.95,250.18,249.76,250.0,4440.76],[1636218000000,250.05,251.24,249.7,250.8,8958.4],[1636218300000,250.8,251.2,250.4,250.89,6247.08],[1636218600000,250.87,251.58,250.53,251.5,5602.17],[1636218900000,251.5,253.39,251.5,252.82,12288.17],[1636219200000,252.81,254.05,252.51,253.38,16937.77],[1636219500000,253.4,253.47,252.56,252.64,6599.25],[1636219800000,252.64,253.26,252.02,252.1,9765.03],[1636220100000,252.12,252.55,251.72,252.26,7142.15],[1636220400000,252.27,253.02,252.05,252.12,4020.17],[1636220700000,252.1,253.12,251.86,252.36,5858.0],[1636221000000,252.4,253.32,252.35,252.78,5075.62],[1636221300000,252.76,252.92,251.64,252.18,5629.72],[1636221600000,252.21,252.64,251.71,251.91,4450.96],[1636221900000,251.91,252.55,251.86,252.07,3395.4],[1636222200000,252.07,253.16,251.71,253.09,7864.46],[1636222500000,253.06,253.09,251.76,251.78,3781.8],[1636222800000,251.79,252.34,251.74,252.34,3683.69],[1636223100000,252.34,252.77,251.82,252.35,4508.29],[1636223400000,252.36,252.36,251.01,251.11,5198.11],[1636223700000,251.1,251.37,250.62,250.89,5749.16],[1636224000000,250.9,251.28,250.5,250.63,5036.15],[1636224300000,250.63,250.74,250.17,250.52,5517.16],[1636224600000,250.52,251.3,250.15,250.85,5219.69],[1636224900000,250.85,252.38,250.8,252.2,6470.2],[1636225200000,252.21,252.21,251.32,251.8,3580.25],[1636225500000,251.8,252.88,251.45,252.84,4697.65],[1636225800000,252.83,252.93,252.04,252.08,5209.44],[1636226100000,252.08,252.44,251.5,251.66,6220.95],[1636226400000,251.66,252.15,251.31,251.37,3475.84],[1636226700000,251.35,251.79,251.11,251.49,5566.8],[1636227000000,251.5,252.59,251.4,252.27,4658.04],[1636227300000,252.27,252.73,251.86,252.42,4115.92],[1636227600000,252.42,254.0,252.42,253.96,9113.74],[1636227900000,253.96,254.16,253.07,253.31,8105.56],[1636228200000,253.33,255.0,253.17,254.31,18592.38],[1636228500000,254.32,254.87,254.21,254.28,6668.46],[1636228800000,254.28,255.49,254.22,254.71,15224.19],[1636229100000,254.71,254.85,253.68,254.04,7475.19],[1636229400000,254.03,255.14,253.97,254.87,7042.11],[1636229700000,254.89,255.33,254.41,254.44,5752.97],[1636230000000,254.43,255.5,254.42,255.07,9175.83],[1636230300000,255.05,255.75,253.09,253.81,25732.72],[1636230600000,253.79,253.89,251.25,252.84,25921.19],[1636230900000,252.83,253.36,252.54,253.3,4489.59],[1636231200000,253.3,253.44,252.71,253.36,3772.2],[1636231500000,253.36,253.9,252.96,253.54,5461.21],[1636231800000,253.53,253.61,252.23,252.54,9704.73],[1636232100000,252.54,253.14,252.27,252.53,4880.49],[1636232400000,252.52,253.54,252.52,253.5,4011.98],[1636232700000,253.51,254.87,253.22,253.66,11625.74],[1636233000000,253.63,253.69,252.4,252.58,10984.31],[1636233300000,252.56,254.23,252.54,253.9,6778.97],[1636233600000,253.89,255.81,253.76,255.72,15569.31],[1636233900000,255.69,258.07,255.37,258.06,36864.02],[1636234200000,258.03,259.15,256.66,259.15,31688.84],[1636234500000,259.13,259.85,258.85,259.41,16807.45],[1636234800000,259.39,259.5,257.96,258.58,12823.38],[1636235100000,258.59,259.9,258.53,259.42,13520.21],[1636235400000,259.42,259.81,256.53,256.9,19539.92],[1636235700000,256.9,257.67,256.68,257.07,6573.18],[1636236000000,257.11,257.57,256.26,256.46,9051.81],[1636236300000,256.49,257.71,256.49,257.02,8283.25],[1636236600000,257.05,257.39,256.68,257.1,5081.31],[1636236900000,257.11,257.12,256.0,256.19,5358.21],[1636237200000,256.2,256.47,255.95,256.19,4835.96],[1636237500000,256.2,256.3,256.01,256.13,3039.46],[1636237800000,256.15,257.28,256.06,256.83,6414.01],[1636238100000,256.83,257.5,256.68,257.09,4584.9],[1636238400000,257.09,257.96,257.03,257.52,4030.13],[1636238700000,257.52,257.76,256.05,256.21,6364.3],[1636239000000,256.21,256.58,255.18,256.53,10954.29],[1636239300000,256.52,256.61,256.03,256.11,3720.75],[1636239600000,256.12,257.33,256.12,256.75,3867.61],[1636239900000,256.81,257.48,256.76,257.0,3239.84],[1636240200000,257.01,257.56,257.01,257.16,2279.74],[1636240500000,257.16,257.54,256.43,256.53,2974.31],[1636240800000,256.54,256.78,256.27,256.52,3368.49],[1636241100000,256.52,258.47,256.36,257.93,8884.09],[1636241400000,257.97,259.14,257.51,258.96,10813.92],[1636241700000,258.96,259.01,257.84,257.94,4931.01],[1636242000000,257.95,258.13,257.44,257.6,4064.36],[1636242300000,257.63,258.76,257.59,258.14,5691.57],[1636242600000,258.14,258.86,257.41,258.75,4950.93],[1636242900000,258.76,259.1,258.19,258.44,8353.18],[1636243200000,258.41,258.66,255.75,256.2,21413.01],[1636243500000,256.2,257.2,255.67,256.08,9140.17],[1636243800000,256.09,257.13,255.88,256.89,12969.84],[1636244100000,256.9,256.99,255.38,255.53,5835.92],[1636244400000,255.58,255.73,254.03,254.18,12788.52],[1636244700000,254.18,254.64,253.52,253.61,13325.28],[1636245000000,253.6,254.81,253.57,254.57,6430.99],[1636245300000,254.58,255.28,254.58,255.27,3916.64],[1636245600000,255.28,255.44,252.74,253.04,15256.49],[1636245900000,253.06,254.21,252.63,253.87,9965.32],[1636246200000,253.88,254.0,253.19,253.73,7595.26],[1636246500000,253.73,254.0,252.68,253.43,11824.29],[1636246800000,253.36,254.81,253.19,254.43,12535.61],[1636247100000,254.45,254.96,254.11,254.8,5653.53],[1636247400000,254.82,256.07,254.75,255.45,10508.58],[1636247700000,255.44,255.91,253.86,254.06,36036.93],[1636248000000,254.11,254.62,253.74,254.59,13012.32],[1636248300000,254.58,254.67,254.07,254.08,4791.06],[1636248600000,254.1,254.13,253.5,253.72,8852.37],[1636248900000,253.66,253.82,253.0,253.15,10252.0],[1636249200000,253.17,253.69,252.46,253.12,11203.95],[1636249500000,253.12,253.44,252.96,253.14,6471.01],[1636249800000,253.14,253.34,252.33,252.43,10513.31],[1636250100000,252.42,252.85,251.94,252.07,14768.03],[1636250400000,252.06,253.05,252.0,253.05,5811.35],[1636250700000,253.02,253.53,251.91,252.3,19235.2],[1636251000000,252.31,252.6,251.24,251.57,8548.18],[1636251300000,251.57,252.14,251.14,251.78,4954.97],[1636251600000,251.81,252.48,251.76,252.21,3301.97],[1636251900000,252.22,253.14,252.22,252.46,3735.75],[1636252200000,252.46,253.22,252.28,253.2,3681.11],[1636252500000,253.22,253.45,252.73,252.98,2620.91],[1636252800000,252.97,253.27,252.74,253.08,2960.29],[1636253100000,253.06,253.5,253.01,253.44,3495.36],[1636253400000,253.42,253.5,252.73,252.83,2336.71],[1636253700000,252.82,252.89,252.23,252.3,2631.64],[1636254000000,252.31,253.1,252.27,252.98,3943.39],[1636254300000,252.99,255.2,252.99,254.42,9445.57],[1636254600000,254.43,254.65,252.4,252.81,3851.94],[1636254900000,252.81,253.24,252.55,252.59,2870.28],[1636255200000,252.59,252.66,252.18,252.31,2561.07],[1636255500000,252.33,252.75,252.24,252.63,3778.72],[1636255800000,252.57,253.42,252.57,252.84,3379.09],[1636256100000,252.84,254.0,252.82,253.9,3016.52],[1636256400000,253.9,253.93,253.34,253.62,2504.65],[1636256700000,253.6,253.86,253.54,253.59,2555.74],[1636257000000,253.59,254.5,253.54,254.42,2959.42],[1636257300000,254.44,254.84,254.02,254.18,4487.79],[1636257600000,254.18,254.84,254.15,254.42,4101.47],[1636257900000,254.43,254.45,253.29,253.55,6566.97],[1636258200000,253.52,253.72,252.7,252.77,3739.56],[1636258500000,252.77,253.18,252.6,253.03,5238.42],[1636258800000,253.02,253.54,252.92,252.99,3005.41],[1636259100000,252.98,253.24,252.55,252.85,2259.52],[1636259400000,252.86,253.17,252.7,252.96,3847.74],[1636259700000,252.94,253.55,252.85,253.1,3826.85],[1636260000000,253.09,253.88,253.0,253.8,2551.7],[1636260300000,253.79,254.5,253.01,254.0,23906.3],[1636260600000,254.0,254.7,254.0,254.5,7447.89],[1636260900000,254.49,255.75,254.46,255.64,7842.37],[1636261200000,255.68,255.99,254.65,254.84,8676.6],[1636261500000,254.86,255.57,254.75,255.41,4260.09],[1636261800000,255.41,255.56,254.34,254.65,5482.89],[1636262100000,254.69,255.55,254.54,255.38,2732.03],[1636262400000,255.39,255.98,255.37,255.81,5721.88],[1636262700000,255.81,255.94,254.86,255.53,6488.01],[1636263000000,255.53,257.5,255.0,257.43,9310.82],[1636263300000,257.43,258.59,257.0,258.41,20085.49],[1636263600000,258.4,258.54,257.62,258.17,10161.3],[1636263900000,258.2,258.36,257.3,257.39,5397.4],[1636264200000,257.38,257.5,257.08,257.1,3309.91],[1636264500000,257.12,257.16,255.51,256.31,10983.32],[1636264800000,256.35,257.43,256.32,257.33,4491.82],[1636265100000,257.28,257.81,256.95,257.48,3235.06],[1636265400000,257.47,257.59,257.17,257.47,3399.2],[1636265700000,257.47,258.44,257.3,258.33,5683.32],[1636266000000,258.31,258.5,257.9,258.1,5155.31],[1636266300000,258.09,258.35,257.32,258.34,4592.49],[1636266600000,258.35,258.5,257.56,257.9,12804.46],[1636266900000,257.9,258.18,257.0,257.46,5354.18],[1636267200000,257.42,257.9,257.06,257.23,3902.86],[1636267500000,257.24,257.88,257.0,257.2,4217.37],[1636267800000,257.18,257.55,255.84,256.02,12692.15],[1636268100000,256.02,256.57,254.88,255.0,12934.54],[1636268400000,254.99,255.89,254.94,255.66,7886.94],[1636268700000,255.67,255.97,254.7,254.73,5802.54],[1636269000000,254.69,254.71,253.72,253.99,10523.26],[1636269300000,254.01,254.47,253.9,254.32,6442.08],[1636269600000,254.35,255.39,254.14,255.01,11924.12],[1636269900000,255.01,255.23,254.63,254.74,2426.82],[1636270200000,254.73,254.96,254.49,254.88,2727.46],[1636270500000,254.88,255.28,254.55,255.0,9340.58],[1636270800000,254.93,255.19,254.71,254.84,2519.34],[1636271100000,254.83,255.0,253.77,253.84,6858.13],[1636271400000,253.84,254.16,253.02,253.09,6872.14],[1636271700000,253.12,253.45,252.83,252.92,6676.63],[1636272000000,252.91,253.56,252.83,253.12,5771.04],[1636272300000,253.16,253.82,253.12,253.54,5619.95],[1636272600000,253.51,253.9,252.21,252.33,13010.29],[1636272900000,252.35,252.38,251.29,251.45,29043.98],[1636273200000,251.43,251.65,251.04,251.38,14329.4],[1636273500000,251.37,251.76,251.24,251.38,12843.66],[1636273800000,251.41,251.97,251.31,251.8,7675.9],[1636274100000,251.82,252.14,251.67,252.03,6375.56],[1636274400000,252.03,252.13,251.71,251.72,3141.53],[1636274700000,251.71,252.05,250.0,250.5,30991.2],[1636275000000,250.51,251.65,250.42,251.43,8543.25],[1636275300000,251.46,251.67,251.07,251.47,2923.53],[1636275600000,251.49,251.66,250.73,250.83,4671.24],[1636275900000,250.85,251.05,250.37,250.73,6487.13],[1636276200000,250.72,251.16,250.2,251.04,4435.8],[1636276500000,251.05,251.35,250.65,251.13,5352.21],[1636276800000,251.13,251.17,250.31,250.67,4546.79],[1636277100000,250.66,251.0,250.46,250.51,2975.09],[1636277400000,250.52,250.99,250.05,250.49,12666.6],[1636277700000,250.48,251.2,250.34,251.16,5127.18],[1636278000000,251.16,252.55,251.14,252.21,6980.35],[1636278300000,252.19,253.36,251.84,253.27,7076.02],[1636278600000,253.25,253.5,252.52,252.79,7786.09],[1636278900000,252.8,253.43,252.59,252.97,7407.48],[1636279200000,252.96,253.1,251.87,252.09,7050.22],[1636279500000,252.12,252.33,251.29,251.76,6459.3],[1636279800000,251.72,252.26,251.44,252.18,6492.57],[1636280100000,252.19,252.55,251.33,251.43,8070.34],[1636280400000,251.46,251.91,251.43,251.78,4485.12],[1636280700000,251.79,252.55,251.74,251.99,4114.45],[1636281000000,252.03,252.08,250.5,251.0,21585.88],[1636281300000,250.98,251.57,250.28,250.47,9806.82],[1636281600000,250.43,250.83,250.16,250.8,4885.7],[1636281900000,250.79,251.27,250.58,251.17,5815.08],[1636282200000,251.16,252.56,251.0,252.35,10107.39],[1636282500000,252.33,252.47,251.49,251.49,4323.86],[1636282800000,251.51,251.99,251.18,251.26,7428.43],[1636283100000,251.29,251.32,250.36,250.64,6463.72],[1636283400000,250.64,251.35,250.52,251.22,5441.38],[1636283700000,251.22,251.53,250.64,250.67,5463.37],[1636284000000,250.68,250.98,250.45,250.79,6274.73],[1636284300000,250.78,251.9,250.78,251.68,3871.77],[1636284600000,251.72,252.29,251.56,252.16,4060.14],[1636284900000,252.17,252.23,251.61,252.13,3197.06],[1636285200000,252.14,252.15,251.78,251.97,2315.88],[1636285500000,251.98,251.98,251.44,251.92,2771.68],[1636285800000,251.92,252.44,251.78,252.26,3135.29],[1636286100000,252.25,252.98,252.18,252.6,4407.01],[1636286400000,252.61,253.17,252.49,252.77,9851.42],[1636286700000,252.8,253.4,252.23,252.43,5806.92],[1636287000000,252.42,252.42,251.64,251.66,3584.95],[1636287300000,251.66,252.06,251.26,251.75,6096.04],[1636287600000,251.76,253.07,251.52,252.78,9284.04],[1636287900000,252.76,254.11,252.76,254.05,8321.22],[1636288200000,254.03,254.41,253.45,253.55,9224.19],[1636288500000,253.52,254.0,253.52,253.84,6756.62],[1636288800000,253.83,253.99,253.35,253.45,4044.22],[1636289100000,253.46,253.52,252.64,252.87,3918.69],[1636289400000,252.87,253.33,252.63,253.07,3432.56],[1636289700000,253.06,253.06,252.42,252.84,5429.45],[1636290000000,252.83,253.84,252.83,253.36,3420.39],[1636290300000,253.37,253.83,252.86,252.93,4860.5],[1636290600000,252.92,253.06,252.18,252.44,7160.9],[1636290900000,252.44,253.15,252.42,252.94,5391.93],[1636291200000,252.94,253.0,252.66,253.0,3015.4],[1636291500000,253.0,253.42,252.78,253.06,6718.85],[1636291800000,253.05,253.32,252.63,252.69,3554.33],[1636292100000,252.68,252.69,251.68,251.98,8297.62],[1636292400000,251.97,252.19,251.71,252.1,5670.98],[1636292700000,252.09,252.17,251.76,251.78,6437.96],[1636293000000,251.79,251.81,251.44,251.46,6593.65],[1636293300000,251.46,251.71,251.2,251.26,5349.59],[1636293600000,251.27,251.37,251.0,251.14,7074.41],[1636293900000,251.12,251.63,251.05,251.11,7773.0],[1636294200000,251.09,251.31,251.0,251.2,10292.02],[1636294500000,251.2,251.91,251.1,251.75,4705.35],[1636294800000,251.74,252.09,251.69,251.96,4083.79],[1636295100000,251.97,252.3,251.91,252.19,3393.52],[1636295400000,252.2,252.31,252.05,252.19,3214.65],[1636295700000,252.19,252.27,251.94,252.03,3334.95],[1636296000000,252.03,252.14,251.35,251.54,5060.05],[1636296300000,251.55,251.64,251.0,251.0,6103.13],[1636296600000,251.0,251.11,250.75,250.89,6748.14],[1636296900000,250.9,251.05,250.68,250.79,2932.5],[1636297200000,250.78,251.74,250.68,251.7,5724.79],[1636297500000,251.72,252.19,251.41,251.68,7918.62],[1636297800000,251.68,252.49,251.68,252.12,5356.91],[1636298100000,252.12,252.66,252.08,252.27,3253.0],[1636298400000,252.28,252.65,252.0,252.0,6702.86],[1636298700000,252.0,252.25,252.0,252.0,9425.38],[1636299000000,252.0,252.72,252.0,252.59,3340.27],[1636299300000,252.59,252.73,252.18,252.4,2371.94],[1636299600000,252.39,252.69,252.23,252.65,2592.99],[1636299900000,252.68,252.79,252.29,252.37,3938.77],[1636300200000,252.37,252.6,252.07,252.51,3728.13],[1636300500000,252.5,252.68,252.14,252.16,2624.25],[1636300800000,252.15,252.39,251.9,252.11,4331.35],[1636301100000,252.1,252.69,251.93,252.45,7100.05],[1636301400000,252.45,252.64,251.96,252.05,7210.03],[1636301700000,252.05,252.36,251.9,252.28,4016.26],[1636302000000,252.24,253.26,252.24,253.19,5113.95],[1636302300000,253.2,253.43,252.62,252.85,5432.93],[1636302600000,252.84,252.97,252.56,252.77,3731.24],[1636302900000,252.76,252.97,252.67,252.83,2266.57],[1636303200000,252.83,252.91,252.45,252.77,3068.22],[1636303500000,252.75,252.79,252.06,252.09,2674.62],[1636303800000,252.1,252.3,251.9,252.01,4119.85],[1636304100000,252.06,252.12,251.2,251.34,5282.84],[1636304400000,251.35,251.55,251.0,251.13,4986.32],[1636304700000,251.13,251.34,251.0,251.01,8052.37],[1636305000000,251.01,251.01,250.59,250.7,7267.1],[1636305300000,250.7,251.08,250.51,250.71,6440.6],[1636305600000,250.72,250.78,250.27,250.37,5551.53],[1636305900000,250.36,250.63,250.0,250.08,6295.49],[1636306200000,250.1,250.75,250.0,250.51,10615.05],[1636306500000,250.51,250.72,250.02,250.05,7112.34],[1636306800000,250.08,250.25,249.58,250.15,19024.39],[1636307100000,250.15,251.62,250.14,251.51,10168.33],[1636307400000,251.51,251.75,251.36,251.41,3679.42],[1636307700000,251.41,251.42,250.49,250.74,4781.26],[1636308000000,250.75,251.36,250.59,250.75,6177.52],[1636308300000,250.73,250.9,250.3,250.3,4728.44],[1636308600000,250.3,250.46,249.81,250.06,4943.11],[1636308900000,250.05,250.46,249.16,249.2,8169.05],[1636309200000,249.2,249.47,247.92,248.75,21870.69],[1636309500000,248.75,249.0,248.51,248.82,6497.99],[1636309800000,248.82,249.89,248.79,249.41,7918.62],[1636310100000,249.42,250.0,249.36,249.46,4673.2],[1636310400000,249.44,250.38,249.41,250.33,10039.71],[1636310700000,250.36,250.75,250.17,250.54,4153.16],[1636311000000,250.53,250.53,249.48,250.22,8837.61],[1636311300000,250.22,250.42,249.62,249.69,3353.57],[1636311600000,249.68,249.76,249.0,249.01,4940.52],[1636311900000,249.0,249.01,248.4,248.7,8184.52],[1636312200000,248.7,249.29,248.63,249.22,4897.45],[1636312500000,249.22,249.79,249.16,249.55,4339.25],[1636312800000,249.54,249.85,249.39,249.76,4726.82],[1636313100000,249.76,249.87,249.47,249.81,2542.1],[1636313400000,249.82,250.39,249.81,250.3,3867.05],[1636313700000,250.3,250.33,248.62,248.99,10922.53],[1636314000000,249.0,249.06,248.24,248.66,6533.59],[1636314300000,248.66,249.0,247.44,247.59,12326.5],[1636314600000,247.6,248.15,247.6,247.85,6262.54],[1636314900000,247.85,247.85,246.68,247.0,15743.07],[1636315200000,246.99,247.16,246.25,246.33,10428.01],[1636315500000,246.33,246.39,245.73,245.86,11079.27],[1636315800000,245.87,247.56,245.65,246.95,11034.68],[1636316100000,246.93,247.35,246.82,247.17,5825.39],[1636316400000,247.18,247.67,247.11,247.61,3072.76],[1636316700000,247.6,248.21,247.53,248.16,7973.25],[1636317000000,248.16,248.42,247.38,247.38,6311.45],[1636317300000,247.37,247.94,247.25,247.9,3738.81],[1636317600000,247.9,248.49,247.75,248.29,3912.48],[1636317900000,248.28,248.8,248.09,248.72,3697.27],[1636318200000,248.71,249.45,248.62,248.81,10623.06],[1636318500000,248.82,249.04,248.43,248.81,5579.95],[1636318800000,248.81,249.17,248.18,248.29,6864.98],[1636319100000,248.28,248.56,247.76,247.83,4276.74],[1636319400000,247.84,248.0,247.7,247.71,4006.51],[1636319700000,247.72,247.88,247.45,247.76,4376.1],[1636320000000,247.75,247.93,247.68,247.9,3245.09],[1636320300000,247.9,248.1,247.77,247.94,4133.68],[1636320600000,247.94,248.0,247.83,248.0,6706.35],[1636320900000,247.99,248.03,247.52,247.62,4263.76],[1636321200000,247.62,247.67,247.23,247.67,5844.75],[1636321500000,247.66,247.75,247.34,247.67,3380.06],[1636321800000,247.67,247.7,247.04,247.09,5375.3],[1636322100000,247.09,247.39,247.08,247.25,3422.2],[1636322400000,247.24,248.5,247.22,248.39,9457.07],[1636322700000,248.39,248.5,248.09,248.38,2716.06],[1636323000000,248.38,248.78,248.36,248.76,2692.23],[1636323300000,248.76,250.08,248.73,249.84,14501.68],[1636323600000,249.79,250.06,248.91,249.01,6607.23],[1636323900000,249.01,249.49,248.87,249.49,2307.41],[1636324200000,249.42,249.87,248.92,249.34,6936.45],[1636324500000,249.34,250.28,249.31,250.03,5244.97],[1636324800000,250.02,250.38,249.58,249.63,6393.43],[1636325100000,249.63,249.97,249.56,249.88,3039.87],[1636325400000,249.88,250.37,249.39,249.62,5044.94],[1636325700000,249.6,249.6,248.8,249.3,6895.1],[1636326000000,249.3,249.84,249.24,249.52,7633.99],[1636326300000,249.53,250.14,249.44,249.85,4780.23],[1636326600000,249.87,250.19,249.7,249.79,2384.01],[1636326900000,249.8,249.81,249.42,249.53,2451.77],[1636327200000,249.52,250.57,249.47,250.42,3194.32],[1636327500000,250.42,250.69,250.07,250.07,3121.24],[1636327800000,250.06,250.34,249.57,249.63,3711.81],[1636328100000,249.62,249.75,249.13,249.41,3061.79],[1636328400000,249.39,249.59,249.16,249.27,2427.8],[1636328700000,249.26,249.7,249.0,249.64,5167.1],[1636329000000,249.61,249.87,249.25,249.26,5296.28],[1636329300000,249.28,249.68,249.0,249.68,7024.38],[1636329600000,249.62,250.03,248.73,248.79,11762.26],[1636329900000,248.78,249.4,248.71,249.24,6334.57],[1636330200000,249.24,249.36,247.69,247.72,13210.81],[1636330500000,247.72,248.14,246.52,246.63,20485.08],[1636330800000,246.6,246.64,244.91,244.99,31851.84],[1636331100000,244.99,245.3,243.19,244.1,31090.01],[1636331400000,244.09,246.11,244.0,245.42,19006.69],[1636331700000,245.43,245.75,244.69,244.69,16990.41],[1636332000000,244.69,246.36,244.48,246.26,13657.06],[1636332300000,246.27,248.97,246.25,248.96,15401.85],[1636332600000,248.96,250.3,248.5,249.76,16944.91],[1636332900000,249.76,249.77,247.18,247.23,16099.54],[1636333200000,247.23,247.24,245.76,245.91,15542.78],[1636333500000,245.8,247.08,245.66,246.65,10593.03],[1636333800000,246.68,246.69,245.4,245.61,10691.47],[1636334100000,245.61,246.0,244.31,244.4,12863.6],[1636334400000,244.37,244.82,243.88,244.32,12373.66],[1636334700000,244.34,244.76,244.14,244.17,8844.35],[1636335000000,244.18,244.37,243.06,243.14,12367.92],[1636335300000,243.14,243.38,241.73,242.18,23636.12],[1636335600000,242.17,242.3,240.83,240.86,19763.47],[1636335900000,240.87,242.84,240.72,242.73,23688.5],[1636336200000,242.74,242.88,241.45,241.45,12539.77],[1636336500000,241.46,242.21,241.2,241.41,8936.3],[1636336800000,241.41,242.11,241.41,241.6,9290.22],[1636337100000,241.6,241.75,240.85,240.87,11528.02],[1636337400000,240.86,242.52,240.68,242.4,10338.31],[1636337700000,242.39,244.13,242.33,242.95,14153.8],[1636338000000,242.94,244.22,242.9,244.21,7660.74],[1636338300000,244.21,244.31,243.4,243.41,9081.15],[1636338600000,243.39,243.86,243.1,243.3,7018.53],[1636338900000,243.3,244.24,243.08,244.24,7442.63],[1636339200000,244.22,244.74,243.9,244.62,9554.15],[1636339500000,244.62,244.7,244.11,244.51,6788.12],[1636339800000,244.52,244.74,244.22,244.38,5668.4],[1636340100000,244.39,244.62,244.11,244.3,3300.91],[1636340400000,244.32,245.32,244.27,245.29,7224.99],[1636340700000,245.3,245.92,245.04,245.91,7626.81],[1636341000000,245.91,246.09,245.57,245.9,6672.95],[1636341300000,245.88,247.07,245.75,247.04,8852.35],[1636341600000,247.04,247.8,246.82,247.75,11952.6],[1636341900000,247.75,247.9,246.83,247.07,9980.44],[1636342200000,247.08,247.17,246.45,247.05,7168.92],[1636342500000,247.03,248.57,246.92,248.22,12727.71],[1636342800000,248.22,249.12,247.87,249.0,10188.87],[1636343100000,248.99,249.43,248.39,249.43,8328.37],[1636343400000,249.41,249.6,249.01,249.13,7019.58],[1636343700000,249.11,249.11,247.84,248.29,6521.17],[1636344000000,248.29,248.42,246.9,246.9,8618.09],[1636344300000,246.89,247.14,246.74,246.84,5818.01],[1636344600000,246.83,246.91,246.45,246.87,6020.85],[1636344900000,246.88,247.95,246.79,247.95,5825.96],[1636345200000,247.92,248.62,247.65,247.7,7670.53],[1636345500000,247.7,247.7,247.05,247.1,4917.59],[1636345800000,247.09,248.25,246.76,247.77,9899.45],[1636346100000,247.78,247.9,247.51,247.84,4719.02],[1636346400000,247.84,248.0,247.21,247.24,4285.75],[1636346700000,247.24,248.52,247.21,247.94,3614.14],[1636347000000,247.93,248.14,247.55,247.69,4960.67],[1636347300000,247.71,248.09,247.15,248.09,3651.28],[1636347600000,248.09,248.55,247.7,247.76,4335.09],[1636347900000,247.78,247.78,247.06,247.17,4210.3],[1636348200000,247.17,247.35,246.55,246.56,4369.52],[1636348500000,246.57,247.94,246.53,247.21,8111.01],[1636348800000,247.21,247.51,246.08,246.19,6684.08],[1636349100000,246.18,246.95,246.0,246.84,4488.35],[1636349400000,246.84,247.04,246.35,246.41,2490.79],[1636349700000,246.4,247.1,246.35,246.64,4837.99],[1636350000000,246.6,248.0,246.37,247.27,11973.91],[1636350300000,247.27,249.07,247.23,248.78,16065.27],[1636350600000,248.78,249.39,248.0,248.07,11544.12],[1636350900000,248.02,248.12,247.66,247.73,3468.28],[1636351200000,247.73,247.87,246.91,247.05,6063.99],[1636351500000,247.06,247.42,246.84,247.29,5178.39],[1636351800000,247.3,247.36,246.31,246.75,4875.33],[1636352100000,246.74,247.19,246.49,246.56,7927.17],[1636352400000,246.56,246.87,246.26,246.56,7879.68],[1636352700000,246.53,246.62,246.02,246.17,5467.44],[1636353000000,246.17,246.65,245.49,245.59,8197.02],[1636353300000,245.6,245.68,244.67,244.82,11082.13],[1636353600000,244.81,245.06,244.0,244.19,9211.02],[1636353900000,244.2,245.13,243.87,245.07,9948.77],[1636354200000,245.06,245.23,244.44,244.96,12744.04],[1636354500000,244.97,245.28,244.33,244.57,9745.93],[1636354800000,244.58,245.69,244.37,245.64,8184.41],[1636355100000,245.64,245.75,245.22,245.46,6856.24],[1636355400000,245.46,245.91,245.27,245.46,10980.79],[1636355700000,245.46,245.59,244.94,244.94,4637.83],[1636356000000,244.95,245.02,244.17,244.77,5005.73],[1636356300000,244.77,244.77,244.42,244.63,6750.15],[1636356600000,244.62,245.3,244.5,244.64,11498.42],[1636356900000,244.64,244.99,244.31,244.72,6104.4],[1636357200000,244.73,245.53,244.73,245.44,6140.75],[1636357500000,245.43,245.82,245.37,245.52,7201.93],[1636357800000,245.5,246.03,245.07,245.17,9394.42],[1636358100000,245.18,246.1,245.09,245.86,4534.9],[1636358400000,245.86,247.3,245.86,247.27,8762.65],[1636358700000,247.25,247.77,247.09,247.45,7396.07],[1636359000000,247.45,247.48,246.3,246.3,7423.59],[1636359300000,246.33,246.42,245.67,245.69,6197.4],[1636359600000,245.72,245.91,244.81,244.85,8491.76],[1636359900000,244.85,244.94,243.71,244.52,15596.83],[1636360200000,244.52,244.52,243.55,243.59,8840.3],[1636360500000,243.59,243.67,243.28,243.47,7586.4],[1636360800000,243.47,244.19,243.36,244.19,9752.95],[1636361100000,244.19,244.42,243.93,243.95,5856.89],[1636361400000,243.95,244.05,243.2,243.35,7851.36],[1636361700000,243.35,243.75,243.22,243.66,7950.23],[1636362000000,243.65,243.65,243.21,243.38,7669.12],[1636362300000,243.41,243.92,243.13,243.87,7725.56],[1636362600000,243.87,244.38,243.62,243.71,6667.44],[1636362900000,243.72,243.75,243.06,243.35,7267.92],[1636363200000,243.31,243.83,243.12,243.15,7167.37],[1636363500000,243.15,243.19,242.37,242.6,9518.1],[1636363800000,242.61,243.52,242.45,243.44,6934.96],[1636364100000,243.45,244.0,243.45,243.82,5270.03],[1636364400000,243.84,244.49,243.71,244.18,6346.97],[1636364700000,244.2,244.56,243.93,244.19,9266.81],[1636365000000,244.19,244.19,243.9,243.95,4886.94],[1636365300000,243.91,244.13,243.75,244.09,4875.79],[1636365600000,244.11,245.24,244.09,244.87,7771.82],[1636365900000,244.9,245.07,244.05,245.06,5656.58],[1636366200000,245.06,245.21,244.74,245.04,4831.38],[1636366500000,245.06,245.92,245.03,245.19,7893.83],[1636366800000,245.19,245.62,244.62,245.51,5071.57],[1636367100000,245.51,246.0,245.25,245.37,4826.48],[1636367400000,245.36,245.54,244.6,244.83,6666.95],[1636367700000,244.83,245.6,244.72,245.51,5302.65],[1636368000000,245.51,245.55,244.8,244.95,5558.91],[1636368300000,244.95,244.96,243.96,243.97,4779.62],[1636368600000,243.97,244.75,243.96,244.63,3907.72],[1636368900000,244.64,244.68,244.0,244.09,4582.58],[1636369200000,244.11,244.45,244.04,244.06,2763.95],[1636369500000,244.07,244.19,243.28,243.35,9144.84],[1636369800000,243.35,243.56,242.63,242.88,10516.72],[1636370100000,242.88,243.09,242.45,242.52,13983.83],[1636370400000,242.52,243.58,242.52,243.37,6514.8],[1636370700000,243.37,243.61,243.25,243.44,4761.82],[1636371000000,243.44,243.58,243.05,243.3,5282.48],[1636371300000,243.28,243.37,243.04,243.15,3356.01],[1636371600000,243.18,243.58,243.09,243.19,4314.56],[1636371900000,243.19,243.37,243.04,243.24,5581.24],[1636372200000,243.21,243.6,243.18,243.45,4579.51],[1636372500000,243.44,243.87,243.35,243.77,4072.36],[1636372800000,243.77,244.15,243.2,243.23,9021.87],[1636373100000,243.24,243.42,242.74,242.97,4859.6],[1636373400000,243.0,243.73,242.97,243.03,5820.72],[1636373700000,243.03,243.91,242.99,243.71,5345.76],[1636374000000,243.71,244.16,243.59,243.94,4721.83],[1636374300000,243.95,244.29,243.93,244.02,4198.45],[1636374600000,244.06,244.12,243.32,243.59,7915.91],[1636374900000,243.62,243.73,243.38,243.55,3689.62],[1636375200000,243.54,244.09,243.43,244.0,5766.35],[1636375500000,244.0,244.65,243.97,244.38,6971.85],[1636375800000,244.37,244.41,243.36,243.43,7277.89],[1636376100000,243.43,243.8,243.2,243.77,3399.91],[1636376400000,243.77,245.16,243.75,244.94,7091.68],[1636376700000,244.94,245.75,244.66,245.57,6733.46],[1636377000000,245.57,245.89,244.68,244.7,5992.37],[1636377300000,244.73,245.19,244.67,245.06,4799.45],[1636377600000,245.08,245.74,245.0,245.4,5979.66],[1636377900000,245.39,245.89,245.25,245.58,6589.41],[1636378200000,245.59,245.63,245.15,245.45,4374.67],[1636378500000,245.45,245.48,244.2,244.27,8944.61],[1636378800000,244.27,244.54,244.0,244.23,9452.49],[1636379100000,244.3,244.5,243.28,243.43,8401.35],[1636379400000,243.42,243.43,243.01,243.09,6083.02],[1636379700000,243.09,243.68,243.09,243.23,4081.97],[1636380000000,243.23,244.16,243.13,243.64,8157.73],[1636380300000,243.64,244.48,243.63,244.45,4202.34],[1636380600000,244.43,245.48,244.39,245.35,5878.84],[1636380900000,245.34,245.34,244.15,244.36,6761.31],[1636381200000,244.35,244.92,244.04,244.07,4077.53],[1636381500000,244.06,244.41,244.06,244.13,3782.92],[1636381800000,244.13,244.13,243.88,244.11,2866.28],[1636382100000,244.12,244.12,243.21,243.25,4724.87],[1636382400000,243.26,243.58,242.83,242.96,7477.55],[1636382700000,242.97,243.5,242.95,243.25,3997.39],[1636383000000,243.24,243.56,243.08,243.4,4108.98],[1636383300000,243.41,244.12,243.38,244.1,4709.4],[1636383600000,244.11,244.87,243.75,244.75,5620.82],[1636383900000,244.78,245.16,244.49,244.62,5425.9],[1636384200000,244.57,244.67,244.0,244.11,5661.65],[1636384500000,244.12,244.32,243.56,243.69,7065.58],[1636384800000,243.69,244.75,243.36,244.58,7252.1],[1636385100000,244.57,244.71,244.1,244.67,4169.24],[1636385400000,244.66,245.13,244.44,244.8,4763.52],[1636385700000,244.86,246.28,244.53,246.21,12538.93],[1636386000000,246.2,247.77,246.13,247.08,14939.58],[1636386300000,247.1,248.0,246.33,247.96,19104.68],[1636386600000,247.96,248.19,247.3,248.05,9862.0],[1636386900000,248.06,248.6,247.65,248.28,7422.81],[1636387200000,248.28,249.58,247.56,249.23,21779.25],[1636387500000,249.23,249.37,248.26,248.53,10117.05],[1636387800000,248.53,252.5,248.48,252.15,41681.7],[1636388100000,252.16,253.3,250.41,252.81,33170.28],[1636388400000,252.79,252.9,250.56,250.73,25657.47],[1636388700000,250.72,251.0,249.65,249.73,15514.76],[1636389000000,249.76,251.2,249.66,251.17,10889.34],[1636389300000,251.17,251.61,250.36,250.98,9689.67],[1636389600000,250.98,251.05,249.59,249.78,11250.21],[1636389900000,249.78,250.0,247.67,248.5,15826.86],[1636390200000,248.52,249.4,247.61,249.26,7640.77],[1636390500000,249.26,249.39,248.01,248.11,12957.06],[1636390800000,248.14,249.3,248.06,248.61,6674.82],[1636391100000,248.61,249.29,248.56,248.62,3882.53],[1636391400000,248.59,248.92,248.15,248.25,3569.9],[1636391700000,248.24,248.3,247.05,247.44,7965.36],[1636392000000,247.44,247.7,247.04,247.32,6726.11],[1636392300000,247.32,248.12,247.31,248.03,4520.71],[1636392600000,248.04,248.97,247.89,248.86,4771.15],[1636392900000,248.87,249.4,248.7,249.11,4233.39],[1636393200000,249.12,249.25,248.92,249.13,3199.47],[1636393500000,249.13,249.42,249.09,249.39,2810.64],[1636393800000,249.38,249.88,249.29,249.59,7394.8],[1636394100000,249.58,249.88,249.56,249.83,3703.83],[1636394400000,249.83,249.85,248.55,248.56,5173.58],[1636394700000,248.57,249.1,248.44,249.0,4580.41],[1636395000000,249.01,249.73,248.74,248.89,5982.17],[1636395300000,248.9,248.98,248.26,248.53,6343.93],[1636395600000,248.54,248.71,248.32,248.48,2940.02],[1636395900000,248.48,249.04,248.46,249.0,4493.63],[1636396200000,249.01,249.04,248.55,248.65,3963.08],[1636396500000,248.66,249.51,248.62,249.46,3209.96],[1636396800000,249.46,249.69,249.14,249.62,3504.22],[1636397100000,249.62,249.77,249.42,249.62,3127.64],[1636397400000,249.61,249.64,249.28,249.47,3605.77],[1636397700000,249.47,249.5,248.95,248.95,2853.15],[1636398000000,248.96,249.69,248.96,249.62,4181.32],[1636398300000,249.62,249.77,249.15,249.74,5769.0],[1636398600000,249.74,250.05,249.53,249.74,6420.32],[1636398900000,249.74,249.75,248.45,248.78,9591.01],[1636399200000,248.78,248.85,247.8,247.88,5827.99],[1636399500000,247.88,248.03,247.31,247.49,8603.08],[1636399800000,247.49,247.9,247.45,247.59,3918.33],[1636400100000,247.6,247.67,246.38,246.38,8303.78],[1636400400000,246.38,246.89,246.23,246.4,7472.42],[1636400700000,246.42,246.75,245.83,245.95,9170.64],[1636401000000,245.95,246.27,245.83,246.24,3225.55],[1636401300000,246.24,246.6,245.93,246.43,3850.04],[1636401600000,246.43,246.54,245.37,245.56,5716.11],[1636401900000,245.52,246.02,244.89,244.92,9456.28],[1636402200000,244.88,246.11,244.87,246.11,5590.63],[1636402500000,246.1,246.47,245.14,245.46,10969.36],[1636402800000,245.49,246.01,245.46,245.96,5304.77],[1636403100000,245.98,245.98,243.86,244.04,18677.87],[1636403400000,244.05,244.97,244.05,244.95,5867.37],[1636403700000,244.91,245.15,240.7,244.36,51841.19],[1636404000000,244.37,244.75,244.2,244.67,3987.68],[1636404300000,244.65,245.11,244.64,244.87,3378.56],[1636404600000,244.89,245.34,244.71,245.2,3384.55],[1636404900000,245.2,245.43,244.91,245.17,3500.56],[1636405200000,245.17,245.65,245.0,245.4,9792.22],[1636405500000,245.38,246.18,245.37,245.92,5374.1],[1636405800000,245.91,246.75,245.89,246.7,4539.78],[1636406100000,246.69,247.58,246.65,247.47,5503.78],[1636406400000,247.46,247.46,246.5,246.7,6018.45],[1636406700000,246.71,247.25,246.16,247.14,5322.92],[1636407000000,247.15,247.25,246.32,246.35,3193.44],[1636407300000,246.36,246.63,246.13,246.41,2515.53],[1636407600000,246.4,247.12,246.39,246.68,3545.63],[1636407900000,246.69,247.58,246.53,247.47,2684.86],[1636408200000,247.44,247.85,247.3,247.73,2774.6],[1636408500000,247.74,247.86,247.27,247.37,1985.26],[1636408800000,247.37,247.75,246.88,246.98,2627.66],[1636409100000,246.98,247.03,246.5,246.99,1972.64],[1636409400000,247.0,247.01,245.84,245.84,3469.11],[1636409700000,245.88,245.92,245.12,245.18,3724.97],[1636410000000,245.16,245.16,244.57,245.08,4659.86],[1636410300000,245.03,245.17,244.7,244.81,3652.04],[1636410600000,244.81,245.42,244.74,245.42,2475.27],[1636410900000,245.41,246.08,245.41,245.9,1900.92],[1636411200000,245.89,246.6,245.88,246.48,2809.31],[1636411500000,246.48,246.69,245.52,245.61,3656.01],[1636411800000,245.62,246.14,245.33,245.94,3722.19],[1636412100000,245.91,246.14,245.65,246.05,3268.98],[1636412400000,246.07,247.23,245.94,247.16,4523.54],[1636412700000,247.12,247.35,246.89,247.18,7800.7],[1636413000000,247.21,247.42,246.13,246.28,11446.63],[1636413300000,246.28,247.0,245.88,246.99,12564.34],[1636413600000,246.99,248.75,246.91,248.45,14101.88],[1636413900000,248.46,248.85,247.77,248.85,8605.34],[1636414200000,248.82,249.0,247.94,248.56,11327.34],[1636414500000,248.55,249.18,248.27,249.05,6689.22],[1636414800000,249.08,249.5,248.91,249.48,8262.67],[1636415100000,249.44,249.57,248.18,248.26,16231.85],[1636415400000,248.26,249.28,248.26,248.92,5322.66],[1636415700000,248.92,248.92,248.21,248.26,5804.79],[1636416000000,248.27,250.73,247.97,250.69,17434.79],[1636416300000,250.71,253.22,250.48,252.53,58147.76],[1636416600000,252.54,252.82,250.88,251.97,17263.6],[1636416900000,251.96,252.5,250.86,251.26,15530.9],[1636417200000,251.27,251.42,250.11,250.28,13130.99],[1636417500000,250.31,251.15,250.04,250.48,14168.1],[1636417800000,250.47,250.59,249.21,249.26,10321.75],[1636418100000,249.31,249.59,248.76,249.37,8974.23],[1636418400000,249.37,250.3,249.28,249.94,10393.58],[1636418700000,249.93,250.27,249.15,249.88,5090.92],[1636419000000,249.92,250.12,249.22,249.46,6406.72],[1636419300000,249.48,250.29,249.48,249.85,6466.13],[1636419600000,249.84,250.1,247.2,248.25,19731.15],[1636419900000,248.25,248.32,247.9,248.14,7809.88],[1636420200000,248.13,248.58,248.04,248.44,4602.52],[1636420500000,248.44,249.38,248.41,248.57,6673.71],[1636420800000,248.57,249.02,248.35,248.75,5822.14],[1636421100000,248.75,249.59,248.69,248.86,6011.85],[1636421400000,248.87,249.21,248.56,248.87,5495.85],[1636421700000,248.88,249.85,248.77,249.58,3950.98],[1636422000000,249.58,249.84,249.39,249.53,4390.1],[1636422300000,249.53,249.55,248.82,248.99,4315.34],[1636422600000,248.99,249.77,248.84,249.68,3803.07],[1636422900000,249.67,249.75,248.97,249.0,4067.79],[1636423200000,249.03,249.12,248.0,248.04,4005.37],[1636423500000,248.03,248.16,247.6,247.67,5432.55],[1636423800000,247.68,247.79,247.0,247.55,8232.19],[1636424100000,247.5,248.2,247.45,248.03,5545.97],[1636424400000,248.02,248.29,247.98,248.02,4358.55],[1636424700000,248.01,248.1,247.24,247.3,7049.13],[1636425000000,247.31,247.32,246.43,247.01,9694.9],[1636425300000,247.01,247.08,246.22,246.36,11082.93],[1636425600000,246.36,246.93,246.36,246.74,5178.24],[1636425900000,246.75,246.91,246.52,246.68,4931.11],[1636426200000,246.68,247.1,246.51,246.54,5206.51],[1636426500000,246.56,246.71,246.36,246.71,4514.91],[1636426800000,246.69,247.83,246.64,247.04,9531.91],[1636427100000,247.05,247.42,246.92,247.19,4053.2],[1636427400000,247.17,247.62,247.06,247.56,5213.43],[1636427700000,247.56,247.79,247.04,247.08,4001.81],[1636428000000,247.08,247.13,246.62,246.66,5151.79],[1636428300000,246.66,247.19,246.65,247.11,4457.75],[1636428600000,247.11,247.29,246.85,246.87,4055.16],[1636428900000,246.88,246.88,246.17,246.24,6233.63],[1636429200000,246.24,247.64,246.24,247.02,10681.45],[1636429500000,247.01,247.11,246.6,246.71,7956.6],[1636429800000,246.71,246.93,246.48,246.54,5498.35],[1636430100000,246.57,247.21,246.47,246.72,6475.42],[1636430400000,246.73,246.9,246.42,246.5,5970.73],[1636430700000,246.51,247.59,246.42,247.41,6562.95],[1636431000000,247.41,247.59,246.81,247.17,4095.81],[1636431300000,247.17,247.2,246.56,246.99,5368.41],[1636431600000,247.01,247.05,246.4,246.81,5145.0],[1636431900000,246.81,247.33,246.73,246.97,4550.21],[1636432200000,246.97,247.38,246.73,247.25,3226.56],[1636432500000,247.26,247.44,246.87,247.05,3568.21],[1636432800000,247.05,247.22,246.86,247.05,3699.49],[1636433100000,247.05,247.07,246.03,246.11,10866.42],[1636433400000,246.11,246.37,245.11,245.45,15720.25],[1636433700000,245.46,245.9,245.23,245.29,10480.8],[1636434000000,245.29,245.5,245.15,245.31,6840.78],[1636434300000,245.33,246.07,245.32,245.72,6005.52],[1636434600000,245.72,246.07,245.44,245.92,5430.89],[1636434900000,245.92,246.45,245.6,246.1,8779.61],[1636435200000,246.11,246.53,245.87,246.04,8544.94],[1636435500000,246.05,246.76,245.98,246.57,8927.72],[1636435800000,246.57,246.6,246.13,246.17,6226.44],[1636436100000,246.17,246.23,245.99,246.06,3027.36],[1636436400000,246.05,246.43,245.93,246.03,3865.74],[1636436700000,246.07,246.28,245.9,246.19,3930.01],[1636437000000,246.2,246.24,245.8,245.85,2638.82],[1636437300000,245.85,245.99,245.7,245.97,4141.43],[1636437600000,245.97,245.97,245.5,245.75,4827.82],[1636437900000,245.75,245.82,245.2,245.36,5678.38],[1636438200000,245.35,245.35,245.07,245.16,4478.47],[1636438500000,245.16,245.45,245.02,245.35,6383.71],[1636438800000,245.36,245.78,245.18,245.59,7070.82],[1636439100000,245.59,246.38,245.52,246.01,8223.0],[1636439400000,246.01,246.28,245.72,245.76,5235.11],[1636439700000,245.77,246.32,245.37,245.39,9353.66],[1636440000000,245.39,245.65,245.18,245.54,6104.28],[1636440300000,245.55,245.65,245.21,245.23,3834.74],[1636440600000,245.22,245.9,245.17,245.89,2406.41],[1636440900000,245.9,246.89,245.78,246.85,3252.06],[1636441200000,246.84,247.29,246.5,246.98,4862.34],[1636441500000,246.98,247.91,246.84,247.7,9577.74],[1636441800000,247.7,247.72,247.14,247.27,6220.79],[1636442100000,247.26,248.11,247.26,247.77,7988.58],[1636442400000,247.77,247.99,247.56,247.58,5692.56],[1636442700000,247.61,248.08,247.58,247.78,10506.59],[1636443000000,247.79,247.81,247.04,247.1,6835.84],[1636443300000,247.1,247.2,246.68,246.79,5914.63],[1636443600000,246.79,246.84,246.59,246.76,5096.85],[1636443900000,246.76,246.77,246.23,246.48,10128.76],[1636444200000,246.48,246.86,246.02,246.46,5868.64],[1636444500000,246.46,246.9,246.18,246.53,4475.56],[1636444800000,246.54,246.54,245.53,245.86,13283.09],[1636445100000,245.84,246.01,245.39,245.74,9598.77],[1636445400000,245.73,245.86,245.37,245.54,5620.74],[1636445700000,245.53,246.0,245.5,245.74,6466.38],[1636446000000,245.72,245.79,245.5,245.57,4767.0],[1636446300000,245.57,245.98,245.43,245.88,4114.71],[1636446600000,245.88,246.71,245.72,246.63,4857.02],[1636446900000,246.64,246.66,246.1,246.33,3425.07],[1636447200000,246.32,246.32,245.74,246.21,4955.09],[1636447500000,246.22,246.5,246.21,246.29,2731.82],[1636447800000,246.32,246.45,246.25,246.41,3415.05],[1636448100000,246.4,247.42,246.4,247.35,5765.11],[1636448400000,247.36,247.5,246.66,246.97,6485.42],[1636448700000,246.94,247.15,246.57,247.08,5064.23],[1636449000000,247.1,247.21,246.82,246.95,2974.37],[1636449300000,246.95,247.65,246.88,247.25,5909.55],[1636449600000,247.25,247.25,246.75,246.9,4267.0],[1636449900000,246.9,247.13,246.84,247.13,3620.71],[1636450200000,247.14,247.16,246.84,246.86,5904.56],[1636450500000,246.86,247.07,246.77,246.89,3728.38],[1636450800000,246.89,247.46,246.79,246.91,6487.16],[1636451100000,246.95,247.05,246.69,246.73,3199.03],[1636451400000,246.73,247.0,246.62,246.98,5124.55],[1636451700000,246.98,247.27,246.93,247.18,6596.51],[1636452000000,247.16,247.87,247.14,247.76,9294.13],[1636452300000,247.77,248.77,247.67,248.61,11219.64],[1636452600000,248.61,248.69,247.66,247.72,8856.4],[1636452900000,247.71,248.6,247.51,248.55,5024.23],[1636453200000,248.56,248.71,248.32,248.71,4722.98],[1636453500000,248.71,248.88,248.08,248.08,9441.92],[1636453800000,248.07,248.13,247.39,247.71,7096.07],[1636454100000,247.71,248.08,247.58,248.04,3657.23],[1636454400000,248.04,248.2,247.44,247.49,4011.22],[1636454700000,247.48,247.94,247.4,247.94,4903.65],[1636455000000,247.94,248.12,247.69,247.7,3574.8],[1636455300000,247.75,247.78,246.75,246.83,6350.11],[1636455600000,246.82,247.71,246.72,247.11,4556.23],[1636455900000,247.14,247.29,246.78,246.78,4511.72],[1636456200000,246.77,246.77,246.4,246.42,7189.94],[1636456500000,246.44,246.89,246.32,246.36,6013.06],[1636456800000,246.36,246.4,246.0,246.08,5021.41],[1636457100000,246.09,246.28,245.8,245.87,10631.82],[1636457400000,245.9,246.35,245.8,246.2,4949.77],[1636457700000,246.2,246.22,244.65,244.77,20017.32],[1636458000000,244.8,245.87,244.8,245.76,6392.64],[1636458300000,245.76,246.22,244.89,245.05,6750.93],[1636458600000,245.05,245.83,244.93,245.73,9635.14],[1636458900000,245.73,245.97,245.41,245.91,6241.7],[1636459200000,245.9,246.03,245.61,245.62,5602.36],[1636459500000,245.61,246.31,245.23,245.27,12510.18],[1636459800000,245.27,245.34,244.25,244.39,11322.36],[1636460100000,244.41,244.7,243.83,244.12,17341.63],[1636460400000,244.11,244.72,244.08,244.66,7930.59],[1636460700000,244.65,245.15,244.58,245.0,8116.66],[1636461000000,245.01,245.27,244.7,245.01,7579.47],[1636461300000,245.01,245.27,244.8,245.26,6169.84],[1636461600000,245.26,245.33,244.89,245.31,6446.71],[1636461900000,245.32,245.45,244.64,244.64,5962.12],[1636462200000,244.64,244.73,243.86,243.86,8171.35],[1636462500000,243.86,244.34,243.6,244.05,8596.55],[1636462800000,244.03,244.7,243.89,244.57,8645.68],[1636463100000,244.58,245.15,244.52,244.85,7257.23],[1636463400000,244.86,245.33,244.77,244.91,7240.98],[1636463700000,244.91,245.04,244.53,244.6,5778.44],[1636464000000,244.6,244.81,244.4,244.54,6059.85],[1636464300000,244.54,244.89,244.43,244.74,5366.31],[1636464600000,244.74,244.8,244.25,244.28,5743.55],[1636464900000,244.28,244.99,244.26,244.91,4890.87],[1636465200000,244.93,245.43,244.8,245.27,5938.76],[1636465500000,245.28,245.5,245.02,245.42,5588.66],[1636465800000,245.42,245.95,245.4,245.61,7975.29],[1636466100000,245.61,245.74,245.29,245.5,6242.05],[1636466400000,245.5,245.87,245.35,245.68,7239.19],[1636466700000,245.68,245.81,245.0,245.02,6686.91],[1636467000000,245.03,246.39,244.7,244.77,18219.8],[1636467300000,244.77,244.78,244.46,244.56,7816.37],[1636467600000,244.55,245.36,244.5,244.94,6661.81],[1636467900000,244.94,244.99,244.72,244.89,5780.09],[1636468200000,244.89,245.47,244.76,245.33,6697.08],[1636468500000,245.33,245.58,245.2,245.44,7099.76],[1636468800000,245.45,245.49,245.08,245.2,6995.68],[1636469100000,245.19,245.32,244.49,244.56,9773.14],[1636469400000,244.54,244.9,244.44,244.53,5796.54],[1636469700000,244.53,244.58,243.6,243.61,10976.36],[1636470000000,243.63,243.66,237.63,239.46,93934.92],[1636470300000,239.45,240.2,237.62,239.93,37352.38],[1636470600000,239.9,241.44,239.0,241.31,24612.42],[1636470900000,241.32,243.64,240.75,242.0,39735.24],[1636471200000,242.01,242.37,239.26,239.43,22523.69],[1636471500000,239.41,240.67,239.28,240.33,18599.48],[1636471800000,240.33,242.57,240.31,241.92,20060.84],[1636472100000,241.91,241.97,240.89,241.0,11329.26],[1636472400000,241.01,241.76,240.32,241.51,15802.93],[1636472700000,241.51,242.0,240.9,241.01,8206.87],[1636473000000,241.0,241.05,240.3,240.72,9937.21],[1636473300000,240.71,240.9,240.13,240.8,14314.59],[1636473600000,240.8,241.35,239.68,240.18,19395.16],[1636473900000,240.19,240.39,239.14,239.22,17854.19],[1636474200000,239.18,239.25,237.92,238.51,17776.54],[1636474500000,238.53,240.0,238.02,239.81,15926.23],[1636474800000,239.77,240.17,239.38,239.93,8257.9],[1636475100000,239.93,240.65,239.89,240.38,6359.73],[1636475400000,240.39,240.81,240.18,240.33,7543.5],[1636475700000,240.33,240.58,239.67,240.01,5806.87],[1636476000000,240.03,241.0,240.0,240.88,7842.88],[1636476300000,240.86,241.3,240.75,240.99,8757.26],[1636476600000,240.98,241.5,240.84,240.85,5940.38],[1636476900000,240.86,240.94,240.0,240.15,6376.89],[1636477200000,240.15,240.44,239.14,239.47,11213.61],[1636477500000,239.47,240.03,238.37,239.7,10178.47],[1636477800000,239.7,239.95,239.0,239.26,7578.72],[1636478100000,239.26,240.05,239.17,240.04,8134.47],[1636478400000,240.05,240.62,239.78,240.27,5175.47],[1636478700000,240.27,240.6,239.77,240.4,5684.06],[1636479000000,240.41,241.22,240.3,241.19,6864.46],[1636479300000,241.19,241.98,241.06,241.81,5119.49],[1636479600000,241.85,242.31,241.7,242.17,6623.17],[1636479900000,242.22,242.54,241.64,241.9,10204.0],[1636480200000,241.89,243.0,241.79,242.83,11402.18],[1636480500000,242.81,242.96,242.0,242.04,8335.88],[1636480800000,242.04,242.8,242.0,242.66,7377.83],[1636481100000,242.67,243.4,242.44,243.36,5760.59],[1636481400000,243.36,243.53,242.58,242.95,7128.37],[1636481700000,242.94,242.98,242.41,242.47,5591.21],[1636482000000,242.48,242.74,242.37,242.55,4223.05],[1636482300000,242.55,242.63,241.86,241.99,5236.12],[1636482600000,241.98,241.99,241.28,241.85,5568.55],[1636482900000,241.85,242.07,241.51,241.95,5172.72],[1636483200000,241.95,242.18,241.36,241.42,4394.62],[1636483500000,241.43,241.57,240.45,240.59,7520.81],[1636483800000,240.6,240.93,240.39,240.53,5721.78],[1636484100000,240.54,240.54,239.81,239.85,6824.5],[1636484400000,239.84,240.7,239.82,239.94,6212.22],[1636484700000,239.97,240.0,239.0,239.55,11435.19],[1636485000000,239.55,239.55,238.72,238.8,8002.83],[1636485300000,238.81,239.68,238.75,239.33,6833.83],[1636485600000,239.33,239.75,238.91,239.66,5037.79],[1636485900000,239.66,240.47,239.41,240.34,4646.86],[1636486200000,240.33,240.49,239.84,240.23,3602.94],[1636486500000,240.23,240.41,239.84,239.98,3420.26],[1636486800000,239.98,240.88,239.94,240.83,4590.0],[1636487100000,240.83,241.42,240.73,240.83,4663.39],[1636487400000,240.83,241.04,240.51,240.83,4105.69],[1636487700000,240.83,240.83,240.11,240.15,5382.9],[1636488000000,240.14,240.14,239.39,239.45,3795.66],[1636488300000,239.46,240.02,239.44,239.82,4230.67],[1636488600000,239.83,239.94,239.29,239.39,5260.59],[1636488900000,239.38,240.03,239.38,239.46,4043.45],[1636489200000,239.46,240.74,239.44,240.62,5709.32],[1636489500000,240.63,241.43,240.63,241.0,6601.5],[1636489800000,241.0,241.0,240.27,240.82,8542.54],[1636490100000,240.81,241.42,240.62,241.28,4143.69],[1636490400000,241.27,242.63,241.25,242.31,9809.4],[1636490700000,242.32,242.43,241.31,241.4,7173.53],[1636491000000,241.4,242.0,241.2,241.93,3937.8],[1636491300000,241.94,242.3,241.88,242.29,3500.43],[1636491600000,242.29,242.29,241.55,241.82,4400.54],[1636491900000,241.81,241.82,241.03,241.47,4734.84],[1636492200000,241.47,241.77,240.85,240.85,4739.66],[1636492500000,240.87,241.2,240.59,241.08,3092.29],[1636492800000,241.08,241.18,240.63,241.14,3675.2],[1636493100000,241.15,241.16,240.22,240.48,9022.87],[1636493400000,240.47,240.5,240.01,240.43,4209.31],[1636493700000,240.45,240.48,240.0,240.0,4833.88],[1636494000000,240.0,240.92,240.0,240.51,4490.42],[1636494300000,240.52,241.73,240.28,241.33,4328.71],[1636494600000,241.33,241.47,241.07,241.39,2947.82],[1636494900000,241.39,241.99,241.27,241.72,3990.78],[1636495200000,241.75,242.25,241.4,241.97,5478.83],[1636495500000,241.98,242.26,241.51,241.94,8939.14],[1636495800000,241.93,241.97,240.85,241.09,3968.47],[1636496100000,241.08,241.54,240.88,240.97,4221.49],[1636496400000,240.96,241.08,240.42,240.46,4749.86],[1636496700000,240.47,240.68,240.19,240.31,4815.27],[1636497000000,240.31,240.4,239.77,239.91,14153.07],[1636497300000,239.98,240.17,239.84,239.9,3125.8],[1636497600000,239.91,240.0,239.57,239.61,5510.46],[1636497900000,239.66,240.02,239.57,239.91,7736.8],[1636498200000,239.91,240.09,239.77,240.06,3492.55],[1636498500000,240.06,240.6,239.98,240.21,5774.83],[1636498800000,240.21,240.49,239.79,239.86,5235.0],[1636499100000,239.86,240.33,239.86,240.23,3108.28],[1636499400000,240.23,240.98,240.21,240.77,4374.69],[1636499700000,240.76,241.16,240.56,240.69,4951.75],[1636500000000,240.68,240.85,240.38,240.41,3198.76],[1636500300000,240.42,240.52,240.0,240.05,4200.1],[1636500600000,240.04,240.14,239.64,239.66,4793.86],[1636500900000,239.65,239.66,239.09,239.25,6342.18],[1636501200000,239.29,239.97,239.26,239.66,5486.91],[1636501500000,239.65,239.74,239.02,239.03,5286.1],[1636501800000,239.03,239.12,238.77,238.88,6826.81],[1636502100000,238.88,239.24,238.87,239.04,4063.01],[1636502400000,239.06,239.68,239.05,239.6,6370.24],[1636502700000,239.59,240.5,239.5,239.89,7645.59],[1636503000000,239.89,240.19,239.22,239.98,6302.63],[1636503300000,240.0,241.22,239.95,241.21,5465.34],[1636503600000,241.18,241.23,240.01,240.15,6212.59],[1636503900000,240.14,240.93,240.14,240.84,2333.86],[1636504200000,240.81,240.81,240.5,240.5,4459.78],[1636504500000,240.51,240.63,239.45,239.45,6943.7],[1636504800000,239.45,239.58,238.08,238.17,11242.13],[1636505100000,238.17,238.18,236.26,237.22,34620.66],[1636505400000,237.22,238.28,237.09,238.24,8733.91],[1636505700000,238.23,238.47,237.86,238.09,7451.5],[1636506000000,238.09,238.09,236.95,237.35,10537.64],[1636506300000,237.35,238.94,237.3,238.88,6515.08],[1636506600000,238.88,239.53,238.84,239.42,6230.04],[1636506900000,239.42,239.52,238.61,238.96,4980.04],[1636507200000,238.96,239.4,238.7,238.73,3677.17],[1636507500000,238.73,239.75,238.7,239.75,4612.33],[1636507800000,239.76,240.04,239.49,239.71,6127.53],[1636508100000,239.72,240.41,239.64,240.32,5431.34],[1636508400000,240.32,240.67,239.91,239.99,5761.78],[1636508700000,239.99,240.22,239.55,239.57,3825.71],[1636509000000,239.58,239.62,239.05,239.06,4871.59],[1636509300000,239.09,239.91,239.05,239.89,4226.43],[1636509600000,239.9,240.42,239.54,240.33,4174.48],[1636509900000,240.34,241.0,240.32,240.78,4650.05],[1636510200000,240.79,241.19,240.54,240.63,5980.3],[1636510500000,240.62,240.7,240.19,240.51,3802.94],[1636510800000,240.51,240.51,240.16,240.28,3546.89],[1636511100000,240.28,240.75,239.94,240.0,5443.15],[1636511400000,240.01,240.49,239.97,240.12,5005.53],[1636511700000,240.12,240.15,239.6,239.62,3590.14],[1636512000000,239.61,239.67,239.0,239.11,5395.58],[1636512300000,239.11,239.68,238.97,239.51,2983.69],[1636512600000,239.51,239.79,239.47,239.72,2664.05],[1636512900000,239.72,240.18,239.65,239.82,4641.77],[1636513200000,239.83,239.83,239.16,239.28,5123.95],[1636513500000,239.28,240.43,239.25,239.37,4248.34],[1636513800000,239.35,239.48,239.21,239.21,4676.82],[1636514100000,239.21,239.38,238.12,238.12,11934.77],[1636514400000,238.16,238.27,237.52,237.61,8248.58],[1636514700000,237.61,238.1,237.35,237.38,14663.21],[1636515000000,237.38,238.27,237.0,237.98,11844.47],[1636515300000,237.99,237.99,237.01,237.24,5894.64],[1636515600000,237.23,237.57,237.0,237.03,5259.79],[1636515900000,237.03,237.38,236.93,236.94,4006.25],[1636516200000,236.94,237.46,236.26,236.38,9754.83],[1636516500000,236.39,236.94,235.89,236.6,14661.8],[1636516800000,236.61,236.66,235.38,235.59,11554.92],[1636517100000,235.59,236.44,235.45,235.94,9281.75],[1636517400000,235.95,236.07,235.5,235.52,4247.82],[1636517700000,235.52,235.95,235.52,235.72,6162.32],[1636518000000,235.72,236.74,235.63,236.45,7919.94],[1636518300000,236.44,237.07,236.43,236.71,8068.3],[1636518600000,236.71,237.17,236.71,236.97,4998.95],[1636518900000,236.96,237.52,236.91,237.24,5448.46],[1636519200000,237.24,238.1,237.23,237.92,4354.65],[1636519500000,237.92,238.08,237.5,237.95,4790.07],[1636519800000,237.96,238.53,237.93,238.49,3609.41],[1636520100000,238.48,238.54,238.07,238.36,5997.35],[1636520400000,238.36,238.55,237.61,237.62,6322.5],[1636520700000,237.61,237.77,237.02,237.04,4523.8],[1636521000000,237.03,237.1,236.6,236.76,3557.12],[1636521300000,236.79,237.87,236.76,237.49,3590.32],[1636521600000,237.48,238.01,237.34,237.53,5260.26],[1636521900000,237.53,238.4,237.53,238.31,4974.61],[1636522200000,238.3,238.52,237.64,237.65,5491.84],[1636522500000,237.65,237.72,237.19,237.25,5988.36],[1636522800000,237.25,237.89,237.05,237.35,5333.49],[1636523100000,237.34,237.84,237.34,237.66,3719.12],[1636523400000,237.66,238.17,237.57,238.0,4167.87],[1636523700000,238.01,238.34,237.29,237.4,4880.2],[1636524000000,237.41,237.81,237.41,237.7,3556.89],[1636524300000,237.7,238.47,237.69,238.35,3722.71],[1636524600000,238.35,239.48,238.35,239.21,6044.53],[1636524900000,239.21,240.13,238.88,239.93,12525.29],[1636525200000,239.92,240.01,239.31,239.6,5547.6],[1636525500000,239.58,239.72,238.63,238.78,4073.96],[1636525800000,238.79,239.62,238.72,239.17,10280.08],[1636526100000,239.18,239.48,238.95,239.43,4690.62],[1636526400000,239.42,239.66,239.15,239.24,4097.65],[1636526700000,239.24,239.91,239.01,239.85,5289.42],[1636527000000,239.85,240.84,239.75,240.66,9885.34],[1636527300000,240.66,240.88,240.48,240.56,7014.37],[1636527600000,240.57,240.86,240.57,240.77,3470.16],[1636527900000,240.78,243.4,240.74,242.7,33666.11],[1636528200000,242.7,242.98,241.55,241.62,9169.13],[1636528500000,241.62,242.53,241.43,242.39,8849.97],[1636528800000,242.38,242.48,242.08,242.31,5813.01],[1636529100000,242.3,243.22,242.26,243.0,9044.13],[1636529400000,243.0,243.2,242.5,243.16,6356.36],[1636529700000,243.16,243.16,241.93,242.0,5864.97],[1636530000000,242.0,242.11,241.5,241.6,6865.02],[1636530300000,241.57,242.27,241.54,241.89,5518.48],[1636530600000,241.89,241.96,240.9,240.96,10322.35],[1636530900000,240.96,241.21,240.42,240.87,14111.38],[1636531200000,240.87,241.5,240.76,240.76,5858.5],[1636531500000,240.77,241.19,240.77,240.92,5069.25],[1636531800000,240.92,241.46,240.92,241.22,4788.44],[1636532100000,241.23,241.56,241.13,241.55,5390.43],[1636532400000,241.57,241.58,241.1,241.38,5556.24],[1636532700000,241.37,241.93,241.04,241.91,8163.54],[1636533000000,241.91,243.0,241.85,242.45,19156.3],[1636533300000,242.45,242.45,241.63,241.94,5456.86],[1636533600000,241.94,242.03,241.53,241.64,2759.04],[1636533900000,241.64,241.85,241.3,241.33,3597.22],[1636534200000,241.33,241.92,241.0,241.88,9186.27],[1636534500000,241.88,242.3,241.46,241.47,5499.23],[1636534800000,241.48,242.27,241.47,241.98,5615.85],[1636535100000,241.96,242.13,241.76,241.79,3953.35],[1636535400000,241.79,241.79,240.36,241.09,14672.09],[1636535700000,241.09,241.35,240.92,240.92,5803.13],[1636536000000,240.92,241.39,240.85,241.25,5488.74],[1636536300000,241.26,241.55,241.04,241.35,2591.44],[1636536600000,241.36,242.21,241.36,242.06,2954.83],[1636536900000,242.07,242.41,241.91,241.93,3956.73],[1636537200000,241.92,241.92,241.5,241.57,2744.25],[1636537500000,241.57,241.69,241.37,241.55,2733.0],[1636537800000,241.55,242.23,241.45,241.5,4173.58],[1636538100000,241.51,241.97,241.4,241.78,3004.64],[1636538400000,241.78,242.35,241.53,242.3,4794.64],[1636538700000,242.3,242.7,242.1,242.56,5601.16],[1636539000000,242.56,242.58,242.01,242.13,4919.89],[1636539300000,242.12,242.87,242.09,242.76,5802.74],[1636539600000,242.75,242.93,242.48,242.83,3094.33],[1636539900000,242.83,242.97,242.45,242.59,3668.06],[1636540200000,242.59,242.6,242.12,242.24,3747.71],[1636540500000,242.23,242.85,242.14,242.76,3817.64],[1636540800000,242.77,243.06,242.27,242.27,9846.03],[1636541100000,242.27,242.76,242.18,242.7,2521.19],[1636541400000,242.7,243.24,242.54,243.06,4731.82],[1636541700000,243.06,243.07,242.59,242.87,3688.66],[1636542000000,242.87,243.12,242.66,243.02,3632.44],[1636542300000,243.01,243.14,242.37,242.48,5416.53],[1636542600000,242.49,243.96,242.45,243.81,7413.09],[1636542900000,243.81,243.9,242.6,242.61,10804.48],[1636543200000,242.6,242.96,242.39,242.74,5989.61],[1636543500000,242.73,242.73,241.85,241.95,5744.92],[1636543800000,241.94,242.39,241.56,242.14,4672.86],[1636544100000,242.13,242.3,241.65,241.79,3794.57],[1636544400000,241.79,242.05,241.71,241.82,2794.62],[1636544700000,241.82,242.2,241.76,241.87,4253.16],[1636545000000,241.87,241.94,241.29,241.33,4528.37],[1636545300000,241.34,241.72,240.55,240.63,7455.11],[1636545600000,240.64,240.92,239.83,240.65,13814.49],[1636545900000,240.66,241.32,240.61,241.12,4984.11],[1636546200000,241.1,241.83,240.94,241.51,4099.98],[1636546500000,241.5,241.51,240.05,240.12,5172.28],[1636546800000,240.12,240.2,239.68,239.85,4798.71],[1636547100000,239.81,240.03,239.07,239.44,11821.79],[1636547400000,239.44,239.78,239.04,239.74,5112.97],[1636547700000,239.74,239.8,239.11,239.14,7103.93],[1636548000000,239.13,239.54,238.7,239.21,7915.95],[1636548300000,239.22,239.28,238.16,238.28,11534.93],[1636548600000,238.28,238.54,237.38,237.46,15734.5],[1636548900000,237.49,237.53,237.0,237.12,9436.12],[1636549200000,237.15,237.49,236.46,237.25,13742.15],[1636549500000,237.28,238.19,237.2,237.82,7101.27],[1636549800000,237.81,238.29,237.75,238.11,4181.81],[1636550100000,238.12,238.33,237.6,237.7,6004.41],[1636550400000,237.69,238.09,237.63,237.68,6864.95],[1636550700000,237.68,237.86,237.24,237.26,8677.43],[1636551000000,237.25,238.65,236.44,238.53,28141.21],[1636551300000,238.54,240.7,238.26,239.94,27117.1],[1636551600000,239.94,240.23,239.07,239.43,12998.27],[1636551900000,239.44,240.51,239.44,240.22,8926.09],[1636552200000,240.25,240.77,239.66,240.66,8927.62],[1636552500000,240.75,241.65,240.3,241.53,10308.52],[1636552800000,241.52,241.78,240.62,241.28,11597.91],[1636553100000,241.28,241.56,240.6,240.96,9356.58],[1636553400000,240.98,242.87,240.83,242.76,12481.02],[1636553700000,242.75,244.04,242.75,243.86,28760.46],[1636554000000,243.85,243.91,242.59,243.06,14071.26],[1636554300000,243.09,243.14,242.03,242.56,10626.25],[1636554600000,242.56,243.19,241.86,242.33,5758.64],[1636554900000,242.3,242.55,241.35,241.72,5486.13],[1636555200000,241.71,242.66,241.56,242.55,3922.19],[1636555500000,242.56,243.17,242.45,242.82,5112.91],[1636555800000,242.79,242.88,241.39,241.76,4102.87],[1636556100000,241.76,241.97,241.38,241.83,5357.36],[1636556400000,241.86,243.5,241.86,243.36,12145.31],[1636556700000,243.38,244.9,243.26,244.74,12791.52],[1636557000000,244.73,245.1,244.04,244.12,20451.71],[1636557300000,244.11,247.0,244.06,246.78,25986.09],[1636557600000,246.79,246.85,245.76,246.69,24206.54],[1636557900000,246.69,246.99,246.0,246.29,10423.06],[1636558200000,246.28,247.94,246.17,246.8,20151.61],[1636558500000,246.8,247.94,246.72,247.86,20144.47],[1636558800000,247.88,248.0,246.04,246.55,17874.84],[1636559100000,246.55,246.62,245.43,246.25,8073.55],[1636559400000,246.32,246.5,245.64,245.78,5047.61],[1636559700000,245.78,245.85,244.53,244.84,15760.6],[1636560000000,244.84,246.02,244.74,245.94,14252.08],[1636560300000,245.94,245.95,245.35,245.4,8651.01],[1636560600000,245.41,245.6,244.43,244.49,12150.06],[1636560900000,244.48,245.38,244.42,244.77,11151.79],[1636561200000,244.78,244.97,244.5,244.57,8161.95],[1636561500000,244.55,244.64,244.13,244.21,6918.06],[1636561800000,244.21,245.0,244.05,244.72,7596.21],[1636562100000,244.7,245.09,244.51,244.66,9808.73],[1636562400000,244.68,244.76,244.05,244.13,6437.88],[1636562700000,244.14,244.95,243.99,244.64,6419.58],[1636563000000,244.65,244.83,243.8,243.92,8315.3],[1636563300000,243.93,244.14,243.5,243.64,6228.97],[1636563600000,243.64,244.53,243.64,243.93,4700.81],[1636563900000,243.96,244.16,243.62,243.65,6206.75],[1636564200000,243.65,243.89,242.22,242.61,12022.95],[1636564500000,242.62,243.28,242.5,242.75,11298.77],[1636564800000,242.73,242.97,242.03,242.68,13117.84],[1636565100000,242.68,242.77,241.93,242.5,10325.16],[1636565400000,242.51,243.4,242.5,243.39,5278.29],[1636565700000,243.38,244.96,243.36,244.04,13997.07],[1636566000000,244.02,244.3,242.93,243.01,7317.08],[1636566300000,243.0,243.51,242.5,242.61,9125.86],[1636566600000,242.61,242.98,242.35,242.53,3411.09],[1636566900000,242.52,242.96,242.52,242.87,2493.74],[1636567200000,242.87,243.07,242.41,242.46,4083.31],[1636567500000,242.45,242.47,241.74,242.4,5004.87],[1636567800000,242.43,242.53,241.71,241.76,2708.21],[1636568100000,241.76,242.14,240.94,240.96,7119.77],[1636568400000,240.97,241.44,240.68,241.04,10004.85],[1636568700000,241.05,241.68,240.8,241.66,4293.69],[1636569000000,241.66,241.82,241.31,241.72,2769.28],[1636569300000,241.71,242.41,241.68,242.07,3583.31],[1636569600000,242.03,242.22,240.7,240.86,5175.09],[1636569900000,240.85,241.5,240.7,240.79,2895.65],[1636570200000,240.79,240.87,240.16,240.29,9521.45],[1636570500000,240.3,240.67,240.12,240.53,8642.16],[1636570800000,240.51,241.34,240.48,241.24,9379.25],[1636571100000,241.23,241.68,240.87,241.57,8344.23],[1636571400000,241.57,242.28,241.42,241.95,8654.07],[1636571700000,241.94,241.94,241.3,241.6,4759.42],[1636572000000,241.61,241.76,240.66,240.66,9439.84],[1636572300000,240.67,240.9,240.35,240.66,9618.6],[1636572600000,240.66,240.75,240.26,240.34,9011.8],[1636572900000,240.33,240.5,239.52,239.52,12921.16],[1636573200000,239.57,239.9,239.0,239.0,7721.5],[1636573500000,239.0,239.44,237.81,238.06,14330.87],[1636573800000,238.04,238.05,236.8,237.31,28357.45],[1636574100000,237.31,237.4,236.32,236.48,13760.9],[1636574400000,236.49,236.66,233.26,234.49,55914.65],[1636574700000,234.57,238.15,234.48,236.72,32116.17],[1636575000000,236.72,237.42,235.62,236.51,17755.58],[1636575300000,236.47,238.07,236.0,237.89,26337.95],[1636575600000,237.88,238.46,237.17,238.28,13429.13],[1636575900000,238.28,238.84,237.5,237.78,11794.54],[1636576200000,237.78,238.18,237.5,238.08,4987.75],[1636576500000,238.08,238.13,235.84,236.75,11957.16],[1636576800000,236.77,236.77,232.91,233.31,30649.29],[1636577100000,233.31,235.17,231.4,231.63,29985.41],[1636577400000,231.56,233.03,228.57,230.71,68051.75],[1636577700000,230.7,230.74,226.0,229.99,51680.81],[1636578000000,229.98,232.56,227.6,232.49,39119.38],[1636578300000,232.47,232.59,230.13,230.31,15038.62],[1636578600000,230.34,231.19,229.19,229.87,16440.42],[1636578900000,229.87,229.91,224.73,226.6,46140.55],[1636579200000,226.69,227.0,217.5,218.09,124352.52],[1636579500000,218.08,226.33,217.7,225.9,101905.72],[1636579800000,225.9,230.49,223.72,229.65,77152.49],[1636580100000,229.65,233.79,228.29,232.53,56899.35],[1636580400000,232.47,233.76,230.25,231.41,33204.34],[1636580700000,231.38,231.45,227.38,229.94,45713.9],[1636581000000,229.92,231.02,228.29,228.91,25179.29],[1636581300000,229.02,230.29,227.28,228.19,23300.19],[1636581600000,228.24,230.0,226.06,228.65,26464.63],[1636581900000,228.55,230.76,228.4,230.06,29600.72],[1636582200000,230.11,232.39,229.92,231.98,19092.74],[1636582500000,231.95,232.23,229.69,229.74,10825.47],[1636582800000,229.72,229.89,228.66,229.53,9760.88],[1636583100000,229.55,230.42,229.1,229.7,5087.86],[1636583400000,229.7,230.48,229.52,230.41,3254.23],[1636583700000,230.41,233.35,230.0,233.31,17917.54],[1636584000000,233.29,233.52,231.3,232.64,11768.61],[1636584300000,232.7,232.95,231.51,231.58,6382.79],[1636584600000,231.63,233.49,231.35,233.43,7798.54],[1636584900000,233.42,234.09,233.0,233.71,9005.59],[1636585200000,233.67,233.71,232.13,232.43,8454.5],[1636585500000,232.42,232.71,231.93,232.59,7314.53],[1636585800000,232.59,232.8,231.9,232.19,8239.95],[1636586100000,232.19,232.26,230.7,231.15,13695.21],[1636586400000,231.12,232.2,230.6,231.5,7984.76],[1636586700000,231.5,231.59,230.35,230.79,5955.73],[1636587000000,230.78,231.95,230.18,231.79,6123.23],[1636587300000,231.83,232.29,230.88,230.96,4885.82],[1636587600000,230.96,231.57,230.0,231.44,9488.58],[1636587900000,231.43,231.98,230.53,231.75,7237.79],[1636588200000,231.75,232.84,231.63,232.78,4889.01],[1636588500000,232.78,233.98,232.72,233.09,12738.55],[1636588800000,233.06,233.3,231.11,232.67,14127.43],[1636589100000,232.61,233.81,230.76,231.45,11019.91],[1636589400000,231.65,232.38,231.16,231.44,6370.74],[1636589700000,231.44,232.62,230.14,230.22,10756.56],[1636590000000,230.22,230.6,229.4,230.25,10904.97],[1636590300000,230.21,231.93,230.21,231.68,7973.22],[1636590600000,231.66,231.83,230.24,231.16,7403.68],[1636590900000,231.17,232.27,231.11,231.41,5510.42],[1636591200000,231.41,231.92,230.7,230.92,5265.85],[1636591500000,230.93,233.49,230.87,233.39,7067.25],[1636591800000,233.43,234.47,232.75,234.41,8576.12],[1636592100000,234.34,235.0,233.92,234.87,10623.64],[1636592400000,234.86,236.17,234.39,236.08,12076.99],[1636592700000,236.09,236.32,235.31,235.93,11985.25],[1636593000000,235.93,236.12,234.71,235.12,10927.15],[1636593300000,235.12,236.0,234.84,235.38,7194.73],[1636593600000,235.36,235.62,234.42,235.25,8555.33],[1636593900000,235.25,235.91,234.34,235.05,7377.42],[1636594200000,235.07,236.11,234.86,235.81,9670.83],[1636594500000,235.82,237.22,235.71,237.22,13581.5],[1636594800000,237.22,237.66,236.59,237.24,9166.86],[1636595100000,237.3,237.87,236.92,237.32,6213.68],[1636595400000,237.31,237.74,237.09,237.44,5027.34],[1636595700000,237.45,237.7,236.46,236.66,6435.39],[1636596000000,236.65,236.65,235.24,235.31,5596.88],[1636596300000,235.31,235.56,234.88,235.02,7153.77],[1636596600000,235.01,235.69,234.62,235.31,9295.38],[1636596900000,235.31,236.29,234.82,235.34,9484.04],[1636597200000,235.32,235.78,235.13,235.16,4041.87],[1636597500000,235.14,235.39,234.6,234.72,8471.95],[1636597800000,234.7,235.15,234.63,234.83,6038.87],[1636598100000,234.83,235.21,234.44,234.9,4885.32],[1636598400000,234.93,235.74,234.55,235.64,4440.5],[1636598700000,235.63,237.58,235.31,237.5,6953.15],[1636599000000,237.49,237.94,235.81,236.4,12266.07],[1636599300000,236.44,237.17,236.27,237.17,2492.26],[1636599600000,237.17,237.19,235.86,236.03,5804.27],[1636599900000,236.02,236.61,235.95,236.03,2642.42],[1636600200000,236.03,236.94,236.0,236.86,2120.78],[1636600500000,236.87,237.8,236.8,237.64,3475.81],[1636600800000,237.64,238.35,237.24,237.84,8157.27],[1636601100000,237.8,237.8,237.01,237.11,3097.82],[1636601400000,237.1,237.64,236.05,236.67,9647.05],[1636601700000,236.67,236.92,236.11,236.63,4505.6],[1636602000000,236.63,237.0,236.01,236.67,3937.73],[1636602300000,236.67,237.8,236.58,237.66,4481.23],[1636602600000,237.68,239.0,237.68,238.37,8670.48],[1636602900000,238.39,239.16,237.94,239.04,7561.3],[1636603200000,239.02,239.17,237.82,239.0,6377.66],[1636603500000,239.01,239.52,238.66,239.42,6482.64],[1636603800000,239.41,239.74,238.76,238.92,6839.66],[1636604100000,238.92,239.13,238.71,238.86,7083.38],[1636604400000,238.85,239.23,238.65,238.75,8302.11],[1636604700000,238.74,238.74,237.74,238.01,8200.17],[1636605000000,238.04,238.11,237.74,238.02,3549.75],[1636605300000,238.03,239.63,237.74,239.63,7075.85],[1636605600000,239.63,239.71,238.01,238.82,10795.08],[1636605900000,238.82,239.8,238.32,239.66,5201.2],[1636606200000,239.7,239.99,239.29,239.95,6833.36],[1636606500000,239.96,240.37,239.0,239.05,15377.03],[1636606800000,239.05,240.96,238.98,240.51,11994.88],[1636607100000,240.52,242.56,240.43,242.36,30777.72],[1636607400000,242.36,242.89,240.74,241.57,31018.41],[1636607700000,241.5,241.68,240.81,241.52,5456.02],[1636608000000,241.53,241.58,240.34,240.9,4905.09],[1636608300000,240.89,242.11,240.79,241.42,5733.94],[1636608600000,241.43,241.71,240.75,241.42,4333.37],[1636608900000,241.42,242.43,241.42,241.46,5526.47],[1636609200000,241.46,241.51,240.96,241.07,5096.48],[1636609500000,241.06,241.58,240.65,240.67,4022.27],[1636609800000,240.66,241.71,240.42,241.52,5554.63],[1636610100000,241.52,243.0,241.46,242.95,12302.51],[1636610400000,242.95,243.69,242.82,243.44,10492.84],[1636610700000,243.45,243.83,242.74,243.35,14219.55],[1636611000000,243.35,243.68,243.02,243.48,2888.03],[1636611300000,243.48,244.2,242.65,242.9,9262.07],[1636611600000,242.9,243.04,241.93,242.24,10763.06],[1636611900000,242.24,244.62,242.14,244.23,11915.65],[1636612200000,244.23,245.03,244.1,244.79,23598.85],[1636612500000,244.83,246.0,244.74,245.63,18386.92],[1636612800000,245.64,245.64,244.3,245.13,10348.91],[1636613100000,245.13,245.21,244.4,244.91,5371.69],[1636613400000,244.91,245.79,244.69,245.31,10061.7],[1636613700000,245.29,245.46,244.89,245.07,6859.93],[1636614000000,245.14,246.2,245.06,245.54,11433.33],[1636614300000,245.53,245.62,244.71,244.94,7465.75],[1636614600000,244.91,245.0,244.18,244.65,9014.74],[1636614900000,244.66,245.76,244.54,245.7,8324.54],[1636615200000,245.7,246.0,245.39,245.7,6460.3],[1636615500000,245.7,245.98,244.39,244.83,6631.42],[1636615800000,244.82,245.22,244.46,245.14,5208.51],[1636616100000,245.14,246.5,245.05,246.26,8800.05],[1636616400000,246.25,246.42,245.13,245.22,8446.36],[1636616700000,245.22,246.49,245.14,246.04,7403.89],[1636617000000,246.03,246.26,245.42,245.92,6686.84],[1636617300000,245.89,246.06,243.95,244.2,17454.66],[1636617600000,244.19,246.07,244.19,245.28,9959.58],[1636617900000,245.28,245.72,244.07,244.35,10836.42],[1636618200000,244.34,244.34,242.97,243.07,14419.03],[1636618500000,243.07,244.5,243.07,244.05,6072.69],[1636618800000,244.05,244.23,241.93,242.11,8854.2],[1636619100000,242.13,242.96,241.63,241.76,10539.89],[1636619400000,241.76,242.96,241.63,241.82,8527.79],[1636619700000,241.81,242.19,241.19,241.53,10495.48],[1636620000000,241.53,243.24,241.53,242.94,8012.91],[1636620300000,242.94,243.85,242.81,243.71,4370.9],[1636620600000,243.72,244.92,243.72,244.78,10618.42],[1636620900000,244.78,245.17,244.45,245.06,8770.29],[1636621200000,245.06,245.21,244.68,244.81,7887.28],[1636621500000,244.81,244.94,244.38,244.5,4362.99],[1636621800000,244.51,244.59,242.92,244.54,10543.12],[1636622100000,244.49,244.73,243.32,243.33,7342.72],[1636622400000,243.33,244.31,243.27,243.95,5267.68],[1636622700000,243.94,244.95,243.33,244.76,9559.2],[1636623000000,244.77,244.86,243.65,243.69,4754.05],[1636623300000,243.69,244.05,243.31,243.5,5688.67],[1636623600000,243.45,243.55,243.09,243.2,4713.93],[1636623900000,243.2,243.34,242.5,242.79,9558.03],[1636624200000,242.79,243.13,242.41,242.59,5043.35],[1636624500000,242.66,243.5,242.66,243.28,5579.96],[1636624800000,243.28,243.37,242.59,242.93,7723.45],[1636625100000,242.95,243.5,242.22,243.2,11332.85],[1636625400000,243.2,243.5,243.0,243.01,5809.14],[1636625700000,243.01,243.16,242.3,242.62,5907.68],[1636626000000,242.62,242.84,242.06,242.36,4358.25],[1636626300000,242.36,242.88,242.06,242.06,2982.93],[1636626600000,242.06,242.33,241.44,242.29,6796.83],[1636626900000,242.29,242.79,242.07,242.64,3802.7],[1636627200000,242.65,243.16,242.61,242.93,2994.77],[1636627500000,242.93,243.18,241.75,241.75,3339.35],[1636627800000,241.76,242.35,241.53,241.71,3937.63],[1636628100000,241.71,242.0,241.42,241.67,5532.81],[1636628400000,241.66,242.07,241.06,241.06,5128.73],[1636628700000,241.1,241.82,241.06,241.64,3719.34],[1636629000000,241.64,242.53,241.63,242.33,3812.42],[1636629300000,242.32,242.86,241.8,241.83,5257.23],[1636629600000,241.82,242.26,241.72,242.09,3399.09],[1636629900000,242.07,242.08,241.11,241.2,3944.79],[1636630200000,241.21,241.97,241.2,241.76,3021.07],[1636630500000,241.77,242.0,241.28,241.43,4588.24],[1636630800000,241.43,241.9,240.61,240.62,5163.86],[1636631100000,240.62,241.51,240.41,240.8,5890.27],[1636631400000,240.83,241.18,240.48,240.55,7831.57],[1636631700000,240.55,240.84,239.85,239.88,8825.77],[1636632000000,239.88,241.52,239.79,240.44,12675.08],[1636632300000,240.44,240.5,239.06,239.32,12357.85],[1636632600000,239.36,239.64,238.4,238.63,7968.16],[1636632900000,238.59,239.59,238.55,239.57,5743.89],[1636633200000,239.58,240.04,238.89,238.9,6157.14],[1636633500000,238.9,239.34,238.79,238.85,4873.29],[1636633800000,238.88,238.94,237.38,237.67,13325.12],[1636634100000,237.72,239.34,237.71,239.14,6595.56],[1636634400000,239.14,239.89,238.31,238.61,6981.01],[1636634700000,238.62,239.84,238.38,239.3,13286.25],[1636635000000,239.29,239.48,238.93,239.26,3535.66],[1636635300000,239.3,241.22,239.28,241.13,10232.81],[1636635600000,241.13,241.79,240.0,240.09,8775.62],[1636635900000,240.11,240.69,239.57,239.68,6305.81],[1636636200000,239.64,240.24,239.34,239.82,9829.92],[1636636500000,239.82,240.47,239.64,240.34,6008.12],[1636636800000,240.36,241.55,240.35,240.5,6020.62],[1636637100000,240.5,241.6,240.45,241.47,7583.9],[1636637400000,241.48,242.1,240.94,240.99,12337.6],[1636637700000,240.99,241.01,239.88,240.6,8419.38],[1636638000000,240.6,243.0,240.41,242.69,13120.37],[1636638300000,242.69,243.16,241.44,242.12,11615.49],[1636638600000,242.14,243.21,242.0,242.92,8386.29],[1636638900000,242.95,242.95,241.5,241.56,6818.49],[1636639200000,241.57,242.64,241.17,241.18,7986.44],[1636639500000,241.18,241.26,240.38,240.44,4685.28],[1636639800000,240.45,240.58,238.28,238.65,14849.52],[1636640100000,238.65,239.79,238.3,239.46,7912.08],[1636640400000,239.51,240.15,239.34,239.76,5717.44],[1636640700000,239.75,240.21,239.21,239.27,4135.84],[1636641000000,239.32,240.27,238.44,239.81,8034.95],[1636641300000,239.81,240.88,239.59,240.66,7699.65],[1636641600000,240.64,241.39,240.23,240.38,8279.65],[1636641900000,240.39,240.97,239.95,240.77,5063.59],[1636642200000,240.75,241.52,240.56,241.39,8694.59],[1636642500000,241.4,241.4,240.22,240.31,4697.86],[1636642800000,240.31,240.5,239.57,239.89,5975.27],[1636643100000,239.89,241.38,239.8,241.28,4508.76],[1636643400000,241.29,241.75,240.89,241.41,7180.44],[1636643700000,241.41,241.54,240.3,240.3,4909.5],[1636644000000,240.3,240.44,239.68,239.93,5376.3],[1636644300000,239.93,239.96,236.16,238.89,28003.7],[1636644600000,238.88,239.02,237.21,237.56,13763.2],[1636644900000,237.57,238.52,237.39,238.07,6282.09],[1636645200000,238.07,238.63,237.69,238.59,6416.52],[1636645500000,238.59,239.16,238.4,238.79,3664.71],[1636645800000,238.8,239.1,238.36,238.57,4585.35],[1636646100000,238.57,239.56,238.01,239.42,4476.79],[1636646400000,239.41,239.85,237.89,237.9,5695.02],[1636646700000,237.9,238.68,237.9,238.47,2627.44],[1636647000000,238.47,239.31,238.4,238.66,4441.33],[1636647300000,238.66,239.28,238.38,238.51,5134.96],[1636647600000,238.5,239.08,238.34,238.92,2897.17],[1636647900000,238.91,239.27,238.89,239.0,5245.0],[1636648200000,239.02,239.88,238.97,239.8,5590.47],[1636648500000,239.81,240.41,239.38,239.65,7180.14],[1636648800000,239.64,239.76,238.86,239.08,3431.67],[1636649100000,239.08,240.3,239.08,239.94,4737.18],[1636649400000,239.92,240.06,239.48,240.0,4090.72],[1636649700000,239.95,240.7,239.9,239.93,4789.04],[1636650000000,239.93,240.14,239.49,239.72,3261.58],[1636650300000,239.71,239.95,239.32,239.48,2283.84],[1636650600000,239.51,240.0,239.45,239.68,2180.15],[1636650900000,239.68,240.05,239.1,239.1,3181.34],[1636651200000,239.11,239.54,238.94,239.05,3639.62],[1636651500000,239.05,239.18,238.22,238.45,4701.75],[1636651800000,238.45,238.69,238.14,238.15,2186.23],[1636652100000,238.15,238.97,238.15,238.56,2969.04],[1636652400000,238.57,238.8,238.28,238.64,3467.46],[1636652700000,238.63,239.13,238.21,238.33,3061.24],[1636653000000,238.33,238.44,237.96,238.02,4465.07],[1636653300000,238.02,238.53,237.83,237.9,9008.12],[1636653600000,237.88,238.3,237.87,237.98,4322.03],[1636653900000,237.99,238.01,236.2,236.51,14178.13],[1636654200000,236.51,237.1,236.12,236.89,5849.9],[1636654500000,236.88,237.4,236.48,236.51,6128.61],[1636654800000,236.5,236.81,236.05,236.06,4533.5],[1636655100000,236.06,236.32,235.36,235.57,11236.88],[1636655400000,235.57,236.35,235.32,235.5,5828.99],[1636655700000,235.55,236.21,235.32,235.81,7660.74],[1636656000000,235.81,236.4,235.81,236.03,3559.37],[1636656300000,236.02,237.41,236.01,237.03,4985.3],[1636656600000,237.03,237.43,236.36,236.41,3266.93],[1636656900000,236.41,236.99,236.32,236.58,1957.71],[1636657200000,236.58,237.17,236.48,237.0,3093.96],[1636657500000,237.0,237.53,236.75,237.34,2979.69],[1636657800000,237.33,237.81,237.03,237.72,3111.38],[1636658100000,237.73,237.8,236.7,236.98,4184.69],[1636658400000,236.98,237.39,236.89,237.12,5056.75],[1636658700000,237.1,237.15,236.88,237.06,2749.33],[1636659000000,237.05,237.38,236.68,237.28,4800.62],[1636659300000,237.31,238.22,237.31,237.68,9297.4],[1636659600000,237.63,237.67,236.73,236.88,4066.49],[1636659900000,236.88,237.31,236.78,237.09,2564.58],[1636660200000,237.13,237.94,236.92,237.81,3340.88],[1636660500000,237.83,238.06,237.63,237.77,3878.39],[1636660800000,237.77,238.17,237.6,238.08,5543.0],[1636661100000,238.06,238.69,237.86,238.31,5324.77],[1636661400000,238.33,238.79,237.08,237.54,10014.61],[1636661700000,237.51,237.91,236.61,236.62,5788.47],[1636662000000,236.63,236.77,235.84,236.76,6048.09],[1636662300000,236.8,236.83,235.85,236.01,3384.09],[1636662600000,236.02,236.02,235.64,235.8,4432.27],[1636662900000,235.8,235.91,235.5,235.55,4379.03],[1636663200000,235.55,235.65,235.13,235.35,4858.48],[1636663500000,235.36,236.73,235.3,236.37,6363.86],[1636663800000,236.38,236.75,235.68,235.9,3429.0],[1636664100000,235.9,235.9,235.0,235.17,7335.05],[1636664400000,235.17,235.76,235.04,235.42,6185.5],[1636664700000,235.42,235.87,235.2,235.49,4518.87],[1636665000000,235.48,236.0,235.41,235.53,3518.62],[1636665300000,235.53,236.22,234.86,236.03,8612.13],[1636665600000,236.04,236.59,236.04,236.23,3696.91],[1636665900000,236.22,236.5,235.56,235.7,3728.37],[1636666200000,235.7,235.87,235.36,235.81,3069.8],[1636666500000,235.81,235.86,235.49,235.57,2375.98],[1636666800000,235.56,236.3,235.4,236.14,4780.07],[1636667100000,236.15,236.57,236.04,236.42,3071.14],[1636667400000,236.41,236.56,236.16,236.27,3836.12],[1636667700000,236.25,236.59,236.16,236.53,3754.82],[1636668000000,236.53,236.55,234.87,234.95,9194.27],[1636668300000,234.96,235.5,234.83,235.12,9737.79],[1636668600000,235.12,235.24,235.0,235.1,8211.7],[1636668900000,235.11,236.13,235.0,235.46,8809.81],[1636669200000,235.46,235.48,235.0,235.27,6967.89],[1636669500000,235.3,235.79,234.9,235.25,12466.38],[1636669800000,235.25,235.84,234.94,235.79,3447.98],[1636670100000,235.81,236.36,235.8,236.36,2568.09],[1636670400000,236.35,236.42,235.97,236.35,2488.96],[1636670700000,236.35,236.45,236.1,236.42,3709.62],[1636671000000,236.41,236.63,236.11,236.48,2629.49],[1636671300000,236.47,236.47,235.92,236.2,2750.3],[1636671600000,236.16,236.23,235.7,235.82,3517.77],[1636671900000,235.82,236.4,235.82,236.29,5599.0],[1636672200000,236.28,236.3,235.71,235.83,2747.97],[1636672500000,235.84,236.12,235.57,236.08,3226.66],[1636672800000,236.1,236.39,236.0,236.22,3048.12],[1636673100000,236.22,236.22,235.61,235.66,2877.06],[1636673400000,235.66,235.74,235.07,235.12,4448.12],[1636673700000,235.13,235.28,234.18,234.31,9456.99],[1636674000000,234.31,235.04,234.06,234.6,4406.88],[1636674300000,234.59,235.48,234.5,235.09,2737.06],[1636674600000,235.05,235.06,234.18,234.24,4329.18],[1636674900000,234.23,234.46,233.31,233.37,13564.28],[1636675200000,233.34,233.9,232.97,233.74,11474.96],[1636675500000,233.74,235.34,233.34,234.98,8965.72],[1636675800000,234.97,235.63,234.0,234.15,5960.69],[1636676100000,234.15,235.36,233.65,234.68,8894.81],[1636676400000,234.7,235.1,234.39,234.93,4207.35],[1636676700000,234.91,235.9,234.9,235.82,6078.14],[1636677000000,235.82,236.45,235.66,235.76,7670.31],[1636677300000,235.76,235.92,234.89,234.91,4433.28],[1636677600000,234.9,235.88,234.86,235.87,4102.72],[1636677900000,235.87,236.12,235.09,235.37,5998.26],[1636678200000,235.38,235.68,234.99,235.15,3984.08],[1636678500000,235.15,235.23,234.84,234.94,4244.04],[1636678800000,234.94,235.27,234.63,234.64,3763.98],[1636679100000,234.65,234.74,234.06,234.09,3622.02],[1636679400000,234.1,234.17,233.04,233.38,8105.3],[1636679700000,233.39,233.9,232.07,232.8,14943.39],[1636680000000,232.8,233.4,231.66,233.4,14684.16],[1636680300000,233.4,233.85,232.46,233.79,8810.22],[1636680600000,233.79,237.13,233.36,236.75,25447.77],[1636680900000,236.73,236.73,235.03,235.21,6114.45],[1636681200000,235.21,236.67,235.14,236.27,7821.17],[1636681500000,236.28,237.16,236.01,236.01,7494.14],[1636681800000,236.0,236.42,235.62,236.41,4924.99],[1636682100000,236.4,237.56,236.35,236.72,5988.55],[1636682400000,236.72,237.15,236.5,237.15,3966.48],[1636682700000,237.14,237.9,236.79,237.85,4201.59],[1636683000000,237.85,238.74,237.83,238.48,7566.71],[1636683300000,238.48,239.09,237.63,237.96,5996.54],[1636683600000,237.97,238.0,237.46,237.77,2919.93],[1636683900000,237.72,237.89,237.16,237.17,5596.52],[1636684200000,237.19,237.29,236.39,236.51,3225.82],[1636684500000,236.5,236.75,236.0,236.48,5543.96],[1636684800000,236.47,237.27,236.21,237.26,4656.32],[1636685100000,237.26,237.8,237.09,237.66,2344.26],[1636685400000,237.66,237.66,237.0,237.14,3293.53],[1636685700000,237.13,237.13,236.72,236.73,1708.14],[1636686000000,236.72,237.17,235.65,235.68,4859.27],[1636686300000,235.67,235.94,235.04,235.09,4742.67],[1636686600000,235.12,235.36,234.5,234.68,4843.97],[1636686900000,234.72,235.78,234.55,235.64,7996.09],[1636687200000,235.64,235.85,235.27,235.76,2841.97],[1636687500000,235.77,235.88,234.9,234.95,2793.85],[1636687800000,234.94,234.99,231.9,232.27,30632.58],[1636688100000,232.26,233.34,232.26,233.33,7287.36],[1636688400000,233.33,233.48,231.52,231.95,13483.57],[1636688700000,231.95,232.37,230.06,231.54,27207.48],[1636689000000,231.53,232.38,231.09,231.82,10291.12],[1636689300000,231.81,232.41,231.5,232.24,6691.2],[1636689600000,232.24,232.81,231.77,232.37,6922.73],[1636689900000,232.39,232.95,231.98,232.72,4364.41],[1636690200000,232.72,233.14,232.55,233.06,3683.07],[1636690500000,233.05,233.25,232.63,233.25,5129.84],[1636690800000,233.25,234.09,233.18,233.74,6386.11],[1636691100000,233.73,233.96,232.88,232.99,11097.99],[1636691400000,232.98,234.2,232.31,234.03,8943.13],[1636691700000,234.0,234.18,233.44,233.6,4325.44],[1636692000000,233.59,234.04,233.19,233.82,3201.03],[1636692300000,233.82,234.85,233.82,234.35,5165.23],[1636692600000,234.35,234.49,233.51,233.52,3406.85],[1636692900000,233.51,233.85,233.5,233.76,1867.21],[1636693200000,233.77,233.92,233.5,233.52,3551.1],[1636693500000,233.54,234.18,233.5,234.11,1752.95],[1636693800000,234.1,234.15,233.78,233.85,1938.8],[1636694100000,233.86,233.86,232.34,232.57,7389.0],[1636694400000,232.56,233.21,232.56,232.96,4883.52],[1636694700000,232.95,233.06,232.29,232.36,6962.95],[1636695000000,232.36,232.38,231.92,232.24,4882.15],[1636695300000,232.23,232.54,231.89,231.97,3294.93],[1636695600000,231.96,232.17,231.13,231.42,6969.68],[1636695900000,231.41,231.47,230.18,231.02,13110.67],[1636696200000,231.02,231.24,230.52,230.78,5074.21],[1636696500000,230.79,231.08,230.43,230.52,3295.3],[1636696800000,230.52,231.29,230.35,230.61,6028.6],[1636697100000,230.61,230.76,229.01,230.09,22713.53],[1636697400000,230.09,230.1,228.03,228.94,24158.18],[1636697700000,228.94,229.77,228.8,229.1,9986.45],[1636698000000,229.12,229.86,228.92,229.74,8574.96],[1636698300000,229.74,230.46,229.73,230.17,4497.79],[1636698600000,230.17,230.21,229.27,229.67,5208.65],[1636698900000,229.64,230.65,229.58,230.61,3438.86],[1636699200000,230.62,230.79,230.2,230.26,3909.93],[1636699500000,230.27,230.34,229.0,229.21,5809.23],[1636699800000,229.2,229.97,228.88,229.06,5132.72],[1636700100000,229.05,229.05,227.64,228.19,16468.58],[1636700400000,228.24,229.31,227.88,228.58,11540.62],[1636700700000,228.58,228.6,227.04,227.62,10506.0],[1636701000000,227.62,228.47,227.38,228.47,7020.81],[1636701300000,228.47,228.96,227.56,227.66,9507.53],[1636701600000,227.65,229.48,227.64,229.19,8756.77],[1636701900000,229.2,229.35,228.54,228.73,4144.93],[1636702200000,228.72,229.61,228.3,229.41,5807.28],[1636702500000,229.4,229.49,227.82,228.04,5572.31],[1636702800000,228.03,228.99,227.86,228.91,7199.53],[1636703100000,228.92,229.03,227.48,227.79,8955.13],[1636703400000,227.78,227.78,227.03,227.57,9008.98],[1636703700000,227.57,228.23,227.47,228.09,3980.03],[1636704000000,228.12,228.13,227.06,228.1,8330.1],[1636704300000,228.1,229.28,227.99,228.63,5802.74],[1636704600000,228.64,230.29,228.63,230.18,7851.21],[1636704900000,230.18,230.41,229.48,230.1,7992.05],[1636705200000,230.07,230.25,229.29,229.59,4317.73],[1636705500000,229.59,230.27,229.4,229.82,3688.59],[1636705800000,229.81,230.11,229.6,229.79,3056.78],[1636706100000,229.79,231.07,229.61,230.9,6450.03],[1636706400000,230.92,231.04,230.6,230.88,5511.93],[1636706700000,230.89,231.65,230.53,231.57,7459.34],[1636707000000,231.57,231.65,231.03,231.14,5555.05],[1636707300000,231.15,231.44,230.73,231.31,6752.61],[1636707600000,231.36,231.42,230.59,230.65,4007.49],[1636707900000,230.63,230.88,230.15,230.47,4755.66],[1636708200000,230.47,230.51,230.25,230.38,3257.55],[1636708500000,230.39,230.44,229.89,229.95,4421.72],[1636708800000,229.96,230.05,228.65,229.09,7893.03],[1636709100000,229.1,229.1,227.73,227.93,7792.88],[1636709400000,227.95,228.04,225.61,227.98,24260.62],[1636709700000,227.97,228.88,227.33,227.77,11490.7],[1636710000000,227.77,229.69,227.49,228.77,7639.63],[1636710300000,228.78,229.29,227.06,228.0,9460.42],[1636710600000,228.0,228.4,226.67,226.93,9181.13],[1636710900000,226.94,226.97,225.38,226.27,17017.3],[1636711200000,226.26,227.31,225.21,226.34,18624.53],[1636711500000,226.36,226.39,225.2,225.8,12400.83],[1636711800000,225.8,226.99,225.55,226.73,7723.19],[1636712100000,226.73,226.73,225.7,226.1,8855.32],[1636712400000,226.07,227.24,226.07,226.8,9346.84],[1636712700000,226.79,227.24,226.47,226.55,7560.91],[1636713000000,226.54,227.5,226.37,226.97,5303.64],[1636713300000,226.97,227.69,226.32,226.5,6082.75],[1636713600000,226.52,227.15,226.14,226.72,5126.48],[1636713900000,226.72,227.27,225.43,225.46,7969.26],[1636714200000,225.47,225.83,225.18,225.75,9358.79],[1636714500000,225.73,225.88,224.68,225.58,12741.2],[1636714800000,225.57,227.5,225.15,227.14,8344.24],[1636715100000,227.13,227.28,225.13,225.9,8923.62],[1636715400000,225.89,227.16,225.84,226.81,7470.36],[1636715700000,226.79,227.86,226.72,227.8,6736.37],[1636716000000,227.81,227.92,226.76,226.83,5125.19],[1636716300000,226.84,227.71,226.4,227.34,4634.39],[1636716600000,227.34,227.93,226.32,226.36,6361.31],[1636716900000,226.38,227.81,226.38,227.71,3241.19],[1636717200000,227.72,227.76,226.06,226.06,3854.82],[1636717500000,226.08,226.27,225.54,225.98,4810.91],[1636717800000,225.98,226.29,225.25,225.36,6678.62],[1636718100000,225.33,226.21,225.0,226.17,8516.01],[1636718400000,226.17,226.2,224.89,224.99,8544.22],[1636718700000,225.04,227.73,224.0,227.53,22285.76],[1636719000000,227.6,227.91,226.71,227.7,6682.31],[1636719300000,227.7,228.57,227.17,227.99,9005.37],[1636719600000,228.0,228.37,227.1,227.1,4701.39],[1636719900000,227.1,228.0,226.81,227.93,3942.47],[1636720200000,227.91,228.03,226.42,226.6,5818.14],[1636720500000,226.62,227.36,226.27,227.18,3932.84],[1636720800000,227.2,227.66,226.43,226.91,3999.57],[1636721100000,226.91,227.88,226.21,227.85,4222.13],[1636721400000,227.86,228.88,227.3,228.53,9448.07],[1636721700000,228.53,228.57,227.77,227.95,5175.23],[1636722000000,227.95,229.31,227.53,229.18,9633.39],[1636722300000,229.2,229.33,227.14,227.19,12821.91],[1636722600000,227.18,227.59,226.28,226.28,6712.95],[1636722900000,226.28,226.31,225.25,225.44,8571.05],[1636723200000,225.46,227.09,225.05,227.06,12349.38],[1636723500000,227.01,227.99,226.52,227.62,8415.84],[1636723800000,227.6,228.12,226.77,227.04,6580.96],[1636724100000,227.01,228.48,226.91,228.14,6087.99],[1636724400000,228.13,228.48,227.68,228.44,3235.95],[1636724700000,228.42,229.04,228.13,228.31,7552.77],[1636725000000,228.3,228.43,226.75,227.56,10355.58],[1636725300000,227.58,228.8,227.58,228.13,7812.43],[1636725600000,228.13,228.43,227.36,228.12,6971.46],[1636725900000,228.12,228.23,227.55,227.65,5805.56],[1636726200000,227.65,228.13,227.51,227.68,3741.51],[1636726500000,227.68,227.82,226.35,226.39,6249.92],[1636726800000,226.4,227.38,226.27,227.19,4532.14],[1636727100000,227.16,227.16,225.92,226.04,12191.01],[1636727400000,226.03,227.1,225.76,226.17,8622.32],[1636727700000,226.19,226.37,225.66,226.24,7804.2],[1636728000000,226.23,226.74,225.83,226.37,4286.32],[1636728300000,226.36,226.8,225.65,225.92,7801.43],[1636728600000,225.94,226.37,225.76,225.86,4101.52],[1636728900000,225.86,225.97,225.34,225.56,5096.61],[1636729200000,225.55,226.35,225.45,226.02,5259.19],[1636729500000,226.03,226.3,225.06,225.08,6199.88],[1636729800000,225.1,225.16,224.5,224.56,9318.13],[1636730100000,224.57,224.62,223.07,223.25,19858.02],[1636730400000,223.26,224.56,222.63,224.14,14550.54],[1636730700000,224.15,224.59,222.98,223.17,9087.04],[1636731000000,223.2,223.26,221.48,223.17,30876.44],[1636731300000,223.19,223.38,222.07,222.93,8731.78],[1636731600000,222.94,223.3,222.62,223.04,14985.25],[1636731900000,223.03,224.28,222.97,224.17,12781.36],[1636732200000,224.17,224.36,223.08,223.16,10595.27],[1636732500000,223.15,223.15,222.24,222.3,15523.53],[1636732800000,222.3,223.71,221.95,222.1,13417.92],[1636733100000,222.06,223.86,221.5,223.59,10826.24],[1636733400000,223.59,224.07,223.15,223.85,6767.38],[1636733700000,223.86,225.0,223.74,223.85,9188.95],[1636734000000,223.84,224.24,222.82,223.04,5863.12],[1636734300000,223.04,223.04,221.6,222.0,14368.36],[1636734600000,221.94,222.67,221.28,221.6,10848.27],[1636734900000,221.61,223.2,221.36,221.58,16789.43],[1636735200000,221.63,222.37,221.18,221.58,14240.86],[1636735500000,221.59,223.07,220.83,222.91,14865.84],[1636735800000,222.92,224.39,222.79,224.39,12987.75],[1636736100000,224.39,227.0,224.07,226.2,22035.0],[1636736400000,226.2,227.49,225.0,226.59,15391.49],[1636736700000,226.59,227.28,225.94,226.29,13117.02],[1636737000000,226.3,227.74,225.86,227.54,13954.81],[1636737300000,227.54,228.0,225.6,226.13,11803.39],[1636737600000,226.09,227.33,225.98,227.15,4826.29],[1636737900000,227.14,228.34,226.8,228.12,9485.44],[1636738200000,228.11,228.26,226.86,227.05,8507.9],[1636738500000,227.06,227.68,227.06,227.4,6809.7],[1636738800000,227.41,228.56,227.39,228.55,5475.11],[1636739100000,228.53,229.14,228.0,229.05,11926.23],[1636739400000,229.05,229.13,228.5,228.91,9929.51],[1636739700000,228.9,230.44,228.82,230.03,15431.14],[1636740000000,230.03,231.34,229.32,231.26,19616.36],[1636740300000,231.27,232.42,230.93,232.05,22796.46],[1636740600000,232.04,232.04,230.21,230.48,9688.98],[1636740900000,230.48,231.9,230.22,231.42,8600.94],[1636741200000,231.42,232.57,231.17,232.51,9742.27],[1636741500000,232.51,232.52,230.73,230.77,7950.39],[1636741800000,230.78,231.91,230.66,231.41,8472.09],[1636742100000,231.37,231.77,230.5,230.79,6067.82],[1636742400000,230.78,230.82,229.3,229.49,7334.33],[1636742700000,229.5,229.94,229.32,229.45,4039.14],[1636743000000,229.44,229.52,228.25,229.4,7546.85],[1636743300000,229.4,229.57,228.89,229.56,3462.13],[1636743600000,229.53,230.4,228.64,228.68,9814.38],[1636743900000,228.68,229.64,228.68,229.32,2399.27],[1636744200000,229.34,230.07,229.17,229.52,2149.42],[1636744500000,229.53,229.89,229.0,229.01,4455.33],[1636744800000,229.0,229.09,227.8,228.17,5955.96],[1636745100000,228.18,228.74,227.98,228.47,2680.69],[1636745400000,228.47,229.41,228.29,229.01,5128.55],[1636745700000,229.01,229.23,228.33,228.52,3160.68],[1636746000000,228.53,229.1,228.14,228.95,1760.01],[1636746300000,228.95,229.21,228.81,229.04,1438.93],[1636746600000,229.04,229.34,228.78,229.15,2521.37],[1636746900000,229.15,229.34,228.6,228.85,1897.64],[1636747200000,228.85,230.45,228.8,230.06,3779.51],[1636747500000,230.06,230.64,229.9,230.08,4277.66],[1636747800000,230.08,231.8,230.07,231.21,7256.85],[1636748100000,231.19,231.61,230.12,230.12,4071.93],[1636748400000,230.11,230.25,229.73,230.02,3280.14],[1636748700000,229.99,231.14,229.93,230.8,5517.96],[1636749000000,230.76,231.38,230.76,231.38,3232.84],[1636749300000,231.38,231.55,230.94,231.18,3223.74],[1636749600000,231.18,231.39,230.6,230.9,3416.11],[1636749900000,230.9,231.07,230.08,230.18,4014.05],[1636750200000,230.18,231.89,230.18,231.78,3665.57],[1636750500000,231.77,231.83,230.96,231.36,2509.39],[1636750800000,231.34,231.97,231.26,231.6,3471.05],[1636751100000,231.6,232.69,231.36,232.69,5670.13],[1636751400000,232.68,233.23,232.03,232.88,8970.21],[1636751700000,232.91,233.35,232.37,232.46,7906.97],[1636752000000,232.42,232.6,231.53,231.66,3373.67],[1636752300000,231.65,231.89,231.32,231.69,2396.33],[1636752600000,231.69,231.86,231.34,231.43,3325.1],[1636752900000,231.43,232.51,231.31,232.3,2762.55],[1636753200000,232.29,232.35,231.43,231.7,3265.88],[1636753500000,231.71,232.13,230.96,231.06,2696.38],[1636753800000,231.06,231.09,230.06,230.33,6507.71],[1636754100000,230.33,230.41,229.88,229.93,2975.62],[1636754400000,229.92,230.91,229.9,230.87,2205.36],[1636754700000,230.87,231.11,230.09,230.97,6047.18],[1636755000000,230.97,230.99,229.88,229.97,4708.8],[1636755300000,229.93,229.96,228.92,229.02,5117.24],[1636755600000,229.04,229.83,228.9,229.55,3065.63],[1636755900000,229.54,229.64,229.02,229.19,2123.27],[1636756200000,229.19,229.26,228.63,228.9,3169.35],[1636756500000,228.92,229.17,228.86,229.13,1445.33],[1636756800000,229.13,229.19,228.72,229.13,1811.39],[1636757100000,229.13,229.49,228.29,228.33,3141.27],[1636757400000,228.33,228.36,227.84,228.09,4335.52],[1636757700000,228.09,229.18,228.09,229.09,3011.96],[1636758000000,229.08,229.5,228.72,228.86,2509.68],[1636758300000,228.85,229.28,228.53,228.71,3292.93],[1636758600000,228.71,229.09,228.7,229.03,1872.33],[1636758900000,229.03,229.21,228.29,228.3,1965.61],[1636759200000,228.31,228.81,228.25,228.55,2171.22],[1636759500000,228.54,229.13,228.52,229.04,1918.5],[1636759800000,229.04,229.87,228.9,228.98,8287.16],[1636760100000,228.98,229.01,227.95,228.13,3984.91],[1636760400000,228.13,228.53,227.81,228.07,4347.89],[1636760700000,228.08,228.56,227.85,228.31,4319.66],[1636761000000,228.3,229.12,228.15,228.7,7436.32],[1636761300000,228.68,229.38,228.47,228.48,2781.91],[1636761600000,228.46,232.56,228.45,231.74,17849.3],[1636761900000,231.74,231.9,230.9,230.97,6462.08],[1636762200000,230.98,231.51,230.3,231.5,4625.38],[1636762500000,231.5,232.72,231.49,231.76,7458.14],[1636762800000,231.75,231.78,230.78,230.79,2885.53],[1636763100000,230.79,231.82,230.79,231.74,2449.12],[1636763400000,231.74,232.25,231.32,231.37,5242.33],[1636763700000,231.37,231.94,231.31,231.93,1660.6],[1636764000000,231.94,232.38,231.55,231.55,2866.87],[1636764300000,231.56,231.98,231.53,231.98,2071.77],[1636764600000,231.98,232.07,231.22,231.29,4029.44],[1636764900000,231.29,231.47,230.61,230.84,2799.33],[1636765200000,230.84,231.54,230.71,230.72,5664.94],[1636765500000,230.72,230.77,230.07,230.56,4755.57],[1636765800000,230.55,231.02,230.12,230.16,2536.59],[1636766100000,230.16,230.26,229.54,229.97,2432.47],[1636766400000,229.97,230.05,229.37,229.46,2884.6],[1636766700000,229.49,229.86,229.16,229.23,5357.97],[1636767000000,229.24,229.35,228.97,228.98,2406.06],[1636767300000,228.98,229.11,227.47,227.76,15010.66],[1636767600000,227.76,228.34,227.64,227.85,4647.59],[1636767900000,227.87,227.95,227.22,227.31,6654.55],[1636768200000,227.31,227.67,226.37,226.82,6926.83],[1636768500000,226.82,226.98,226.37,226.47,4509.77],[1636768800000,226.47,227.39,226.47,226.57,3344.51],[1636769100000,226.57,226.83,226.2,226.3,3697.94],[1636769400000,226.31,226.85,226.26,226.61,3446.58],[1636769700000,226.62,226.91,226.45,226.71,2827.16],[1636770000000,226.76,227.46,226.76,227.43,3296.45],[1636770300000,227.43,227.79,227.29,227.34,2924.26],[1636770600000,227.34,227.94,227.31,227.83,1489.06],[1636770900000,227.84,228.44,227.84,228.11,3832.62],[1636771200000,228.11,228.25,227.51,227.8,2334.74],[1636771500000,227.79,228.06,226.65,226.74,3553.13],[1636771800000,226.78,227.34,226.4,226.9,3100.67],[1636772100000,226.92,226.97,226.3,226.45,2145.13],[1636772400000,226.45,226.82,226.2,226.33,2521.38],[1636772700000,226.34,226.4,225.9,226.0,3980.49],[1636773000000,226.0,226.49,225.91,226.43,2532.12],[1636773300000,226.44,226.99,226.36,226.88,2296.29],[1636773600000,226.91,227.0,226.78,226.95,1386.4],[1636773900000,226.95,227.28,226.8,226.92,1797.56],[1636774200000,226.91,226.92,225.99,226.18,4842.5],[1636774500000,226.18,226.18,225.73,225.81,2862.44],[1636774800000,225.84,226.5,225.72,226.45,3651.07],[1636775100000,226.52,226.77,226.03,226.29,2651.89],[1636775400000,226.29,226.35,225.75,225.8,4309.35],[1636775700000,225.8,225.87,225.46,225.54,2929.83],[1636776000000,225.54,226.12,225.2,226.01,5964.14],[1636776300000,226.01,226.5,225.71,225.84,9431.62],[1636776600000,225.82,225.95,225.03,225.57,3859.37],[1636776900000,225.58,225.98,224.79,225.4,8335.75],[1636777200000,225.41,225.89,225.24,225.73,2641.42],[1636777500000,225.72,225.98,225.17,225.74,1957.0],[1636777800000,225.74,226.36,225.74,226.34,1915.97],[1636778100000,226.35,226.76,226.11,226.29,3771.8],[1636778400000,226.29,226.42,225.88,226.22,1924.64],[1636778700000,226.21,227.03,226.21,226.61,3558.8],[1636779000000,226.62,226.62,226.05,226.1,1647.98],[1636779300000,226.09,226.32,225.92,226.1,4953.32],[1636779600000,226.09,226.23,225.89,226.03,2327.67],[1636779900000,226.02,226.22,225.89,226.14,1820.58],[1636780200000,226.15,226.16,225.88,225.98,1760.79],[1636780500000,225.98,227.37,225.97,226.77,5062.04],[1636780800000,226.76,227.38,226.56,226.66,3841.96],[1636781100000,226.66,226.78,226.13,226.47,1352.01],[1636781400000,226.45,226.68,226.09,226.1,1747.31],[1636781700000,226.09,226.64,225.96,226.42,3930.29],[1636782000000,226.45,226.9,226.36,226.59,2287.04],[1636782300000,226.58,227.0,226.56,226.74,1914.9],[1636782600000,226.74,226.78,225.9,225.95,3280.99],[1636782900000,225.93,226.47,225.86,226.2,1377.12],[1636783200000,226.19,226.96,225.85,226.64,5676.28],[1636783500000,226.61,227.06,226.52,226.76,2361.71],[1636783800000,226.76,226.76,226.1,226.22,1815.39],[1636784100000,226.22,226.32,225.67,225.98,6186.79],[1636784400000,226.0,226.07,225.91,226.05,1584.82],[1636784700000,226.05,226.45,225.97,226.39,2865.96],[1636785000000,226.39,226.45,226.18,226.27,1710.88],[1636785300000,226.27,226.43,226.01,226.2,1981.09],[1636785600000,226.19,226.29,225.97,226.04,1806.5],[1636785900000,226.05,226.53,226.0,226.42,1903.67],[1636786200000,226.42,226.68,226.23,226.57,1817.4],[1636786500000,226.58,227.36,226.56,227.32,2171.48],[1636786800000,227.32,227.37,226.75,226.78,2286.93],[1636787100000,226.78,226.96,226.2,226.94,4069.22],[1636787400000,226.93,226.98,226.55,226.88,1520.62],[1636787700000,226.88,227.38,226.64,227.14,4007.78],[1636788000000,227.15,227.22,226.41,226.74,3576.9],[1636788300000,226.73,226.75,226.23,226.49,3652.6],[1636788600000,226.52,226.55,225.89,225.99,2301.58],[1636788900000,225.98,226.26,225.73,226.07,3917.37],[1636789200000,226.07,226.46,225.81,226.28,2067.1],[1636789500000,226.28,227.03,226.23,226.97,3179.55],[1636789800000,227.0,227.03,226.66,226.98,3156.37],[1636790100000,226.98,227.23,226.64,227.07,3663.67],[1636790400000,227.08,228.24,227.01,227.93,7693.14],[1636790700000,227.95,228.0,227.18,227.36,2636.7],[1636791000000,227.35,228.35,227.35,228.27,4576.71],[1636791300000,228.27,228.95,228.27,228.4,8348.81],[1636791600000,228.42,228.55,227.63,227.66,3454.01],[1636791900000,227.65,227.82,227.48,227.73,1870.61],[1636792200000,227.74,227.83,227.24,227.74,3852.31],[1636792500000,227.74,227.95,226.5,226.61,3038.65],[1636792800000,226.59,226.9,226.26,226.49,6534.56],[1636793100000,226.47,226.73,226.0,226.28,5791.1],[1636793400000,226.26,226.84,226.19,226.67,2422.35],[1636793700000,226.67,226.78,226.19,226.31,3112.5],[1636794000000,226.31,226.65,226.05,226.2,2207.02],[1636794300000,226.2,226.38,225.81,225.92,3639.38],[1636794600000,225.91,225.92,225.42,225.65,3338.19],[1636794900000,225.62,225.76,225.28,225.68,5613.14],[1636795200000,225.69,225.92,225.39,225.86,2362.24],[1636795500000,225.86,226.27,225.65,226.19,2267.29],[1636795800000,226.19,226.48,225.51,225.58,4309.58],[1636796100000,225.57,225.85,225.46,225.73,3540.49],[1636796400000,225.72,226.08,225.54,225.84,2282.52],[1636796700000,225.85,225.86,225.29,225.36,4249.77],[1636797000000,225.36,225.46,225.04,225.35,3941.41],[1636797300000,225.35,226.06,225.26,225.61,2654.48],[1636797600000,225.61,226.07,225.3,225.94,2845.55],[1636797900000,225.95,226.44,225.68,226.44,2585.22],[1636798200000,226.43,226.53,226.13,226.4,2206.41],[1636798500000,226.39,227.27,226.34,226.75,3158.62],[1636798800000,226.75,226.78,225.91,226.15,3830.61],[1636799100000,226.17,226.27,225.45,225.53,1978.55],[1636799400000,225.52,226.13,225.35,226.0,3552.74],[1636799700000,225.99,226.87,225.86,226.86,1918.73],[1636800000000,226.87,226.96,226.53,226.88,3055.18],[1636800300000,226.86,227.0,226.66,226.82,2006.65],[1636800600000,226.83,226.92,226.23,226.46,3304.43],[1636800900000,226.47,227.2,226.47,227.05,3224.56],[1636801200000,227.07,227.19,226.6,226.71,3017.03],[1636801500000,226.71,226.83,226.49,226.51,1714.02],[1636801800000,226.52,227.41,226.49,227.37,3557.77],[1636802100000,227.36,227.48,226.74,227.07,3411.19],[1636802400000,227.08,227.26,227.04,227.04,1178.04],[1636802700000,227.05,227.17,226.7,226.98,2621.76],[1636803000000,227.02,227.17,226.69,226.95,2388.83],[1636803300000,226.94,226.99,226.47,226.5,2334.03],[1636803600000,226.5,226.8,226.5,226.58,2581.01],[1636803900000,226.58,227.23,226.48,227.09,2535.64],[1636804200000,227.09,227.09,226.42,226.47,1670.71],[1636804500000,226.48,227.3,226.47,226.96,3754.63],[1636804800000,226.98,227.16,226.58,227.01,1665.54],[1636805100000,227.03,228.12,226.86,227.86,5234.56],[1636805400000,227.86,228.37,227.21,227.33,7089.72],[1636805700000,227.33,227.74,227.02,227.19,2437.12],[1636806000000,227.2,227.36,226.58,226.82,3015.95],[1636806300000,226.8,227.69,226.6,227.44,2965.16],[1636806600000,227.43,227.47,226.4,226.43,4481.27],[1636806900000,226.43,226.97,226.4,226.6,1861.75],[1636807200000,226.59,226.87,226.39,226.51,1760.22],[1636807500000,226.51,226.98,226.51,226.87,3589.0],[1636807800000,226.86,227.63,226.65,227.44,4209.46],[1636808100000,227.44,228.3,227.44,228.11,4450.75],[1636808400000,228.07,228.88,227.62,228.76,3780.31],[1636808700000,228.76,228.81,228.17,228.49,3338.3],[1636809000000,228.5,229.43,228.34,229.4,7265.09],[1636809300000,229.41,229.75,228.53,229.5,8300.34],[1636809600000,229.51,229.51,228.63,229.26,4445.69],[1636809900000,229.26,229.34,228.72,229.04,5134.96],[1636810200000,229.03,229.03,228.28,228.59,5829.5],[1636810500000,228.59,229.98,228.57,229.88,3416.45],[1636810800000,229.88,230.92,229.52,230.63,8308.84],[1636811100000,230.62,231.62,229.93,230.07,10978.13],[1636811400000,230.06,230.52,229.84,230.21,3264.47],[1636811700000,230.22,232.05,230.21,232.0,10742.3],[1636812000000,232.0,233.67,231.99,233.42,21476.68],[1636812300000,233.41,233.8,232.09,232.58,8383.2],[1636812600000,232.58,233.33,232.0,233.0,5976.06],[1636812900000,233.0,234.08,232.54,233.19,11931.01],[1636813200000,233.18,233.53,232.07,233.18,5165.52],[1636813500000,233.18,233.72,233.03,233.33,12759.9],[1636813800000,233.33,233.78,233.23,233.51,5305.96],[1636814100000,233.51,234.36,233.51,234.34,6779.68],[1636814400000,234.33,234.86,233.97,234.58,10758.48],[1636814700000,234.61,234.86,233.38,233.83,10662.76],[1636815000000,233.84,234.39,233.31,234.11,5352.44],[1636815300000,234.1,235.19,234.1,234.77,13258.77],[1636815600000,234.77,236.12,234.77,235.94,14032.94],[1636815900000,235.92,236.46,235.48,235.99,13582.08],[1636816200000,235.99,236.43,235.85,236.36,4687.83],[1636816500000,236.35,237.07,236.05,236.22,14337.83],[1636816800000,236.21,236.23,234.83,235.08,9814.65],[1636817100000,235.08,235.72,234.15,235.33,8202.29],[1636817400000,235.33,235.86,234.64,235.82,5477.46],[1636817700000,235.83,236.64,235.73,236.6,6596.35],[1636818000000,236.59,237.04,236.11,236.89,10208.46],[1636818300000,236.87,237.2,236.24,236.32,7877.67],[1636818600000,236.31,236.99,235.83,236.97,5851.23],[1636818900000,236.98,237.0,230.47,233.62,42605.47],[1636819200000,233.61,234.91,233.46,234.47,15008.5],[1636819500000,234.47,234.81,233.89,234.48,10085.4],[1636819800000,234.48,235.39,234.47,234.73,12761.15],[1636820100000,234.73,235.38,234.66,235.21,7537.42],[1636820400000,235.21,235.87,235.12,235.67,7871.79],[1636820700000,235.68,235.89,235.35,235.81,5352.19],[1636821000000,235.8,236.67,235.75,236.45,7097.82],[1636821300000,236.43,237.03,236.33,236.51,7555.51],[1636821600000,236.54,237.2,236.39,236.93,14194.93],[1636821900000,236.92,237.0,236.23,236.73,10794.84],[1636822200000,236.73,237.15,236.13,236.94,5684.91],[1636822500000,236.95,237.74,236.55,236.89,10916.62],[1636822800000,236.89,237.5,235.99,237.41,6302.44],[1636823100000,237.4,237.44,235.83,235.91,6546.35],[1636823400000,235.91,237.45,235.91,237.44,6149.81],[1636823700000,237.45,238.08,236.41,236.41,10733.99],[1636824000000,236.42,237.12,236.21,236.92,5168.33],[1636824300000,236.91,238.1,236.77,237.81,5907.67],[1636824600000,237.81,238.27,237.6,237.77,4418.8],[1636824900000,237.77,238.92,237.63,238.84,7098.31],[1636825200000,238.84,239.16,238.24,238.3,10604.79],[1636825500000,238.33,239.1,238.09,238.94,7589.53],[1636825800000,238.94,238.99,238.25,238.43,2639.24],[1636826100000,238.43,238.56,237.59,238.51,6481.76],[1636826400000,238.51,238.9,237.56,237.74,4540.77],[1636826700000,237.75,238.28,236.85,236.93,7333.94],[1636827000000,236.97,237.44,236.62,236.77,5384.58],[1636827300000,236.77,237.03,236.32,236.7,6204.73],[1636827600000,236.7,237.07,236.3,236.64,3787.28],[1636827900000,236.64,236.75,236.16,236.32,7131.34],[1636828200000,236.32,236.65,234.96,235.93,13468.24],[1636828500000,235.92,236.07,234.0,234.27,12931.85],[1636828800000,234.31,235.45,234.26,234.94,6504.22],[1636829100000,234.94,235.64,234.38,234.55,4483.19],[1636829400000,234.55,235.9,234.39,235.65,3164.2],[1636829700000,235.63,236.02,235.39,235.51,2204.24],[1636830000000,235.5,236.33,235.31,236.19,2460.43],[1636830300000,236.19,236.58,234.97,235.09,6479.54],[1636830600000,235.09,236.42,234.85,236.06,5598.4],[1636830900000,236.04,236.73,235.88,236.25,5352.29],[1636831200000,236.24,236.83,236.23,236.42,4618.85],[1636831500000,236.43,236.58,235.79,236.26,3098.18],[1636831800000,236.26,236.92,236.05,236.79,2491.25],[1636832100000,236.78,237.35,236.72,237.35,2790.79],[1636832400000,237.36,237.57,236.57,236.85,2699.31],[1636832700000,236.85,237.8,236.76,237.77,2481.73],[1636833000000,237.76,237.78,236.47,236.68,4416.39],[1636833300000,236.69,237.44,236.53,237.18,3726.27],[1636833600000,237.2,237.5,236.93,237.23,4310.25],[1636833900000,237.22,237.43,237.04,237.39,2756.3],[1636834200000,237.4,238.67,237.38,238.65,8944.47],[1636834500000,238.65,239.0,238.23,238.9,10410.33],[1636834800000,238.9,239.3,237.85,237.95,7750.3],[1636835100000,237.95,238.06,237.28,237.3,3058.01],[1636835400000,237.29,238.72,237.29,238.72,3947.58],[1636835700000,238.72,239.33,238.67,238.99,7555.78],[1636836000000,239.0,239.03,238.08,238.3,5420.62],[1636836300000,238.32,240.02,238.18,239.82,17810.81],[1636836600000,239.81,240.44,239.56,240.42,6731.45],[1636836900000,240.42,240.9,239.64,240.13,9319.29],[1636837200000,240.12,240.2,239.24,239.51,4062.85],[1636837500000,239.51,239.73,239.31,239.57,2525.56],[1636837800000,239.56,239.74,239.36,239.53,2560.42],[1636838100000,239.53,240.49,239.49,239.92,5853.96],[1636838400000,239.92,241.0,239.74,240.97,4468.64],[1636838700000,240.97,241.82,240.83,241.79,14758.5],[1636839000000,241.79,241.82,241.01,241.18,7120.97],[1636839300000,241.19,241.31,240.32,241.31,6693.99],[1636839600000,241.3,241.92,241.15,241.6,5207.78],[1636839900000,241.61,241.61,239.62,239.62,8244.93],[1636840200000,239.62,240.66,239.28,239.36,10585.15],[1636840500000,239.33,239.87,239.03,239.45,9653.28],[1636840800000,239.45,239.45,238.59,238.92,7589.37],[1636841100000,238.92,240.06,238.64,240.04,4814.34],[1636841400000,240.0,240.08,239.61,239.93,3609.02],[1636841700000,239.92,240.0,239.15,239.15,2411.05],[1636842000000,239.15,240.0,239.05,239.93,3378.39],[1636842300000,239.9,239.97,239.33,239.88,3806.64],[1636842600000,239.89,239.95,238.77,238.89,4480.76],[1636842900000,238.89,239.5,238.89,239.17,1774.21],[1636843200000,239.19,239.26,238.79,239.07,2277.9],[1636843500000,239.08,239.28,238.74,238.9,5421.34],[1636843800000,238.91,239.02,238.59,238.89,2358.08],[1636844100000,238.89,239.94,238.78,239.87,6080.67],[1636844400000,239.86,240.12,239.38,239.45,2824.51],[1636844700000,239.48,239.98,239.41,239.94,1929.43],[1636845000000,239.94,240.08,239.45,239.48,4370.12],[1636845300000,239.48,239.57,238.89,238.92,1796.57],[1636845600000,238.91,239.41,238.75,239.09,1931.13],[1636845900000,239.1,239.73,239.09,239.69,2651.35],[1636846200000,239.66,239.69,239.01,239.39,2170.36],[1636846500000,239.4,239.9,239.3,239.82,1797.93],[1636846800000,239.82,240.0,239.65,239.81,2135.62],[1636847100000,239.8,240.85,239.8,240.65,3756.77],[1636847400000,240.64,240.82,240.15,240.82,7574.35],[1636847700000,240.82,241.97,240.73,241.59,7136.45],[1636848000000,241.58,242.0,240.29,240.35,7875.61],[1636848300000,240.36,240.78,239.4,239.4,3801.16],[1636848600000,239.4,239.47,238.52,239.12,7823.77],[1636848900000,239.11,240.3,239.08,239.85,5200.64],[1636849200000,239.86,240.4,239.77,239.86,9026.39],[1636849500000,239.88,240.2,239.62,239.69,8698.59],[1636849800000,239.7,239.83,239.05,239.65,4468.79],[1636850100000,239.65,240.11,239.65,240.03,3158.94],[1636850400000,240.03,240.57,239.97,240.44,3290.1],[1636850700000,240.43,240.45,239.54,239.64,4119.64],[1636851000000,239.63,239.71,239.17,239.3,2476.24],[1636851300000,239.29,239.35,238.76,238.88,3883.22],[1636851600000,238.88,239.41,238.87,239.28,3556.65],[1636851900000,239.27,239.83,239.27,239.77,2704.28],[1636852200000,239.78,239.81,237.99,238.0,5953.04],[1636852500000,238.0,238.65,237.65,238.5,4594.21],[1636852800000,238.53,238.8,238.36,238.57,2145.74],[1636853100000,238.57,238.59,237.26,237.55,3844.27],[1636853400000,237.6,237.68,236.41,236.84,6704.56],[1636853700000,236.83,237.45,236.53,237.42,4273.98],[1636854000000,237.42,237.79,237.06,237.53,2540.22],[1636854300000,237.54,238.03,237.54,237.81,3192.82],[1636854600000,237.81,238.12,237.75,237.96,5410.5],[1636854900000,237.97,238.52,237.84,238.17,4294.87],[1636855200000,238.16,238.8,238.11,238.65,3110.36],[1636855500000,238.66,238.93,238.58,238.71,3266.09],[1636855800000,238.71,238.93,238.65,238.86,3812.38],[1636856100000,238.85,239.12,238.06,238.12,4634.06],[1636856400000,238.12,238.36,237.87,238.03,2108.55],[1636856700000,238.0,238.37,237.9,238.32,2901.77],[1636857000000,238.31,238.94,238.15,238.31,1648.7],[1636857300000,238.32,238.38,237.27,237.43,4054.78],[1636857600000,237.42,238.22,237.27,238.0,2062.33],[1636857900000,238.06,238.41,237.51,237.51,1582.84],[1636858200000,237.54,238.15,237.48,238.11,2402.52],[1636858500000,238.11,238.33,237.83,237.86,1709.79],[1636858800000,237.86,238.65,237.76,238.63,2934.84],[1636859100000,238.63,239.27,238.55,239.16,2081.71],[1636859400000,239.16,239.48,237.86,237.94,3754.73],[1636859700000,237.95,239.07,237.65,237.78,6208.61],[1636860000000,237.77,238.26,237.62,237.67,1584.59],[1636860300000,237.66,237.8,237.06,237.48,5143.68],[1636860600000,237.5,238.36,237.34,238.31,2973.37],[1636860900000,238.33,238.47,238.01,238.15,2718.91],[1636861200000,238.15,238.18,237.34,237.45,2677.48],[1636861500000,237.46,238.1,237.45,237.94,1157.68],[1636861800000,237.94,237.94,237.0,237.04,2279.69],[1636862100000,237.05,237.28,236.65,237.2,2275.59],[1636862400000,237.2,237.83,237.1,237.75,1763.09],[1636862700000,237.74,238.07,237.48,237.83,2299.15],[1636863000000,237.83,237.84,237.56,237.72,1303.15],[1636863300000,237.73,238.2,237.72,238.06,1990.95],[1636863600000,238.06,238.26,237.89,238.06,2221.36],[1636863900000,238.08,238.73,238.06,238.18,2866.9],[1636864200000,238.21,238.3,237.5,237.54,2191.33],[1636864500000,237.56,237.7,237.33,237.65,2188.37],[1636864800000,237.68,238.61,237.68,238.13,3936.88],[1636865100000,238.13,238.14,237.42,237.48,2215.73],[1636865400000,237.47,237.65,237.0,237.1,2001.48],[1636865700000,237.1,237.38,236.77,237.23,2817.02],[1636866000000,237.23,237.25,236.74,236.87,2528.74],[1636866300000,236.86,237.67,236.81,237.57,2191.48],[1636866600000,237.57,237.79,237.3,237.69,1567.75],[1636866900000,237.71,237.93,237.05,237.11,2106.48],[1636867200000,237.11,237.14,236.4,236.53,2938.8],[1636867500000,236.52,236.69,236.09,236.64,4151.13],[1636867800000,236.65,237.18,236.31,237.0,2824.33],[1636868100000,237.01,237.03,236.45,236.69,1986.94],[1636868400000,236.69,236.78,236.21,236.4,1268.61],[1636868700000,236.39,236.88,236.14,236.79,2021.28],[1636869000000,236.78,237.72,236.69,237.55,2795.05],[1636869300000,237.55,237.81,237.25,237.58,3822.95],[1636869600000,237.58,237.62,236.83,237.2,3309.16],[1636869900000,237.21,237.33,236.87,237.21,3386.26],[1636870200000,237.19,237.84,236.95,236.97,4327.79],[1636870500000,236.97,237.07,236.23,236.95,4402.43],[1636870800000,236.96,237.62,236.65,236.83,2962.88],[1636871100000,236.83,236.95,236.58,236.85,1901.47],[1636871400000,236.85,236.97,236.41,236.43,2820.59],[1636871700000,236.42,236.56,235.94,236.34,6436.83],[1636872000000,236.33,236.4,236.05,236.14,1626.56],[1636872300000,236.13,236.95,235.95,236.58,2603.0],[1636872600000,236.58,236.96,236.58,236.78,1063.24],[1636872900000,236.79,236.88,236.47,236.84,2443.33],[1636873200000,236.84,237.16,236.44,237.03,2382.08],[1636873500000,237.03,237.27,236.35,236.38,2402.87],[1636873800000,236.38,236.61,236.05,236.56,3715.06],[1636874100000,236.56,236.59,236.31,236.51,1408.54],[1636874400000,236.55,236.69,236.24,236.35,2439.72],[1636874700000,236.34,236.5,236.15,236.31,2727.1],[1636875000000,236.31,236.34,235.89,236.07,2218.43],[1636875300000,236.08,236.5,235.58,235.85,6357.63],[1636875600000,235.88,236.13,235.45,235.75,3296.97],[1636875900000,235.75,236.13,235.55,235.78,3274.41],[1636876200000,235.77,235.81,234.77,235.23,7574.3],[1636876500000,235.23,235.55,235.1,235.31,3375.81],[1636876800000,235.31,235.61,234.84,235.07,2880.73],[1636877100000,235.07,235.22,234.75,234.99,2534.33],[1636877400000,234.98,235.86,234.92,235.07,3643.83],[1636877700000,235.07,235.13,234.2,234.62,5358.01],[1636878000000,234.6,234.92,234.0,234.16,5688.2],[1636878300000,234.17,235.73,234.11,234.78,16510.93],[1636878600000,234.78,235.14,234.06,234.76,3794.55],[1636878900000,234.77,235.42,234.77,235.21,2381.16],[1636879200000,235.22,235.43,234.9,235.22,4270.03],[1636879500000,235.2,235.93,235.01,235.76,2871.41],[1636879800000,235.76,235.76,234.96,235.05,3145.66],[1636880100000,235.05,235.1,234.4,234.77,3306.4],[1636880400000,234.76,234.78,234.06,234.16,3206.91],[1636880700000,234.15,234.46,233.55,233.95,5971.15],[1636881000000,234.02,234.77,233.67,234.68,3099.19],[1636881300000,234.68,235.18,234.42,235.13,3636.69],[1636881600000,235.14,235.14,234.48,234.99,2526.73],[1636881900000,234.99,235.44,234.64,235.27,2260.33],[1636882200000,235.26,235.62,235.11,235.17,2302.77],[1636882500000,235.2,235.2,234.69,234.74,2494.79],[1636882800000,234.75,235.58,234.58,235.15,3940.04],[1636883100000,235.18,235.43,234.85,235.19,3831.27],[1636883400000,235.19,235.25,234.64,234.68,2309.27],[1636883700000,234.68,234.87,234.56,234.63,3112.47],[1636884000000,234.63,235.11,234.52,234.86,3030.32],[1636884300000,234.85,236.18,234.72,235.87,4444.1],[1636884600000,235.87,235.87,235.07,235.29,2467.29],[1636884900000,235.29,235.86,235.1,235.81,1915.44],[1636885200000,235.81,236.73,235.78,236.69,3163.98],[1636885500000,236.68,236.9,236.24,236.61,3304.79],[1636885800000,236.59,236.87,236.35,236.35,3003.96],[1636886100000,236.35,236.6,236.14,236.34,4027.58],[1636886400000,236.27,236.43,236.06,236.28,1803.84],[1636886700000,236.28,237.28,236.2,237.02,4518.19],[1636887000000,237.01,237.09,236.11,236.38,2954.41],[1636887300000,236.38,236.52,236.11,236.18,2191.36],[1636887600000,236.17,236.2,235.48,235.74,9017.94],[1636887900000,235.74,235.83,235.43,235.54,1454.68],[1636888200000,235.55,236.08,235.28,235.99,1996.46],[1636888500000,236.0,236.3,235.83,235.99,1917.34],[1636888800000,235.99,236.17,235.65,236.17,2798.13],[1636889100000,236.18,236.22,235.8,236.13,2225.62],[1636889400000,236.15,236.55,236.05,236.15,3784.48],[1636889700000,236.12,236.2,235.86,235.94,1552.89],[1636890000000,235.94,236.71,235.88,236.61,2149.27],[1636890300000,236.59,236.59,235.57,235.73,4666.32],[1636890600000,235.72,236.06,235.63,235.87,1363.91],[1636890900000,235.86,236.41,235.75,236.27,2964.1],[1636891200000,236.27,236.45,235.66,235.69,2702.08],[1636891500000,235.7,236.34,235.26,236.07,4629.1],[1636891800000,236.08,236.25,235.31,235.58,2912.67],[1636892100000,235.58,235.68,235.08,235.45,2321.56],[1636892400000,235.45,235.91,235.39,235.58,1916.67],[1636892700000,235.59,235.71,235.24,235.33,2309.77],[1636893000000,235.31,235.7,235.16,235.49,3288.91],[1636893300000,235.49,236.2,235.48,236.05,3539.78],[1636893600000,236.01,236.73,235.97,236.67,3281.53],[1636893900000,236.67,237.21,236.54,236.72,5354.72],[1636894200000,236.72,236.74,236.18,236.61,1790.82],[1636894500000,236.62,236.75,236.3,236.57,1803.39],[1636894800000,236.57,237.04,236.55,236.69,1716.17],[1636895100000,236.69,236.76,236.05,236.29,1702.22],[1636895400000,236.29,236.57,236.09,236.52,3243.62],[1636895700000,236.52,237.07,236.24,236.9,3218.01],[1636896000000,236.9,237.39,236.82,237.17,3214.96],[1636896300000,237.18,237.56,236.91,237.56,4237.91],[1636896600000,237.56,237.8,237.35,237.58,3883.09],[1636896900000,237.59,237.97,237.14,237.92,3336.65],[1636897200000,237.92,238.13,237.69,237.8,4290.3],[1636897500000,237.8,238.15,237.61,238.14,2565.8],[1636897800000,238.13,238.2,237.94,238.17,2767.7],[1636898100000,238.17,238.4,238.0,238.01,5660.11],[1636898400000,238.01,238.02,237.18,237.19,5763.35],[1636898700000,237.19,237.7,237.18,237.46,2319.52],[1636899000000,237.49,238.42,237.33,238.31,3841.48],[1636899300000,238.31,238.55,238.13,238.49,3385.56],[1636899600000,238.49,238.78,238.11,238.25,4143.27],[1636899900000,238.26,238.33,237.31,237.38,6530.2],[1636900200000,237.38,237.59,236.47,237.1,9492.37],[1636900500000,237.12,237.55,236.59,236.7,5076.45],[1636900800000,236.7,236.98,236.5,236.54,3536.57],[1636901100000,236.54,237.35,236.46,237.22,3102.25],[1636901400000,237.23,237.53,236.2,236.25,8173.16],[1636901700000,236.25,236.71,236.03,236.53,2465.7],[1636902000000,236.51,236.71,235.47,235.55,5441.95],[1636902300000,235.54,235.77,235.35,235.56,3710.76],[1636902600000,235.51,235.62,234.83,234.88,6040.85],[1636902900000,234.87,235.57,234.84,235.53,4775.0],[1636903200000,235.53,235.79,235.4,235.65,3500.18],[1636903500000,235.67,235.81,235.34,235.39,3025.81],[1636903800000,235.38,235.7,235.23,235.33,2107.81],[1636904100000,235.33,235.64,235.26,235.28,2927.33],[1636904400000,235.28,235.38,234.92,235.34,3972.83],[1636904700000,235.34,235.46,235.12,235.15,3241.04],[1636905000000,235.16,235.27,234.72,234.82,2129.16],[1636905300000,234.82,234.84,234.06,234.41,4592.63],[1636905600000,234.41,234.41,233.81,233.88,6027.43],[1636905900000,233.89,234.04,233.31,233.87,4284.69],[1636906200000,233.87,234.27,232.88,233.57,11934.96],[1636906500000,233.57,234.42,233.12,233.37,6911.79],[1636906800000,233.38,233.83,233.35,233.48,5219.55],[1636907100000,233.48,233.99,233.25,233.57,4262.77],[1636907400000,233.57,234.16,233.25,233.75,3708.89],[1636907700000,233.75,233.9,232.65,232.84,5337.01],[1636908000000,232.83,232.98,231.66,231.76,11287.52],[1636908300000,231.76,232.55,231.41,231.45,5687.94],[1636908600000,231.48,231.93,231.0,231.27,10705.73],[1636908900000,231.29,231.8,230.67,231.62,7481.61],[1636909200000,231.6,232.16,230.57,230.84,10037.11],[1636909500000,230.84,231.46,230.55,231.06,2883.59],[1636909800000,231.08,231.59,230.4,231.57,4880.46],[1636910100000,231.56,232.2,231.52,231.99,4357.49],[1636910400000,231.99,232.07,231.55,232.07,2586.92],[1636910700000,232.09,232.84,231.88,232.12,4042.31],[1636911000000,232.12,232.22,231.6,231.74,2321.75],[1636911300000,231.75,231.75,230.42,230.73,5732.54],[1636911600000,230.73,231.9,230.73,231.78,2365.72],[1636911900000,231.78,232.57,231.73,232.43,2880.75],[1636912200000,232.42,233.79,232.42,233.78,5964.79],[1636912500000,233.77,234.17,233.13,233.69,6693.63],[1636912800000,233.69,234.63,233.24,234.43,4165.46],[1636913100000,234.43,235.0,234.26,234.63,3743.37],[1636913400000,234.63,234.7,233.78,233.86,2734.09],[1636913700000,233.85,233.95,233.18,233.19,2297.64],[1636914000000,233.19,233.83,232.75,233.8,2424.19],[1636914300000,233.79,234.19,233.06,233.06,1605.3],[1636914600000,233.07,233.72,232.94,233.42,2195.51],[1636914900000,233.4,234.58,233.19,234.18,2745.79],[1636915200000,234.18,234.35,233.65,233.76,1333.14],[1636915500000,233.75,233.8,233.11,233.12,1723.07],[1636915800000,233.12,233.92,232.98,233.84,1705.22],[1636916100000,233.83,233.94,233.51,233.77,1545.44],[1636916400000,233.76,234.33,232.67,232.71,3131.88],[1636916700000,232.71,232.71,231.3,231.4,4444.9],[1636917000000,231.41,232.02,231.4,231.86,4050.41],[1636917300000,231.86,232.63,231.75,232.54,3513.09],[1636917600000,232.52,233.34,232.22,233.14,3239.69],[1636917900000,233.13,233.13,232.47,233.02,2620.31],[1636918200000,233.09,233.82,232.8,233.67,4145.45],[1636918500000,233.67,234.58,233.31,234.36,4046.06],[1636918800000,234.37,234.45,233.5,234.0,5701.86],[1636919100000,233.99,234.08,233.32,233.58,2752.58],[1636919400000,233.57,235.23,233.55,234.92,5525.51],[1636919700000,234.93,235.84,234.93,235.37,5336.97],[1636920000000,235.36,236.71,235.27,236.07,6060.57],[1636920300000,236.07,236.5,235.54,236.24,4684.24],[1636920600000,236.23,236.69,236.11,236.4,2668.06],[1636920900000,236.38,236.94,236.19,236.94,4210.24],[1636921200000,236.95,237.3,236.37,236.42,7185.88],[1636921500000,236.41,236.99,236.27,236.43,4655.23],[1636921800000,236.42,236.49,235.53,236.42,5679.96],[1636922100000,236.42,236.57,235.42,235.6,3094.36],[1636922400000,235.6,236.38,235.56,236.38,3022.82],[1636922700000,236.37,236.8,236.17,236.64,3800.33],[1636923000000,236.64,237.05,236.44,236.91,2432.04],[1636923300000,236.91,237.05,236.67,236.89,3002.52],[1636923600000,236.9,236.96,236.13,236.22,2438.57],[1636923900000,236.21,236.21,235.37,235.76,2692.19],[1636924200000,235.77,236.42,235.7,236.39,2607.99],[1636924500000,236.39,236.47,235.46,236.06,2878.99],[1636924800000,236.06,236.07,235.39,235.57,2234.5],[1636925100000,235.57,235.83,235.37,235.4,1746.67],[1636925400000,235.4,235.8,235.3,235.7,3212.5],[1636925700000,235.7,236.68,235.64,236.31,6954.61],[1636926000000,236.32,236.76,236.32,236.52,2548.09],[1636926300000,236.51,236.57,235.8,236.0,1832.42],[1636926600000,235.98,236.24,235.73,235.93,4271.06],[1636926900000,235.95,236.27,235.87,236.07,2731.68],[1636927200000,236.07,237.0,235.78,236.88,3755.9],[1636927500000,236.85,237.1,236.64,236.77,3035.68],[1636927800000,236.77,238.88,236.77,237.71,18459.1],[1636928100000,237.71,238.91,237.54,237.68,6307.02],[1636928400000,237.67,237.69,237.2,237.47,1703.59],[1636928700000,237.46,238.87,237.1,238.35,11495.9],[1636929000000,238.35,239.06,238.22,238.81,5198.39],[1636929300000,238.8,239.04,238.03,238.26,1890.11],[1636929600000,238.26,238.49,237.7,237.7,2021.61],[1636929900000,237.69,238.1,237.17,237.34,2907.06],[1636930200000,237.34,237.78,237.24,237.33,1684.75],[1636930500000,237.34,237.64,237.23,237.5,1101.12],[1636930800000,237.5,237.68,236.89,237.18,3802.89],[1636931100000,237.14,237.75,237.12,237.57,2385.71],[1636931400000,237.57,237.63,236.75,236.89,2286.0],[1636931700000,236.85,236.95,236.31,236.85,2281.42],[1636932000000,236.85,236.86,236.52,236.65,1581.75],[1636932300000,236.65,237.0,236.49,236.93,2362.98],[1636932600000,236.94,237.31,236.61,237.25,4644.22],[1636932900000,237.27,237.72,237.09,237.48,4100.42],[1636933200000,237.48,237.76,237.34,237.43,4036.33],[1636933500000,237.49,237.77,237.34,237.64,3037.85],[1636933800000,237.64,238.38,237.44,238.21,12027.05],[1636934100000,238.22,238.77,238.18,238.64,6713.91],[1636934400000,238.63,238.94,237.63,238.65,17068.01],[1636934700000,238.64,239.96,238.57,239.92,15736.18],[1636935000000,239.92,240.41,238.67,239.02,19470.71],[1636935300000,239.02,239.98,238.73,239.75,7375.42],[1636935600000,239.77,241.44,239.64,241.23,15948.18],[1636935900000,241.23,241.31,240.37,240.79,12369.92],[1636936200000,240.8,241.5,240.8,241.18,7983.53],[1636936500000,241.22,241.34,240.68,240.98,6697.26],[1636936800000,240.98,241.09,240.01,240.92,6569.4],[1636937100000,240.92,241.68,240.91,241.6,10202.24],[1636937400000,241.55,241.61,241.33,241.36,4059.22],[1636937700000,241.36,241.65,240.5,240.78,5662.27],[1636938000000,240.8,241.69,240.8,241.4,5025.33],[1636938300000,241.41,242.66,241.36,241.73,20573.51],[1636938600000,241.72,242.09,240.86,241.29,4388.66],[1636938900000,241.35,241.74,240.34,240.59,6907.9],[1636939200000,240.54,240.65,239.04,239.3,11520.21],[1636939500000,239.33,240.19,239.2,239.4,4887.25],[1636939800000,239.39,240.0,239.36,239.62,5457.07],[1636940100000,239.61,240.42,239.55,240.12,6146.66],[1636940400000,240.12,240.89,239.82,239.89,5715.89],[1636940700000,239.84,240.54,239.67,239.69,6280.31],[1636941000000,239.77,240.6,239.47,240.46,7170.56],[1636941300000,240.42,240.85,240.29,240.63,4860.13],[1636941600000,240.61,241.72,240.61,241.16,4703.14],[1636941900000,241.21,241.41,241.09,241.21,2141.8],[1636942200000,241.2,241.47,240.59,240.98,4960.63],[1636942500000,240.99,241.1,240.19,240.25,2951.33],[1636942800000,240.24,240.85,240.07,240.12,6584.74],[1636943100000,240.1,240.58,240.01,240.37,2941.79],[1636943400000,240.37,241.05,240.16,240.88,4723.91],[1636943700000,240.89,241.5,240.87,241.12,3690.12],[1636944000000,241.12,241.86,241.03,241.8,4185.46],[1636944300000,241.81,241.81,241.08,241.12,2860.62],[1636944600000,241.1,241.82,241.06,241.44,2124.38],[1636944900000,241.44,241.53,240.81,240.82,2898.18],[1636945200000,240.84,241.11,240.65,240.74,1588.75],[1636945500000,240.73,241.38,240.67,241.21,7895.64],[1636945800000,241.22,242.78,241.19,242.56,13739.55],[1636946100000,242.56,243.08,241.73,241.86,13685.92],[1636946400000,241.86,242.53,241.6,242.4,8089.02],[1636946700000,242.41,242.75,241.92,242.04,10449.34],[1636947000000,242.04,243.02,241.81,242.9,21407.19],[1636947300000,242.91,243.69,242.76,243.63,14022.54],[1636947600000,243.63,244.51,243.42,243.82,21012.57],[1636947900000,243.85,244.08,242.97,243.28,7757.5],[1636948200000,243.29,243.88,242.81,243.64,3411.5],[1636948500000,243.64,244.16,243.24,243.72,6305.54],[1636948800000,243.71,244.48,243.71,244.09,8239.45],[1636949100000,244.09,244.21,243.05,243.76,8061.07],[1636949400000,243.75,244.06,243.14,243.16,3342.26],[1636949700000,243.16,243.29,242.68,242.83,2865.36],[1636950000000,242.77,243.75,242.43,243.73,12117.66],[1636950300000,243.73,243.75,243.23,243.29,2402.44],[1636950600000,243.31,243.38,242.54,242.55,2494.21],[1636950900000,242.55,242.89,242.29,242.89,3032.05],[1636951200000,242.91,242.91,242.46,242.58,2001.74],[1636951500000,242.58,243.28,242.51,242.78,3935.23],[1636951800000,242.79,243.26,242.45,243.01,2922.77],[1636952100000,243.01,243.5,242.97,243.24,2515.53],[1636952400000,243.25,243.35,243.11,243.19,1739.03],[1636952700000,243.2,243.36,243.07,243.07,2579.57],[1636953000000,243.07,243.08,242.06,242.13,4469.96],[1636953300000,242.13,243.37,242.08,243.36,4035.18],[1636953600000,243.36,243.72,242.91,243.64,3224.28],[1636953900000,243.61,243.62,243.13,243.42,4699.46],[1636954200000,243.46,244.12,243.46,243.95,5328.16],[1636954500000,243.95,244.44,243.45,243.52,9392.65],[1636954800000,243.53,243.55,242.83,242.87,2387.96],[1636955100000,242.86,243.82,242.86,243.79,3034.85],[1636955400000,243.79,244.0,243.02,243.06,2565.92],[1636955700000,243.05,243.12,242.24,242.33,4584.73],[1636956000000,242.33,242.54,241.94,242.07,5230.73],[1636956300000,242.07,242.71,241.91,242.49,4118.39],[1636956600000,242.49,243.0,242.49,242.83,2771.29],[1636956900000,242.83,243.07,242.5,242.85,2859.69],[1636957200000,242.86,243.38,242.85,243.32,2589.77],[1636957500000,243.31,243.32,242.89,243.15,2372.11],[1636957800000,243.12,243.38,242.98,243.36,2801.1],[1636958100000,243.35,243.58,242.91,243.24,9785.88],[1636958400000,243.24,243.49,243.1,243.19,2658.14],[1636958700000,243.17,243.3,239.46,242.45,27664.44],[1636959000000,242.44,242.54,241.46,241.77,13033.65],[1636959300000,241.77,241.83,241.47,241.61,2941.42],[1636959600000,241.61,241.96,241.45,241.94,3915.91],[1636959900000,241.94,241.96,240.77,240.85,5631.62],[1636960200000,240.86,241.32,240.86,241.31,3659.54],[1636960500000,241.31,241.31,240.83,241.04,4477.68],[1636960800000,241.03,241.63,240.94,240.97,3418.9],[1636961100000,240.96,241.13,240.62,240.81,3879.82],[1636961400000,240.8,241.48,240.68,240.79,5927.71],[1636961700000,240.81,241.36,240.72,241.33,3885.22],[1636962000000,241.33,241.65,240.77,240.88,5155.6],[1636962300000,240.9,241.58,240.87,241.57,1999.84],[1636962600000,241.58,241.63,241.31,241.53,2643.45],[1636962900000,241.53,241.58,241.11,241.28,2279.45],[1636963200000,241.29,241.86,241.08,241.13,5109.52],[1636963500000,241.13,241.16,240.16,240.45,6140.97],[1636963800000,240.44,240.76,240.12,240.48,5508.44],[1636964100000,240.48,240.53,239.81,239.88,8306.36],[1636964400000,239.88,240.51,239.81,240.32,9659.51],[1636964700000,240.32,240.84,240.16,240.49,3091.53],[1636965000000,240.46,240.88,240.22,240.74,2442.71],[1636965300000,240.74,241.36,240.68,240.97,7216.64],[1636965600000,240.97,241.69,240.92,241.61,2784.69],[1636965900000,241.61,242.16,241.5,241.88,4528.8],[1636966200000,241.89,242.03,241.35,241.52,5450.56],[1636966500000,241.52,241.59,241.25,241.4,2859.11],[1636966800000,241.4,241.81,240.98,241.8,7554.8],[1636967100000,241.8,242.7,241.73,242.58,10230.38],[1636967400000,242.6,243.33,242.24,243.32,6904.04],[1636967700000,243.32,243.4,242.47,242.79,6661.16],[1636968000000,242.79,243.04,242.44,242.93,4648.46],[1636968300000,242.92,243.99,242.92,243.32,9093.59],[1636968600000,243.29,243.71,243.07,243.33,4258.36],[1636968900000,243.33,243.34,242.76,242.87,5686.15],[1636969200000,242.87,242.97,242.23,242.35,7467.0],[1636969500000,242.35,243.29,242.27,243.07,4883.47],[1636969800000,243.06,243.36,242.95,242.95,2892.39],[1636970100000,242.95,243.09,242.42,242.85,2946.8],[1636970400000,242.85,243.07,242.24,242.31,3071.52],[1636970700000,242.31,242.53,242.05,242.06,3362.69],[1636971000000,242.06,242.55,241.86,242.4,3830.03],[1636971300000,242.4,242.84,242.1,242.13,3077.71],[1636971600000,242.11,242.27,242.02,242.14,2920.32],[1636971900000,242.15,242.17,241.31,241.44,3280.54],[1636972200000,241.44,241.95,241.38,241.66,2637.16],[1636972500000,241.66,242.25,241.65,242.15,2575.33],[1636972800000,242.17,242.25,241.58,241.71,2784.72],[1636973100000,241.75,242.21,241.41,241.46,4807.56],[1636973400000,241.45,242.53,241.13,241.96,9248.7],[1636973700000,241.97,242.36,241.87,242.05,4476.6],[1636974000000,242.05,242.38,241.94,242.11,3776.14],[1636974300000,242.14,242.33,241.81,241.91,3576.15],[1636974600000,241.91,242.5,241.88,242.28,3686.54],[1636974900000,242.28,242.44,241.97,241.99,4440.41],[1636975200000,242.0,242.18,241.68,242.03,4187.68],[1636975500000,242.02,242.52,241.32,242.33,6043.79],[1636975800000,242.32,243.5,242.2,243.39,8644.12],[1636976100000,243.4,243.87,243.34,243.7,6086.54],[1636976400000,243.71,244.0,243.26,243.32,5990.92],[1636976700000,243.32,243.42,242.68,243.28,3399.19],[1636977000000,243.28,243.28,242.57,242.67,1973.03],[1636977300000,242.66,243.04,242.4,243.0,7102.01],[1636977600000,243.01,244.2,242.93,244.04,9853.86],[1636977900000,244.03,244.03,243.26,243.41,6079.24],[1636978200000,243.4,243.87,243.37,243.82,4261.86],[1636978500000,243.82,243.82,242.89,243.51,5817.24],[1636978800000,243.51,245.08,243.41,244.98,17872.72],[1636979100000,244.98,246.0,244.81,245.1,22643.51],[1636979400000,245.1,245.1,243.68,244.05,12668.07],[1636979700000,244.07,245.12,244.07,244.52,9228.27],[1636980000000,244.52,245.01,244.52,244.89,5794.71],[1636980300000,244.85,246.0,244.81,245.13,14386.61],[1636980600000,245.14,245.77,245.13,245.62,6961.22],[1636980900000,245.62,245.81,245.2,245.39,7094.66],[1636981200000,245.38,245.95,244.8,245.62,7410.04],[1636981500000,245.6,245.96,245.45,245.65,5360.63],[1636981800000,245.65,246.36,245.35,245.47,13351.96],[1636982100000,245.46,245.64,244.16,244.22,7773.25],[1636982400000,244.21,244.99,244.1,244.9,6441.79],[1636982700000,244.9,245.16,243.97,244.17,7984.08],[1636983000000,244.16,244.68,243.59,243.7,8140.13],[1636983300000,243.7,244.17,243.68,244.13,7623.33],[1636983600000,244.14,244.4,243.15,243.58,10549.86],[1636983900000,243.59,244.16,243.17,243.42,6736.09],[1636984200000,243.45,244.11,243.45,243.96,4732.31],[1636984500000,243.97,244.31,243.6,244.09,5057.76],[1636984800000,244.09,244.09,243.21,243.24,4304.42],[1636985100000,243.23,243.27,242.4,242.84,6808.06],[1636985400000,242.84,243.48,241.95,242.56,8214.36],[1636985700000,242.56,242.75,241.07,241.14,11232.42],[1636986000000,241.16,242.16,240.52,241.06,13528.73],[1636986300000,241.05,242.34,241.05,242.04,8519.49],[1636986600000,242.03,242.45,241.42,242.35,4645.89],[1636986900000,242.34,243.0,242.21,242.8,10811.65],[1636987200000,242.8,243.25,242.51,242.54,6448.35],[1636987500000,242.55,242.55,241.87,242.15,3976.01],[1636987800000,242.14,242.17,241.11,241.7,8946.38],[1636988100000,241.71,242.04,241.28,241.35,3996.75],[1636988400000,241.36,241.45,239.89,239.9,21749.72],[1636988700000,239.9,240.4,239.44,239.83,20141.73],[1636989000000,239.83,240.62,239.63,240.37,9449.71],[1636989300000,240.38,240.8,240.0,240.45,6024.98],[1636989600000,240.44,240.55,240.07,240.3,8516.75],[1636989900000,240.29,240.78,240.0,240.4,4601.66],[1636990200000,240.39,241.89,240.0,241.39,10524.7],[1636990500000,241.39,241.39,240.0,240.27,10860.3],[1636990800000,240.27,240.34,238.62,239.08,16950.02],[1636991100000,239.08,240.33,238.85,240.31,15071.89],[1636991400000,240.33,240.35,238.9,239.67,7563.4],[1636991700000,239.67,240.62,239.58,239.76,5011.12],[1636992000000,239.75,240.86,239.18,240.78,13118.87],[1636992300000,240.79,241.35,239.88,240.05,10025.77],[1636992600000,240.05,240.82,239.57,239.71,6300.47],[1636992900000,239.7,240.44,239.32,239.91,5994.56],[1636993200000,239.96,240.5,239.86,239.98,8508.41],[1636993500000,239.99,240.57,239.26,239.87,9212.67],[1636993800000,239.86,241.27,239.54,241.13,6766.11],[1636994100000,241.13,241.91,241.05,241.32,7236.59],[1636994400000,241.31,241.39,240.2,240.21,4149.19],[1636994700000,240.19,240.21,239.49,239.49,6860.88],[1636995000000,239.49,240.15,239.22,240.06,5395.15],[1636995300000,240.06,241.76,239.98,241.62,7321.64],[1636995600000,241.62,241.71,240.94,241.69,5635.65],[1636995900000,241.68,242.06,241.1,241.62,9781.5],[1636996200000,241.63,242.03,241.61,241.69,6039.91],[1636996500000,241.66,242.22,241.51,241.71,6321.7],[1636996800000,241.7,241.77,241.25,241.64,3843.13],[1636997100000,241.67,241.86,241.44,241.6,5657.43],[1636997400000,241.59,242.25,241.49,242.12,3718.82],[1636997700000,242.13,242.32,241.64,242.23,4879.72],[1636998000000,242.24,242.41,242.01,242.16,3784.89],[1636998300000,242.17,242.34,241.64,241.64,4454.43],[1636998600000,241.64,241.95,240.94,241.93,3849.8],[1636998900000,241.92,241.94,240.0,240.06,5120.46],[1636999200000,240.08,240.25,239.5,239.62,7219.14],[1636999500000,239.61,240.22,239.39,239.46,5785.62],[1636999800000,239.47,239.69,238.72,238.78,4973.89],[1637000100000,238.77,239.02,238.0,238.88,14545.4],[1637000400000,238.88,239.72,238.04,238.33,22197.57],[1637000700000,238.34,239.55,238.05,239.13,16064.42],[1637001000000,239.11,239.21,238.6,238.66,2896.45],[1637001300000,238.67,239.24,238.66,238.83,3847.18],[1637001600000,238.82,238.83,237.8,238.44,11701.15],[1637001900000,238.44,238.52,237.57,238.07,11953.62],[1637002200000,238.08,238.29,237.84,238.19,9446.01],[1637002500000,238.18,239.02,237.98,238.82,8846.62],[1637002800000,238.81,238.82,237.72,238.02,8599.77],[1637003100000,238.04,238.75,237.91,238.64,3895.26],[1637003400000,238.64,239.45,238.5,239.25,4598.74],[1637003700000,239.26,239.27,238.79,238.88,4331.4],[1637004000000,238.89,239.82,238.2,239.51,5973.17],[1637004300000,239.52,239.82,239.09,239.18,5517.06],[1637004600000,239.18,239.8,239.02,239.65,5223.89],[1637004900000,239.66,239.85,239.32,239.4,4613.72],[1637005200000,239.38,239.89,239.17,239.67,4723.96],[1637005500000,239.68,240.09,239.49,239.63,5110.07],[1637005800000,239.65,239.81,238.92,239.32,5015.67],[1637006100000,239.32,240.57,239.18,240.31,5138.29],[1637006400000,240.3,240.61,239.38,239.53,8440.89],[1637006700000,239.52,239.88,238.9,239.68,5200.39],[1637007000000,239.68,240.16,238.96,240.11,4858.44],[1637007300000,240.1,240.13,239.12,239.25,3992.52],[1637007600000,239.24,239.54,239.0,239.22,5616.12],[1637007900000,239.21,239.21,238.43,238.71,5764.31],[1637008200000,238.67,238.98,238.5,238.54,5538.62],[1637008500000,238.55,238.59,237.23,237.45,13747.95],[1637008800000,237.45,237.64,237.16,237.32,6870.97],[1637009100000,237.32,238.09,237.08,237.95,10668.06],[1637009400000,237.95,238.1,237.15,237.2,8677.78],[1637009700000,237.19,237.29,236.02,236.18,12286.44],[1637010000000,236.17,236.53,234.49,236.12,24154.43],[1637010300000,236.11,236.95,235.46,235.65,10472.18],[1637010600000,235.73,236.88,235.63,236.56,5004.75],[1637010900000,236.58,237.92,236.57,237.71,5068.32],[1637011200000,237.72,238.01,237.28,237.43,3767.51],[1637011500000,237.46,237.96,236.78,237.34,5013.47],[1637011800000,237.35,238.43,237.09,238.4,4420.91],[1637012100000,238.39,238.4,237.26,237.76,3570.46],[1637012400000,237.76,238.18,237.13,238.18,4807.73],[1637012700000,238.17,238.44,237.88,238.04,4024.23],[1637013000000,238.05,238.42,237.62,237.7,4479.17],[1637013300000,237.69,238.44,237.45,237.48,6690.69],[1637013600000,237.47,237.47,236.67,236.82,3881.95],[1637013900000,236.82,237.0,236.63,236.97,5361.42],[1637014200000,236.96,236.96,236.08,236.13,2835.32],[1637014500000,236.12,236.12,235.57,235.89,3760.56],[1637014800000,235.89,236.0,235.34,236.0,3919.31],[1637015100000,236.0,236.0,235.5,235.59,3696.63],[1637015400000,235.6,236.46,235.59,236.36,4153.92],[1637015700000,236.35,237.0,236.31,236.86,4018.97],[1637016000000,236.87,236.97,236.39,236.58,3599.6],[1637016300000,236.57,237.22,236.36,237.07,4947.28],[1637016600000,237.06,237.8,236.92,237.72,2974.13],[1637016900000,237.72,239.16,237.41,238.79,5567.1],[1637017200000,238.8,238.94,237.68,238.06,5729.26],[1637017500000,238.02,239.04,238.02,238.23,4227.66],[1637017800000,238.24,238.8,237.96,238.22,6583.09],[1637018100000,238.22,238.7,237.36,238.68,5931.63],[1637018400000,238.65,238.65,237.74,237.77,4644.78],[1637018700000,237.75,237.75,237.01,237.22,3839.01],[1637019000000,237.2,237.88,237.0,237.68,4722.05],[1637019300000,237.67,238.8,237.66,238.38,5817.21],[1637019600000,238.33,238.45,237.5,238.21,4964.62],[1637019900000,238.21,238.72,237.94,238.15,3491.86],[1637020200000,238.15,238.7,238.0,238.26,4500.87],[1637020500000,238.21,238.62,237.38,238.2,5721.47],[1637020800000,238.18,238.21,235.88,236.22,12528.97],[1637021100000,236.22,236.78,234.67,234.68,20263.05],[1637021400000,234.68,235.02,232.61,234.06,30332.1],[1637021700000,234.06,234.4,232.09,233.02,17211.47],[1637022000000,233.02,233.56,232.4,233.36,8975.8],[1637022300000,233.36,233.57,232.19,232.51,8935.47],[1637022600000,232.46,234.11,232.14,233.84,9784.78],[1637022900000,233.85,234.17,233.01,234.05,9995.22],[1637023200000,234.07,234.25,233.1,233.37,6201.29],[1637023500000,233.37,234.33,233.33,233.5,7724.47],[1637023800000,233.51,233.65,229.96,231.9,50205.41],[1637024100000,231.88,232.36,229.93,230.01,25774.05],[1637024400000,229.99,230.59,227.0,227.82,43317.01],[1637024700000,227.85,229.69,225.01,229.6,47573.0],[1637025000000,229.63,230.88,228.64,230.51,17388.2],[1637025300000,230.56,231.51,230.05,230.96,18225.93],[1637025600000,230.96,231.15,229.62,230.17,13138.08],[1637025900000,230.17,230.67,229.7,230.3,9387.6],[1637026200000,230.27,230.4,227.85,228.06,15494.28],[1637026500000,228.07,229.92,227.61,229.74,8497.6],[1637026800000,229.73,231.88,229.55,231.81,10524.34],[1637027100000,231.8,232.28,231.27,232.04,14375.06],[1637027400000,232.05,232.76,231.8,232.51,10215.54],[1637027700000,232.52,232.76,231.45,231.65,11502.53],[1637028000000,231.61,231.81,230.46,231.15,12262.64],[1637028300000,231.15,231.86,230.54,231.77,9948.86],[1637028600000,231.71,233.29,231.2,232.93,25565.1],[1637028900000,232.93,233.22,232.05,232.75,31754.74],[1637029200000,232.74,232.96,232.14,232.77,7275.56],[1637029500000,232.77,232.8,231.9,231.91,4845.04],[1637029800000,231.94,231.95,231.3,231.4,3358.48],[1637030100000,231.4,231.52,230.12,230.93,8670.57],[1637030400000,230.94,231.12,230.23,230.41,3925.65],[1637030700000,230.47,231.4,229.19,229.34,7889.94],[1637031000000,229.33,229.63,228.67,228.87,12879.87],[1637031300000,228.87,229.29,228.04,228.94,8909.93],[1637031600000,228.85,228.85,227.76,228.49,13725.12],[1637031900000,228.51,229.53,228.32,228.83,7178.35],[1637032200000,228.84,230.0,228.8,229.67,5955.17],[1637032500000,229.68,229.75,228.73,229.5,4905.15],[1637032800000,229.53,229.6,227.18,227.65,8848.91],[1637033100000,227.64,227.81,225.34,226.66,16582.86],[1637033400000,226.6,227.96,225.74,226.02,9649.9],[1637033700000,226.07,226.91,225.0,225.79,16798.86],[1637034000000,225.78,226.95,225.23,225.23,8646.21],[1637034300000,225.24,227.25,224.13,227.05,14426.85],[1637034600000,227.05,227.96,226.45,227.69,8895.26],[1637034900000,227.69,228.2,226.47,226.7,7846.29],[1637035200000,226.74,227.85,225.3,225.66,11328.23],[1637035500000,225.67,227.44,225.06,227.44,9487.04],[1637035800000,227.44,227.47,224.78,225.13,10682.58],[1637036100000,225.1,226.35,224.75,224.88,9759.45],[1637036400000,224.87,227.83,224.37,227.72,17470.36],[1637036700000,227.8,228.88,227.12,228.72,8967.08],[1637037000000,228.66,229.5,227.95,229.05,10836.26],[1637037300000,229.01,229.81,228.85,229.54,7946.84],[1637037600000,229.54,229.68,228.62,229.66,6776.91],[1637037900000,229.63,229.9,228.58,229.49,7008.16],[1637038200000,229.5,230.62,229.5,230.07,9603.53],[1637038500000,230.06,230.33,229.27,229.31,7061.4],[1637038800000,229.27,229.68,229.03,229.14,4601.74],[1637039100000,229.09,229.53,228.36,229.19,6052.2],[1637039400000,229.19,229.38,228.16,228.2,5735.24],[1637039700000,228.2,229.2,228.19,229.14,4542.27],[1637040000000,229.14,229.66,228.72,229.28,4550.18],[1637040300000,229.3,229.42,228.69,229.15,4585.11],[1637040600000,229.13,229.92,228.89,228.9,3974.41],[1637040900000,228.91,228.93,228.15,228.26,2243.39],[1637041200000,228.26,229.81,227.68,229.49,9100.51],[1637041500000,229.49,229.49,228.2,228.46,3529.76],[1637041800000,228.47,228.76,227.68,228.62,5845.16],[1637042100000,228.61,228.61,227.39,227.78,7679.07],[1637042400000,227.79,228.03,227.04,227.92,7474.03],[1637042700000,227.93,228.15,226.42,226.76,5320.03],[1637043000000,226.77,227.71,226.77,227.59,4480.71],[1637043300000,227.6,227.72,226.35,226.36,4092.24],[1637043600000,226.37,226.68,226.07,226.33,3571.03],[1637043900000,226.35,226.72,224.91,225.14,9588.93],[1637044200000,225.14,226.39,225.06,226.3,8471.02],[1637044500000,226.32,226.75,225.4,225.46,4742.26],[1637044800000,225.41,226.12,224.9,225.63,7001.36],[1637045100000,225.64,226.63,225.64,225.83,9243.89],[1637045400000,225.87,226.75,225.86,226.26,5711.86],[1637045700000,226.23,226.98,225.84,226.39,6024.54],[1637046000000,226.39,227.48,225.35,225.44,10263.58],[1637046300000,225.44,228.14,225.43,227.49,14460.35],[1637046600000,227.46,227.55,225.95,226.11,7533.92],[1637046900000,226.11,227.0,225.92,225.92,4155.24],[1637047200000,225.92,226.07,225.28,225.57,5164.98],[1637047500000,225.55,226.83,225.48,226.25,4726.7],[1637047800000,226.25,227.34,225.63,225.81,4629.79],[1637048100000,225.81,225.88,225.12,225.33,6571.9],[1637048400000,225.27,225.89,225.02,225.81,5655.88],[1637048700000,225.81,225.94,225.5,225.83,3017.09],[1637049000000,225.85,226.33,224.8,225.97,6955.44],[1637049300000,225.93,226.67,225.58,226.63,4597.07],[1637049600000,226.67,226.81,225.1,225.8,6513.53],[1637049900000,225.83,226.97,225.82,226.87,5574.45],[1637050200000,226.88,227.07,225.72,225.85,7184.84],[1637050500000,225.85,226.04,224.92,225.53,6239.64],[1637050800000,225.58,226.74,225.46,226.05,5074.61],[1637051100000,226.04,226.17,225.34,225.67,4190.03],[1637051400000,225.67,226.89,225.53,226.8,7293.75],[1637051700000,226.8,226.92,226.21,226.72,4985.04],[1637052000000,226.78,227.6,226.76,227.57,5047.84],[1637052300000,227.51,227.73,226.89,226.97,4117.56],[1637052600000,226.96,228.62,226.61,228.55,6630.69],[1637052900000,228.58,228.78,228.06,228.44,6713.05],[1637053200000,228.44,229.9,228.02,228.43,16021.45],[1637053500000,228.42,228.42,227.27,227.4,9555.48],[1637053800000,227.44,228.45,227.2,227.97,5996.88],[1637054100000,227.92,227.95,225.64,225.66,8323.58],[1637054400000,225.66,226.06,225.53,225.91,5527.86],[1637054700000,225.91,226.51,225.45,226.51,4518.87],[1637055000000,226.5,226.5,225.58,226.32,3573.69],[1637055300000,226.32,226.34,224.91,225.17,11382.55],[1637055600000,225.09,226.1,224.9,225.12,8195.64],[1637055900000,225.08,225.8,223.14,223.27,14650.33],[1637056200000,223.33,224.46,222.29,224.24,18704.92],[1637056500000,224.11,224.41,222.2,222.3,9219.91],[1637056800000,222.26,223.0,221.0,222.2,43684.42],[1637057100000,222.14,222.5,218.51,218.58,49819.46],[1637057400000,218.76,221.62,213.81,214.12,83250.23],[1637057700000,214.07,219.02,213.96,218.88,45580.75],[1637058000000,218.88,219.36,217.86,218.26,22994.96],[1637058300000,218.22,218.91,216.0,218.76,20910.13],[1637058600000,218.76,220.94,217.74,220.56,20623.39],[1637058900000,220.65,221.68,219.92,221.18,19318.26],[1637059200000,221.19,221.95,220.41,221.72,10226.24],[1637059500000,221.73,221.99,221.1,221.17,9891.61],[1637059800000,221.17,222.47,221.0,222.34,9759.69],[1637060100000,222.32,224.56,222.0,224.14,16363.0],[1637060400000,224.09,225.73,223.75,225.63,18034.52],[1637060700000,225.64,226.33,225.02,225.4,14800.76],[1637061000000,225.4,225.53,224.01,224.65,9897.32],[1637061300000,224.63,224.91,223.67,224.24,8393.55],[1637061600000,224.28,224.64,223.74,224.11,6109.79],[1637061900000,224.09,225.57,224.0,225.52,6955.52],[1637062200000,225.55,225.65,224.53,225.04,8432.83],[1637062500000,225.02,225.46,224.48,224.53,7449.09],[1637062800000,224.53,224.76,223.47,223.67,7917.13],[1637063100000,223.67,224.73,223.58,224.51,8505.88],[1637063400000,224.51,225.0,224.07,224.55,6629.55],[1637063700000,224.52,224.99,224.16,224.93,4012.06],[1637064000000,224.93,224.94,223.58,223.96,8455.03],[1637064300000,223.97,225.36,223.4,224.97,10880.73],[1637064600000,224.95,225.31,224.53,225.0,7130.28],[1637064900000,224.99,225.56,224.46,225.31,7055.33],[1637065200000,225.3,225.43,224.51,224.65,4831.91],[1637065500000,224.65,224.84,224.28,224.76,4110.67],[1637065800000,224.75,225.0,224.07,224.69,5044.44],[1637066100000,224.69,224.71,223.89,224.12,3849.99],[1637066400000,224.18,224.27,223.51,223.72,3581.47],[1637066700000,223.72,224.0,223.21,223.32,5132.19],[1637067000000,223.32,223.39,221.66,221.95,13702.48],[1637067300000,221.95,222.18,220.28,220.45,15125.91],[1637067600000,220.44,222.29,220.41,221.53,8580.6],[1637067900000,221.54,221.6,220.43,220.57,11495.61],[1637068200000,220.54,221.39,220.48,221.01,7778.23],[1637068500000,220.99,222.34,220.88,221.75,8394.7],[1637068800000,221.76,221.92,220.91,221.82,7275.01],[1637069100000,221.88,222.39,221.16,221.25,7724.11],[1637069400000,221.26,221.39,220.47,220.8,7055.06],[1637069700000,220.79,222.14,220.76,221.86,6268.33],[1637070000000,221.89,223.11,221.89,222.74,5753.55],[1637070300000,222.76,224.15,222.68,222.8,8916.95],[1637070600000,222.79,223.44,221.99,223.33,6228.76],[1637070900000,223.33,223.74,222.58,222.63,7571.12],[1637071200000,222.63,223.8,222.23,223.46,9605.72],[1637071500000,223.46,225.03,223.39,224.89,11149.7],[1637071800000,224.89,225.13,223.99,224.59,10441.2],[1637072100000,224.6,225.12,223.89,224.99,4542.5],[1637072400000,224.96,226.0,224.9,226.0,6991.41],[1637072700000,225.98,226.66,225.44,226.34,11000.96],[1637073000000,226.31,226.74,224.36,225.73,15520.48],[1637073300000,225.75,227.27,225.72,227.03,15856.6],[1637073600000,227.05,227.82,226.74,227.32,11615.12],[1637073900000,227.34,227.5,226.74,226.81,9407.11],[1637074200000,226.81,227.01,225.77,226.56,9571.7],[1637074500000,226.51,227.55,225.44,226.72,12602.91],[1637074800000,226.72,227.42,226.22,226.54,4816.11],[1637075100000,226.53,227.62,226.5,227.36,5623.95],[1637075400000,227.39,227.42,226.42,226.84,5885.22],[1637075700000,226.88,227.01,226.31,226.86,3707.59],[1637076000000,226.92,226.92,225.76,226.04,3701.55],[1637076300000,226.05,226.2,225.8,226.14,2827.12],[1637076600000,226.15,226.62,225.12,225.41,5131.96],[1637076900000,225.42,226.21,225.35,225.69,3446.36],[1637077200000,225.68,225.95,225.11,225.47,3214.34],[1637077500000,225.49,225.93,225.01,225.12,3891.76],[1637077800000,225.15,225.98,225.15,225.88,4545.66],[1637078100000,225.88,225.98,224.78,225.29,3942.17],[1637078400000,225.24,226.1,225.04,225.64,5378.14],[1637078700000,225.64,225.72,223.94,224.44,6761.29],[1637079000000,224.43,225.03,224.33,224.48,7876.82],[1637079300000,224.51,225.24,224.29,224.44,6302.15],[1637079600000,224.44,224.56,223.67,223.68,6383.44],[1637079900000,223.69,224.12,223.51,223.9,3976.81],[1637080200000,223.9,224.39,223.78,223.81,2907.32],[1637080500000,223.81,224.56,223.76,224.05,2509.5],[1637080800000,224.03,224.13,223.44,223.95,4256.5],[1637081100000,223.94,224.58,223.94,224.34,2352.39],[1637081400000,224.37,224.98,224.33,224.69,3514.59],[1637081700000,224.69,224.83,224.48,224.54,3057.23],[1637082000000,224.54,225.63,224.5,225.5,5313.86],[1637082300000,225.5,225.62,224.75,224.92,4675.03],[1637082600000,224.94,225.7,224.86,225.61,3977.36],[1637082900000,225.62,225.93,225.51,225.62,3855.79],[1637083200000,225.62,225.77,224.75,225.5,3893.35],[1637083500000,225.51,225.67,225.07,225.47,4567.33],[1637083800000,225.46,225.5,224.46,224.59,8991.28],[1637084100000,224.64,225.19,224.47,225.14,3163.79],[1637084400000,225.15,225.21,224.76,224.91,3035.44],[1637084700000,224.92,225.04,224.43,224.54,2893.82],[1637085000000,224.54,225.4,224.44,225.25,3583.69],[1637085300000,225.25,225.33,224.52,224.52,2512.72],[1637085600000,224.59,225.58,224.55,225.53,3920.77],[1637085900000,225.53,226.55,225.46,226.21,5722.79],[1637086200000,226.21,226.42,225.54,225.68,3496.58],[1637086500000,225.67,226.48,225.63,225.7,3912.25],[1637086800000,225.71,226.18,225.44,225.5,3167.32],[1637087100000,225.49,225.49,224.62,224.72,2035.06],[1637087400000,224.71,225.93,224.64,224.91,3217.15],[1637087700000,224.87,225.47,223.69,223.83,4827.86],[1637088000000,223.83,224.19,223.22,223.58,5311.86],[1637088300000,223.57,223.62,222.24,222.85,6723.26],[1637088600000,222.84,223.65,222.71,223.36,4946.21],[1637088900000,223.32,223.78,222.54,222.55,6207.02],[1637089200000,222.53,225.0,222.27,224.79,8884.78],[1637089500000,224.82,225.79,224.8,225.7,5136.71],[1637089800000,225.69,226.5,225.12,225.14,6077.71],[1637090100000,225.14,225.78,224.45,225.74,5153.06],[1637090400000,225.78,226.07,225.38,225.72,2093.21],[1637090700000,225.75,225.89,225.0,225.55,2039.94],[1637091000000,225.62,226.97,225.21,226.39,8539.3],[1637091300000,226.33,226.56,224.44,224.72,8243.69],[1637091600000,224.78,225.83,224.36,225.57,8283.11],[1637091900000,225.57,225.78,223.61,223.72,6709.82],[1637092200000,223.69,224.26,223.35,223.57,4936.79],[1637092500000,223.58,226.07,223.56,225.9,5071.56],[1637092800000,225.82,225.89,223.94,224.23,5545.15],[1637093100000,224.23,225.72,224.11,224.27,6493.53],[1637093400000,224.25,224.95,223.38,223.82,5889.94],[1637093700000,223.82,223.82,222.26,223.21,9759.87],[1637094000000,223.21,224.14,222.81,223.88,6854.77],[1637094300000,223.88,224.39,221.89,222.04,15076.19],[1637094600000,222.03,222.27,220.15,220.34,17487.72],[1637094900000,220.36,220.81,218.15,218.22,23553.43],[1637095200000,218.16,219.12,216.82,217.74,17355.22],[1637095500000,217.74,219.37,216.81,219.27,12855.56],[1637095800000,219.21,219.73,218.2,218.27,8934.73],[1637096100000,218.26,219.99,218.23,219.77,10265.28],[1637096400000,219.76,222.33,219.41,222.0,9079.87],[1637096700000,222.0,223.57,221.41,223.26,11296.93],[1637097000000,223.31,223.37,222.11,222.69,8137.07],[1637097300000,222.76,224.0,222.76,222.86,7196.5],[1637097600000,222.85,223.5,222.49,222.9,4445.76],[1637097900000,222.84,222.9,221.4,221.81,6236.89],[1637098200000,221.84,223.13,221.35,222.54,5136.61],[1637098500000,222.58,223.69,222.17,223.58,3724.25],[1637098800000,223.62,223.9,223.03,223.26,4236.13],[1637099100000,223.26,223.38,222.48,222.88,5896.43],[1637099400000,222.81,223.19,222.31,223.1,3474.29],[1637099700000,223.08,223.3,222.55,222.99,2748.94],[1637100000000,222.98,224.36,222.94,224.36,2441.64],[1637100300000,224.34,224.44,223.32,223.63,4390.14],[1637100600000,223.63,224.35,223.61,224.3,2642.2],[1637100900000,224.29,224.56,223.47,223.49,2703.86],[1637101200000,223.49,224.39,223.48,224.02,1992.33],[1637101500000,224.01,224.09,223.07,223.23,4043.16],[1637101800000,223.23,224.5,223.22,224.45,4984.81],[1637102100000,224.45,224.73,224.35,224.59,2880.26],[1637102400000,224.65,224.85,224.39,224.69,3819.57],[1637102700000,224.71,224.95,224.36,224.87,3171.46],[1637103000000,224.88,224.9,224.0,224.32,2719.22],[1637103300000,224.32,224.37,223.33,223.59,3787.59],[1637103600000,223.66,224.05,223.39,223.63,5396.18],[1637103900000,223.69,223.81,222.66,222.67,2572.24],[1637104200000,222.67,222.99,221.69,221.9,5117.79],[1637104500000,221.91,222.14,221.16,221.24,3575.18],[1637104800000,221.21,221.77,221.01,221.36,4198.19],[1637105100000,221.36,221.49,220.71,220.71,2630.93],[1637105400000,220.77,221.0,220.0,220.85,6444.6],[1637105700000,220.85,221.21,219.8,220.01,4575.24],[1637106000000,220.0,220.55,219.79,220.31,2698.98],[1637106300000,220.3,220.37,219.25,219.5,3101.06],[1637106600000,219.42,219.85,219.02,219.4,4037.27],[1637106900000,219.34,219.75,218.85,219.04,4705.99],[1637107200000,219.09,220.78,218.66,218.8,9822.95],[1637107500000,218.75,220.66,218.58,220.5,8993.97],[1637107800000,220.51,221.36,219.96,220.01,6004.02],[1637108100000,219.98,220.71,218.8,218.86,7885.29],[1637108400000,218.84,219.25,218.51,218.85,9189.18],[1637108700000,218.85,220.3,218.85,219.26,9853.53],[1637109000000,219.28,220.67,219.01,220.3,6381.58],[1637109300000,220.29,220.79,218.89,219.41,5313.9],[1637109600000,219.36,220.15,218.65,218.78,7370.47],[1637109900000,218.79,219.58,217.35,217.68,8574.86],[1637110200000,217.62,218.71,217.35,218.47,5185.71],[1637110500000,218.41,219.35,218.32,218.38,4856.09],[1637110800000,218.34,219.26,217.56,217.61,4919.52],[1637111100000,217.63,218.16,216.61,216.91,10186.94],[1637111400000,216.92,217.99,216.53,217.95,7474.36],[1637111700000,217.95,218.47,217.76,217.93,3742.34],[1637112000000,217.92,218.99,217.78,218.84,4687.45],[1637112300000,218.85,219.99,218.81,219.88,6480.57],[1637112600000,219.89,220.38,218.61,220.21,7958.26],[1637112900000,220.23,220.4,219.56,219.68,2761.91],[1637113200000,219.67,220.33,219.42,220.2,3368.72],[1637113500000,220.21,220.53,217.51,217.55,7884.77],[1637113800000,217.55,217.99,216.63,216.87,6138.42],[1637114100000,216.9,217.45,215.83,215.92,9128.61],[1637114400000,215.94,216.7,215.22,215.7,9043.63],[1637114700000,215.75,216.89,215.74,216.68,5656.57],[1637115000000,216.7,217.58,216.16,216.18,6293.41],[1637115300000,216.19,217.2,215.69,217.19,4701.37],[1637115600000,217.19,217.79,217.07,217.19,3066.17],[1637115900000,217.23,218.21,217.17,217.55,3392.36],[1637116200000,217.59,218.52,216.41,216.58,8547.44],[1637116500000,216.55,218.07,216.38,217.75,7690.96],[1637116800000,217.73,217.87,216.27,216.48,3709.28],[1637117100000,216.49,217.1,216.16,216.37,4958.07],[1637117400000,216.38,217.0,215.84,216.16,6645.55],[1637117700000,216.15,216.58,215.93,216.07,6201.97],[1637118000000,216.03,217.33,215.94,215.95,4688.75],[1637118300000,215.96,216.1,214.12,214.17,17906.85],[1637118600000,214.22,214.36,211.83,212.11,26107.4],[1637118900000,212.11,214.16,211.73,213.88,22822.77],[1637119200000,213.92,214.16,212.54,212.77,8038.09],[1637119500000,212.8,215.99,212.59,215.91,10305.82],[1637119800000,215.9,217.2,215.38,216.17,14642.72],[1637120100000,216.12,216.48,214.48,215.54,8966.24],[1637120400000,215.49,216.0,214.77,215.17,5165.94],[1637120700000,215.18,215.2,214.17,214.67,7739.88],[1637121000000,214.77,215.36,213.62,213.7,6562.67],[1637121300000,213.7,213.91,212.27,212.49,6893.86],[1637121600000,212.5,213.57,211.65,213.05,11783.96],[1637121900000,213.09,213.58,211.6,211.61,5157.05],[1637122200000,211.61,212.05,210.96,211.06,16469.11],[1637122500000,211.05,212.59,210.71,212.42,11257.49],[1637122800000,212.41,213.49,211.7,212.49,6891.87],[1637123100000,212.5,213.96,212.26,213.91,7911.62],[1637123400000,213.91,214.48,213.28,214.18,5836.38],[1637123700000,214.2,214.2,212.64,213.56,5591.01],[1637124000000,213.58,214.09,212.82,212.9,6360.75],[1637124300000,212.91,212.93,211.43,211.47,6702.97],[1637124600000,211.46,212.2,211.16,212.16,6795.45],[1637124900000,212.16,213.64,211.9,213.41,6541.11],[1637125200000,213.59,214.17,212.4,214.06,6380.86],[1637125500000,214.04,214.57,213.55,214.49,7784.23],[1637125800000,214.5,214.55,213.21,213.36,6912.71],[1637126100000,213.42,214.15,213.35,213.7,8742.51],[1637126400000,213.69,214.42,213.56,214.42,11599.39],[1637126700000,214.43,214.43,212.44,212.71,7464.05],[1637127000000,212.7,213.74,212.54,213.17,7656.06],[1637127300000,213.16,214.0,213.02,213.79,8067.73],[1637127600000,213.79,214.91,213.56,214.01,8799.63],[1637127900000,214.0,214.67,213.4,213.64,8986.26],[1637128200000,213.64,214.01,213.28,213.46,3465.73],[1637128500000,213.45,214.55,213.2,214.16,4441.21],[1637128800000,214.16,214.46,213.52,214.16,4112.5],[1637129100000,214.17,214.81,213.5,213.53,3840.01],[1637129400000,213.51,213.58,212.13,212.51,6957.88],[1637129700000,212.48,213.35,211.55,211.6,6963.9],[1637130000000,211.6,212.74,211.36,212.73,5990.26],[1637130300000,212.72,212.75,211.54,212.23,4700.69],[1637130600000,212.35,213.62,212.12,213.37,5948.77],[1637130900000,213.4,213.74,212.52,213.6,5243.49],[1637131200000,213.56,213.64,212.78,213.05,3944.51],[1637131500000,213.05,213.05,212.28,212.44,3403.41],[1637131800000,212.43,212.46,211.0,211.45,8574.95],[1637132100000,211.46,213.24,211.42,212.62,5224.29],[1637132400000,212.62,213.83,212.6,213.13,5805.98],[1637132700000,213.13,213.5,212.04,212.04,5261.23],[1637133000000,212.04,212.95,211.91,211.99,4457.29],[1637133300000,211.99,212.53,211.58,211.82,3939.42],[1637133600000,211.82,212.43,211.22,211.98,4984.53],[1637133900000,212.01,212.58,211.94,212.26,3706.12],[1637134200000,212.24,212.93,212.16,212.9,3177.97],[1637134500000,212.87,213.3,212.64,213.16,6857.4],[1637134800000,213.19,214.58,213.16,214.4,11811.27],[1637135100000,214.37,216.55,214.37,216.23,14708.76],[1637135400000,216.22,216.48,215.65,215.85,7078.58],[1637135700000,215.81,215.91,214.79,214.81,6882.17],[1637136000000,214.82,215.53,214.15,215.1,7427.8],[1637136300000,215.06,215.76,214.6,214.7,5520.22],[1637136600000,214.69,215.45,214.21,215.38,6268.59],[1637136900000,215.38,216.09,214.9,215.98,5532.56],[1637137200000,215.96,216.4,215.7,216.12,7244.38],[1637137500000,216.12,216.12,215.16,215.5,5206.88],[1637137800000,215.49,215.65,215.02,215.36,6134.87],[1637138100000,215.39,216.37,215.39,216.33,4146.82],[1637138400000,216.34,216.7,215.66,216.58,6547.67],[1637138700000,216.58,217.21,216.06,216.68,5810.07],[1637139000000,216.66,216.82,215.0,215.29,7019.5],[1637139300000,215.25,215.62,215.0,215.01,3714.15],[1637139600000,215.0,215.01,213.77,214.33,8796.85],[1637139900000,214.3,214.49,213.62,213.62,6259.7],[1637140200000,213.62,213.87,213.03,213.13,6822.32],[1637140500000,213.09,214.25,212.59,213.9,7898.73],[1637140800000,213.92,214.61,212.76,212.98,7530.18],[1637141100000,212.99,213.4,212.25,212.59,4802.11],[1637141400000,212.54,213.11,212.0,212.13,5808.33],[1637141700000,212.13,212.83,212.13,212.25,3867.17],[1637142000000,212.24,213.13,211.48,212.99,7353.24],[1637142300000,212.99,213.49,211.6,211.68,6734.68],[1637142600000,211.72,212.22,211.22,211.48,7689.71],[1637142900000,211.48,211.9,210.48,211.05,9540.22],[1637143200000,211.06,212.66,210.97,211.64,12685.15],[1637143500000,211.64,212.35,210.54,211.54,10228.49],[1637143800000,211.53,211.78,211.14,211.65,4688.55],[1637144100000,211.68,212.45,211.44,212.17,7227.22],[1637144400000,212.15,212.5,211.44,212.13,5588.56],[1637144700000,212.13,212.6,211.58,212.09,4494.66],[1637145000000,212.13,212.18,210.48,210.56,7675.37],[1637145300000,210.6,213.34,209.53,212.98,26529.43],[1637145600000,212.96,215.34,212.39,214.66,22871.92],[1637145900000,214.59,215.58,213.26,215.45,13494.23],[1637146200000,215.46,218.13,215.45,217.99,17011.74],[1637146500000,217.99,219.0,216.79,218.68,22263.97],[1637146800000,218.64,219.0,216.84,217.74,11909.07],[1637147100000,217.73,218.35,216.86,217.92,9246.9],[1637147400000,217.91,218.58,217.84,218.3,9382.27],[1637147700000,218.34,219.38,217.8,219.07,11457.8],[1637148000000,219.06,219.52,218.64,219.5,7680.98],[1637148300000,219.51,219.89,219.01,219.51,11095.3],[1637148600000,219.49,219.75,218.48,218.78,8229.7],[1637148900000,218.79,219.09,217.66,218.22,11501.71],[1637149200000,218.22,219.13,217.96,218.92,3815.49],[1637149500000,218.88,219.45,218.5,219.35,4456.72],[1637149800000,219.3,219.94,218.79,219.83,6737.55],[1637150100000,219.84,220.46,219.82,220.28,9234.58],[1637150400000,220.32,220.64,220.0,220.16,8093.56],[1637150700000,220.13,222.44,219.69,221.62,25795.32],[1637151000000,221.66,221.9,220.66,221.03,8512.97],[1637151300000,220.99,221.36,220.31,220.63,6434.52],[1637151600000,220.62,220.68,220.02,220.15,4900.58],[1637151900000,220.2,220.59,219.88,219.9,4279.47],[1637152200000,219.89,220.56,219.84,220.5,4596.23],[1637152500000,220.49,220.69,219.62,219.69,4067.56],[1637152800000,219.69,220.14,219.05,219.84,4325.09],[1637153100000,219.83,220.13,219.2,220.0,6982.89],[1637153400000,219.97,221.17,219.89,220.56,10351.81],[1637153700000,220.6,220.66,219.7,219.74,4889.18],[1637154000000,219.83,220.59,219.39,219.49,9261.51],[1637154300000,219.46,219.52,217.98,218.19,26433.03],[1637154600000,218.21,218.92,218.16,218.73,6393.78],[1637154900000,218.73,219.05,217.58,217.65,7521.58],[1637155200000,217.68,218.25,217.49,217.5,6122.29],[1637155500000,217.5,217.92,217.3,217.91,7214.2],[1637155800000,217.9,219.04,217.7,218.8,7089.74],[1637156100000,218.81,218.9,218.1,218.36,3396.24],[1637156400000,218.32,218.37,217.51,217.65,3291.45],[1637156700000,217.68,218.41,217.21,217.57,5504.16],[1637157000000,217.57,218.15,217.09,217.21,5535.26],[1637157300000,217.2,217.84,217.01,217.14,5679.13],[1637157600000,217.13,219.32,217.13,219.17,11443.38],[1637157900000,219.14,219.14,217.82,217.83,5215.69],[1637158200000,217.84,218.36,217.64,217.66,3636.32],[1637158500000,217.64,218.93,217.42,217.79,5364.93],[1637158800000,217.8,218.53,217.7,217.73,6520.41],[1637159100000,217.74,218.77,217.13,218.0,7705.13],[1637159400000,218.01,218.16,216.55,216.86,8621.12],[1637159700000,216.86,217.5,216.04,216.16,5921.03],[1637160000000,216.2,216.78,215.98,216.21,6809.29],[1637160300000,216.18,216.61,215.3,215.66,8934.54],[1637160600000,215.66,215.66,214.28,214.63,7513.34],[1637160900000,214.61,214.93,213.77,213.85,7206.39],[1637161200000,213.84,214.45,212.67,213.01,12726.67],[1637161500000,213.01,213.27,212.3,212.61,6696.69],[1637161800000,212.66,213.06,211.96,212.06,6364.47],[1637162100000,212.06,212.88,211.74,211.86,6688.64],[1637162400000,211.9,212.29,210.86,211.16,12713.1],[1637162700000,211.16,211.6,210.26,210.54,12755.81],[1637163000000,210.56,211.47,210.02,210.49,12328.17],[1637163300000,210.5,211.98,210.47,211.68,8499.19],[1637163600000,211.68,212.72,211.26,211.39,6790.82],[1637163900000,211.35,212.95,211.31,212.78,7128.21],[1637164200000,212.78,213.92,212.69,212.88,7866.36],[1637164500000,212.86,213.98,212.77,213.67,7390.96],[1637164800000,213.66,213.78,211.4,211.59,8470.29],[1637165100000,211.58,213.12,211.52,213.12,7313.91],[1637165400000,213.11,213.83,211.74,213.74,8513.79],[1637165700000,213.78,214.35,212.14,212.37,13374.64],[1637166000000,212.38,214.08,212.18,213.35,5451.94],[1637166300000,213.35,214.24,213.19,214.05,6701.83],[1637166600000,214.06,215.05,213.91,214.7,8958.95],[1637166900000,214.69,215.5,214.3,214.64,12475.68],[1637167200000,214.63,215.5,214.12,215.41,4485.86],[1637167500000,215.44,216.67,214.88,216.29,10171.03],[1637167800000,216.26,216.59,216.0,216.25,4363.35],[1637168100000,216.29,216.39,215.96,216.33,5798.41],[1637168400000,216.33,216.39,214.57,214.57,9358.87],[1637168700000,214.56,214.86,213.64,213.8,5426.66],[1637169000000,213.85,213.94,212.93,213.08,7487.79],[1637169300000,213.07,214.1,212.94,213.45,6027.58],[1637169600000,213.44,213.58,212.03,212.89,7502.73],[1637169900000,212.86,213.14,212.42,212.83,6324.48],[1637170200000,212.84,213.32,212.71,213.28,5378.88],[1637170500000,213.31,214.43,213.29,213.99,5172.74],[1637170800000,213.99,214.08,212.89,213.31,5802.26],[1637171100000,213.27,214.54,213.01,214.48,6093.14],[1637171400000,214.5,214.96,213.77,214.0,8347.09],[1637171700000,214.02,214.49,213.46,214.44,6160.65],[1637172000000,214.44,214.92,213.79,214.2,6830.06],[1637172300000,214.2,214.85,213.9,214.04,5986.1],[1637172600000,214.03,214.33,213.79,214.2,4846.02],[1637172900000,214.19,214.86,214.0,214.57,6029.37],[1637173200000,214.58,215.13,214.53,214.55,8209.72],[1637173500000,214.54,215.14,214.48,214.75,6719.45],[1637173800000,214.74,214.97,214.43,214.43,4898.09],[1637174100000,214.43,214.7,214.15,214.68,5941.87],[1637174400000,214.67,215.27,214.23,215.22,5258.28],[1637174700000,215.2,215.27,214.57,214.7,3101.73],[1637175000000,214.71,216.6,214.63,216.48,8741.53],[1637175300000,216.5,217.22,215.96,216.13,8138.55],[1637175600000,216.12,217.41,215.71,216.97,10666.92],[1637175900000,216.97,217.58,216.55,217.53,5742.13],[1637176200000,217.52,217.56,216.05,216.21,8802.02],[1637176500000,216.21,216.3,215.54,216.04,6704.23],[1637176800000,216.08,216.22,214.41,214.66,9277.79],[1637177100000,214.66,216.24,214.49,216.22,9588.89],[1637177400000,216.21,216.28,215.06,215.24,5630.58],[1637177700000,215.24,216.15,215.23,215.86,4408.67],[1637178000000,215.9,216.08,214.14,214.76,7667.02],[1637178300000,214.76,215.48,213.65,213.83,9429.5],[1637178600000,213.81,214.62,213.03,214.45,9087.54],[1637178900000,214.48,215.13,214.11,214.47,10856.35],[1637179200000,214.46,215.89,214.06,215.61,11953.86],[1637179500000,215.64,215.79,214.61,215.1,5664.03],[1637179800000,215.02,215.07,214.0,214.07,6372.17],[1637180100000,214.14,214.55,213.5,213.58,5859.68],[1637180400000,213.59,213.98,212.52,213.7,8956.74],[1637180700000,213.69,214.3,213.63,213.97,4306.8],[1637181000000,214.01,215.3,213.52,215.27,4759.43],[1637181300000,215.27,217.33,215.03,216.45,12699.26],[1637181600000,216.45,216.98,216.1,216.84,6913.32],[1637181900000,216.81,217.0,215.69,215.78,4058.12],[1637182200000,215.76,217.57,215.72,217.29,4873.27],[1637182500000,217.28,217.76,216.9,217.62,7377.15],[1637182800000,217.6,217.78,215.75,215.84,8701.88],[1637183100000,215.83,215.97,215.0,215.13,7982.78],[1637183400000,215.13,216.61,215.11,215.93,4450.18],[1637183700000,216.0,216.46,214.3,214.75,8009.54],[1637184000000,214.74,215.61,214.69,214.88,6689.14],[1637184300000,214.9,215.02,214.27,214.54,6654.2],[1637184600000,214.63,215.7,214.63,215.38,5421.15],[1637184900000,215.35,215.6,214.11,214.32,6303.5],[1637185200000,214.31,215.49,214.22,215.45,4533.94],[1637185500000,215.45,216.85,215.41,216.23,6788.1],[1637185800000,216.21,216.58,215.93,216.21,3663.98],[1637186100000,216.21,217.22,216.06,217.06,5769.23],[1637186400000,217.05,217.45,216.43,216.66,5179.9],[1637186700000,216.65,216.9,215.5,216.01,4671.86],[1637187000000,216.01,216.86,215.73,216.78,2763.91],[1637187300000,216.78,216.84,215.19,215.71,5129.8],[1637187600000,215.73,216.05,215.06,215.31,3561.0],[1637187900000,215.32,215.39,214.48,215.11,4298.18],[1637188200000,215.12,215.66,215.06,215.41,5966.15],[1637188500000,215.41,215.58,215.33,215.56,1104.5],[1637188800000,215.55,216.72,215.53,215.9,3435.3],[1637189100000,215.86,216.15,215.58,216.08,2226.14],[1637189400000,216.09,216.31,215.51,216.16,1393.42],[1637189700000,216.16,216.4,215.9,216.34,1222.16],[1637190000000,216.39,216.78,216.32,216.71,2294.8],[1637190300000,216.7,216.88,216.22,216.64,2647.29],[1637190600000,216.63,216.63,215.38,216.0,3097.71],[1637190900000,215.99,216.99,215.88,216.92,3096.67],[1637191200000,216.92,217.19,216.32,216.72,3369.85],[1637191500000,216.76,217.51,216.5,217.51,3350.42],[1637191800000,217.5,217.99,216.97,217.09,4680.27],[1637192100000,217.09,217.2,216.83,216.91,1107.28],[1637192400000,216.91,217.38,216.67,217.31,3347.53],[1637192700000,217.32,218.52,217.13,218.48,6445.98],[1637193000000,218.48,218.94,218.42,218.76,7578.82],[1637193300000,218.77,218.97,217.99,218.94,8553.16],[1637193600000,218.9,219.56,217.5,218.07,9997.17],[1637193900000,218.05,219.78,217.91,219.42,6959.79],[1637194200000,219.38,219.79,218.78,219.12,6263.76],[1637194500000,219.12,220.18,218.81,220.0,12057.1],[1637194800000,220.03,220.99,219.83,220.25,13897.11],[1637195100000,220.25,220.38,219.37,219.83,7880.29],[1637195400000,219.89,220.52,219.43,220.38,3124.45],[1637195700000,220.39,221.22,220.24,220.84,6650.79],[1637196000000,220.83,221.31,220.41,220.85,7505.4],[1637196300000,220.9,222.06,220.5,221.62,9319.97],[1637196600000,221.63,222.75,221.36,222.6,7693.3],[1637196900000,222.61,222.78,222.22,222.22,8440.16],[1637197200000,222.26,222.36,221.26,221.53,5995.24],[1637197500000,221.54,221.88,220.89,221.64,5337.03],[1637197800000,221.65,221.65,219.22,219.6,10768.57],[1637198100000,219.59,219.75,218.31,218.64,7302.75],[1637198400000,218.63,219.44,218.33,219.22,5035.21],[1637198700000,219.17,219.79,219.07,219.34,2435.79],[1637199000000,219.36,222.33,219.33,221.78,14019.65],[1637199300000,221.78,221.79,220.49,221.26,6391.16],[1637199600000,221.25,221.39,220.3,221.25,6271.98],[1637199900000,221.22,221.39,219.5,219.64,5601.84],[1637200200000,219.62,220.43,219.3,219.5,5504.62],[1637200500000,219.5,220.49,219.1,219.8,7593.1],[1637200800000,219.8,220.81,219.79,220.38,4653.98],[1637201100000,220.39,220.4,219.71,220.15,2522.2],[1637201400000,220.14,220.52,219.04,219.23,5728.66],[1637201700000,219.22,219.29,218.44,218.65,4815.96],[1637202000000,218.63,218.79,218.31,218.46,3642.88],[1637202300000,218.49,219.36,218.37,218.97,6039.95],[1637202600000,219.0,219.14,218.33,218.91,4729.92],[1637202900000,218.9,220.57,218.87,220.34,5648.77],[1637203200000,220.36,220.57,220.05,220.27,4005.46],[1637203500000,220.27,220.64,219.91,220.5,4502.01],[1637203800000,220.49,221.74,220.48,221.49,5670.45],[1637204100000,221.5,221.6,221.02,221.12,4736.85],[1637204400000,221.11,221.34,220.49,220.71,4232.89],[1637204700000,220.72,221.12,220.28,220.34,2360.9],[1637205000000,220.3,220.6,219.79,220.21,6439.08],[1637205300000,220.28,221.09,220.11,220.34,5198.25],[1637205600000,220.4,220.74,219.87,219.89,5029.61],[1637205900000,219.91,220.23,219.53,219.89,2808.22],[1637206200000,219.9,220.13,218.56,218.58,6408.25],[1637206500000,218.59,219.24,218.4,219.23,9174.74],[1637206800000,219.24,219.54,218.83,218.84,3476.88],[1637207100000,218.84,218.9,217.52,217.83,7809.3],[1637207400000,217.87,217.97,216.72,216.81,6009.18],[1637207700000,216.82,217.6,216.61,216.74,4027.81],[1637208000000,216.75,217.23,216.28,217.0,6542.45],[1637208300000,216.99,217.46,216.93,217.07,3660.21],[1637208600000,217.06,217.38,216.25,216.31,4621.93],[1637208900000,216.28,216.95,216.14,216.55,4251.42],[1637209200000,216.55,216.8,216.37,216.42,2698.98],[1637209500000,216.44,218.14,215.1,215.16,13579.69],[1637209800000,215.16,216.08,214.61,215.72,13206.73],[1637210100000,215.75,215.85,214.38,215.05,14330.28],[1637210400000,215.05,216.32,214.68,215.98,8532.16],[1637210700000,215.98,216.56,215.79,215.85,5833.82],[1637211000000,215.84,215.84,214.39,214.67,9055.35],[1637211300000,214.67,214.72,213.1,213.12,10665.85],[1637211600000,213.11,213.72,212.59,212.89,10045.29],[1637211900000,212.99,213.91,212.53,213.55,7128.02],[1637212200000,213.55,213.9,213.25,213.41,5033.89],[1637212500000,213.41,214.22,213.21,213.75,7421.94],[1637212800000,213.74,213.94,212.79,213.17,6325.43],[1637213100000,213.17,213.73,213.08,213.4,4021.02],[1637213400000,213.4,213.72,213.22,213.22,3942.91],[1637213700000,213.22,213.97,212.75,213.47,7166.48],[1637214000000,213.48,214.33,213.31,213.59,5687.37],[1637214300000,213.6,214.39,213.53,213.94,5394.51],[1637214600000,213.97,214.06,213.34,213.43,4700.03],[1637214900000,213.45,213.97,213.12,213.51,5140.77],[1637215200000,213.5,213.53,212.54,212.63,5956.4],[1637215500000,212.62,212.68,212.2,212.2,8201.47],[1637215800000,212.21,212.83,211.86,212.58,5293.42],[1637216100000,212.56,213.58,212.3,213.46,2860.88],[1637216400000,213.46,213.89,212.6,213.54,5589.86],[1637216700000,213.52,213.74,213.05,213.32,2846.76],[1637217000000,213.32,213.46,212.7,213.08,2838.2],[1637217300000,213.08,213.98,213.03,213.73,4033.86],[1637217600000,213.74,213.84,212.91,213.05,3780.93],[1637217900000,213.04,213.12,212.52,212.89,4383.83],[1637218200000,212.9,213.36,212.08,212.18,3959.32],[1637218500000,212.2,213.07,211.89,212.98,4707.68],[1637218800000,212.97,213.2,212.28,212.5,5264.43],[1637219100000,212.48,213.3,212.36,213.28,4014.98],[1637219400000,213.29,213.29,212.15,212.15,2745.78],[1637219700000,212.19,212.98,211.91,212.81,5266.7],[1637220000000,212.82,212.9,211.84,212.04,3984.4],[1637220300000,212.02,212.03,211.65,211.91,4407.12],[1637220600000,211.89,212.09,211.45,211.46,3528.12],[1637220900000,211.46,212.01,211.38,211.8,4176.4],[1637221200000,211.8,212.55,211.61,212.33,4610.19],[1637221500000,212.31,212.8,212.1,212.57,3673.39],[1637221800000,212.57,212.74,212.04,212.09,3323.98],[1637222100000,212.1,212.7,211.97,212.63,5642.14],[1637222400000,212.64,213.3,212.1,212.23,6267.64],[1637222700000,212.24,212.37,211.62,211.93,6488.41],[1637223000000,211.87,212.17,211.5,211.97,3977.92],[1637223300000,211.98,212.48,211.3,212.21,4643.19],[1637223600000,212.18,212.66,211.86,212.19,3459.1],[1637223900000,212.2,212.86,212.0,212.69,2618.11],[1637224200000,212.65,212.93,211.92,212.42,3632.77],[1637224500000,212.41,212.41,211.64,211.68,2524.81],[1637224800000,211.67,211.86,211.56,211.65,2522.55],[1637225100000,211.59,212.12,211.4,211.4,2048.92],[1637225400000,211.41,211.72,211.37,211.54,1631.74],[1637225700000,211.55,212.63,211.46,212.38,3076.73],[1637226000000,212.37,212.63,211.45,211.51,3589.22],[1637226300000,211.51,211.78,211.1,211.25,5568.02],[1637226600000,211.27,211.61,210.63,211.6,6838.15],[1637226900000,211.6,211.82,210.57,210.72,8049.17],[1637227200000,210.72,211.11,210.0,210.11,11013.11],[1637227500000,210.11,210.75,209.31,209.78,22254.86],[1637227800000,209.78,210.61,208.11,208.71,19344.44],[1637228100000,208.71,208.87,207.29,208.52,22899.63],[1637228400000,208.52,209.44,208.41,208.84,7511.71],[1637228700000,208.82,209.59,208.26,208.51,8863.74],[1637229000000,208.5,209.08,207.9,208.35,10659.66],[1637229300000,208.35,209.46,207.39,209.21,14026.81],[1637229600000,209.2,210.8,209.14,210.78,7891.69],[1637229900000,210.77,210.8,209.0,209.43,9760.17],[1637230200000,209.42,209.52,208.27,208.67,5418.11],[1637230500000,208.67,208.73,207.82,208.36,10428.33],[1637230800000,208.36,209.42,207.69,208.88,7992.25],[1637231100000,208.92,209.26,208.46,208.94,4248.91],[1637231400000,208.94,209.78,208.56,209.72,6752.89],[1637231700000,209.7,209.98,208.78,208.91,5742.7],[1637232000000,208.88,209.47,208.59,209.28,3662.63],[1637232300000,209.32,209.64,208.94,209.26,4126.53],[1637232600000,209.27,210.71,208.94,210.69,7778.71],[1637232900000,210.69,210.7,210.18,210.48,4894.2],[1637233200000,210.5,210.72,209.5,210.55,6607.21],[1637233500000,210.52,210.7,210.08,210.22,4729.61],[1637233800000,210.24,210.46,209.87,210.24,4517.66],[1637234100000,210.24,210.36,209.5,209.73,4108.08],[1637234400000,209.74,210.1,209.4,209.88,2649.89],[1637234700000,209.93,210.78,209.88,210.73,4161.35],[1637235000000,210.73,210.88,209.81,209.81,3124.91],[1637235300000,209.87,210.06,209.57,209.57,2684.47],[1637235600000,209.57,209.75,209.02,209.03,4908.61],[1637235900000,209.02,209.12,208.46,208.56,5223.76],[1637236200000,208.59,209.09,208.33,208.48,4295.5],[1637236500000,208.44,208.49,207.47,207.9,9129.34],[1637236800000,207.9,208.05,206.74,207.76,10506.33],[1637237100000,207.77,208.01,206.34,207.4,10931.51],[1637237400000,207.45,208.39,207.1,208.34,6269.5],[1637237700000,208.33,208.69,207.0,208.35,25105.41],[1637238000000,208.35,209.6,208.16,208.78,10970.68],[1637238300000,208.77,209.07,208.24,209.01,4728.86],[1637238600000,209.01,209.5,208.21,208.29,4692.06],[1637238900000,208.26,208.42,207.48,207.89,4765.92],[1637239200000,207.85,208.16,207.57,208.16,5610.85],[1637239500000,208.14,208.62,207.98,208.55,3168.55],[1637239800000,208.57,208.6,207.01,207.04,5671.22],[1637240100000,207.06,207.84,206.98,207.57,9178.15],[1637240400000,207.62,208.14,206.97,207.13,7176.93],[1637240700000,207.1,207.92,207.05,207.52,3050.22],[1637241000000,207.51,207.58,206.88,206.95,3110.0],[1637241300000,206.96,207.43,205.42,206.41,21894.24],[1637241600000,206.35,206.46,205.1,205.16,10996.79],[1637241900000,205.16,205.34,204.09,204.61,22554.78],[1637242200000,204.58,205.14,203.83,204.62,13577.5],[1637242500000,204.63,207.35,204.63,207.35,20587.0],[1637242800000,207.35,207.39,205.91,206.09,7505.92],[1637243100000,206.08,206.3,205.07,205.94,7217.06],[1637243400000,205.94,205.94,204.19,204.33,8427.36],[1637243700000,204.32,205.05,204.16,204.88,5099.25],[1637244000000,204.9,204.94,203.51,203.79,9464.03],[1637244300000,203.78,205.26,203.78,205.02,5394.3],[1637244600000,205.02,205.08,203.31,203.44,8212.15],[1637244900000,203.44,203.74,202.55,203.03,15767.97],[1637245200000,203.04,203.33,202.44,203.11,9411.14],[1637245500000,203.12,203.21,202.24,202.33,8407.59],[1637245800000,202.35,203.38,202.22,203.27,8114.41],[1637246100000,203.29,203.3,202.08,202.62,10811.18],[1637246400000,202.61,202.61,201.16,201.18,18771.23],[1637246700000,201.18,202.13,201.07,201.15,9911.02],[1637247000000,201.16,201.71,200.24,200.56,17080.14],[1637247300000,200.55,201.62,200.18,200.36,16863.49],[1637247600000,200.3,201.57,200.1,200.29,14840.0],[1637247900000,200.37,201.0,200.11,200.15,7824.24],[1637248200000,200.22,200.64,197.39,198.2,94292.58],[1637248500000,198.15,198.21,196.22,196.61,46814.24],[1637248800000,196.62,197.0,194.3,194.37,48196.3],[1637249100000,194.37,199.65,193.0,199.3,65804.93],[1637249400000,199.3,201.95,198.78,200.66,44922.95],[1637249700000,200.72,202.72,200.58,201.44,21334.26],[1637250000000,201.46,201.63,198.5,198.58,21658.33],[1637250300000,198.57,199.6,197.18,198.77,24523.31],[1637250600000,198.79,199.81,197.6,197.76,29481.77],[1637250900000,197.74,197.81,195.62,196.99,23425.28],[1637251200000,197.04,198.53,195.58,196.22,25059.72],[1637251500000,196.23,196.84,194.08,195.71,26804.54],[1637251800000,195.71,198.08,195.6,197.84,15111.91],[1637252100000,197.82,198.14,195.57,196.23,14063.68],[1637252400000,196.23,196.23,193.17,194.68,22294.16],[1637252700000,194.69,194.88,192.22,193.66,33687.93],[1637253000000,193.64,194.49,192.23,192.76,28623.53],[1637253300000,192.79,195.02,192.31,194.46,21123.56],[1637253600000,194.47,195.58,193.62,194.38,15559.95],[1637253900000,194.38,194.52,192.98,193.27,21055.39],[1637254200000,193.37,195.79,193.0,195.37,17074.06],[1637254500000,195.26,195.45,193.0,193.24,15380.95],[1637254800000,193.18,194.16,191.06,193.06,41946.52],[1637255100000,193.06,193.13,189.0,189.29,41758.16],[1637255400000,189.22,189.79,186.5,187.08,52813.22],[1637255700000,187.18,192.48,187.12,192.25,35220.71],[1637256000000,192.26,196.34,191.42,196.17,35903.5],[1637256300000,196.17,197.41,195.7,197.11,30561.41],[1637256600000,197.12,199.36,196.69,197.86,33617.64],[1637256900000,197.79,198.18,195.74,197.74,26337.7],[1637257200000,197.78,198.57,196.85,197.86,19649.07],[1637257500000,197.83,198.76,196.56,196.81,22109.9],[1637257800000,196.81,196.99,195.75,196.67,21195.34],[1637258100000,196.6,197.31,195.86,196.34,17739.69],[1637258400000,196.32,197.07,195.74,196.26,16963.21],[1637258700000,196.25,198.0,195.7,197.59,14453.25],[1637259000000,197.6,198.22,196.99,197.25,9384.77],[1637259300000,197.24,198.31,196.59,196.62,13393.19],[1637259600000,196.63,196.79,195.1,196.58,19315.26],[1637259900000,196.54,197.39,196.32,196.61,9567.66],[1637260200000,196.61,198.28,196.22,197.55,15562.5],[1637260500000,197.51,197.78,196.85,196.9,6724.4],[1637260800000,196.92,197.28,196.26,197.01,7095.56],[1637261100000,197.03,197.81,196.88,197.54,6528.81],[1637261400000,197.54,198.2,196.43,197.0,11725.01],[1637261700000,196.99,197.74,196.62,197.59,7806.02],[1637262000000,197.59,198.24,197.15,197.39,14502.61],[1637262300000,197.39,197.68,196.76,197.27,9118.74],[1637262600000,197.27,198.07,196.99,197.95,7797.68],[1637262900000,197.95,198.47,197.88,198.18,6290.0],[1637263200000,198.17,199.23,198.13,199.1,6603.39],[1637263500000,199.19,199.8,198.54,199.14,13813.27],[1637263800000,199.14,200.96,198.64,200.91,20629.68],[1637264100000,200.86,202.08,200.75,201.56,25197.78],[1637264400000,201.57,201.66,200.08,200.28,27164.7],[1637264700000,200.28,200.73,198.88,200.57,25866.74],[1637265000000,200.56,201.73,200.39,200.68,16109.5],[1637265300000,200.64,200.97,199.6,200.18,8550.57],[1637265600000,200.21,200.37,198.61,198.89,12048.29],[1637265900000,198.84,199.33,197.65,198.47,15448.26],[1637266200000,198.42,199.49,197.91,198.97,11196.65],[1637266500000,198.95,199.26,197.88,199.18,6681.96],[1637266800000,199.1,200.1,198.8,199.79,6954.48],[1637267100000,199.85,200.36,199.22,200.08,6912.81],[1637267400000,200.13,200.36,199.27,199.57,5848.08],[1637267700000,199.58,200.0,199.07,200.0,6063.89],[1637268000000,200.02,201.91,199.88,200.89,10474.3],[1637268300000,200.89,202.58,200.79,202.3,11494.17],[1637268600000,202.3,202.82,201.28,201.41,12813.15],[1637268900000,201.4,201.73,200.0,200.13,7136.04],[1637269200000,200.09,201.44,200.01,201.36,7161.73],[1637269500000,201.3,201.59,200.7,200.71,5118.03],[1637269800000,200.73,201.81,200.71,201.27,6898.18],[1637270100000,201.24,201.75,201.04,201.11,6535.75],[1637270400000,201.15,201.25,200.06,200.14,5626.52],[1637270700000,200.14,200.36,199.58,199.6,4047.86],[1637271000000,199.61,199.98,199.08,199.36,5198.98],[1637271300000,199.38,199.69,198.5,198.6,4738.91],[1637271600000,198.6,198.87,198.18,198.27,7619.43],[1637271900000,198.22,198.35,196.96,197.37,18749.14],[1637272200000,197.37,197.56,195.75,196.67,12643.32],[1637272500000,196.73,196.85,195.45,195.71,7922.53],[1637272800000,195.71,196.9,195.56,195.76,11535.44],[1637273100000,195.72,196.32,194.25,194.77,12615.38],[1637273400000,194.86,195.33,193.0,195.16,16646.42],[1637273700000,195.08,196.25,194.56,195.69,12585.63],[1637274000000,195.7,196.05,193.56,194.73,8873.51],[1637274300000,194.81,195.58,194.51,195.41,8364.72],[1637274600000,195.35,197.54,195.35,197.46,7504.01],[1637274900000,197.41,197.55,195.0,195.14,5505.08],[1637275200000,195.15,195.16,193.97,194.61,8354.46],[1637275500000,194.53,195.52,193.5,194.15,11168.25],[1637275800000,194.11,194.23,193.46,193.59,3904.43],[1637276100000,193.64,194.54,192.58,192.99,14056.76],[1637276400000,192.97,193.77,192.45,193.14,16992.94],[1637276700000,193.07,194.44,193.0,193.85,6599.95],[1637277000000,193.73,194.25,192.9,193.09,6173.3],[1637277300000,193.09,193.81,192.73,192.77,6052.49],[1637277600000,192.77,195.55,192.7,195.14,11189.12],[1637277900000,195.15,195.8,194.66,195.34,5406.65],[1637278200000,195.34,196.5,194.26,194.32,6422.08],[1637278500000,194.3,195.93,193.9,195.92,8485.77],[1637278800000,195.92,196.04,193.99,194.38,5120.55],[1637279100000,194.39,195.19,193.38,194.94,5353.18],[1637279400000,194.92,195.71,193.91,194.13,5080.6],[1637279700000,194.16,195.5,194.08,195.01,5354.17],[1637280000000,195.19,196.89,193.56,194.27,14774.45],[1637280300000,194.27,195.92,193.15,195.92,14103.64],[1637280600000,195.92,197.09,195.07,196.98,14382.64],[1637280900000,196.86,197.49,196.03,196.24,10186.44],[1637281200000,196.22,196.22,195.06,195.56,6794.38],[1637281500000,195.57,197.06,195.25,196.9,7386.89],[1637281800000,196.83,198.86,196.13,198.57,11869.65],[1637282100000,198.59,201.73,198.47,200.73,28327.5],[1637282400000,200.72,202.2,199.9,202.2,20590.01],[1637282700000,202.2,202.25,200.44,200.77,12946.86],[1637283000000,200.73,202.71,200.09,201.9,11305.59],[1637283300000,201.94,202.62,201.38,202.38,9710.03],[1637283600000,202.37,202.54,200.48,200.83,8636.66],[1637283900000,200.87,200.93,199.25,199.58,7602.47],[1637284200000,199.57,200.69,199.54,200.54,5088.62],[1637284500000,200.6,201.42,199.77,199.77,5932.48],[1637284800000,199.77,199.77,199.01,199.65,5157.6],[1637285100000,199.64,199.68,198.37,198.37,5167.65],[1637285400000,198.37,199.26,198.31,198.94,3642.05],[1637285700000,198.99,199.32,198.42,198.86,4327.69],[1637286000000,198.92,200.0,197.19,197.28,12802.43],[1637286300000,197.38,197.92,196.69,197.13,7477.64],[1637286600000,197.13,197.83,195.88,196.12,8830.29],[1637286900000,196.16,196.6,195.34,195.44,8033.6],[1637287200000,195.46,196.66,195.22,196.3,9373.25],[1637287500000,196.28,196.46,195.53,195.75,6324.95],[1637287800000,195.68,197.38,195.39,197.38,8406.1],[1637288100000,197.38,197.84,196.65,197.61,4779.47],[1637288400000,197.61,198.49,197.54,198.3,5623.89],[1637288700000,198.28,198.32,195.99,196.13,9808.77],[1637289000000,196.11,196.73,195.8,196.18,6629.79],[1637289300000,196.21,196.76,195.55,195.61,4277.07],[1637289600000,195.61,195.97,194.0,194.22,12031.55],[1637289900000,194.15,194.93,193.3,193.62,10188.83],[1637290200000,193.52,193.6,191.8,192.02,17843.09],[1637290500000,192.03,192.4,191.1,192.16,33343.08],[1637290800000,192.28,192.99,192.0,192.51,10185.04],[1637291100000,192.53,192.78,191.39,192.51,10645.23],[1637291400000,192.55,193.51,192.2,193.4,9094.32],[1637291700000,193.4,193.48,191.79,191.79,7848.65],[1637292000000,191.8,192.4,190.6,190.67,15811.24],[1637292300000,190.67,191.61,190.6,191.0,8870.02],[1637292600000,190.98,191.27,190.19,191.11,17886.48],[1637292900000,191.1,191.6,190.74,191.03,6123.74],[1637293200000,191.03,191.03,188.99,189.6,27237.98],[1637293500000,189.59,190.79,189.59,190.68,8031.0],[1637293800000,190.69,191.97,190.19,191.65,8347.23],[1637294100000,191.72,192.2,191.08,192.0,8410.25],[1637294400000,192.03,192.78,191.51,192.77,9210.01],[1637294700000,192.78,193.37,192.24,192.69,8058.07],[1637295000000,192.68,193.27,192.16,193.2,4947.18],[1637295300000,193.2,194.56,192.98,193.84,8295.47],[1637295600000,193.84,194.69,193.84,194.03,7279.97],[1637295900000,194.04,194.65,193.75,194.6,5532.71],[1637296200000,194.55,195.36,194.14,195.12,5272.56],[1637296500000,195.15,195.44,194.72,195.42,3391.98],[1637296800000,195.41,196.48,195.31,195.33,11809.73],[1637297100000,195.37,196.09,195.35,195.78,4443.34],[1637297400000,195.78,196.74,195.51,196.08,5316.38],[1637297700000,196.06,197.15,195.97,196.47,6193.68],[1637298000000,196.42,197.5,196.36,196.83,8816.31],[1637298300000,196.81,197.88,196.71,197.61,7752.32],[1637298600000,197.62,198.13,197.33,198.04,6978.96],[1637298900000,198.06,198.1,196.33,196.33,7265.82],[1637299200000,196.41,196.8,196.02,196.36,4253.36],[1637299500000,196.37,196.46,195.52,195.89,4074.77],[1637299800000,195.87,197.78,195.87,197.69,5745.9],[1637300100000,197.7,198.72,197.67,197.96,9112.25],[1637300400000,197.98,198.8,197.98,198.26,5511.0],[1637300700000,198.31,198.92,198.25,198.71,4987.96],[1637301000000,198.74,199.71,198.66,199.58,6525.8],[1637301300000,199.61,199.75,199.04,199.19,7339.8],[1637301600000,199.19,199.47,198.6,198.76,4817.27],[1637301900000,198.8,199.94,198.63,199.66,5252.14],[1637302200000,199.59,199.97,198.46,198.53,11481.29],[1637302500000,198.51,198.78,197.88,198.08,4977.17],[1637302800000,198.08,198.26,196.98,197.1,12845.47],[1637303100000,197.09,198.15,197.04,198.0,3759.33],[1637303400000,197.97,197.97,196.96,197.69,6464.47],[1637303700000,197.74,198.17,197.57,198.06,2926.62],[1637304000000,198.05,198.06,196.12,196.45,6177.11],[1637304300000,196.39,197.18,196.29,196.4,3088.64],[1637304600000,196.52,196.6,195.73,196.42,4378.09],[1637304900000,196.42,197.22,196.35,196.41,3649.76],[1637305200000,196.41,197.82,196.34,197.44,5759.38],[1637305500000,197.42,197.43,195.5,195.54,6256.73],[1637305800000,195.54,196.0,195.12,195.23,5261.34],[1637306100000,195.21,195.55,194.75,195.34,7194.47],[1637306400000,195.34,196.08,195.14,195.54,5231.99],[1637306700000,195.49,195.57,194.47,195.04,4372.44],[1637307000000,195.07,195.66,194.37,194.44,7807.41],[1637307300000,194.45,195.38,194.09,195.04,6157.27],[1637307600000,195.05,196.09,194.54,195.87,5890.77],[1637307900000,195.87,196.5,194.45,194.68,11562.34],[1637308200000,194.68,196.81,194.67,196.26,8972.62],[1637308500000,196.26,196.55,195.29,196.44,7729.35],[1637308800000,196.43,198.94,196.31,197.73,14174.0],[1637309100000,197.67,198.85,197.67,198.61,5400.73],[1637309400000,198.67,199.98,198.66,199.58,8978.6],[1637309700000,199.59,202.31,199.59,202.09,24106.13],[1637310000000,202.14,203.88,201.79,203.51,24909.67],[1637310300000,203.59,204.6,203.47,204.35,21875.98],[1637310600000,204.35,204.87,203.2,204.11,23988.67],[1637310900000,204.11,204.5,203.45,203.86,11640.14],[1637311200000,203.87,204.31,203.27,203.99,10790.45],[1637311500000,203.97,205.0,203.31,203.46,12737.01],[1637311800000,203.52,203.9,203.0,203.01,8232.07],[1637312100000,203.0,203.8,202.57,202.95,9167.94],[1637312400000,202.97,203.95,202.79,203.5,5174.23],[1637312700000,203.46,204.51,203.37,203.9,14683.19],[1637313000000,203.88,204.5,203.69,204.33,5521.05],[1637313300000,204.32,205.81,204.11,205.55,13800.68],[1637313600000,205.54,205.88,205.0,205.25,7962.04],[1637313900000,205.25,205.37,204.69,204.81,7022.91],[1637314200000,204.78,205.24,204.26,204.34,8989.96],[1637314500000,204.44,205.35,204.32,204.92,6399.91],[1637314800000,204.93,206.37,204.84,205.78,20119.82],[1637315100000,205.74,205.92,204.4,204.55,6057.79],[1637315400000,204.55,204.92,203.61,203.75,13429.82],[1637315700000,203.73,204.47,203.28,203.85,6556.78],[1637316000000,203.88,204.76,202.53,202.55,10796.03],[1637316300000,202.58,203.16,201.65,201.68,9389.56],[1637316600000,201.74,202.36,201.5,201.97,6349.42],[1637316900000,201.98,202.57,201.25,202.07,8099.32],[1637317200000,202.14,203.53,202.01,203.31,6468.14],[1637317500000,203.29,204.09,202.78,203.22,6171.14],[1637317800000,203.32,203.54,202.6,202.73,4159.87],[1637318100000,202.74,203.0,202.32,202.99,2529.14],[1637318400000,202.99,203.81,202.19,202.26,7720.12],[1637318700000,202.27,203.9,202.26,203.85,8121.11],[1637319000000,203.83,204.06,202.27,202.57,5608.6],[1637319300000,202.62,203.11,202.17,202.91,6322.76],[1637319600000,202.92,204.07,202.14,202.36,8255.43],[1637319900000,202.35,202.84,202.1,202.1,5582.9],[1637320200000,202.1,202.2,200.32,200.73,14301.84],[1637320500000,200.6,201.54,200.6,201.16,8412.51],[1637320800000,201.12,201.35,200.19,201.22,6729.07],[1637321100000,201.21,201.76,200.77,201.03,4893.63],[1637321400000,201.04,202.03,200.53,200.69,14408.06],[1637321700000,200.73,201.95,200.28,201.58,7642.74],[1637322000000,201.57,202.78,201.37,201.91,8366.39],[1637322300000,201.85,202.13,201.07,201.96,7915.32],[1637322600000,201.97,202.51,201.76,202.13,5687.96],[1637322900000,202.13,203.12,201.94,202.94,7046.47],[1637323200000,202.9,203.59,201.98,203.16,7681.18],[1637323500000,203.17,203.48,202.55,203.01,5830.23],[1637323800000,203.07,204.2,203.04,203.97,7452.88],[1637324100000,204.02,204.49,203.69,204.15,7046.65],[1637324400000,204.13,205.35,203.54,203.83,15859.49],[1637324700000,203.82,205.02,203.75,204.98,8339.55],[1637325000000,204.95,205.05,204.04,204.77,6342.4],[1637325300000,204.79,205.18,204.43,204.74,8883.27],[1637325600000,204.74,205.58,204.12,204.28,11205.43],[1637325900000,204.27,204.85,203.65,204.2,7994.64],[1637326200000,204.2,204.62,203.63,203.69,5570.85],[1637326500000,203.83,204.37,203.63,203.9,6505.15],[1637326800000,203.85,204.92,203.34,203.82,12793.27],[1637327100000,203.84,205.16,203.77,204.58,8270.08],[1637327400000,204.64,205.22,204.34,205.17,8033.12],[1637327700000,205.18,205.75,204.1,205.03,10825.88],[1637328000000,205.02,205.92,204.4,205.92,10143.82],[1637328300000,205.92,206.84,205.75,206.08,19112.83],[1637328600000,206.08,207.08,205.8,206.69,13943.38],[1637328900000,206.66,207.49,206.56,207.4,12845.25],[1637329200000,207.4,207.64,206.53,206.82,11480.46],[1637329500000,206.83,208.32,206.83,208.3,18318.4],[1637329800000,208.25,208.77,207.93,208.46,14171.06],[1637330100000,208.53,208.99,207.71,208.3,20374.63],[1637330400000,208.3,209.71,208.29,209.68,14971.03],[1637330700000,209.67,210.59,209.07,210.21,16939.59],[1637331000000,210.21,210.71,209.82,210.24,15857.61],[1637331300000,210.23,210.9,209.72,210.25,15375.76],[1637331600000,210.25,210.85,210.18,210.27,12942.82],[1637331900000,210.33,210.78,209.24,209.71,12713.64],[1637332200000,209.72,210.3,209.42,209.96,8981.16],[1637332500000,209.95,210.6,209.78,210.27,9036.8],[1637332800000,210.26,211.86,210.23,211.78,16518.62],[1637333100000,211.81,214.97,211.08,214.62,35203.95],[1637333400000,214.62,214.7,212.85,214.53,24306.91],[1637333700000,214.49,215.85,214.37,215.4,27998.38],[1637334000000,215.45,215.99,213.45,214.25,22729.5],[1637334300000,214.23,214.6,213.33,213.56,11763.52],[1637334600000,213.55,214.07,212.49,212.68,14086.69],[1637334900000,212.68,213.6,212.43,213.51,9570.36],[1637335200000,213.5,213.99,213.37,213.63,8523.6],[1637335500000,213.65,213.77,211.82,211.83,28505.35],[1637335800000,211.84,212.59,210.96,211.91,18177.19],[1637336100000,212.0,212.85,211.74,212.8,7291.61],[1637336400000,212.76,213.88,212.61,213.76,6524.55],[1637336700000,213.76,214.56,213.15,214.26,9894.42],[1637337000000,214.29,214.86,214.02,214.62,10335.29],[1637337300000,214.58,214.69,213.42,213.99,8448.66],[1637337600000,213.97,214.82,213.75,214.5,13728.97],[1637337900000,214.5,215.0,214.0,214.63,11456.94],[1637338200000,214.64,214.97,214.05,214.71,6912.81],[1637338500000,214.72,215.73,214.67,215.26,16126.94],[1637338800000,215.22,215.42,213.82,213.83,11499.56],[1637339100000,213.88,214.48,213.48,213.71,9440.92],[1637339400000,213.76,214.75,213.64,214.68,5529.84],[1637339700000,214.65,215.57,214.51,214.7,7820.26],[1637340000000,214.69,215.26,214.2,214.31,6118.44],[1637340300000,214.36,214.79,214.0,214.57,5070.56],[1637340600000,214.61,215.94,214.47,215.84,7292.67],[1637340900000,215.84,217.22,215.83,216.86,16141.41],[1637341200000,216.91,217.83,216.85,217.31,13987.6],[1637341500000,217.3,217.82,216.71,216.99,14387.91],[1637341800000,217.03,218.64,216.98,218.48,15833.53],[1637342100000,218.48,218.81,218.0,218.05,11604.43],[1637342400000,218.06,218.63,217.83,218.12,11471.02],[1637342700000,218.1,218.99,218.0,218.75,13435.94],[1637343000000,218.75,218.82,217.64,218.38,14129.77],[1637343300000,218.38,218.77,217.92,218.27,7530.37],[1637343600000,218.27,219.24,217.67,218.93,62650.57],[1637343900000,218.94,219.59,217.69,217.81,14674.88],[1637344200000,217.83,217.83,216.68,217.15,11413.87],[1637344500000,217.14,217.67,216.65,216.66,6590.26],[1637344800000,216.71,217.18,216.27,216.42,9085.71],[1637345100000,216.45,216.82,216.17,216.34,6408.66],[1637345400000,216.33,216.91,215.82,216.83,7590.11],[1637345700000,216.83,217.18,216.03,216.3,4907.42],[1637346000000,216.32,216.83,215.62,215.81,7200.59],[1637346300000,215.83,215.88,214.98,215.52,10310.48],[1637346600000,215.45,215.69,214.73,215.68,10216.78],[1637346900000,215.67,216.43,215.39,216.0,6302.35],[1637347200000,216.01,216.06,214.0,215.3,60387.59],[1637347500000,215.31,215.5,214.55,215.34,6934.65],[1637347800000,215.33,215.94,214.94,215.84,4837.72],[1637348100000,215.84,215.88,215.35,215.87,4338.02],[1637348400000,215.83,216.59,215.67,216.45,6906.65],[1637348700000,216.43,217.52,216.42,217.27,8849.14],[1637349000000,217.26,217.73,217.01,217.51,5893.73],[1637349300000,217.59,217.6,216.55,217.22,7076.59],[1637349600000,217.22,217.31,216.68,217.09,3487.33],[1637349900000,217.1,217.99,217.07,217.14,4476.04],[1637350200000,217.14,217.22,216.21,216.97,6499.02],[1637350500000,216.98,217.52,216.8,217.15,2779.56],[1637350800000,217.24,217.56,216.79,217.29,3257.79],[1637351100000,217.28,217.95,217.28,217.75,4093.89],[1637351400000,217.76,218.2,216.93,217.16,6757.92],[1637351700000,217.16,217.63,216.72,217.31,4659.57],[1637352000000,217.32,217.99,217.18,217.59,4970.08],[1637352300000,217.59,218.38,217.26,218.21,3968.02],[1637352600000,218.18,218.51,216.79,216.94,6955.58],[1637352900000,216.94,217.23,216.36,216.66,4894.65],[1637353200000,216.66,216.7,215.59,215.63,5400.34],[1637353500000,215.64,215.73,215.12,215.31,7245.68],[1637353800000,215.3,215.56,214.65,214.91,13179.28],[1637354100000,214.9,215.38,214.62,214.76,7073.61],[1637354400000,214.79,215.93,214.72,215.8,5223.34],[1637354700000,215.81,217.0,215.44,216.9,10310.54],[1637355000000,216.9,217.27,216.12,216.53,5393.69],[1637355300000,216.56,217.21,215.86,215.87,5544.61],[1637355600000,215.87,216.25,214.95,215.3,6819.0],[1637355900000,215.32,215.96,214.0,214.09,10276.7],[1637356200000,214.18,214.9,214.01,214.36,6389.23],[1637356500000,214.37,214.82,213.59,214.68,10337.92],[1637356800000,214.67,214.9,213.9,214.06,4388.39],[1637357100000,214.04,214.3,212.64,213.06,11567.38],[1637357400000,213.06,213.72,212.74,213.67,8401.03],[1637357700000,213.66,213.72,212.74,212.92,5030.5],[1637358000000,212.92,214.12,212.9,213.39,6579.08],[1637358300000,213.42,214.68,213.34,213.98,7906.38],[1637358600000,214.0,214.24,213.6,214.19,3147.86],[1637358900000,214.19,214.83,213.66,214.41,5167.02],[1637359200000,214.42,214.99,214.13,214.21,4516.09],[1637359500000,214.17,215.13,214.15,215.08,5123.61],[1637359800000,215.08,216.2,214.9,215.29,8593.35],[1637360100000,215.34,215.39,214.87,214.94,2115.43],[1637360400000,214.98,215.5,214.37,215.43,4855.53],[1637360700000,215.41,216.54,215.39,216.16,3970.11],[1637361000000,216.18,216.23,215.38,215.4,1864.54],[1637361300000,215.4,215.48,215.08,215.29,2230.77],[1637361600000,215.25,215.49,214.51,214.53,2926.77],[1637361900000,214.56,214.78,213.52,213.62,6719.51],[1637362200000,213.58,214.44,213.5,214.05,3903.9],[1637362500000,214.04,214.12,213.38,214.04,7370.67],[1637362800000,214.04,214.48,213.5,213.86,5384.26],[1637363100000,213.82,214.55,213.34,214.51,6676.34],[1637363400000,214.51,214.95,214.29,214.34,4659.88],[1637363700000,214.35,214.7,213.45,213.55,3762.5],[1637364000000,213.54,214.51,213.3,214.48,3284.61],[1637364300000,214.45,214.92,213.97,214.0,3860.08],[1637364600000,214.0,214.43,213.25,214.01,6041.05],[1637364900000,214.01,215.12,213.76,214.69,4720.23],[1637365200000,214.7,214.84,213.32,213.69,4333.48],[1637365500000,213.67,214.76,213.6,214.2,3742.7],[1637365800000,214.17,214.89,214.13,214.82,2250.85],[1637366100000,214.8,215.26,214.23,215.25,4657.74],[1637366400000,215.25,215.27,213.92,213.96,7673.72],[1637366700000,213.93,214.44,213.28,214.44,4650.14],[1637367000000,214.45,216.0,214.32,215.91,7926.36],[1637367300000,215.91,217.0,215.62,216.5,12232.91],[1637367600000,216.48,217.55,216.07,217.55,9015.6],[1637367900000,217.56,217.69,216.42,216.8,5562.19],[1637368200000,216.82,217.09,215.7,215.79,10584.09],[1637368500000,215.8,215.95,215.07,215.35,4937.43],[1637368800000,215.37,217.19,215.07,217.15,6649.27],[1637369100000,217.14,217.79,216.53,217.67,7631.57],[1637369400000,217.68,218.39,217.38,218.36,6291.37],[1637369700000,218.37,218.48,217.03,217.55,6917.25],[1637370000000,217.57,218.0,217.07,217.85,2632.77],[1637370300000,217.84,218.5,217.32,218.44,3481.24],[1637370600000,218.45,219.55,218.33,219.43,12759.47],[1637370900000,219.44,219.84,219.0,219.78,6072.44],[1637371200000,219.78,221.17,219.7,220.42,25862.39],[1637371500000,220.45,221.09,220.2,220.29,6100.52],[1637371800000,220.31,220.86,219.53,220.03,6723.3],[1637372100000,219.98,220.3,219.5,220.28,6003.03],[1637372400000,220.28,220.93,219.82,219.84,5134.5],[1637372700000,219.84,220.28,219.42,220.02,6932.57],[1637373000000,220.02,220.5,219.71,219.72,6561.71],[1637373300000,219.7,220.81,219.58,220.55,8508.7],[1637373600000,220.5,220.89,219.69,220.39,5385.99],[1637373900000,220.39,220.59,219.73,219.78,4068.61],[1637374200000,219.77,220.23,219.48,219.9,4602.86],[1637374500000,219.9,220.39,219.57,220.31,3917.75],[1637374800000,220.29,220.46,219.5,219.62,4720.36],[1637375100000,219.62,219.64,219.26,219.33,2338.27],[1637375400000,219.33,219.5,218.48,218.67,8064.52],[1637375700000,218.68,219.27,218.45,218.45,5187.34],[1637376000000,218.45,218.61,217.78,217.83,3295.84],[1637376300000,217.8,218.41,217.78,217.89,3751.23],[1637376600000,217.89,217.89,217.4,217.79,2311.3],[1637376900000,217.79,218.27,217.15,217.17,3999.5],[1637377200000,217.18,217.94,216.67,216.85,5551.75],[1637377500000,216.8,217.38,216.67,216.79,3376.98],[1637377800000,216.77,216.82,215.89,216.14,4876.27],[1637378100000,216.13,217.11,216.1,216.98,4626.83],[1637378400000,216.97,216.98,215.86,216.04,3798.33],[1637378700000,216.05,216.13,215.04,215.42,6455.85],[1637379000000,215.43,215.87,215.18,215.27,3532.15],[1637379300000,215.26,215.41,214.82,214.82,4816.68],[1637379600000,214.82,215.01,214.14,214.74,6737.39],[1637379900000,214.73,215.23,214.47,215.01,3347.67],[1637380200000,215.01,215.31,214.85,215.04,2496.49],[1637380500000,215.03,215.3,214.51,214.94,4174.33],[1637380800000,214.95,215.16,214.21,214.54,4436.2],[1637381100000,214.49,214.88,214.17,214.38,2349.32],[1637381400000,214.39,214.91,214.2,214.74,3655.9],[1637381700000,214.72,214.85,214.45,214.85,1335.65],[1637382000000,214.83,214.98,214.66,214.88,2100.53],[1637382300000,214.91,214.95,214.11,214.38,2204.11],[1637382600000,214.37,214.94,214.28,214.88,1803.96],[1637382900000,214.87,215.04,214.64,214.93,3547.8],[1637383200000,214.94,215.09,214.5,214.64,3488.71],[1637383500000,214.65,214.65,214.08,214.52,2458.85],[1637383800000,214.49,215.0,214.44,214.67,2367.17],[1637384100000,214.68,215.01,214.66,214.86,1398.0],[1637384400000,214.86,215.21,214.65,214.97,3677.07],[1637384700000,214.96,215.13,214.41,214.83,3685.91],[1637385000000,214.84,214.88,213.88,213.9,6081.12],[1637385300000,213.9,214.49,213.79,213.85,2585.88],[1637385600000,213.85,214.62,213.68,214.55,3277.27],[1637385900000,214.57,214.88,214.53,214.86,1907.26],[1637386200000,214.86,215.03,214.71,214.92,2534.47],[1637386500000,214.91,214.98,214.49,214.82,1488.84],[1637386800000,214.83,214.98,214.57,214.74,1949.8],[1637387100000,214.74,214.77,214.04,214.12,2485.55],[1637387400000,214.13,214.26,213.71,214.03,5231.99],[1637387700000,214.03,214.22,213.81,214.17,3659.31],[1637388000000,214.18,214.67,214.0,214.19,2581.1],[1637388300000,214.19,214.27,213.78,213.97,1338.81],[1637388600000,213.96,214.58,213.88,214.56,1459.41],[1637388900000,214.57,214.98,214.35,214.42,3268.18],[1637389200000,214.46,215.27,214.43,214.98,9811.46],[1637389500000,215.0,215.11,214.06,214.55,4111.99],[1637389800000,214.56,216.0,214.53,215.62,10193.3],[1637390100000,215.6,215.67,214.18,214.22,6258.44],[1637390400000,214.23,214.68,213.73,214.42,5916.46],[1637390700000,214.39,214.48,212.94,213.28,11253.46],[1637391000000,213.31,213.69,212.78,213.57,7416.59],[1637391300000,213.54,214.19,213.4,213.98,3404.08],[1637391600000,213.98,214.23,213.4,214.13,4389.01],[1637391900000,214.16,214.6,214.15,214.56,3890.15],[1637392200000,214.55,215.03,214.43,214.96,4461.15],[1637392500000,214.96,214.99,214.23,214.69,2478.36],[1637392800000,214.69,214.7,214.01,214.05,2222.23],[1637393100000,214.04,214.36,213.91,214.08,2797.48],[1637393400000,214.08,214.65,214.06,214.21,2522.99],[1637393700000,214.2,214.82,213.8,214.78,4239.49],[1637394000000,214.75,214.75,214.34,214.51,2875.18],[1637394300000,214.5,214.54,213.14,213.56,9806.59],[1637394600000,213.6,213.67,213.04,213.15,4426.81],[1637394900000,213.13,213.31,212.75,212.83,6264.72],[1637395200000,212.81,213.71,212.24,213.65,11223.57],[1637395500000,213.61,213.91,213.03,213.36,7256.46],[1637395800000,213.36,214.41,213.19,214.19,10489.04],[1637396100000,214.21,214.46,213.44,214.02,7286.54],[1637396400000,214.03,214.5,213.92,214.2,3900.76],[1637396700000,214.19,215.5,214.16,215.25,7281.76],[1637397000000,215.28,215.46,214.71,214.92,4025.07],[1637397300000,214.9,215.72,214.4,215.69,3026.12],[1637397600000,215.68,217.09,215.54,216.79,12683.36],[1637397900000,216.78,217.04,215.45,215.59,8148.37],[1637398200000,215.55,216.75,215.5,216.17,2971.59],[1637398500000,216.16,216.28,215.6,215.78,2289.31],[1637398800000,215.75,216.48,215.63,216.38,3679.43],[1637399100000,216.36,216.5,216.04,216.49,3369.27],[1637399400000,216.5,216.68,215.97,216.15,2626.26],[1637399700000,216.14,216.21,215.51,215.62,5597.74],[1637400000000,215.62,215.94,215.5,215.85,9439.38],[1637400300000,215.86,215.92,215.5,215.5,8295.97],[1637400600000,215.51,215.51,214.66,214.88,6992.95],[1637400900000,214.87,215.87,214.58,215.78,5905.53],[1637401200000,215.69,216.22,215.02,216.11,5410.55],[1637401500000,216.1,216.1,215.03,215.61,4407.86],[1637401800000,215.57,215.57,214.88,214.92,2728.24],[1637402100000,214.91,215.2,214.25,214.63,5734.04],[1637402400000,214.63,214.64,213.93,214.23,5469.81],[1637402700000,214.19,214.66,213.83,214.33,4457.28],[1637403000000,214.34,214.89,214.3,214.87,2098.95],[1637403300000,214.87,215.3,214.86,215.05,3632.64],[1637403600000,215.05,215.43,214.91,215.21,2504.82],[1637403900000,215.2,215.37,215.0,215.35,2264.36],[1637404200000,215.34,216.17,215.13,215.39,6127.5],[1637404500000,215.39,215.46,214.63,215.15,9116.64],[1637404800000,215.13,216.14,215.13,215.59,3814.56],[1637405100000,215.59,215.9,215.24,215.55,2384.14],[1637405400000,215.56,215.66,215.02,215.4,3257.04],[1637405700000,215.4,216.2,215.38,215.87,5263.21],[1637406000000,215.86,216.44,215.78,216.14,2409.34],[1637406300000,216.13,216.92,216.06,216.86,3595.6],[1637406600000,216.88,216.92,216.27,216.73,2280.1],[1637406900000,216.69,216.77,215.59,215.86,3511.49],[1637407200000,215.86,215.87,215.33,215.42,2316.4],[1637407500000,215.4,215.56,215.0,215.48,2543.35],[1637407800000,215.47,215.53,215.01,215.15,2121.26],[1637408100000,215.16,215.84,215.0,215.63,2350.87],[1637408400000,215.63,215.79,215.13,215.56,2194.23],[1637408700000,215.56,216.33,215.43,216.05,5741.24],[1637409000000,216.05,216.19,215.5,215.77,4943.25],[1637409300000,215.74,216.07,215.48,215.56,3427.09],[1637409600000,215.55,216.12,215.32,215.72,10135.21],[1637409900000,215.71,215.84,214.67,214.77,4719.49],[1637410200000,214.78,215.56,214.78,215.41,4134.77],[1637410500000,215.41,215.65,214.61,215.27,5830.05],[1637410800000,215.24,215.28,214.52,214.63,3634.49],[1637411100000,214.67,214.77,214.3,214.59,4132.97],[1637411400000,214.6,215.04,214.0,214.2,4638.91],[1637411700000,214.21,214.54,213.74,213.94,6912.26],[1637412000000,213.93,213.93,213.31,213.49,7944.88],[1637412300000,213.49,214.0,213.35,213.78,4498.27],[1637412600000,213.78,214.33,213.56,213.88,4561.06],[1637412900000,213.88,214.36,213.7,213.85,3699.31],[1637413200000,213.85,214.06,213.63,213.73,2904.61],[1637413500000,213.78,214.77,213.77,214.5,2912.42],[1637413800000,214.49,215.0,214.49,214.71,3226.87],[1637414100000,214.68,214.79,214.19,214.49,3622.33],[1637414400000,214.5,214.55,214.23,214.39,1397.86],[1637414700000,214.39,215.1,214.37,215.02,2829.07],[1637415000000,215.02,215.02,214.68,214.69,4877.08],[1637415300000,214.71,214.71,213.83,213.84,2576.11],[1637415600000,213.84,214.49,213.64,214.13,3894.62],[1637415900000,214.13,214.42,213.62,213.77,2356.27],[1637416200000,213.78,214.08,213.52,214.02,4729.86],[1637416500000,214.02,214.43,213.66,214.03,3060.47],[1637416800000,214.0,214.4,213.6,213.61,2856.34],[1637417100000,213.6,214.46,213.28,214.35,4790.41],[1637417400000,214.35,214.84,214.08,214.18,3640.58],[1637417700000,214.21,215.1,214.18,215.07,5420.73],[1637418000000,215.08,215.1,214.46,214.77,4303.03],[1637418300000,214.75,214.76,213.8,214.0,4138.41],[1637418600000,214.0,214.12,213.3,213.39,5325.09],[1637418900000,213.41,213.95,213.28,213.33,3368.98],[1637419200000,213.34,213.66,213.26,213.55,2527.14],[1637419500000,213.55,213.58,213.24,213.31,2388.2],[1637419800000,213.3,213.41,212.93,213.15,4554.4],[1637420100000,213.14,213.29,212.77,212.8,4658.17],[1637420400000,212.8,213.3,211.33,211.38,13675.07],[1637420700000,211.36,211.68,209.9,210.79,30378.12],[1637421000000,210.78,210.87,209.08,209.11,12629.98],[1637421300000,209.16,210.53,209.01,209.75,14265.02],[1637421600000,209.72,210.92,209.69,210.61,9738.03],[1637421900000,210.68,210.71,208.8,209.48,18920.51],[1637422200000,209.5,210.6,209.25,209.96,8780.28],[1637422500000,209.96,210.1,208.4,208.49,7974.95],[1637422800000,208.49,209.76,208.03,208.61,22214.34],[1637423100000,208.62,209.0,207.35,208.04,15010.33],[1637423400000,208.07,208.09,207.0,207.33,11121.92],[1637423700000,207.31,207.99,207.09,207.1,9324.24],[1637424000000,207.13,208.39,206.54,208.06,16674.55],[1637424300000,208.05,208.26,207.45,207.71,8158.6],[1637424600000,207.73,208.35,206.95,207.07,8665.98],[1637424900000,207.05,207.84,206.07,206.34,12238.12],[1637425200000,206.35,207.5,205.84,207.4,12675.86],[1637425500000,207.39,208.04,207.3,207.73,8736.5],[1637425800000,207.7,209.57,207.32,209.49,11948.34],[1637426100000,209.41,209.46,208.5,209.0,7287.24],[1637426400000,209.0,209.45,208.58,209.09,5690.88],[1637426700000,209.1,209.48,208.75,209.19,4270.01],[1637427000000,209.16,209.16,208.45,208.66,4406.54],[1637427300000,208.66,209.48,208.59,209.12,5389.96],[1637427600000,209.11,209.33,208.54,208.63,5574.94],[1637427900000,208.66,209.5,208.36,209.45,5505.46],[1637428200000,209.45,209.45,208.36,208.67,4387.91],[1637428500000,208.67,209.01,208.31,208.92,3830.37],[1637428800000,208.94,209.1,207.78,207.86,4500.2],[1637429100000,207.87,208.77,207.81,208.64,6737.77],[1637429400000,208.68,209.32,208.13,208.32,5273.28],[1637429700000,208.34,208.59,207.85,208.17,4369.28],[1637430000000,208.23,208.88,207.95,208.78,5931.36],[1637430300000,208.77,209.11,208.33,208.39,3639.84],[1637430600000,208.4,209.33,208.34,209.33,3291.66],[1637430900000,209.29,209.66,208.8,209.66,3727.22],[1637431200000,209.62,209.66,208.98,209.35,2541.72],[1637431500000,209.32,209.92,209.12,209.26,4173.71],[1637431800000,209.25,210.31,209.22,210.16,4335.54],[1637432100000,210.13,211.78,209.9,211.68,8441.9],[1637432400000,211.63,214.33,211.33,214.15,20287.11],[1637432700000,214.15,215.9,213.96,215.76,24677.95],[1637433000000,215.77,216.32,214.32,214.34,23052.54],[1637433300000,214.35,215.26,213.95,215.21,7307.41],[1637433600000,215.22,217.11,215.21,216.56,15865.81],[1637433900000,216.58,217.71,216.56,217.37,11517.14],[1637434200000,217.4,217.65,216.48,217.12,7719.47],[1637434500000,217.1,217.27,216.0,216.27,5850.33],[1637434800000,216.31,217.25,216.08,216.37,7055.73],[1637435100000,216.42,216.75,215.96,216.0,3759.9],[1637435400000,216.01,216.47,215.56,216.16,6422.77],[1637435700000,216.2,216.41,215.08,215.38,3823.74],[1637436000000,215.38,215.48,214.83,214.94,2968.62],[1637436300000,214.95,215.29,214.69,214.97,3161.95],[1637436600000,214.99,215.38,214.71,214.93,3466.52],[1637436900000,214.92,215.35,214.49,215.25,3676.54],[1637437200000,215.19,215.2,214.51,214.84,6439.58],[1637437500000,214.78,214.86,214.36,214.77,2734.92],[1637437800000,214.75,215.36,214.67,215.02,3109.4],[1637438100000,215.03,215.42,214.82,215.4,2986.59],[1637438400000,215.42,216.57,215.41,216.01,7685.69],[1637438700000,216.01,216.42,216.01,216.15,3367.87],[1637439000000,216.13,216.17,215.67,215.7,3445.48],[1637439300000,215.72,216.3,215.72,215.95,4090.57],[1637439600000,215.96,215.99,215.33,215.77,2558.06],[1637439900000,215.78,216.47,215.6,216.04,3893.3],[1637440200000,216.05,216.75,216.03,216.1,5335.84],[1637440500000,216.11,216.43,215.86,216.26,3206.98],[1637440800000,216.27,216.45,215.85,215.93,3210.05],[1637441100000,215.91,216.62,215.63,216.62,6554.57],[1637441400000,216.62,217.33,216.48,216.55,6400.65],[1637441700000,216.55,216.63,216.19,216.38,2933.53],[1637442000000,216.37,217.21,216.37,216.89,5408.45],[1637442300000,216.92,217.17,216.27,217.12,3557.12],[1637442600000,217.12,217.47,216.77,217.42,3328.21],[1637442900000,217.44,217.86,216.98,217.08,8647.98],[1637443200000,217.13,217.9,217.13,217.76,5354.73],[1637443500000,217.75,218.59,217.69,218.36,7478.27],[1637443800000,218.36,218.54,217.86,217.9,4156.21],[1637444100000,217.89,218.58,217.78,218.21,4635.53],[1637444400000,218.18,218.28,217.69,217.71,3559.64],[1637444700000,217.71,218.46,217.71,218.37,3870.36],[1637445000000,218.36,218.38,217.72,217.87,2871.81],[1637445300000,217.87,218.19,217.58,217.92,2367.16],[1637445600000,217.99,218.44,217.64,217.84,3803.23],[1637445900000,217.83,217.84,217.27,217.28,2905.46],[1637446200000,217.29,217.66,216.62,216.74,3351.8],[1637446500000,216.72,218.14,216.71,218.05,3213.86],[1637446800000,218.04,218.16,217.26,217.4,2441.2],[1637447100000,217.46,218.08,217.4,218.01,2165.25],[1637447400000,218.07,218.13,218.01,218.09,1166.73],[1637447700000,218.09,218.22,218.05,218.12,1450.51],[1637448000000,218.05,218.37,218.05,218.37,1039.59],[1637448300000,218.36,218.77,218.35,218.57,3005.67],[1637448600000,218.58,218.6,218.26,218.33,1651.04],[1637448900000,218.33,218.38,218.06,218.08,1536.49],[1637449200000,218.08,218.37,217.59,218.29,2684.16],[1637449500000,218.33,218.82,218.3,218.65,3036.1],[1637449800000,218.64,218.81,217.65,217.8,2702.06],[1637450100000,217.8,218.0,217.58,217.58,2218.38],[1637450400000,217.58,217.72,216.94,217.15,5237.48],[1637450700000,217.19,217.47,216.34,216.61,5099.44],[1637451000000,216.62,217.2,216.62,216.92,1763.21],[1637451300000,216.89,217.4,216.84,217.23,2863.21],[1637451600000,217.24,217.79,217.21,217.73,2936.28],[1637451900000,217.73,218.12,217.27,217.87,3521.71],[1637452200000,217.86,218.22,217.6,218.05,3257.28],[1637452500000,218.08,218.14,217.43,217.63,4090.5],[1637452800000,217.64,218.22,217.12,217.75,5037.82],[1637453100000,217.76,217.81,216.89,217.04,2822.16],[1637453400000,217.0,217.86,216.59,217.6,3460.72],[1637453700000,217.61,217.76,215.61,215.78,6705.53],[1637454000000,215.71,216.69,215.62,216.15,5071.28],[1637454300000,216.19,216.39,215.56,215.87,3820.82],[1637454600000,215.87,215.97,215.12,215.58,7278.08],[1637454900000,215.59,215.92,215.18,215.79,2433.43],[1637455200000,215.74,216.38,215.72,216.16,1655.73],[1637455500000,216.19,216.36,215.48,215.7,3125.19],[1637455800000,215.74,216.24,215.44,215.69,2611.18],[1637456100000,215.74,215.88,215.14,215.49,2159.52],[1637456400000,215.49,216.03,215.35,215.5,2698.94],[1637456700000,215.5,215.64,215.03,215.08,1618.66],[1637457000000,215.07,215.59,215.05,215.15,1597.31],[1637457300000,215.19,215.5,214.9,214.91,4878.26],[1637457600000,214.9,215.31,214.87,214.98,4584.65],[1637457900000,214.97,215.13,214.73,214.79,1396.9],[1637458200000,214.79,215.09,214.54,215.03,2030.2],[1637458500000,214.93,215.3,214.67,214.97,2609.56],[1637458800000,214.96,215.04,214.38,214.64,1607.04],[1637459100000,214.64,214.84,214.05,214.07,2977.14],[1637459400000,214.08,214.48,214.0,214.04,2200.54],[1637459700000,214.04,214.81,214.04,214.36,3412.1],[1637460000000,214.37,214.5,214.0,214.33,1974.35],[1637460300000,214.34,214.5,213.96,213.97,3112.97],[1637460600000,213.96,214.04,213.6,213.64,3567.89],[1637460900000,213.7,214.06,213.63,214.02,3384.66],[1637461200000,214.05,214.08,213.43,213.46,2218.14],[1637461500000,213.45,214.12,213.18,213.28,3999.81],[1637461800000,213.24,213.44,212.38,212.5,10407.4],[1637462100000,212.5,212.83,210.93,211.43,10527.44],[1637462400000,211.45,211.88,211.03,211.75,7415.67],[1637462700000,211.75,212.28,211.47,212.27,8675.41],[1637463000000,212.27,212.36,211.92,212.09,2852.7],[1637463300000,212.09,213.25,211.67,212.78,5889.5],[1637463600000,212.78,212.78,212.03,212.22,5064.49],[1637463900000,212.22,212.98,212.17,212.67,2110.65],[1637464200000,212.66,213.46,212.56,213.27,4914.91],[1637464500000,213.26,213.4,212.41,212.42,2157.71],[1637464800000,212.46,212.72,212.19,212.19,2953.19],[1637465100000,212.21,212.88,212.19,212.37,2098.98],[1637465400000,212.4,212.8,212.23,212.34,2364.41],[1637465700000,212.37,212.67,211.68,211.77,6099.29],[1637466000000,211.79,211.84,211.18,211.32,2326.62],[1637466300000,211.32,211.84,211.24,211.59,2302.4],[1637466600000,211.59,211.78,211.0,211.62,3626.9],[1637466900000,211.63,211.76,211.06,211.66,3144.86],[1637467200000,211.67,212.51,211.4,212.51,3322.27],[1637467500000,212.49,213.12,212.24,212.45,7188.54],[1637467800000,212.42,213.5,212.39,212.99,5192.35],[1637468100000,212.98,213.48,212.76,213.26,1631.45],[1637468400000,213.26,213.65,213.1,213.34,1519.05],[1637468700000,213.34,213.34,212.62,212.63,1804.47],[1637469000000,212.64,213.12,212.54,212.89,1219.17],[1637469300000,212.89,212.9,211.87,212.19,1921.43],[1637469600000,212.2,212.33,211.63,212.07,2260.18],[1637469900000,212.02,212.02,211.44,211.48,3244.57],[1637470200000,211.54,211.67,211.19,211.38,2553.51],[1637470500000,211.38,211.52,211.11,211.34,1615.49],[1637470800000,211.36,212.12,211.13,211.8,3216.07],[1637471100000,211.83,212.21,211.66,212.0,3533.96],[1637471400000,212.0,212.26,211.61,211.76,2178.58],[1637471700000,211.76,212.41,211.7,212.06,1261.1],[1637472000000,212.05,212.25,212.0,212.03,1580.77],[1637472300000,212.03,212.43,212.0,212.14,2531.18],[1637472600000,212.15,213.14,212.15,212.97,2719.36],[1637472900000,213.01,213.2,212.69,213.05,3083.83],[1637473200000,213.03,213.03,212.66,212.86,1881.65],[1637473500000,212.88,213.14,212.66,212.69,2086.98],[1637473800000,212.7,213.5,212.7,213.37,3001.18],[1637474100000,213.35,213.49,212.92,213.48,3640.73],[1637474400000,213.48,213.59,213.21,213.43,2787.53],[1637474700000,213.43,213.5,212.72,213.12,2936.2],[1637475000000,213.16,213.29,212.8,213.2,2124.68],[1637475300000,213.18,213.57,213.02,213.27,2983.66],[1637475600000,213.27,213.42,212.28,212.35,2877.68],[1637475900000,212.34,212.48,212.08,212.13,2775.18],[1637476200000,212.13,213.18,212.11,213.03,2759.58],[1637476500000,213.02,213.19,212.34,212.47,2780.61],[1637476800000,212.5,212.63,212.1,212.45,3548.09],[1637477100000,212.46,213.08,212.25,213.08,2782.94],[1637477400000,213.08,213.43,212.82,213.17,2250.17],[1637477700000,213.14,214.0,213.06,213.85,4680.83],[1637478000000,213.83,213.86,213.02,213.11,3059.29],[1637478300000,213.11,213.55,212.94,213.37,2897.84],[1637478600000,213.28,213.47,213.0,213.2,2574.56],[1637478900000,213.2,213.32,212.8,213.21,2900.67],[1637479200000,213.23,213.71,213.2,213.57,3547.38],[1637479500000,213.57,213.65,213.14,213.36,2385.98],[1637479800000,213.35,214.63,213.26,214.51,3844.26],[1637480100000,214.5,215.16,214.18,214.74,6890.26],[1637480400000,214.73,215.36,214.56,214.82,5035.65],[1637480700000,214.82,214.93,214.0,214.01,6623.96],[1637481000000,214.03,214.35,213.82,213.95,2326.42],[1637481300000,213.93,214.23,213.72,213.87,1647.36],[1637481600000,213.88,214.34,213.74,213.84,2670.72],[1637481900000,213.86,214.02,213.0,213.0,2536.33],[1637482200000,213.05,213.47,212.51,213.4,8127.8],[1637482500000,213.39,213.56,212.3,212.53,3112.27],[1637482800000,212.5,213.13,212.03,213.03,4902.94],[1637483100000,213.0,213.39,212.81,213.35,2821.23],[1637483400000,213.37,213.67,212.92,213.41,4579.19],[1637483700000,213.4,214.34,213.29,214.3,2581.48],[1637484000000,214.3,214.31,213.4,213.46,2318.55],[1637484300000,213.46,213.46,212.45,212.53,2897.85],[1637484600000,212.53,212.83,211.91,212.03,3060.69],[1637484900000,212.07,212.3,211.65,211.81,5010.18],[1637485200000,211.8,212.38,211.39,212.38,5156.69],[1637485500000,212.37,212.58,211.93,212.33,2740.1],[1637485800000,212.33,212.87,212.17,212.73,3208.68],[1637486100000,212.73,212.95,212.57,212.91,1254.5],[1637486400000,212.86,213.18,212.48,212.62,1886.49],[1637486700000,212.62,213.32,212.41,213.28,1522.95],[1637487000000,213.26,213.26,212.42,212.52,2372.69],[1637487300000,212.53,212.96,212.19,212.78,2489.57],[1637487600000,212.74,213.18,212.3,212.36,2212.69],[1637487900000,212.36,212.84,212.12,212.61,2447.86],[1637488200000,212.58,212.92,212.37,212.8,2443.34],[1637488500000,212.79,213.34,212.46,213.19,1647.55],[1637488800000,213.21,213.43,212.96,213.0,2781.84],[1637489100000,213.01,213.25,212.37,212.37,1597.22],[1637489400000,212.38,212.53,212.2,212.34,1764.68],[1637489700000,212.34,213.3,212.2,213.14,1763.46],[1637490000000,213.15,213.22,212.36,212.61,3595.26],[1637490300000,212.63,213.03,212.35,212.35,2430.31],[1637490600000,212.35,212.53,211.8,211.98,2171.56],[1637490900000,212.02,212.33,211.63,211.64,2038.14],[1637491200000,211.63,211.66,210.72,211.11,10968.96],[1637491500000,211.03,211.64,210.84,211.64,3634.51],[1637491800000,211.64,212.07,211.5,211.95,4040.84],[1637492100000,211.97,212.37,211.29,212.25,3435.51],[1637492400000,212.24,213.9,212.03,213.58,7824.43],[1637492700000,213.55,213.75,213.11,213.13,4786.75],[1637493000000,213.15,213.18,212.5,212.92,2931.01],[1637493300000,212.96,212.97,211.39,211.57,4934.27],[1637493600000,211.59,211.73,210.95,211.2,5638.54],[1637493900000,211.22,211.32,210.66,211.05,3258.76],[1637494200000,210.97,211.78,210.83,211.47,3133.33],[1637494500000,211.48,212.22,211.35,211.57,2538.45],[1637494800000,211.6,211.96,211.08,211.93,1949.82],[1637495100000,211.92,212.22,211.6,211.94,2278.02],[1637495400000,211.95,212.12,211.46,212.05,1565.36],[1637495700000,212.05,212.07,211.4,211.51,2964.04],[1637496000000,211.52,211.59,210.68,211.15,5580.35],[1637496300000,211.14,211.57,210.79,211.57,1343.73],[1637496600000,211.56,212.27,211.52,211.97,4035.04],[1637496900000,211.96,213.1,211.63,212.93,7749.98],[1637497200000,212.93,213.4,212.77,212.86,7870.05],[1637497500000,212.81,213.74,212.81,213.68,3524.2],[1637497800000,213.68,214.0,213.01,213.2,5341.44],[1637498100000,213.19,213.48,213.01,213.32,2547.15],[1637498400000,213.28,213.9,212.58,213.37,11417.07],[1637498700000,213.39,213.81,213.05,213.06,2728.19],[1637499000000,213.14,213.82,213.07,213.77,2267.14],[1637499300000,213.8,213.81,212.72,212.84,2038.09],[1637499600000,212.84,213.19,212.76,212.76,1774.35],[1637499900000,212.78,213.22,212.75,212.8,1782.08],[1637500200000,212.78,213.24,212.43,212.72,3507.51],[1637500500000,212.69,213.61,212.67,212.76,2359.58],[1637500800000,212.76,213.3,212.7,213.2,2481.43],[1637501100000,213.21,213.3,212.63,212.73,1853.0],[1637501400000,212.72,212.72,212.18,212.27,1989.44],[1637501700000,212.25,212.36,211.77,212.01,3167.68],[1637502000000,212.03,212.03,211.51,211.55,2672.39],[1637502300000,211.58,212.46,211.5,211.84,6152.07],[1637502600000,211.84,212.14,211.48,211.52,1807.25],[1637502900000,211.53,211.53,210.85,211.01,2686.43],[1637503200000,211.02,211.39,210.59,211.01,4791.68],[1637503500000,211.01,211.01,210.53,210.77,12144.3],[1637503800000,210.77,211.66,210.72,211.64,5781.51],[1637504100000,211.63,211.7,210.9,211.24,4681.04],[1637504400000,211.25,211.86,211.17,211.82,2137.47],[1637504700000,211.81,211.85,211.29,211.54,1658.97],[1637505000000,211.57,211.88,211.18,211.81,3992.84],[1637505300000,211.77,211.93,211.5,211.92,3012.08],[1637505600000,211.9,212.65,211.81,212.27,7885.93],[1637505900000,212.27,212.51,211.81,212.28,5322.38],[1637506200000,212.26,212.41,211.81,212.32,2680.88],[1637506500000,212.31,212.48,211.77,211.78,1677.8],[1637506800000,211.79,211.98,211.37,211.66,3268.85],[1637507100000,211.65,212.6,211.65,212.56,3660.75],[1637507400000,212.58,212.66,212.08,212.26,3668.07],[1637507700000,212.29,213.06,212.12,213.05,2826.09],[1637508000000,213.04,213.29,212.63,213.13,3290.39],[1637508300000,213.12,213.9,213.0,213.74,4772.87],[1637508600000,213.72,213.89,213.24,213.88,3677.23],[1637508900000,213.86,214.4,213.51,214.39,7524.19],[1637509200000,214.4,215.29,214.33,215.02,5995.88],[1637509500000,215.02,215.19,214.25,214.6,14747.3],[1637509800000,214.54,214.91,214.32,214.84,3117.28],[1637510100000,214.86,215.32,214.58,215.06,4565.7],[1637510400000,215.08,216.68,215.04,216.68,11888.12],[1637510700000,216.68,217.41,216.47,216.94,9826.07],[1637511000000,216.89,216.95,216.17,216.39,5504.17],[1637511300000,216.39,216.57,215.3,215.88,6250.25],[1637511600000,215.87,216.27,215.12,215.15,4094.65],[1637511900000,215.15,215.33,214.6,214.77,3948.76],[1637512200000,214.79,215.58,214.76,215.18,4770.15],[1637512500000,215.19,215.34,214.63,214.92,3775.98],[1637512800000,214.89,216.19,214.89,215.87,5475.33],[1637513100000,215.9,217.17,215.87,216.84,7377.13],[1637513400000,216.84,217.85,216.41,217.75,8713.06],[1637513700000,217.75,218.24,216.92,217.49,14827.26],[1637514000000,217.54,218.1,216.37,216.81,11477.74],[1637514300000,216.82,216.96,215.77,216.31,5972.47],[1637514600000,216.31,217.27,216.31,216.68,5918.95],[1637514900000,216.71,217.77,216.63,217.61,3782.98],[1637515200000,217.61,218.17,217.46,217.69,6345.16],[1637515500000,217.69,218.05,216.82,217.02,5063.44],[1637515800000,217.05,217.52,216.6,216.76,4122.14],[1637516100000,216.82,217.8,216.75,217.0,5271.73],[1637516400000,217.03,218.22,216.99,217.9,6351.09],[1637516700000,217.9,218.29,217.64,218.05,7540.05],[1637517000000,218.05,219.91,218.05,219.75,12279.84],[1637517300000,219.78,221.73,219.76,221.58,25985.54],[1637517600000,221.57,222.44,220.58,221.62,26040.37],[1637517900000,221.62,227.15,221.54,226.07,100718.51],[1637518200000,226.07,228.14,226.07,228.11,40723.59],[1637518500000,228.1,228.14,225.15,226.32,29796.32],[1637518800000,226.32,226.41,225.0,225.0,11999.21],[1637519100000,225.01,228.31,225.0,228.26,24809.73],[1637519400000,228.27,230.19,227.51,230.17,36893.11],[1637519700000,230.17,230.35,227.82,228.08,18977.09],[1637520000000,228.07,229.95,228.03,229.5,19846.15],[1637520300000,229.51,233.0,229.49,232.76,40281.07],[1637520600000,232.76,233.35,230.94,231.27,28375.24],[1637520900000,231.26,231.27,229.71,230.0,20748.59],[1637521200000,230.0,231.79,229.85,230.27,11156.87],[1637521500000,230.3,230.59,229.57,229.64,9191.4],[1637521800000,229.67,231.25,229.24,230.39,10604.49],[1637522100000,230.36,231.44,229.43,229.47,8242.87],[1637522400000,229.47,229.67,228.14,228.29,14689.27],[1637522700000,228.3,229.63,227.89,229.45,8770.57],[1637523000000,229.46,229.61,228.35,229.18,10312.49],[1637523300000,229.18,230.41,229.13,229.91,8324.03],[1637523600000,229.9,230.2,229.14,229.49,5337.08],[1637523900000,229.49,230.6,228.95,230.07,7303.9],[1637524200000,230.07,230.25,228.5,228.85,8826.27],[1637524500000,228.85,229.6,228.6,228.84,4976.49],[1637524800000,228.84,230.42,228.72,230.06,7215.25],[1637525100000,230.06,230.8,229.67,230.37,12443.79],[1637525400000,230.35,230.49,229.68,230.15,5860.83],[1637525700000,230.15,231.33,230.05,231.14,6992.62],[1637526000000,231.12,231.89,230.99,231.32,8100.27],[1637526300000,231.37,232.0,230.59,231.94,6573.27],[1637526600000,231.94,232.14,231.15,231.99,7982.21],[1637526900000,231.95,233.49,231.95,232.95,15893.87],[1637527200000,232.91,233.0,231.7,232.1,8070.38],[1637527500000,232.09,232.64,231.42,232.05,4810.05],[1637527800000,232.04,240.0,231.92,234.19,65781.73],[1637528100000,234.19,235.01,233.77,234.12,18535.99],[1637528400000,234.15,235.29,233.24,233.25,16504.62],[1637528700000,233.29,234.47,232.93,233.78,11688.96],[1637529000000,233.77,233.77,231.96,232.54,11718.01],[1637529300000,232.53,233.74,232.44,233.39,7960.3],[1637529600000,233.4,234.37,233.37,234.12,4928.11],[1637529900000,234.09,235.41,234.09,234.27,9681.53],[1637530200000,234.26,235.08,233.36,234.83,9998.8],[1637530500000,234.83,235.11,233.55,233.66,4779.35],[1637530800000,233.69,235.13,233.6,234.89,6820.88],[1637531100000,234.9,235.0,232.84,233.45,12212.21],[1637531400000,233.42,233.68,232.61,232.76,9189.99],[1637531700000,232.72,233.44,232.65,233.17,7159.19],[1637532000000,233.17,233.51,231.61,232.11,14940.21],[1637532300000,232.12,232.43,231.66,232.27,6115.17],[1637532600000,232.31,232.59,231.79,232.2,3324.22],[1637532900000,232.15,232.61,232.07,232.19,4546.96],[1637533200000,232.13,232.49,231.1,231.46,5848.89],[1637533500000,231.46,231.62,230.75,230.87,5655.98],[1637533800000,230.87,231.23,229.37,229.47,13181.77],[1637534100000,229.47,229.53,228.05,228.12,11210.53],[1637534400000,228.12,228.2,226.24,227.1,14090.59],[1637534700000,227.15,229.79,227.01,229.17,11276.85],[1637535000000,229.13,230.21,228.54,229.59,6916.03],[1637535300000,229.57,230.32,228.81,230.18,6902.67],[1637535600000,230.14,231.59,229.89,231.49,9152.3],[1637535900000,231.48,231.97,230.63,231.12,7099.3],[1637536200000,231.15,232.31,231.15,231.46,7060.23],[1637536500000,231.5,232.87,231.46,232.41,9632.15],[1637536800000,232.4,233.23,232.21,232.93,7832.66],[1637537100000,232.96,233.95,232.33,233.32,12111.19],[1637537400000,233.38,234.42,233.18,234.07,9148.42],[1637537700000,234.07,234.17,232.55,232.88,8252.57],[1637538000000,232.91,233.32,231.76,231.89,6675.85],[1637538300000,231.8,233.93,231.64,232.64,6857.68],[1637538600000,232.69,233.53,229.06,229.25,18193.99],[1637538900000,229.16,231.89,228.4,230.51,20068.57],[1637539200000,230.56,231.99,229.45,229.77,14456.69],[1637539500000,229.81,230.01,226.74,228.01,19734.33],[1637539800000,228.01,228.46,225.0,225.22,24455.37],[1637540100000,225.17,227.01,225.01,227.0,16588.43],[1637540400000,227.0,228.21,226.73,227.53,8536.63],[1637540700000,227.57,228.6,227.18,227.41,9143.61],[1637541000000,227.41,227.79,225.89,226.0,8978.26],[1637541300000,225.99,227.1,225.52,226.23,9296.07],[1637541600000,226.23,226.41,225.2,225.47,11512.29],[1637541900000,225.52,226.04,225.0,225.35,9436.61],[1637542200000,225.36,226.0,225.0,225.7,6300.5],[1637542500000,225.69,225.99,225.01,225.73,7389.0],[1637542800000,225.73,227.4,225.38,227.34,6728.81],[1637543100000,227.34,227.45,225.96,226.58,7253.15],[1637543400000,226.55,226.7,225.17,225.66,8533.91],[1637543700000,225.66,225.88,223.48,224.09,26777.5],[1637544000000,224.06,225.75,223.68,225.73,11277.78],[1637544300000,225.71,226.4,225.36,226.21,6923.78],[1637544600000,226.17,227.27,225.91,227.16,8181.3],[1637544900000,227.17,227.24,226.18,227.18,6751.07],[1637545200000,227.18,227.54,226.78,227.25,4951.3],[1637545500000,227.28,227.8,225.91,225.96,5468.56],[1637545800000,225.99,226.3,225.3,225.65,4472.19],[1637546100000,225.74,227.56,225.63,226.79,12017.65],[1637546400000,226.78,227.31,225.92,226.73,6002.11],[1637546700000,226.72,226.9,226.04,226.36,3315.72],[1637547000000,226.41,226.54,224.5,224.77,14120.9],[1637547300000,224.77,225.04,224.12,224.17,5364.08],[1637547600000,224.17,224.25,222.22,222.53,15283.35],[1637547900000,222.48,223.29,221.52,222.28,13983.78],[1637548200000,222.27,223.38,221.99,223.32,8810.77],[1637548500000,223.39,224.18,223.03,223.56,7402.53],[1637548800000,223.55,224.65,223.4,224.4,8408.1],[1637549100000,224.41,224.82,222.85,222.99,5829.17],[1637549400000,223.0,223.91,222.96,223.47,4681.96],[1637549700000,223.46,223.91,222.71,222.9,5943.15],[1637550000000,222.91,224.17,222.35,223.83,7447.76],[1637550300000,223.82,223.93,223.12,223.89,5667.72],[1637550600000,223.9,224.26,223.25,223.47,5771.94],[1637550900000,223.47,223.91,222.69,223.42,4260.41],[1637551200000,223.42,223.47,222.0,222.01,4161.18],[1637551500000,222.03,222.53,221.06,221.12,7272.07],[1637551800000,221.12,222.12,220.15,221.23,25791.52],[1637552100000,221.18,223.29,219.69,223.01,23589.07],[1637552400000,222.99,223.06,220.76,221.28,16573.94],[1637552700000,221.27,223.29,221.12,222.82,6624.79],[1637553000000,222.78,222.82,220.35,220.78,9636.97],[1637553300000,220.79,220.96,220.21,220.45,5258.93],[1637553600000,220.45,220.45,219.03,219.76,11141.55],[1637553900000,219.76,220.92,219.58,220.49,5470.12],[1637554200000,220.49,221.41,220.27,221.0,7530.63],[1637554500000,220.99,220.99,219.62,219.8,4107.28],[1637554800000,219.75,220.99,219.69,220.86,4162.42],[1637555100000,220.91,220.91,219.29,220.04,6663.98],[1637555400000,220.04,220.04,218.54,219.1,8933.64],[1637555700000,219.1,219.45,218.04,219.35,9451.4],[1637556000000,219.32,219.89,218.49,218.64,4330.88],[1637556300000,218.67,219.32,218.17,219.0,5725.95],[1637556600000,218.99,219.62,217.12,217.46,12614.22],[1637556900000,217.4,218.3,217.01,217.13,6918.07],[1637557200000,217.09,217.64,215.98,216.17,13634.11],[1637557500000,216.16,216.88,215.56,216.15,9169.14],[1637557800000,216.14,217.31,215.32,217.22,10828.08],[1637558100000,217.27,218.28,217.04,218.28,5926.73],[1637558400000,218.28,219.32,218.16,219.19,8518.83],[1637558700000,219.21,219.44,218.29,218.59,4117.63],[1637559000000,218.62,220.74,218.43,220.22,8001.74],[1637559300000,220.22,221.42,220.01,221.18,10157.89],[1637559600000,221.23,221.41,220.44,220.55,6118.18],[1637559900000,220.55,221.8,220.21,221.16,8614.98],[1637560200000,221.2,221.38,220.46,221.03,4824.34],[1637560500000,221.02,222.27,220.53,222.22,6706.23],[1637560800000,222.22,222.26,220.5,221.04,7408.66],[1637561100000,221.05,221.05,220.1,220.4,6992.08],[1637561400000,220.4,220.81,220.16,220.38,3007.42],[1637561700000,220.35,220.35,219.15,219.99,5926.24],[1637562000000,219.99,220.04,219.2,219.34,3647.35],[1637562300000,219.34,219.62,218.66,218.66,6377.03],[1637562600000,218.67,219.73,218.6,219.49,4514.8],[1637562900000,219.47,219.47,218.38,218.83,5794.58],[1637563200000,218.86,219.73,218.54,218.81,6706.64],[1637563500000,218.82,218.9,218.04,218.23,12344.85],[1637563800000,218.23,219.62,218.23,219.48,4347.48],[1637564100000,219.44,219.6,218.7,219.13,4603.86],[1637564400000,219.15,221.9,219.0,221.49,8848.76],[1637564700000,221.44,222.08,220.71,221.18,14016.74],[1637565000000,221.17,221.23,219.96,220.18,6351.6],[1637565300000,220.14,220.46,219.61,219.92,4218.46],[1637565600000,219.92,220.69,219.61,220.11,4168.78],[1637565900000,220.05,221.09,219.95,221.04,4471.9],[1637566200000,221.06,221.09,219.15,219.45,8555.11],[1637566500000,219.44,219.57,218.94,219.03,6278.07],[1637566800000,219.02,219.04,218.35,218.62,8777.85],[1637567100000,218.62,218.89,217.55,217.67,10389.17],[1637567400000,217.67,218.45,217.65,218.37,6601.94],[1637567700000,218.36,218.49,215.93,215.99,23708.08],[1637568000000,216.0,217.51,215.71,217.16,15609.05],[1637568300000,217.16,217.89,216.64,217.84,6164.25],[1637568600000,217.84,218.09,217.55,217.98,5229.08],[1637568900000,217.97,218.2,217.6,217.72,7874.11],[1637569200000,217.72,218.37,217.2,217.29,6177.05],[1637569500000,217.3,218.5,217.18,218.5,7316.3],[1637569800000,218.5,218.6,217.31,217.7,5097.33],[1637570100000,217.7,218.1,217.3,218.08,2716.07],[1637570400000,218.08,218.08,216.93,217.17,5490.23],[1637570700000,217.15,217.39,216.15,216.16,6050.07],[1637571000000,216.16,216.86,215.8,216.79,12088.7],[1637571300000,216.79,216.99,216.1,216.34,6066.27],[1637571600000,216.35,217.44,216.35,217.17,6268.52],[1637571900000,217.16,218.5,217.12,218.38,6731.98],[1637572200000,218.38,219.17,218.35,218.6,9008.35],[1637572500000,218.6,219.26,218.11,219.16,7119.95],[1637572800000,219.15,219.22,218.13,218.26,6369.58],[1637573100000,218.26,218.75,218.03,218.75,3293.44],[1637573400000,218.75,219.58,218.49,218.84,13312.9],[1637573700000,218.8,218.89,217.53,217.75,6299.19],[1637574000000,217.75,218.13,217.32,217.41,3689.08],[1637574300000,217.4,217.98,217.15,217.93,5918.51],[1637574600000,217.89,218.22,217.15,217.63,9844.1],[1637574900000,217.64,217.97,216.81,216.9,5660.51],[1637575200000,216.88,218.17,216.72,217.05,5256.12],[1637575500000,217.06,217.25,216.1,217.17,8034.21],[1637575800000,217.19,218.21,216.91,217.83,3857.37],[1637576100000,217.82,218.52,217.03,217.13,10230.65],[1637576400000,217.14,218.14,217.0,217.94,4151.74],[1637576700000,217.97,217.97,216.8,217.28,4054.2],[1637577000000,217.25,218.11,216.9,217.88,4382.86],[1637577300000,217.88,218.1,216.92,218.07,5640.07],[1637577600000,218.06,219.47,217.58,219.23,4973.45],[1637577900000,219.23,221.12,219.23,220.94,9022.93],[1637578200000,220.94,221.33,220.15,221.31,7658.17],[1637578500000,221.27,222.96,221.01,222.93,16151.38],[1637578800000,222.93,222.94,221.26,221.64,10454.81],[1637579100000,221.63,222.64,221.32,222.59,8385.53],[1637579400000,222.56,224.34,222.4,223.69,15959.16],[1637579700000,223.62,223.93,222.81,223.91,5618.83],[1637580000000,223.92,224.02,222.53,222.74,7332.65],[1637580300000,222.75,222.81,221.68,222.45,5924.39],[1637580600000,222.39,222.67,220.64,221.02,10826.82],[1637580900000,221.01,221.23,220.29,221.13,5866.0],[1637581200000,221.12,221.43,220.2,220.37,6844.9],[1637581500000,220.38,221.27,220.2,221.09,6755.16],[1637581800000,221.02,221.03,219.44,219.69,8248.56],[1637582100000,219.65,219.7,218.68,218.93,9999.77],[1637582400000,218.94,219.1,217.67,218.59,9066.1],[1637582700000,218.58,219.5,218.5,218.64,4399.94],[1637583000000,218.64,219.31,217.92,218.35,5304.22],[1637583300000,218.32,218.67,217.63,218.53,6453.84],[1637583600000,218.57,218.99,218.05,218.8,4991.02],[1637583900000,218.82,220.86,218.74,220.76,7911.11],[1637584200000,220.74,222.2,220.17,221.1,15816.66],[1637584500000,221.19,221.38,219.68,219.88,11951.91],[1637584800000,219.86,220.83,219.38,220.57,7070.57],[1637585100000,220.53,220.63,218.77,218.78,6410.07],[1637585400000,218.78,219.52,218.09,218.64,8293.18],[1637585700000,218.63,219.21,218.17,218.35,6605.34],[1637586000000,218.25,219.2,218.1,218.87,3028.87],[1637586300000,218.86,218.99,216.78,216.79,8253.79],[1637586600000,216.8,217.37,216.22,216.26,9470.6],[1637586900000,216.25,216.55,214.58,214.71,26797.82],[1637587200000,214.67,216.84,214.37,215.98,13287.21],[1637587500000,215.88,217.95,215.5,217.91,7410.59],[1637587800000,217.92,221.0,217.36,220.88,16811.03],[1637588100000,220.89,224.94,220.8,222.63,48508.69],[1637588400000,222.49,225.15,222.16,224.66,32562.48],[1637588700000,224.61,225.32,221.85,222.47,23558.98],[1637589000000,222.49,223.63,222.17,222.92,10088.14],[1637589300000,222.93,223.99,222.66,222.76,10471.81],[1637589600000,222.79,223.64,222.21,222.48,12518.57],[1637589900000,222.49,222.62,221.26,221.54,10535.23],[1637590200000,221.57,222.49,220.68,220.82,12261.78],[1637590500000,220.82,221.5,219.86,220.16,7954.86],[1637590800000,220.16,220.59,219.53,220.37,9338.88],[1637591100000,220.4,220.74,219.45,220.31,11727.89],[1637591400000,220.29,221.12,219.93,220.86,8159.8],[1637591700000,220.88,221.18,220.09,220.11,4492.35],[1637592000000,220.11,221.53,220.11,221.41,4829.85],[1637592300000,221.39,221.7,220.75,221.14,5001.73],[1637592600000,221.15,221.78,220.62,220.8,5300.04],[1637592900000,220.8,221.13,220.47,220.7,3470.23],[1637593200000,220.72,222.46,220.72,222.03,7279.97],[1637593500000,222.03,222.13,220.87,221.15,6475.16],[1637593800000,221.12,222.29,220.99,221.93,7407.26],[1637594100000,221.94,222.38,221.37,222.33,6343.2],[1637594400000,222.33,223.17,222.33,222.92,8215.98],[1637594700000,222.91,223.14,222.36,222.69,4605.73],[1637595000000,222.72,223.04,221.75,222.4,5981.41],[1637595300000,222.4,222.48,221.12,222.09,5785.27],[1637595600000,222.14,222.52,221.61,221.84,4529.08],[1637595900000,221.88,223.07,221.88,223.07,6208.51],[1637596200000,223.04,223.82,222.58,222.7,13468.85],[1637596500000,222.73,223.0,222.22,222.54,3423.3],[1637596800000,222.55,222.97,221.36,221.43,10835.12],[1637597100000,221.53,221.67,220.9,221.11,7234.78],[1637597400000,221.08,221.27,220.23,220.59,8858.92],[1637597700000,220.59,222.42,219.75,222.35,14079.66],[1637598000000,222.35,223.54,222.03,223.24,15533.36],[1637598300000,223.25,223.43,222.22,222.73,9304.28],[1637598600000,222.72,223.6,222.5,223.12,7250.68],[1637598900000,223.14,224.06,223.14,223.89,14199.98],[1637599200000,223.88,225.25,223.82,224.32,12743.87],[1637599500000,224.31,225.14,223.7,223.78,11271.81],[1637599800000,223.76,224.31,223.31,223.82,7694.02],[1637600100000,223.82,224.48,223.14,224.23,4474.75],[1637600400000,224.22,224.79,223.28,223.83,8815.11],[1637600700000,223.85,224.36,223.43,223.77,6383.43],[1637601000000,223.78,224.18,222.81,223.01,6550.73],[1637601300000,223.01,223.59,222.58,222.63,3278.12],[1637601600000,222.62,222.83,221.77,222.05,5571.6],[1637601900000,222.06,222.28,221.23,221.32,5592.2],[1637602200000,221.31,221.52,220.22,220.81,8739.76],[1637602500000,220.82,221.6,220.73,221.14,7989.3],[1637602800000,221.16,223.48,221.16,223.35,9505.39],[1637603100000,223.28,223.68,222.71,223.31,6422.21],[1637603400000,223.31,223.54,222.36,222.45,6098.6],[1637603700000,222.45,223.39,222.09,223.27,5797.18],[1637604000000,223.29,223.59,222.69,223.04,6669.97],[1637604300000,223.03,223.29,222.3,222.78,4688.12],[1637604600000,222.74,222.93,221.35,221.48,4520.73],[1637604900000,221.46,222.12,221.33,222.09,5972.27],[1637605200000,222.08,222.2,220.8,220.96,3051.39],[1637605500000,220.96,220.96,220.0,220.06,13439.42],[1637605800000,220.06,220.45,218.15,218.71,13351.58],[1637606100000,218.75,219.39,217.85,217.99,14899.8],[1637606400000,217.99,219.5,217.25,218.9,16242.92],[1637606700000,218.88,219.56,218.69,218.77,5817.65],[1637607000000,218.81,219.26,218.53,218.93,7562.8],[1637607300000,218.94,219.27,217.72,217.98,9134.66],[1637607600000,217.98,220.7,217.17,220.47,15823.94],[1637607900000,220.43,221.29,219.71,220.87,10337.47],[1637608200000,220.91,221.95,220.31,221.61,10771.64],[1637608500000,221.6,222.0,219.73,219.83,7635.47],[1637608800000,219.77,220.12,218.21,219.13,13756.68],[1637609100000,219.2,219.4,216.83,217.3,14576.93],[1637609400000,217.3,217.77,216.06,216.98,15346.54],[1637609700000,217.0,217.67,214.66,215.08,29606.3],[1637610000000,215.08,216.12,214.43,215.52,22931.6],[1637610300000,215.56,216.62,214.99,214.99,13013.53],[1637610600000,215.06,215.31,213.4,213.92,17258.36],[1637610900000,213.92,214.36,212.22,212.84,22797.98],[1637611200000,212.86,214.92,211.6,213.88,22785.86],[1637611500000,213.84,215.08,213.4,214.8,7902.64],[1637611800000,214.87,215.24,213.82,213.87,9992.59],[1637612100000,213.91,217.21,213.6,216.68,18454.55],[1637612400000,216.67,217.09,215.22,215.57,9593.6],[1637612700000,215.57,215.9,215.0,215.39,4612.52],[1637613000000,215.38,217.0,214.95,216.32,9915.68],[1637613300000,216.3,216.78,215.63,216.23,4693.67],[1637613600000,216.22,216.38,215.34,215.78,4977.4],[1637613900000,215.78,217.44,215.78,216.35,7413.92],[1637614200000,216.27,216.63,215.28,215.65,6329.38],[1637614500000,215.67,216.56,215.0,215.35,6273.52],[1637614800000,215.36,215.92,213.71,215.84,11672.02],[1637615100000,215.77,216.62,215.16,215.17,6030.38],[1637615400000,215.23,216.26,215.13,215.8,8034.97],[1637615700000,215.79,216.4,214.79,215.07,7924.46],[1637616000000,215.0,215.73,214.41,215.71,5215.25],[1637616300000,215.71,216.26,214.68,215.09,5547.8],[1637616600000,215.09,217.22,214.73,216.91,6159.92],[1637616900000,216.88,218.14,216.55,217.81,11782.58],[1637617200000,217.84,217.9,216.72,217.33,5284.93],[1637617500000,217.29,217.69,216.22,217.08,6187.02],[1637617800000,217.08,217.73,216.49,217.44,3077.93],[1637618100000,217.37,217.78,217.09,217.59,3160.54],[1637618400000,217.57,218.35,217.11,218.11,4701.84],[1637618700000,218.14,218.57,217.15,217.22,2746.31],[1637619000000,217.21,217.54,216.89,217.11,3093.55],[1637619300000,217.13,217.15,215.06,215.3,9242.31],[1637619600000,215.28,216.31,215.28,216.27,3728.98],[1637619900000,216.27,216.35,215.36,215.6,2525.37],[1637620200000,215.59,216.17,215.42,216.17,875.37],[1637620500000,216.16,217.68,216.03,217.59,2161.99],[1637620800000,217.6,218.23,217.48,218.06,3346.51],[1637621100000,218.08,218.2,217.58,218.19,3928.0],[1637621400000,218.19,218.51,217.62,218.51,3669.34],[1637621700000,218.51,218.82,218.1,218.76,3735.25],[1637622000000,218.74,218.81,217.21,217.47,4218.91],[1637622300000,217.49,218.35,217.27,217.45,2451.32],[1637622600000,217.44,218.24,217.36,217.99,3306.11],[1637622900000,218.0,218.49,217.23,218.19,3219.16],[1637623200000,218.18,218.5,217.09,217.11,3902.65],[1637623500000,217.14,217.43,216.86,217.09,2708.89],[1637623800000,217.08,217.49,216.3,216.72,3563.87],[1637624100000,216.72,216.8,215.77,215.88,6255.14],[1637624400000,215.88,216.31,215.76,215.76,2472.46],[1637624700000,215.76,216.44,215.13,216.27,5654.55],[1637625000000,216.29,216.58,215.63,216.5,2717.47],[1637625300000,216.5,216.78,215.53,215.59,3067.29],[1637625600000,215.58,216.52,215.28,216.52,5994.16],[1637625900000,216.51,216.94,215.19,215.2,4433.73],[1637626200000,215.2,215.5,214.23,214.86,9795.92],[1637626500000,214.83,215.9,214.51,215.65,6461.91],[1637626800000,215.7,217.16,215.6,217.05,5378.72],[1637627100000,217.05,218.48,216.95,218.44,8001.0],[1637627400000,218.37,218.8,217.45,217.78,4646.69],[1637627700000,217.87,218.03,217.09,217.97,3683.9],[1637628000000,218.0,218.49,216.7,217.09,4032.36],[1637628300000,217.11,217.63,216.64,217.63,2135.48],[1637628600000,217.63,218.33,217.5,218.14,3332.97],[1637628900000,218.16,218.42,217.51,217.99,4135.47],[1637629200000,218.04,218.82,217.69,218.71,4723.63],[1637629500000,218.63,218.88,217.97,218.81,3714.14],[1637629800000,218.81,219.19,218.47,218.71,3881.62],[1637630100000,218.69,218.69,217.78,217.78,3641.91],[1637630400000,217.79,219.1,217.69,218.63,4238.7],[1637630700000,218.63,219.9,218.54,219.33,8682.37],[1637631000000,219.19,219.68,218.55,218.61,4106.13],[1637631300000,218.57,218.98,218.29,218.36,3540.73],[1637631600000,218.35,218.98,217.99,218.73,3360.11],[1637631900000,218.68,219.77,218.51,219.22,6710.34],[1637632200000,219.22,219.96,219.06,219.84,4796.11],[1637632500000,219.84,220.23,219.22,219.88,8790.81],[1637632800000,219.91,220.27,219.26,220.04,5490.94],[1637633100000,220.04,220.12,219.0,219.22,5016.7],[1637633400000,219.16,219.17,218.48,218.51,3888.27],[1637633700000,218.52,218.9,218.08,218.25,4139.01],[1637634000000,218.23,218.92,218.0,218.67,2577.84],[1637634300000,218.67,219.87,218.55,219.63,4989.83],[1637634600000,219.67,219.78,218.95,219.38,2294.13],[1637634900000,219.37,219.61,218.98,219.44,1681.0],[1637635200000,219.45,219.66,218.53,218.94,3666.79],[1637635500000,218.94,219.82,218.66,219.66,3445.39],[1637635800000,219.65,219.79,218.84,219.1,3231.95],[1637636100000,219.1,220.53,219.1,220.26,4568.06],[1637636400000,220.26,221.02,219.82,220.91,8069.07],[1637636700000,220.9,221.72,220.78,221.55,6843.92],[1637637000000,221.61,221.83,220.85,221.55,5269.19],[1637637300000,221.58,221.59,220.92,221.27,3156.11],[1637637600000,221.24,221.57,220.43,220.51,4711.84],[1637637900000,220.51,220.79,220.15,220.62,2049.14],[1637638200000,220.62,220.92,219.99,220.1,4375.08],[1637638500000,220.09,220.25,219.85,220.09,2856.3],[1637638800000,220.02,220.24,219.85,220.17,2171.05],[1637639100000,220.18,220.31,219.85,220.05,1236.31],[1637639400000,220.09,220.7,219.79,220.01,2846.34],[1637639700000,219.96,221.08,219.91,220.95,3454.11],[1637640000000,220.97,221.17,220.43,220.53,2834.91],[1637640300000,220.57,220.65,219.83,220.12,3106.15],[1637640600000,220.14,220.18,219.61,219.91,3096.96],[1637640900000,219.92,220.44,219.61,220.43,2897.53],[1637641200000,220.45,220.93,219.96,220.85,3859.58],[1637641500000,220.81,220.97,220.4,220.79,2534.3],[1637641800000,220.78,220.97,220.01,220.14,2725.33],[1637642100000,220.17,220.94,220.13,220.61,3165.72],[1637642400000,220.61,220.65,219.89,220.09,2528.76],[1637642700000,220.09,220.71,220.03,220.47,3082.79],[1637643000000,220.47,220.68,220.02,220.17,2973.82],[1637643300000,220.13,220.59,219.99,220.0,4444.07],[1637643600000,220.01,220.48,219.15,219.16,9744.49],[1637643900000,219.23,219.64,219.03,219.34,3100.73],[1637644200000,219.37,219.43,218.44,218.75,5014.61],[1637644500000,218.74,218.99,218.2,218.51,3497.23],[1637644800000,218.51,218.66,218.05,218.45,4289.71],[1637645100000,218.48,218.48,217.83,217.9,2161.72],[1637645400000,217.95,218.69,217.94,218.32,1824.05],[1637645700000,218.31,218.51,217.76,218.01,2171.63],[1637646000000,217.97,218.05,217.51,217.68,3054.0],[1637646300000,217.62,217.84,217.39,217.82,3229.45],[1637646600000,217.8,218.45,217.74,218.06,2373.49],[1637646900000,218.06,218.35,217.68,218.11,2029.43],[1637647200000,218.1,218.34,217.45,217.59,3045.59],[1637647500000,217.54,218.39,217.48,218.39,5095.55],[1637647800000,218.38,218.65,217.74,217.79,2855.87],[1637648100000,217.81,218.8,217.6,218.74,2739.24],[1637648400000,218.74,218.92,217.63,217.77,3757.11],[1637648700000,217.8,218.04,217.22,217.29,3803.06],[1637649000000,217.26,217.72,217.22,217.55,5432.1],[1637649300000,217.57,217.66,216.74,216.95,4389.95],[1637649600000,216.97,217.11,216.66,216.75,2212.15],[1637649900000,216.8,217.3,216.48,216.77,4168.23],[1637650200000,216.77,216.86,216.4,216.59,2418.35],[1637650500000,216.59,216.82,216.35,216.67,2350.01],[1637650800000,216.68,216.81,216.14,216.27,3225.85],[1637651100000,216.26,216.44,215.82,215.91,3907.22],[1637651400000,215.95,216.28,215.6,215.68,3442.34],[1637651700000,215.67,215.98,214.86,215.06,6359.93],[1637652000000,215.07,215.31,214.72,214.82,7907.75],[1637652300000,214.85,215.21,214.46,214.5,7446.94],[1637652600000,214.51,214.66,213.01,213.14,9655.8],[1637652900000,213.14,213.33,212.52,212.7,14284.15],[1637653200000,212.7,213.46,212.16,213.15,8293.57],[1637653500000,213.15,213.71,212.97,212.97,3965.0],[1637653800000,212.98,213.74,212.8,213.49,4576.68],[1637654100000,213.46,213.58,212.6,212.95,3489.14],[1637654400000,212.92,213.81,212.77,213.5,3931.33],[1637654700000,213.53,214.29,212.79,213.06,9262.13],[1637655000000,213.06,213.08,212.37,212.92,5135.05],[1637655300000,212.89,213.53,212.63,212.68,4144.65],[1637655600000,212.69,212.75,211.72,212.42,10739.21],[1637655900000,212.37,212.79,212.0,212.42,4595.71],[1637656200000,212.43,212.77,211.48,212.71,5647.82],[1637656500000,212.69,212.94,212.0,212.21,3553.71],[1637656800000,212.21,213.11,211.91,213.08,6321.29],[1637657100000,213.04,213.7,212.74,213.31,7655.1],[1637657400000,213.32,214.31,213.32,213.6,6088.92],[1637657700000,213.62,213.98,213.41,213.79,2920.47],[1637658000000,213.87,214.36,213.56,214.15,7292.56],[1637658300000,214.16,215.37,213.99,214.63,11826.85],[1637658600000,214.65,214.67,213.72,214.05,7477.46],[1637658900000,214.05,214.05,213.51,213.91,3871.06],[1637659200000,213.92,214.01,213.33,213.46,4371.72],[1637659500000,213.47,213.87,213.33,213.71,2844.6],[1637659800000,213.68,213.68,211.8,211.8,6470.28],[1637660100000,211.8,213.06,210.91,213.06,20037.82],[1637660400000,213.06,215.0,212.64,214.88,24502.97],[1637660700000,214.76,214.81,213.73,213.84,20413.08],[1637661000000,213.87,213.89,212.24,212.49,13801.03],[1637661300000,212.53,213.27,212.18,212.6,7994.99],[1637661600000,212.61,212.88,211.21,212.01,12766.93],[1637661900000,211.99,213.12,211.99,212.7,7240.15],[1637662200000,212.69,213.7,212.52,213.54,6626.12],[1637662500000,213.55,215.16,213.28,214.98,12848.55],[1637662800000,214.97,216.07,214.85,215.86,22654.5],[1637663100000,215.82,216.68,215.04,215.31,9597.33],[1637663400000,215.27,215.53,214.41,214.6,6197.63],[1637663700000,214.61,214.64,214.0,214.37,4620.83],[1637664000000,214.39,215.62,214.18,215.31,5355.72],[1637664300000,215.28,215.55,214.11,214.29,6990.59],[1637664600000,214.3,214.47,213.51,213.53,7269.02],[1637664900000,213.53,214.64,212.51,212.56,17043.98],[1637665200000,212.53,213.18,212.14,212.42,8631.62],[1637665500000,212.43,213.39,212.17,212.98,6002.23],[1637665800000,212.97,213.89,212.95,213.12,6018.97],[1637666100000,213.15,213.29,212.33,212.57,3352.09],[1637666400000,212.59,213.18,212.15,212.26,4311.88],[1637666700000,212.26,212.49,211.77,212.33,5144.25],[1637667000000,212.38,213.13,212.15,212.98,5025.17],[1637667300000,213.03,213.16,212.55,212.55,3218.45],[1637667600000,212.55,212.68,211.64,211.7,5739.66],[1637667900000,211.69,212.39,211.38,211.47,5118.72],[1637668200000,211.47,212.7,211.37,212.61,5963.85],[1637668500000,212.62,212.62,211.86,212.25,3492.33],[1637668800000,212.27,212.79,212.03,212.55,5629.49],[1637669100000,212.53,212.78,212.0,212.75,3715.04],[1637669400000,212.74,213.1,212.53,212.82,5354.81],[1637669700000,212.86,212.98,212.0,212.2,5328.19],[1637670000000,212.15,212.87,212.0,212.86,3155.48],[1637670300000,212.83,213.28,212.15,212.87,5289.13],[1637670600000,212.85,212.91,211.44,211.55,5079.18],[1637670900000,211.55,211.93,211.22,211.23,7390.99],[1637671200000,211.23,211.73,211.18,211.56,4219.0],[1637671500000,211.56,211.96,211.18,211.94,4480.32],[1637671800000,211.95,211.96,211.13,211.55,4737.7],[1637672100000,211.55,211.92,211.18,211.84,5693.0],[1637672400000,211.85,213.26,211.77,212.93,7724.24],[1637672700000,212.93,213.18,212.35,212.85,8779.02],[1637673000000,212.86,213.16,212.22,212.77,9162.56],[1637673300000,212.8,213.72,212.15,213.59,7008.13],[1637673600000,213.57,213.64,212.97,213.07,3550.49],[1637673900000,213.1,214.67,213.04,214.2,7134.7],[1637674200000,214.13,214.46,213.23,213.5,4393.3],[1637674500000,213.45,214.07,213.31,213.77,3761.85],[1637674800000,213.77,213.93,213.32,213.71,3341.39],[1637675100000,213.68,213.77,212.91,213.56,7322.05],[1637675400000,213.58,214.48,213.35,213.9,9050.79],[1637675700000,213.9,214.3,213.29,214.25,4101.44],[1637676000000,214.3,214.59,213.44,213.78,4977.67],[1637676300000,213.77,214.45,213.56,214.26,5640.81],[1637676600000,214.26,214.72,213.87,214.67,4213.08],[1637676900000,214.67,214.68,213.87,214.22,5245.9],[1637677200000,214.23,214.74,213.9,214.72,2869.6],[1637677500000,214.73,215.48,214.41,215.38,5189.88],[1637677800000,215.36,216.03,215.36,215.83,9513.33],[1637678100000,215.84,215.98,215.16,215.16,8253.28],[1637678400000,215.16,215.31,214.7,215.12,5432.55],[1637678700000,215.12,216.37,215.06,216.27,8805.04],[1637679000000,216.3,217.84,216.29,217.78,15938.1],[1637679300000,217.77,219.28,217.29,218.93,17848.28],[1637679600000,218.91,219.64,217.7,217.8,13672.79],[1637679900000,217.79,218.62,217.7,218.58,6725.59],[1637680200000,218.52,218.74,217.21,217.72,7555.94],[1637680500000,217.79,218.23,216.95,217.06,6531.86],[1637680800000,217.13,217.54,216.53,217.01,5141.83],[1637681100000,217.09,217.34,216.38,216.46,6560.46],[1637681400000,216.43,217.07,216.33,216.71,4889.05],[1637681700000,216.66,217.15,216.12,216.58,6087.66],[1637682000000,216.51,217.14,216.42,216.56,2922.17],[1637682300000,216.53,217.33,216.45,217.18,4615.39],[1637682600000,217.18,217.26,216.5,216.54,3685.51],[1637682900000,216.51,216.79,215.86,215.99,6079.23],[1637683200000,215.99,216.81,215.96,216.71,6283.9],[1637683500000,216.7,217.14,216.02,216.6,4546.65],[1637683800000,216.59,217.73,216.55,217.52,3797.92],[1637684100000,217.51,218.01,217.23,217.6,5806.6],[1637684400000,217.6,217.98,217.49,217.73,5253.7],[1637684700000,217.72,217.99,217.23,217.92,4166.8],[1637685000000,217.93,218.23,217.22,217.26,8939.64],[1637685300000,217.24,217.55,216.85,217.43,4215.28],[1637685600000,217.43,218.2,217.35,217.62,6776.7],[1637685900000,217.59,219.56,217.52,219.49,18114.17],[1637686200000,219.5,222.65,219.49,222.6,23728.54],[1637686500000,222.6,223.48,222.09,223.3,17502.51],[1637686800000,223.33,224.55,223.33,223.65,17491.07],[1637687100000,223.65,223.78,221.4,222.83,17677.11],[1637687400000,222.82,223.0,221.79,221.92,9145.45],[1637687700000,221.89,222.96,221.89,222.41,8067.88],[1637688000000,222.41,222.68,221.8,222.11,5321.39],[1637688300000,222.12,222.84,222.11,222.23,7545.48],[1637688600000,222.23,222.86,221.8,222.46,6236.53],[1637688900000,222.46,222.79,222.08,222.41,3834.25],[1637689200000,222.42,222.79,222.31,222.44,5411.96],[1637689500000,222.45,223.5,222.45,222.79,12813.16],[1637689800000,222.79,222.89,221.67,221.97,4504.42],[1637690100000,221.98,222.0,221.23,221.48,5637.27],[1637690400000,221.48,222.0,220.58,221.81,10445.88],[1637690700000,221.82,222.98,221.78,222.68,5318.05],[1637691000000,222.67,223.0,222.51,222.57,3610.89],[1637691300000,222.57,223.03,222.05,222.56,6631.79],[1637691600000,222.55,222.82,221.76,221.85,4032.81],[1637691900000,221.86,222.54,221.72,222.02,4422.32],[1637692200000,222.01,222.51,221.15,221.27,4625.94],[1637692500000,221.28,221.57,220.36,221.03,4912.35],[1637692800000,220.99,221.76,220.8,221.37,4542.11],[1637693100000,221.37,221.47,220.89,221.17,3920.21],[1637693400000,221.2,222.29,221.09,222.29,4669.04],[1637693700000,222.3,222.67,221.66,222.05,4239.23],[1637694000000,222.12,222.76,221.7,221.84,3870.76],[1637694300000,221.84,222.73,221.84,222.41,2934.75],[1637694600000,222.41,222.69,222.02,222.34,2428.28],[1637694900000,222.37,222.47,221.22,221.55,2948.57],[1637695200000,221.56,221.56,220.71,220.95,3889.2],[1637695500000,220.95,222.34,220.92,222.02,4437.27],[1637695800000,222.0,222.25,221.5,221.65,3487.81],[1637696100000,221.66,222.74,221.66,222.7,4707.18],[1637696400000,222.7,222.95,222.4,222.67,3172.08],[1637696700000,222.68,224.22,222.68,223.8,14688.75],[1637697000000,223.77,224.35,223.58,223.73,7610.17],[1637697300000,223.73,224.59,223.73,224.53,6416.12],[1637697600000,224.54,224.68,223.35,224.08,10529.61],[1637697900000,224.08,224.94,223.42,224.66,8078.91],[1637698200000,224.66,224.91,224.05,224.54,4806.36],[1637698500000,224.52,224.96,223.76,223.8,4978.55],[1637698800000,223.77,224.2,222.69,223.13,6795.29],[1637699100000,223.11,223.69,222.86,223.1,5140.05],[1637699400000,223.11,223.77,222.71,223.77,4953.92],[1637699700000,223.77,223.9,223.02,223.41,3623.5],[1637700000000,223.41,224.49,223.25,224.19,6592.01],[1637700300000,224.19,224.8,223.97,224.38,4901.39],[1637700600000,224.38,225.09,224.33,224.98,6543.8],[1637700900000,224.98,225.63,224.66,225.41,8816.09],[1637701200000,225.41,225.54,224.5,224.61,7398.58],[1637701500000,224.61,225.35,224.61,224.65,4635.26],[1637701800000,224.69,226.0,224.68,225.24,15462.33],[1637702100000,225.25,226.08,224.91,225.26,9168.37],[1637702400000,225.24,225.29,224.23,224.41,7556.31],[1637702700000,224.41,225.11,224.11,224.46,4861.29],[1637703000000,224.47,224.81,223.96,224.13,13784.98],[1637703300000,224.1,224.31,223.65,223.66,4189.71],[1637703600000,223.66,224.0,223.34,223.91,4715.94],[1637703900000,223.92,224.59,223.7,224.21,3113.96],[1637704200000,224.23,224.26,223.36,223.52,2181.85],[1637704500000,223.51,223.8,223.43,223.45,2276.02],[1637704800000,223.48,223.6,223.19,223.45,1766.44],[1637705100000,223.48,223.64,223.18,223.61,2032.34],[1637705400000,223.56,223.91,223.16,223.24,2370.34],[1637705700000,223.18,223.91,223.17,223.81,2142.4],[1637706000000,223.8,223.81,223.16,223.53,2582.67],[1637706300000,223.45,223.82,223.36,223.38,731.62],[1637706600000,223.4,223.44,222.85,222.92,1971.73],[1637706900000,222.91,222.97,222.17,222.2,1681.6],[1637707200000,222.2,222.45,221.61,221.75,4825.29],[1637707500000,221.74,222.24,221.57,221.83,4631.52],[1637707800000,221.85,222.17,221.63,221.96,4157.04],[1637708100000,222.03,222.66,221.62,222.53,2836.28],[1637708400000,222.55,223.0,222.1,222.75,3156.01],[1637708700000,222.72,223.0,221.88,222.37,4600.42],[1637709000000,222.32,222.76,221.94,222.47,3618.2],[1637709300000,222.42,222.91,221.97,222.32,4899.99],[1637709600000,222.29,222.49,221.81,222.12,1560.47],[1637709900000,222.1,222.16,221.44,222.0,2142.0],[1637710200000,221.99,222.18,221.65,221.87,2070.44],[1637710500000,221.91,222.31,221.76,222.05,1696.19],[1637710800000,222.04,222.11,221.42,221.66,1908.86],[1637711100000,221.61,221.92,221.29,221.55,2315.43],[1637711400000,221.53,222.32,221.37,222.32,3007.02],[1637711700000,222.33,222.42,221.59,221.75,2691.93],[1637712000000,221.76,222.47,221.76,222.08,4877.52],[1637712300000,222.03,222.35,221.74,221.99,1773.95],[1637712600000,221.99,222.34,221.66,221.78,2052.61],[1637712900000,221.76,221.78,221.09,221.12,2144.09],[1637713200000,221.13,221.57,221.07,221.33,2120.38],[1637713500000,221.31,221.43,220.83,221.16,3759.48],[1637713800000,221.12,221.71,221.06,221.53,2782.47],[1637714100000,221.54,221.72,221.13,221.49,6739.82],[1637714400000,221.54,221.57,220.73,220.84,2240.46],[1637714700000,220.84,220.99,220.37,220.43,5193.92],[1637715000000,220.45,220.65,220.0,220.52,6295.18],[1637715300000,220.51,220.68,219.72,219.96,7245.01],[1637715600000,220.01,220.83,219.96,220.66,4478.29],[1637715900000,220.68,220.8,220.38,220.68,2729.37],[1637716200000,220.69,220.7,220.01,220.54,4071.17],[1637716500000,220.56,220.66,219.05,219.34,9132.3],[1637716800000,219.31,219.56,218.63,218.95,6570.81],[1637717100000,218.99,219.27,218.45,218.8,6283.74],[1637717400000,218.79,219.09,218.45,218.61,4493.64],[1637717700000,218.64,218.96,218.46,218.67,2860.27],[1637718000000,218.66,219.22,218.64,219.05,2568.24],[1637718300000,219.04,219.18,218.31,218.35,2125.17],[1637718600000,218.34,218.98,218.14,218.44,3648.4],[1637718900000,218.43,218.71,218.0,218.06,2532.6],[1637719200000,218.04,218.85,217.82,217.82,6146.62],[1637719500000,217.88,218.32,217.62,218.19,4381.11],[1637719800000,218.18,218.5,217.5,217.54,3520.81],[1637720100000,217.63,218.11,217.34,217.36,2867.84],[1637720400000,217.36,217.51,216.72,216.99,6324.72],[1637720700000,217.0,217.18,216.37,216.46,4517.36],[1637721000000,216.42,217.63,216.3,217.3,3795.32],[1637721300000,217.35,217.74,215.72,216.31,50117.56],[1637721600000,216.34,216.51,215.74,215.84,9719.34],[1637721900000,215.79,216.03,215.39,215.59,5835.91],[1637722200000,215.55,215.92,215.18,215.47,3836.84],[1637722500000,215.44,215.64,214.1,214.46,13246.53],[1637722800000,214.45,215.33,214.23,215.32,5554.87],[1637723100000,215.32,215.63,214.95,215.58,4551.87],[1637723400000,215.59,215.89,215.39,215.52,3557.37],[1637723700000,215.53,216.13,215.52,216.13,4229.95],[1637724000000,216.11,216.26,215.51,215.78,3535.81],[1637724300000,215.76,216.15,215.32,216.11,2949.17],[1637724600000,216.1,216.29,215.69,215.86,2665.79],[1637724900000,215.84,219.2,215.81,219.08,38092.13],[1637725200000,219.07,219.77,218.06,219.31,27745.51],[1637725500000,219.24,219.28,218.18,218.18,2638.85],[1637725800000,218.19,218.47,217.71,217.73,4007.44],[1637726100000,217.72,217.73,216.9,217.13,4981.13],[1637726400000,217.06,217.93,216.97,217.86,4892.48],[1637726700000,217.91,218.34,217.44,218.28,4230.38],[1637727000000,218.29,218.81,218.13,218.34,4372.0],[1637727300000,218.37,219.77,218.37,219.49,4194.6],[1637727600000,219.49,219.98,219.47,219.9,3271.73],[1637727900000,219.9,220.33,219.34,219.53,5129.28],[1637728200000,219.53,219.64,219.03,219.21,3125.19],[1637728500000,219.2,219.27,218.76,218.77,2545.94],[1637728800000,218.77,219.7,218.71,219.21,4814.16],[1637729100000,219.16,219.48,218.55,219.36,3312.34],[1637729400000,219.35,219.49,218.7,218.81,1617.1],[1637729700000,218.82,219.33,218.8,218.87,2918.23],[1637730000000,218.87,219.01,218.54,218.95,1816.45],[1637730300000,218.97,219.21,218.47,218.66,1913.65],[1637730600000,218.67,219.33,218.3,219.32,2403.67],[1637730900000,219.23,219.29,218.8,219.14,2247.54],[1637731200000,219.14,219.96,218.88,219.71,3832.17],[1637731500000,219.73,219.76,219.12,219.26,2224.44],[1637731800000,219.21,219.29,218.5,218.6,2447.15],[1637732100000,218.61,218.78,218.29,218.46,2419.35],[1637732400000,218.43,218.93,218.29,218.77,2457.59],[1637732700000,218.73,219.19,218.27,218.38,2322.81],[1637733000000,218.39,218.59,217.87,217.96,1983.49],[1637733300000,217.96,218.42,217.54,218.17,3107.1],[1637733600000,218.15,218.33,217.81,218.01,2311.85],[1637733900000,218.0,218.0,216.49,216.58,4571.39],[1637734200000,216.58,216.82,216.0,216.27,3776.99],[1637734500000,216.26,216.97,216.25,216.63,2791.63],[1637734800000,216.62,216.62,215.2,215.51,10445.04],[1637735100000,215.51,216.35,215.45,215.54,3891.34],[1637735400000,215.57,216.54,215.46,216.34,3367.33],[1637735700000,216.33,216.91,216.16,216.24,3860.63],[1637736000000,216.24,216.94,216.17,216.8,2550.89],[1637736300000,216.82,217.91,216.8,217.58,5465.89],[1637736600000,217.63,218.1,217.14,218.1,3179.15],[1637736900000,218.1,218.3,217.6,217.97,3368.3],[1637737200000,217.95,218.07,217.37,218.07,3721.07],[1637737500000,218.06,218.61,217.83,218.02,7858.32],[1637737800000,218.0,218.69,217.87,218.53,3802.82],[1637738100000,218.54,218.54,217.14,217.14,4000.69],[1637738400000,217.15,217.63,216.9,217.36,4478.22],[1637738700000,217.38,218.28,217.37,217.75,3682.3],[1637739000000,217.76,217.77,216.9,217.04,2797.21],[1637739300000,217.08,217.46,216.48,216.86,2531.74],[1637739600000,216.85,217.45,216.83,217.13,1720.84],[1637739900000,217.11,217.11,216.52,216.59,1918.83],[1637740200000,216.59,217.05,216.52,216.8,1793.39],[1637740500000,216.8,217.14,216.58,216.92,1979.85],[1637740800000,216.88,217.23,216.34,216.87,3243.54],[1637741100000,216.86,217.35,216.61,217.21,2016.58],[1637741400000,217.23,217.26,216.35,216.44,1597.85],[1637741700000,216.4,216.99,216.18,216.99,1745.8],[1637742000000,216.98,217.15,216.6,217.03,1911.3],[1637742300000,217.04,217.89,216.73,217.82,3018.98],[1637742600000,217.86,219.9,217.31,219.21,10524.95],[1637742900000,219.21,219.31,218.25,218.65,6698.93],[1637743200000,218.62,218.69,217.74,217.9,6696.61],[1637743500000,217.89,218.92,217.85,218.54,7138.83],[1637743800000,218.52,218.8,217.47,217.86,7430.89],[1637744100000,217.86,218.75,217.46,218.19,3840.4],[1637744400000,218.19,218.6,217.9,218.02,3216.67],[1637744700000,218.03,218.5,217.63,217.99,8835.16],[1637745000000,217.96,218.71,217.8,218.31,6117.16],[1637745300000,218.38,218.48,217.94,218.16,3686.28],[1637745600000,218.16,218.97,218.0,218.55,3914.05],[1637745900000,218.58,219.26,218.33,219.24,3857.3],[1637746200000,219.23,219.25,218.68,218.82,2826.68],[1637746500000,218.85,219.03,218.21,218.21,2800.28],[1637746800000,218.21,218.45,217.7,217.95,3515.77],[1637747100000,217.92,217.96,217.23,217.25,3807.46],[1637747400000,217.24,217.33,216.5,216.56,5820.84],[1637747700000,216.6,216.76,216.2,216.67,6158.0],[1637748000000,216.67,217.15,216.23,216.32,5117.54],[1637748300000,216.32,216.33,215.79,216.27,4191.74],[1637748600000,216.27,216.46,215.71,216.2,6323.62],[1637748900000,216.2,216.87,215.62,215.74,6132.29],[1637749200000,215.71,216.18,215.67,216.02,6038.69],[1637749500000,216.05,216.07,215.3,215.38,5731.33],[1637749800000,215.37,215.5,214.76,215.12,13845.71],[1637750100000,215.14,215.5,214.84,215.32,4765.13],[1637750400000,215.29,215.32,214.54,214.67,5136.52],[1637750700000,214.68,214.96,214.46,214.68,5180.66],[1637751000000,214.67,215.21,214.36,215.01,5135.88],[1637751300000,215.03,215.3,214.21,214.33,4609.55],[1637751600000,214.33,214.95,214.04,214.73,5176.55],[1637751900000,214.77,214.84,214.2,214.73,4550.17],[1637752200000,214.73,215.35,214.53,215.23,4411.5],[1637752500000,215.22,215.94,214.74,215.86,7943.56],[1637752800000,215.84,216.45,215.81,215.99,6948.72],[1637753100000,215.99,216.09,215.59,215.83,2860.43],[1637753400000,215.88,216.42,215.51,216.28,3427.89],[1637753700000,216.29,216.37,215.82,216.22,3059.06],[1637754000000,216.24,216.96,216.2,216.87,4694.77],[1637754300000,216.88,216.89,215.84,216.04,4450.58],[1637754600000,216.03,216.11,215.53,215.59,3377.63],[1637754900000,215.57,215.57,214.51,214.6,6469.79],[1637755200000,214.58,215.0,214.3,214.44,4090.82],[1637755500000,214.46,215.34,214.42,214.49,4643.44],[1637755800000,214.52,214.83,214.25,214.44,3497.31],[1637756100000,214.46,215.34,214.46,214.87,3692.87],[1637756400000,214.86,214.99,214.3,214.4,4967.26],[1637756700000,214.36,214.72,214.15,214.62,3530.0],[1637757000000,214.55,214.71,214.09,214.4,3074.29],[1637757300000,214.4,214.82,214.12,214.52,3009.05],[1637757600000,214.54,214.77,214.36,214.44,2079.65],[1637757900000,214.42,214.7,213.62,213.95,6785.42],[1637758200000,213.98,214.24,213.38,213.5,4296.94],[1637758500000,213.47,213.89,213.35,213.59,3146.19],[1637758800000,213.55,214.04,213.16,213.29,5888.26],[1637759100000,213.32,213.37,212.38,212.56,10252.77],[1637759400000,212.56,214.11,212.53,213.96,11006.37],[1637759700000,213.95,213.95,213.0,213.54,7433.15],[1637760000000,213.54,214.21,213.14,214.08,3414.32],[1637760300000,214.08,214.26,213.47,213.79,3561.9],[1637760600000,213.8,214.47,213.78,214.13,3564.1],[1637760900000,214.12,214.21,212.79,212.84,4228.72],[1637761200000,212.85,212.93,212.39,212.56,6817.31],[1637761500000,212.56,212.63,212.07,212.27,5909.04],[1637761800000,212.28,212.5,211.45,211.47,18225.46],[1637762100000,211.47,212.76,211.38,211.53,9659.59],[1637762400000,211.52,212.49,211.01,211.47,11616.39],[1637762700000,211.48,211.67,211.05,211.32,5801.43],[1637763000000,211.27,211.38,208.34,209.36,72612.29],[1637763300000,209.36,209.96,208.41,208.57,12341.29],[1637763600000,208.57,209.24,207.11,208.97,23677.33],[1637763900000,208.98,209.5,208.21,208.8,9982.79],[1637764200000,208.77,209.81,208.11,208.3,7884.08],[1637764500000,208.31,209.22,208.09,208.88,5412.19],[1637764800000,208.88,208.88,207.87,208.1,6958.66],[1637765100000,208.11,208.16,207.25,207.56,8897.35],[1637765400000,207.56,208.46,207.54,208.21,7422.25],[1637765700000,208.22,209.08,208.09,208.81,6558.8],[1637766000000,208.8,209.94,208.24,209.51,9476.75],[1637766300000,209.5,210.32,208.94,210.12,10347.99],[1637766600000,210.15,210.6,209.87,210.06,4184.86],[1637766900000,210.06,210.06,209.4,209.7,3456.86],[1637767200000,209.7,209.7,208.92,209.16,4112.53],[1637767500000,209.18,210.09,209.18,209.6,4844.29],[1637767800000,209.58,210.91,209.57,210.88,4337.91],[1637768100000,210.89,211.77,210.73,211.55,8979.09],[1637768400000,211.57,211.84,211.18,211.39,6913.46],[1637768700000,211.4,212.36,211.3,212.34,6707.47],[1637769000000,212.32,213.4,212.26,213.22,10235.39],[1637769300000,213.21,213.29,212.26,212.34,7699.95],[1637769600000,212.33,214.0,212.07,212.36,15841.61],[1637769900000,212.37,212.5,211.61,211.67,5496.42],[1637770200000,211.65,211.7,210.71,210.86,8851.1],[1637770500000,210.87,210.93,210.53,210.64,4641.09],[1637770800000,210.63,210.94,209.57,210.15,10875.77],[1637771100000,210.14,210.18,208.6,208.75,8121.9],[1637771400000,208.76,209.92,208.76,209.0,6849.66],[1637771700000,208.98,209.45,208.78,209.2,4030.45],[1637772000000,209.21,209.21,208.57,208.82,5287.16],[1637772300000,208.82,209.02,208.26,208.38,5764.43],[1637772600000,208.36,208.98,208.25,208.73,3558.38],[1637772900000,208.78,208.95,207.6,207.72,11339.5],[1637773200000,207.71,208.59,207.52,208.39,5642.06],[1637773500000,208.39,208.66,207.42,207.85,11069.96],[1637773800000,207.86,208.37,207.8,208.13,5626.95],[1637774100000,208.12,208.12,206.54,206.95,16494.83],[1637774400000,206.98,207.21,206.36,206.45,7949.57],[1637774700000,206.45,206.79,205.8,205.96,10057.61],[1637775000000,205.92,206.17,205.0,205.15,13945.38],[1637775300000,205.18,205.92,205.01,205.03,11710.89],[1637775600000,205.03,205.61,204.11,205.57,19944.13],[1637775900000,205.57,206.08,204.93,205.02,8415.06],[1637776200000,205.0,205.28,204.14,204.41,9274.64],[1637776500000,204.41,204.54,203.78,204.13,10000.51],[1637776800000,204.11,205.25,203.83,205.12,9131.57],[1637777100000,205.11,206.72,204.64,206.34,13750.23],[1637777400000,206.34,206.46,205.72,206.01,5986.85],[1637777700000,206.0,206.41,205.38,206.02,15753.59],[1637778000000,205.99,206.06,203.9,205.25,34876.96],[1637778300000,205.27,205.49,205.0,205.28,5381.69],[1637778600000,205.27,205.37,204.61,204.8,7367.37],[1637778900000,204.8,204.83,203.81,204.01,7151.19],[1637779200000,204.0,204.44,202.91,203.14,16958.63],[1637779500000,203.14,203.82,203.14,203.77,7420.9],[1637779800000,203.78,204.29,203.31,203.38,4374.13],[1637780100000,203.38,204.0,203.23,203.74,7828.17],[1637780400000,203.73,204.32,203.34,203.35,6297.37],[1637780700000,203.35,203.46,202.06,202.14,12306.56],[1637781000000,202.13,202.25,201.35,201.92,14293.68],[1637781300000,201.92,202.03,201.0,201.16,15016.65],[1637781600000,201.2,201.92,200.96,201.75,12696.92],[1637781900000,201.75,201.84,200.3,200.45,12924.42],[1637782200000,200.47,201.98,200.14,201.39,17128.93],[1637782500000,201.43,202.61,201.33,202.19,12785.61],[1637782800000,202.18,203.41,201.49,202.89,10408.38],[1637783100000,202.88,203.71,201.95,201.96,8177.97],[1637783400000,201.97,202.56,201.66,202.29,5024.28],[1637783700000,202.28,202.5,201.77,202.05,4824.08],[1637784000000,202.06,202.09,200.73,201.0,7595.82],[1637784300000,201.0,202.31,200.82,202.1,5028.44],[1637784600000,202.09,203.49,202.06,203.22,11260.1],[1637784900000,203.22,204.84,203.2,204.36,14151.99],[1637785200000,204.36,204.95,203.82,204.07,7331.45],[1637785500000,204.07,205.04,204.0,204.38,9232.43],[1637785800000,204.38,204.7,203.93,204.11,7249.02],[1637786100000,204.08,204.62,203.71,204.34,4502.6],[1637786400000,204.3,205.03,204.22,204.71,5642.15],[1637786700000,204.74,205.47,204.03,205.2,8083.13],[1637787000000,205.31,206.27,205.0,206.07,10674.92],[1637787300000,206.05,206.4,205.74,206.16,11974.71],[1637787600000,206.16,206.52,204.38,204.55,16498.43],[1637787900000,204.58,205.26,204.36,204.93,9427.76],[1637788200000,204.9,205.5,204.84,205.25,4585.6],[1637788500000,205.24,205.95,204.89,205.68,4557.87],[1637788800000,205.68,206.27,205.56,205.78,4022.21],[1637789100000,205.78,205.99,205.55,205.58,4361.07],[1637789400000,205.58,206.29,205.58,206.02,6036.95],[1637789700000,206.02,206.3,205.66,206.12,4439.23],[1637790000000,206.13,206.19,205.55,205.62,4098.79],[1637790300000,205.66,206.44,205.61,206.42,2922.49],[1637790600000,206.44,207.3,206.25,207.06,5296.89],[1637790900000,207.07,207.49,206.57,206.82,4210.74],[1637791200000,206.91,207.91,206.89,207.73,4170.4],[1637791500000,207.67,207.92,207.31,207.43,3582.5],[1637791800000,207.35,207.51,206.59,206.66,5106.14],[1637792100000,206.59,207.12,205.92,205.96,4639.73],[1637792400000,206.06,206.59,205.72,206.45,5465.54],[1637792700000,206.46,206.55,205.85,205.86,2459.92],[1637793000000,205.9,206.06,205.55,206.02,2438.89],[1637793300000,206.02,206.09,205.79,205.79,2159.78],[1637793600000,205.81,205.81,204.65,204.93,6054.45],[1637793900000,204.94,205.18,204.15,204.2,3949.8],[1637794200000,204.2,205.19,204.16,204.91,4431.98],[1637794500000,204.93,205.6,204.81,205.33,3509.33],[1637794800000,205.29,205.87,205.13,205.74,3422.47],[1637795100000,205.73,206.43,205.17,206.29,3276.02],[1637795400000,206.25,206.83,206.11,206.51,2978.82],[1637795700000,206.52,206.61,205.54,205.78,4888.06],[1637796000000,205.77,206.05,204.71,204.97,3420.02],[1637796300000,204.97,205.26,204.58,204.69,2292.66],[1637796600000,204.73,204.83,203.84,204.33,6854.35],[1637796900000,204.33,206.09,204.25,205.84,9616.72],[1637797200000,205.82,206.16,205.27,205.49,4462.75],[1637797500000,205.49,205.95,205.1,205.4,2843.82],[1637797800000,205.4,205.67,204.96,205.19,3210.63],[1637798100000,205.14,206.0,205.09,205.7,2859.25],[1637798400000,205.76,207.26,205.66,206.57,8355.58],[1637798700000,206.47,206.82,205.01,205.15,7503.76],[1637799000000,205.17,206.28,204.71,206.27,4177.73],[1637799300000,206.28,208.16,205.93,208.06,9580.22],[1637799600000,208.06,208.43,207.33,208.24,8935.05],[1637799900000,208.26,208.48,208.0,208.04,6474.41],[1637800200000,208.02,209.1,207.86,208.4,8191.91],[1637800500000,208.45,209.75,208.14,209.42,14203.88],[1637800800000,209.42,209.79,208.87,209.67,6533.83],[1637801100000,209.62,210.44,209.26,209.65,12350.08],[1637801400000,209.61,210.0,208.64,209.86,6514.02],[1637801700000,209.83,210.58,209.6,209.97,8596.7],[1637802000000,209.95,211.7,209.95,211.49,19672.3],[1637802300000,211.49,211.7,210.52,210.66,10048.87],[1637802600000,210.73,210.73,209.22,209.28,5811.19],[1637802900000,209.28,209.63,208.74,209.61,5665.17],[1637803200000,209.61,210.58,209.49,210.07,5873.92],[1637803500000,210.11,210.71,210.01,210.48,3447.88],[1637803800000,210.51,210.85,210.36,210.61,4949.08],[1637804100000,210.61,210.95,210.53,210.81,4721.5],[1637804400000,210.8,210.9,210.01,210.3,4800.46],[1637804700000,210.3,210.62,208.94,208.94,14284.98],[1637805000000,208.94,209.32,208.28,208.58,11293.75],[1637805300000,208.58,209.28,208.27,209.12,4331.65],[1637805600000,209.11,209.62,209.01,209.48,3292.25],[1637805900000,209.45,209.71,209.19,209.55,2092.85],[1637806200000,209.58,209.8,208.67,208.89,3558.35],[1637806500000,208.93,208.99,208.25,208.56,1794.8],[1637806800000,208.55,208.73,207.9,208.1,2911.22],[1637807100000,208.17,208.8,208.02,208.73,3032.94],[1637807400000,208.73,208.86,208.23,208.24,1773.14],[1637807700000,208.27,208.4,207.54,207.92,4368.21],[1637808000000,207.93,208.56,207.85,208.47,2246.96],[1637808300000,208.46,209.29,208.27,208.47,5327.91],[1637808600000,208.48,208.83,208.35,208.74,3047.4],[1637808900000,208.73,209.0,208.35,208.81,2256.02],[1637809200000,208.82,209.37,208.7,209.0,3159.75],[1637809500000,208.99,209.37,208.94,209.19,2763.14],[1637809800000,209.21,209.23,208.52,208.77,2249.32],[1637810100000,208.76,208.83,207.87,208.23,4204.61],[1637810400000,208.23,209.11,208.22,209.1,2252.24],[1637810700000,209.11,210.06,209.02,209.66,4061.99],[1637811000000,209.73,210.07,209.29,209.76,4075.74],[1637811300000,209.76,210.15,209.54,210.0,3458.12],[1637811600000,210.06,210.89,210.0,210.75,5298.64],[1637811900000,210.74,210.83,210.27,210.66,3661.9],[1637812200000,210.66,211.16,210.55,211.11,3136.58],[1637812500000,211.12,211.25,210.7,210.95,2966.04],[1637812800000,210.87,211.22,209.88,210.15,5050.77],[1637813100000,210.15,210.24,209.39,209.56,3813.98],[1637813400000,209.56,209.56,208.96,208.97,3082.42],[1637813700000,208.98,209.03,208.17,208.33,4286.8],[1637814000000,208.33,208.49,207.11,207.35,9073.55],[1637814300000,207.35,207.55,206.53,206.86,7335.83],[1637814600000,206.87,207.29,206.54,206.89,7301.83],[1637814900000,206.92,207.33,206.69,207.28,3930.34],[1637815200000,207.28,207.39,206.77,207.33,3910.71],[1637815500000,207.34,208.23,207.26,208.17,2759.44],[1637815800000,208.21,208.21,207.7,207.82,4931.78],[1637816100000,207.78,208.18,207.61,207.89,3004.41],[1637816400000,207.89,208.36,207.74,207.74,3741.98],[1637816700000,207.73,208.4,207.4,208.36,3678.37],[1637817000000,208.38,208.53,207.82,208.28,7426.61],[1637817300000,208.3,208.59,207.95,208.1,1930.68],[1637817600000,208.1,208.13,207.45,207.56,2120.13],[1637817900000,207.56,207.64,207.06,207.15,3582.91],[1637818200000,207.17,207.48,206.79,206.83,3697.85],[1637818500000,206.83,206.99,206.52,206.85,4823.41],[1637818800000,206.86,206.89,206.08,206.39,3412.29],[1637819100000,206.39,206.64,205.39,205.55,5688.02],[1637819400000,205.57,205.68,204.8,205.27,9860.59],[1637819700000,205.29,205.87,205.23,205.58,5187.23],[1637820000000,205.59,206.28,205.39,205.92,4813.37],[1637820300000,205.9,206.9,205.86,206.73,6136.27],[1637820600000,206.7,207.42,206.57,207.4,3576.89],[1637820900000,207.35,207.42,206.61,206.72,5396.12],[1637821200000,206.72,207.52,206.65,207.46,3307.62],[1637821500000,207.47,207.86,207.34,207.42,4561.85],[1637821800000,207.43,207.53,206.64,206.8,2647.01],[1637822100000,206.85,206.92,206.11,206.29,4092.38],[1637822400000,206.34,206.83,206.24,206.51,3544.64],[1637822700000,206.49,207.32,206.34,207.07,4116.65],[1637823000000,207.08,207.7,206.9,207.3,2408.98],[1637823300000,207.29,207.41,206.07,206.13,5686.82],[1637823600000,206.13,206.91,206.13,206.73,3287.14],[1637823900000,206.72,206.91,206.37,206.91,2226.67],[1637824200000,206.92,207.3,206.63,206.86,5209.65],[1637824500000,206.86,207.29,206.74,207.1,4512.89],[1637824800000,207.12,207.71,206.74,207.07,6371.12],[1637825100000,207.06,207.43,206.78,206.86,3723.78],[1637825400000,206.86,207.25,206.51,206.55,6134.14],[1637825700000,206.55,206.75,206.2,206.58,3741.22],[1637826000000,206.55,206.63,205.69,206.27,6138.67],[1637826300000,206.28,206.28,205.53,205.67,5630.91],[1637826600000,205.72,206.0,205.16,205.64,5744.85],[1637826900000,205.64,205.88,205.45,205.7,2678.17],[1637827200000,205.69,206.37,205.55,206.05,4291.33],[1637827500000,206.08,206.83,205.97,206.76,4831.61],[1637827800000,206.75,207.37,206.74,207.23,4372.54],[1637828100000,207.24,207.5,206.18,206.32,6764.53],[1637828400000,206.32,206.87,206.09,206.27,6252.71],[1637828700000,206.28,206.33,205.6,205.66,3453.26],[1637829000000,205.65,205.88,205.43,205.66,5592.96],[1637829300000,205.67,205.75,205.05,205.26,4553.88],[1637829600000,205.23,205.34,204.78,205.11,5614.91],[1637829900000,205.08,205.49,204.97,205.29,5698.21],[1637830200000,205.28,205.47,204.85,204.9,2710.65],[1637830500000,204.88,205.22,203.8,203.93,13457.65],[1637830800000,203.92,204.51,203.92,204.25,4462.33],[1637831100000,204.26,204.34,203.0,203.37,11817.58],[1637831400000,203.36,203.64,202.62,203.0,9476.86],[1637831700000,203.0,203.25,202.2,202.86,8715.6],[1637832000000,202.87,203.19,202.73,202.93,4418.25],[1637832300000,202.93,202.99,201.93,202.71,9697.22],[1637832600000,202.75,203.89,202.75,203.86,7102.93],[1637832900000,203.86,204.0,203.48,203.6,5047.65],[1637833200000,203.6,203.6,202.11,203.03,12072.56],[1637833500000,203.05,203.27,202.71,202.82,3999.2],[1637833800000,202.82,204.15,202.76,203.82,7610.61],[1637834100000,203.78,204.56,203.78,204.28,5652.08],[1637834400000,204.28,204.44,203.32,203.61,4903.93],[1637834700000,203.57,205.23,203.45,205.0,9734.95],[1637835000000,205.0,207.8,204.91,207.49,29958.37],[1637835300000,207.49,207.96,205.85,206.33,17195.23],[1637835600000,206.32,207.42,205.97,207.39,7392.46],[1637835900000,207.4,208.27,207.33,208.26,16524.37],[1637836200000,208.19,208.41,206.78,207.35,9260.83],[1637836500000,207.33,207.95,207.09,207.35,7969.9],[1637836800000,207.35,207.68,206.73,207.5,10254.88],[1637837100000,207.51,209.06,207.09,208.5,11190.78],[1637837400000,208.47,208.69,207.23,207.58,11859.31],[1637837700000,207.57,207.85,207.08,207.11,3513.71],[1637838000000,207.13,207.58,206.34,206.62,8711.89],[1637838300000,206.63,208.13,206.56,207.83,7549.85],[1637838600000,207.84,207.95,207.09,207.73,4161.71],[1637838900000,207.77,208.43,207.35,208.1,7169.81],[1637839200000,208.08,209.45,207.61,209.25,12090.82],[1637839500000,209.23,209.27,208.34,208.82,6026.72],[1637839800000,208.83,210.86,208.15,209.52,14189.76],[1637840100000,209.52,209.65,208.57,208.57,8467.43],[1637840400000,208.6,208.62,207.83,208.02,4623.98],[1637840700000,208.03,208.16,207.7,208.03,4983.99],[1637841000000,208.04,208.04,207.4,207.52,3449.1],[1637841300000,207.52,208.6,207.51,208.44,6206.15],[1637841600000,208.43,208.92,208.0,208.9,4983.49],[1637841900000,208.9,209.23,208.62,209.18,6433.17],[1637842200000,209.18,209.9,209.02,209.73,7523.21],[1637842500000,209.73,211.32,209.54,211.19,17145.28],[1637842800000,211.21,211.74,210.74,211.18,18321.72],[1637843100000,211.17,211.43,210.63,210.7,5065.18],[1637843400000,210.72,211.75,210.69,211.75,6586.45],[1637843700000,211.75,212.09,211.32,211.48,11635.83],[1637844000000,211.47,212.16,211.18,211.79,5686.2],[1637844300000,211.77,213.52,211.63,213.37,16531.39],[1637844600000,213.37,214.04,213.3,213.75,16558.33],[1637844900000,213.75,213.99,213.0,213.87,12441.69],[1637845200000,213.89,214.6,212.65,212.69,14899.14],[1637845500000,212.69,213.14,212.38,213.13,9710.66],[1637845800000,213.11,213.36,212.3,212.55,7977.15],[1637846100000,212.56,213.0,212.23,212.78,10669.69],[1637846400000,212.76,213.98,212.75,213.01,8750.8],[1637846700000,213.01,213.59,212.84,213.1,6191.52],[1637847000000,213.11,213.6,212.36,212.71,6603.09],[1637847300000,212.71,213.46,212.35,212.43,8888.98],[1637847600000,212.43,213.0,212.41,212.55,6446.44],[1637847900000,212.55,212.65,211.31,211.54,10405.89],[1637848200000,211.55,211.86,210.86,211.27,15040.23],[1637848500000,211.26,211.73,210.93,211.7,5671.38],[1637848800000,211.67,211.99,210.96,211.3,4021.64],[1637849100000,211.27,211.5,210.86,211.5,3900.72],[1637849400000,211.49,211.75,211.18,211.57,3507.12],[1637849700000,211.58,212.31,211.55,211.74,5114.55],[1637850000000,211.72,212.31,211.56,212.3,3952.34],[1637850300000,212.3,213.31,211.87,213.26,5369.3],[1637850600000,213.26,213.32,212.08,212.19,5112.26],[1637850900000,212.17,212.5,211.93,211.99,3472.7],[1637851200000,211.99,212.85,211.93,212.68,4431.07],[1637851500000,212.67,213.13,212.6,212.82,3716.51],[1637851800000,212.82,213.5,212.6,213.2,5200.36],[1637852100000,213.19,213.61,213.0,213.14,5895.09],[1637852400000,213.16,214.28,213.16,213.92,8653.08],[1637852700000,213.93,214.67,213.89,214.58,7677.08],[1637853000000,214.63,214.66,213.75,213.81,6081.48],[1637853300000,213.87,214.64,213.86,214.0,6541.14],[1637853600000,214.0,214.03,212.79,213.18,9027.33],[1637853900000,213.18,213.5,212.81,212.88,5359.79],[1637854200000,212.84,212.9,212.22,212.53,7005.49],[1637854500000,212.53,212.89,212.32,212.6,4242.12],[1637854800000,212.62,213.28,212.56,213.17,6974.53],[1637855100000,213.17,214.18,212.63,213.68,8587.11],[1637855400000,213.69,213.9,213.08,213.46,3430.55],[1637855700000,213.44,214.51,213.33,214.42,7705.07],[1637856000000,214.44,215.92,214.43,215.37,26978.76],[1637856300000,215.29,215.68,214.7,214.94,6714.86],[1637856600000,214.98,215.51,214.63,214.67,11742.96],[1637856900000,214.65,216.06,214.6,216.03,9435.7],[1637857200000,216.03,216.35,213.95,214.2,9870.17],[1637857500000,214.17,214.54,213.63,213.77,5656.37],[1637857800000,213.77,214.19,213.37,213.46,7924.35],[1637858100000,213.45,214.02,213.03,213.84,6892.89],[1637858400000,213.82,214.3,213.62,214.23,3762.21],[1637858700000,214.23,214.33,213.66,213.87,3022.31],[1637859000000,213.88,214.55,213.88,214.47,4973.03],[1637859300000,214.45,214.62,213.82,213.87,5373.01],[1637859600000,213.87,215.69,213.87,215.32,7464.81],[1637859900000,215.26,215.82,215.0,215.29,11420.3],[1637860200000,215.28,215.46,214.59,214.68,4627.44],[1637860500000,214.68,215.18,214.17,214.4,17669.14],[1637860800000,214.4,214.48,213.71,214.11,14737.02],[1637861100000,214.12,214.89,213.94,214.76,6585.98],[1637861400000,214.75,214.86,214.06,214.7,5809.51],[1637861700000,214.72,215.85,214.54,215.78,8327.54],[1637862000000,215.77,215.97,215.32,215.84,4778.99],[1637862300000,215.84,216.11,215.46,215.49,6092.44],[1637862600000,215.52,215.7,214.85,215.04,6504.2],[1637862900000,215.04,215.1,214.19,214.4,4381.81],[1637863200000,214.37,214.69,213.95,213.95,4188.78],[1637863500000,213.98,214.24,213.5,214.0,4421.58],[1637863800000,213.99,214.22,213.31,213.49,5040.12],[1637864100000,213.5,214.05,213.34,213.38,3771.16],[1637864400000,213.39,213.47,212.53,212.57,6168.13],[1637864700000,212.57,212.92,211.97,212.02,6439.39],[1637865000000,212.04,212.49,212.03,212.29,2423.04],[1637865300000,212.3,212.63,211.94,212.36,5985.51],[1637865600000,212.38,212.66,212.19,212.21,4274.99],[1637865900000,212.24,212.5,211.98,212.06,3985.71],[1637866200000,212.06,212.4,211.87,212.22,2819.93],[1637866500000,212.22,212.49,211.75,212.1,3651.77],[1637866800000,212.1,212.14,211.77,211.95,2566.13],[1637867100000,211.94,212.36,211.16,212.22,7686.14],[1637867400000,212.22,212.59,212.13,212.48,3824.46],[1637867700000,212.43,212.51,212.05,212.17,1631.07],[1637868000000,212.18,212.22,211.17,211.32,3412.19],[1637868300000,211.37,211.43,210.06,210.44,11833.32],[1637868600000,210.43,210.89,210.37,210.5,4131.38],[1637868900000,210.48,211.02,210.21,210.55,7296.7],[1637869200000,210.55,210.87,209.9,210.0,7180.52],[1637869500000,209.99,210.68,209.97,210.43,5100.72],[1637869800000,210.42,210.6,209.94,210.45,4726.68],[1637870100000,210.45,210.6,210.32,210.45,3097.65],[1637870400000,210.44,212.65,210.4,211.09,16359.45],[1637870700000,211.08,211.48,210.68,210.68,2246.48],[1637871000000,210.68,211.16,210.63,210.94,3273.61],[1637871300000,210.94,211.07,210.44,210.58,4618.05],[1637871600000,210.56,211.06,210.51,210.85,3250.14],[1637871900000,210.87,211.82,210.82,211.57,5968.8],[1637872200000,211.53,211.87,211.26,211.32,3028.79],[1637872500000,211.29,211.85,211.12,211.75,3149.74],[1637872800000,211.8,212.06,211.49,211.88,3010.63],[1637873100000,211.88,212.19,211.68,211.94,3618.71],[1637873400000,211.92,211.99,210.78,211.04,5282.47],[1637873700000,211.04,211.32,210.56,210.91,2946.98],[1637874000000,210.91,211.36,210.66,210.78,2469.96],[1637874300000,210.77,211.17,210.45,211.07,2259.66],[1637874600000,211.07,211.97,211.03,211.31,7899.11],[1637874900000,211.32,211.51,210.89,211.39,1355.2],[1637875200000,211.39,211.42,210.93,211.18,1868.79],[1637875500000,211.15,211.26,210.21,210.22,2106.75],[1637875800000,210.22,210.27,208.95,209.62,8743.32],[1637876100000,209.57,210.08,209.36,209.45,3900.63],[1637876400000,209.48,209.66,208.89,209.01,6815.33],[1637876700000,209.01,209.23,208.43,208.48,13917.42],[1637877000000,208.48,209.19,208.36,208.62,5810.97],[1637877300000,208.63,208.76,208.16,208.48,7961.51],[1637877600000,208.48,208.82,208.12,208.72,3361.13],[1637877900000,208.73,208.81,208.19,208.2,2234.21],[1637878200000,208.23,208.37,207.9,207.98,4420.99],[1637878500000,208.01,208.14,207.45,208.0,6447.86],[1637878800000,208.0,209.07,207.96,209.07,3723.9],[1637879100000,209.02,209.18,208.38,208.89,4108.42],[1637879400000,208.87,209.29,208.85,209.22,1384.06],[1637879700000,209.22,209.49,209.2,209.38,1426.06],[1637880000000,209.38,209.85,209.35,209.79,2236.19],[1637880300000,209.73,209.81,209.25,209.74,3291.66],[1637880600000,209.74,210.25,209.72,209.99,3352.56],[1637880900000,210.0,210.08,209.6,209.72,1519.69],[1637881200000,209.71,209.84,209.48,209.8,3784.93],[1637881500000,209.78,210.62,209.59,210.28,3289.84],[1637881800000,210.28,210.85,210.28,210.81,3517.1],[1637882100000,210.81,210.88,210.11,210.83,4968.1],[1637882400000,210.84,211.8,210.73,211.76,3346.05],[1637882700000,211.81,211.88,211.1,211.25,3666.34],[1637883000000,211.26,211.36,210.43,210.61,2081.86],[1637883300000,210.65,210.79,210.09,210.55,3461.76],[1637883600000,210.53,210.53,209.58,209.67,3095.94],[1637883900000,209.66,210.06,209.5,209.95,2138.21],[1637884200000,209.91,210.05,209.35,209.93,1601.69],[1637884500000,209.93,209.97,209.44,209.97,1283.11],[1637884800000,209.94,210.53,209.74,209.85,3919.82],[1637885100000,209.84,209.9,208.95,209.75,3679.91],[1637885400000,209.71,209.75,209.0,209.28,3817.95],[1637885700000,209.28,209.95,208.45,208.57,3599.76],[1637886000000,208.56,208.99,208.17,208.82,7714.22],[1637886300000,208.77,208.77,207.97,208.48,5887.27],[1637886600000,208.5,208.86,208.29,208.77,4394.68],[1637886900000,208.78,209.67,208.78,209.58,4219.24],[1637887200000,209.57,209.75,208.67,208.76,4211.67],[1637887500000,208.77,208.95,208.2,208.3,2660.17],[1637887800000,208.34,208.95,207.82,207.82,4420.25],[1637888100000,207.82,207.99,207.33,207.61,7987.83],[1637888400000,207.61,207.73,207.1,207.67,5023.07],[1637888700000,207.69,208.0,207.38,207.91,8443.57],[1637889000000,207.91,208.0,206.87,207.04,6688.61],[1637889300000,207.01,207.75,206.91,207.58,3427.35],[1637889600000,207.58,208.54,207.46,208.43,4017.27],[1637889900000,208.42,209.0,208.29,208.91,2756.17],[1637890200000,208.94,208.98,208.01,208.01,2933.69],[1637890500000,208.08,208.77,208.07,208.09,2648.2],[1637890800000,208.09,208.31,207.18,207.37,3757.63],[1637891100000,207.38,207.72,207.0,207.55,5674.2],[1637891400000,207.53,207.53,207.12,207.12,2565.52],[1637891700000,207.11,207.18,206.85,206.89,2370.2],[1637892000000,206.86,207.02,205.92,205.97,13061.24],[1637892300000,205.97,206.62,205.43,206.57,5881.17],[1637892600000,206.54,206.71,206.11,206.65,2504.04],[1637892900000,206.66,207.19,206.66,207.04,4711.77],[1637893200000,207.05,207.63,207.0,207.43,4020.61],[1637893500000,207.45,207.55,206.4,206.68,4813.13],[1637893800000,206.68,207.42,206.26,207.29,3076.06],[1637894100000,207.26,207.47,206.97,207.06,2787.91],[1637894400000,207.07,207.19,206.77,206.96,2463.2],[1637894700000,206.96,207.51,206.7,207.03,3874.71],[1637895000000,207.0,207.27,206.21,206.41,3700.8],[1637895300000,206.39,206.45,205.72,205.93,2915.39],[1637895600000,205.97,206.02,205.19,205.29,4192.46],[1637895900000,205.29,205.86,205.18,205.48,4103.69],[1637896200000,205.46,205.98,205.4,205.93,2321.68],[1637896500000,205.93,206.28,205.41,206.28,3877.18],[1637896800000,206.27,206.5,205.89,206.43,3287.62],[1637897100000,206.44,206.99,206.08,206.14,6911.9],[1637897400000,206.16,206.84,206.11,206.58,2800.78],[1637897700000,206.59,207.03,206.32,206.63,1875.77],[1637898000000,206.62,207.05,206.39,206.84,1824.9],[1637898300000,206.78,206.91,205.95,205.99,3331.99],[1637898600000,205.98,206.4,205.78,205.92,3006.16],[1637898900000,205.94,206.05,205.45,205.5,2323.65],[1637899200000,205.5,206.08,205.35,206.0,4653.42],[1637899500000,206.02,206.02,205.4,205.43,1977.96],[1637899800000,205.43,206.2,205.22,206.08,2386.11],[1637900100000,206.05,206.9,206.03,206.75,2237.52],[1637900400000,206.77,207.1,206.12,206.21,3931.98],[1637900700000,206.22,206.34,205.65,205.84,3181.72],[1637901000000,205.81,206.17,205.23,205.28,2436.07],[1637901300000,205.28,205.52,204.84,205.0,6228.26],[1637901600000,205.0,205.32,204.74,205.03,4334.51],[1637901900000,205.05,205.45,204.8,205.23,3631.55],[1637902200000,205.2,205.39,204.5,204.64,5435.78],[1637902500000,204.64,204.9,204.29,204.72,5830.24],[1637902800000,204.72,204.8,204.06,204.36,4434.21],[1637903100000,204.37,204.82,204.09,204.72,3115.51],[1637903400000,204.72,204.72,204.01,204.21,14632.84],[1637903700000,204.18,204.22,204.01,204.06,18808.76],[1637904000000,204.06,204.77,204.02,204.59,4899.42],[1637904300000,204.59,204.99,204.31,204.37,3640.16],[1637904600000,204.37,204.98,204.01,204.84,7870.49],[1637904900000,204.84,204.97,203.88,203.93,6770.19],[1637905200000,203.93,204.19,203.68,204.11,9531.54],[1637905500000,204.12,204.39,203.65,203.71,3198.65],[1637905800000,203.72,204.36,203.54,203.87,8608.46],[1637906100000,203.87,204.09,203.51,203.92,5774.84],[1637906400000,203.93,204.48,203.7,204.22,4222.76],[1637906700000,204.21,204.21,203.65,203.75,3415.04],[1637907000000,203.75,204.73,203.7,204.52,3626.17],[1637907300000,204.52,204.65,203.04,203.09,7007.87],[1637907600000,203.09,203.57,202.96,203.11,6482.29],[1637907900000,203.11,203.73,203.0,203.64,4536.0],[1637908200000,203.64,203.7,202.75,203.17,11988.69],[1637908500000,203.17,203.2,202.77,203.05,3843.92],[1637908800000,203.05,203.08,202.51,202.89,7514.08],[1637909100000,202.89,203.32,202.58,202.95,6890.73],[1637909400000,202.96,203.33,202.91,202.99,5181.33],[1637909700000,202.97,203.58,202.69,203.36,9857.36],[1637910000000,203.35,203.48,202.92,203.33,5969.64],[1637910300000,203.35,203.53,202.83,203.27,2696.53],[1637910600000,203.26,203.49,203.15,203.26,1693.2],[1637910900000,203.27,203.51,202.65,202.69,4577.98],[1637911200000,202.7,203.05,202.51,202.62,5890.92],[1637911500000,202.61,202.76,202.51,202.56,13510.12],[1637911800000,202.57,202.69,202.05,202.11,18701.08],[1637912100000,202.17,202.33,201.01,201.17,22118.22],[1637912400000,201.18,201.5,201.01,201.01,46510.47],[1637912700000,201.01,201.78,200.01,200.1,34396.58],[1637913000000,200.12,200.84,200.01,200.2,23555.53],[1637913300000,200.19,201.39,200.03,201.39,11093.62],[1637913600000,201.35,201.42,200.01,200.08,17586.03],[1637913900000,200.05,200.16,195.39,196.11,78915.2],[1637914200000,196.13,197.14,195.78,196.5,17115.19],[1637914500000,196.52,196.54,192.57,192.64,38145.97],[1637914800000,192.8,193.01,188.77,192.54,66372.09],[1637915100000,192.54,192.54,186.87,190.29,58312.82],[1637915400000,190.29,193.13,189.0,190.29,37560.11],[1637915700000,190.32,190.97,186.0,188.7,67021.05],[1637916000000,188.78,191.69,187.66,190.55,44651.67],[1637916300000,190.55,190.73,186.37,186.64,27429.46],[1637916600000,186.58,188.93,185.13,185.65,39583.34],[1637916900000,185.64,190.87,185.18,190.5,35652.22],[1637917200000,190.5,191.73,189.95,190.34,34115.22],[1637917500000,190.28,192.0,189.0,190.93,32449.04],[1637917800000,190.99,192.17,190.69,191.8,17932.44],[1637918100000,191.81,192.49,190.92,192.12,19971.99],[1637918400000,192.16,192.2,190.22,190.32,16630.99],[1637918700000,190.38,190.79,189.32,189.67,17484.67],[1637919000000,189.74,190.3,188.5,189.5,18452.08],[1637919300000,189.51,190.33,188.25,190.33,16332.46],[1637919600000,190.33,191.09,189.85,191.08,14276.34],[1637919900000,191.02,191.42,190.13,190.43,9913.12],[1637920200000,190.43,190.44,188.78,189.35,13767.78],[1637920500000,189.31,189.93,188.54,189.26,10529.17],[1637920800000,189.32,189.33,188.03,188.49,11640.01],[1637921100000,188.45,188.94,187.32,188.84,19720.13],[1637921400000,188.83,189.49,188.22,188.75,16720.47],[1637921700000,188.75,188.9,188.26,188.64,12670.83],[1637922000000,188.61,188.79,188.22,188.23,9507.06],[1637922300000,188.2,188.38,187.6,187.64,8031.36],[1637922600000,187.64,188.42,187.01,187.1,11817.58],[1637922900000,187.1,188.56,187.0,188.28,9969.47],[1637923200000,188.28,188.75,188.0,188.09,6451.14],[1637923500000,188.09,188.3,187.69,187.92,10479.57],[1637923800000,187.91,188.51,187.11,187.46,10353.82],[1637924100000,187.46,187.61,186.2,186.46,17721.98],[1637924400000,186.46,187.0,186.11,186.26,12613.48],[1637924700000,186.26,186.43,185.0,185.0,18993.45],[1637925000000,185.05,185.93,183.75,185.82,34080.85],[1637925300000,185.82,187.5,185.37,187.41,10093.41],[1637925600000,187.41,188.36,187.19,187.49,13866.83],[1637925900000,187.56,189.0,187.21,188.82,12445.16],[1637926200000,188.86,190.14,188.01,188.3,18735.46],[1637926500000,188.29,188.3,186.97,187.49,12753.68],[1637926800000,187.5,187.85,186.7,187.42,9618.72],[1637927100000,187.41,188.4,187.03,187.96,15112.04],[1637927400000,187.97,188.7,186.55,186.68,9636.41],[1637927700000,186.6,187.0,185.02,185.31,16572.42],[1637928000000,185.31,186.46,184.95,185.3,19486.12],[1637928300000,185.28,185.98,184.52,185.51,15836.56],[1637928600000,185.46,185.56,182.7,184.31,20725.27],[1637928900000,184.34,187.77,184.33,187.46,25975.66],[1637929200000,187.46,189.0,187.46,188.9,13395.44],[1637929500000,188.91,189.2,188.0,188.49,11051.58],[1637929800000,188.48,190.14,188.08,189.62,18252.67],[1637930100000,189.58,190.13,188.74,189.31,15219.81],[1637930400000,189.31,189.94,188.27,189.69,12603.55],[1637930700000,189.69,189.99,188.67,189.08,9868.48],[1637931000000,189.08,190.83,188.84,190.55,10616.26],[1637931300000,190.6,191.92,190.47,191.62,12088.64],[1637931600000,191.65,192.13,190.13,191.03,15176.99],[1637931900000,191.08,191.11,190.0,190.65,10371.88],[1637932200000,190.65,191.38,190.0,190.8,9787.25],[1637932500000,190.87,191.2,190.0,190.88,9738.74],[1637932800000,190.94,191.73,190.75,191.51,7298.0],[1637933100000,191.56,191.77,190.9,191.55,7619.26],[1637933400000,191.51,192.62,191.3,192.54,9239.06],[1637933700000,192.52,194.13,191.73,193.63,11211.87],[1637934000000,193.64,194.98,193.35,194.64,15818.0],[1637934300000,194.57,195.7,194.53,195.65,14327.68],[1637934600000,195.65,195.71,194.65,195.38,12365.27],[1637934900000,195.36,196.74,195.02,196.66,17710.94],[1637935200000,196.71,196.76,195.58,195.91,11530.71],[1637935500000,195.95,196.16,195.11,196.16,8409.97],[1637935800000,196.17,197.0,195.94,196.14,10707.88],[1637936100000,196.13,196.82,195.48,196.76,7280.16],[1637936400000,196.73,196.95,196.24,196.93,8527.62],[1637936700000,196.89,197.59,196.39,197.07,8599.92],[1637937000000,197.11,197.83,196.5,197.73,11823.33],[1637937300000,197.7,198.24,197.5,197.98,13107.12],[1637937600000,197.98,198.25,196.73,196.92,12780.0],[1637937900000,196.89,196.91,195.06,195.59,13528.23],[1637938200000,195.63,195.91,195.04,195.84,8515.48],[1637938500000,195.83,196.17,195.35,195.81,5937.85],[1637938800000,195.81,195.81,195.03,195.09,6000.74],[1637939100000,195.08,195.56,194.73,195.03,11313.41],[1637939400000,195.02,195.11,193.39,194.43,10939.67],[1637939700000,194.43,194.43,192.39,193.08,13893.39],[1637940000000,193.05,193.82,192.65,193.35,6340.01],[1637940300000,193.35,193.72,192.45,192.47,7013.26],[1637940600000,192.48,193.0,192.22,192.75,6952.66],[1637940900000,192.73,193.42,192.71,192.82,5606.51],[1637941200000,192.86,193.21,192.43,193.17,4637.25],[1637941500000,193.15,193.7,192.27,192.61,6991.04],[1637941800000,192.6,193.46,192.47,192.86,4344.43],[1637942100000,192.87,193.64,192.53,192.75,5991.41],[1637942400000,192.73,193.0,191.45,192.0,10482.17],[1637942700000,191.87,192.72,191.86,192.48,6315.66],[1637943000000,192.5,192.76,191.5,191.56,6677.52],[1637943300000,191.57,191.86,190.4,190.41,7801.33],[1637943600000,190.44,190.89,190.13,190.48,10121.56],[1637943900000,190.44,191.46,190.31,191.42,5507.91],[1637944200000,191.47,192.55,191.32,192.22,7770.43],[1637944500000,192.28,193.51,192.28,193.5,8439.74],[1637944800000,193.49,193.49,192.42,192.92,4425.79],[1637945100000,192.95,194.45,192.86,194.15,6552.57],[1637945400000,194.09,194.23,193.1,193.22,4174.68],[1637945700000,193.31,194.07,193.09,193.21,4990.86],[1637946000000,193.26,194.0,193.01,193.43,6174.05],[1637946300000,193.42,194.88,193.09,194.62,6077.26],[1637946600000,194.56,195.66,194.43,195.41,11120.26],[1637946900000,195.4,196.0,195.06,195.38,10259.26],[1637947200000,195.43,195.49,194.33,194.47,3936.17],[1637947500000,194.45,194.78,193.8,194.55,4929.08],[1637947800000,194.54,195.52,194.54,195.25,5433.79],[1637948100000,195.25,196.96,195.17,196.89,8960.3],[1637948400000,196.88,197.0,196.06,196.34,6694.24],[1637948700000,196.33,196.61,195.52,195.7,5347.1],[1637949000000,195.69,195.69,194.59,194.59,5345.34],[1637949300000,194.58,195.02,194.25,194.54,5795.0],[1637949600000,194.56,194.68,193.86,194.33,4912.8],[1637949900000,194.28,194.43,193.36,193.65,4464.05],[1637950200000,193.71,194.48,193.59,194.17,4052.06],[1637950500000,194.17,194.5,193.52,193.55,5013.13],[1637950800000,193.52,194.04,192.9,193.09,3732.66],[1637951100000,193.09,193.19,192.51,192.81,4467.05],[1637951400000,192.79,193.37,192.5,192.83,3853.06],[1637951700000,192.89,194.43,192.86,194.42,4288.86],[1637952000000,194.43,195.33,194.17,194.91,4928.96],[1637952300000,194.9,195.09,194.3,194.42,2472.8],[1637952600000,194.41,195.03,194.27,194.61,2124.56],[1637952900000,194.61,195.74,194.54,194.63,4653.02],[1637953200000,194.64,195.05,194.08,194.7,7413.2],[1637953500000,194.74,195.45,194.74,195.09,6208.25],[1637953800000,195.12,196.42,195.02,196.08,7366.27],[1637954100000,196.09,197.73,195.94,196.79,12613.76],[1637954400000,196.79,197.06,196.2,197.05,7775.97],[1637954700000,197.07,197.63,196.9,197.31,8154.5],[1637955000000,197.24,197.73,197.05,197.39,4029.67],[1637955300000,197.39,198.11,196.9,197.79,10813.65],[1637955600000,197.78,198.09,197.55,197.71,4427.84],[1637955900000,197.72,198.44,197.6,197.98,7155.26],[1637956200000,198.05,198.46,197.94,198.08,4984.11],[1637956500000,198.07,198.35,197.49,197.73,7039.95],[1637956800000,197.75,197.89,196.5,197.1,6937.41],[1637957100000,197.11,197.91,196.71,197.89,5997.19],[1637957400000,197.83,197.83,197.0,197.4,4829.88],[1637957700000,197.39,197.88,196.82,197.03,4369.11],[1637958000000,196.98,197.5,196.49,197.45,4141.62],[1637958300000,197.45,197.48,196.38,196.89,5001.56],[1637958600000,196.92,197.48,196.23,197.45,4155.21],[1637958900000,197.42,197.47,196.37,196.81,4128.91],[1637959200000,196.86,197.04,195.85,196.72,7308.9],[1637959500000,196.72,198.1,196.49,197.95,6041.23],[1637959800000,197.95,198.86,197.91,198.81,5558.62],[1637960100000,198.8,200.23,198.6,199.73,27890.79],[1637960400000,199.66,200.76,199.41,200.44,11707.21],[1637960700000,200.41,200.45,199.12,199.3,8413.2],[1637961000000,199.3,199.58,198.5,198.57,4749.07],[1637961300000,198.57,198.58,197.72,198.11,5564.42],[1637961600000,198.14,198.96,198.02,198.33,3654.34],[1637961900000,198.37,198.59,197.85,198.28,2878.83],[1637962200000,198.28,199.29,198.28,199.17,2590.59],[1637962500000,199.17,199.32,197.92,198.35,2870.34],[1637962800000,198.29,199.5,198.24,199.49,1857.18],[1637963100000,199.5,199.5,197.31,197.6,4604.67],[1637963400000,197.6,197.71,196.68,197.21,6236.81],[1637963700000,197.18,197.43,195.7,195.88,7974.47],[1637964000000,195.91,196.95,195.15,196.58,16179.3],[1637964300000,196.67,198.35,196.65,197.77,3755.19],[1637964600000,197.74,198.15,197.0,197.85,5393.27],[1637964900000,197.85,197.91,196.86,197.15,3392.68],[1637965200000,197.19,198.36,197.17,197.73,3532.26],[1637965500000,197.73,197.73,195.83,195.85,2270.15],[1637965800000,195.93,195.97,195.66,195.67,1440.89],[1637966100000,195.68,195.8,195.62,195.63,1670.84],[1637966400000,195.69,195.73,194.64,194.82,4369.37],[1637966700000,194.85,195.73,194.84,195.01,2421.67],[1637967000000,195.01,195.07,193.68,193.9,5438.37],[1637967300000,193.9,194.1,193.55,193.81,3011.49],[1637967600000,193.77,194.49,193.62,194.27,4546.04],[1637967900000,194.26,194.98,194.15,194.69,3168.48],[1637968200000,194.7,195.58,194.69,195.11,2613.81],[1637968500000,195.11,195.3,194.42,194.51,2151.06],[1637968800000,194.54,194.59,193.06,193.1,3054.91],[1637969100000,193.09,193.79,192.57,192.79,5244.5],[1637969400000,192.8,192.94,191.84,192.14,4936.7],[1637969700000,192.14,193.96,192.14,192.67,7240.43],[1637970000000,192.68,193.21,191.56,192.08,5049.29],[1637970300000,192.02,193.1,191.51,192.25,7403.21],[1637970600000,192.25,192.71,191.6,191.73,2540.2],[1637970900000,191.74,192.59,191.24,192.42,5863.07],[1637971200000,192.37,192.95,191.4,191.45,4287.08],[1637971500000,191.45,192.56,191.29,192.5,6397.38],[1637971800000,192.52,194.85,192.43,194.44,9318.37],[1637972100000,194.44,194.69,193.5,194.16,4211.56],[1637972400000,194.18,194.21,193.43,193.94,2654.12],[1637972700000,193.94,195.33,193.8,194.76,5664.6],[1637973000000,194.75,195.24,194.25,194.35,3594.16],[1637973300000,194.39,195.46,194.32,195.38,2386.02],[1637973600000,195.42,196.34,195.4,195.95,5469.84],[1637973900000,195.95,196.13,194.68,194.77,4168.33],[1637974200000,194.73,194.81,194.2,194.28,3101.31],[1637974500000,194.28,194.63,193.84,193.95,3155.95],[1637974800000,193.98,194.43,193.65,194.05,3257.57],[1637975100000,194.03,194.51,193.68,193.82,3879.45],[1637975400000,193.79,193.79,192.62,192.69,4252.93],[1637975700000,192.64,193.02,192.3,192.71,5516.87],[1637976000000,192.67,193.22,192.58,192.95,2686.48],[1637976300000,192.95,193.19,191.86,192.92,4194.65],[1637976600000,192.94,193.65,192.77,193.65,2629.61],[1637976900000,193.63,193.82,193.24,193.65,2806.98],[1637977200000,193.6,194.51,193.6,193.89,7388.71],[1637977500000,193.89,194.19,193.67,193.98,2713.95],[1637977800000,193.98,194.09,193.34,193.74,2604.99],[1637978100000,193.73,194.36,193.67,194.14,2679.35],[1637978400000,194.2,194.55,194.0,194.51,2659.56],[1637978700000,194.54,194.64,194.0,194.32,3416.23],[1637979000000,194.34,194.34,193.63,193.8,1786.44],[1637979300000,193.8,193.97,192.97,192.98,4365.01],[1637979600000,192.97,193.35,192.62,193.21,4282.13],[1637979900000,193.2,194.32,193.09,194.29,3865.89],[1637980200000,194.28,194.91,193.95,194.64,3391.85],[1637980500000,194.64,195.14,194.48,195.11,2659.02],[1637980800000,195.09,195.26,194.77,195.05,3033.19],[1637981100000,195.04,195.28,194.5,194.57,2736.1],[1637981400000,194.56,194.85,194.23,194.51,3041.32],[1637981700000,194.51,194.93,194.08,194.84,3785.71],[1637982000000,194.82,194.82,193.94,193.95,2359.95],[1637982300000,193.93,194.43,193.85,194.06,2368.09],[1637982600000,194.08,194.93,193.71,194.91,2679.18],[1637982900000,194.93,196.21,194.92,195.94,7173.23],[1637983200000,195.89,196.08,195.06,195.29,2879.91],[1637983500000,195.32,195.69,194.94,195.52,2438.15],[1637983800000,195.55,195.99,195.2,195.26,2510.81],[1637984100000,195.26,195.36,194.85,195.19,2494.29],[1637984400000,195.18,195.39,194.75,195.17,1725.1],[1637984700000,195.18,195.73,194.74,194.79,3825.21],[1637985000000,194.78,195.03,194.54,194.95,1984.85],[1637985300000,195.02,195.49,194.87,195.39,3741.92],[1637985600000,195.39,195.98,195.14,195.14,3118.52],[1637985900000,195.15,195.4,195.03,195.2,1586.6],[1637986200000,195.2,195.77,194.43,194.45,4650.76],[1637986500000,194.44,195.12,193.86,195.08,3801.89],[1637986800000,195.08,195.63,195.03,195.36,2348.67],[1637987100000,195.32,196.33,195.32,195.64,4146.67],[1637987400000,195.63,197.18,195.6,197.02,5339.23],[1637987700000,197.01,197.31,196.69,197.25,4280.39],[1637988000000,197.25,197.45,197.12,197.41,3536.95],[1637988300000,197.36,198.24,197.36,198.07,8166.8],[1637988600000,198.08,198.23,197.62,197.73,7258.52],[1637988900000,197.73,198.09,197.54,197.84,4081.1],[1637989200000,197.86,198.33,197.82,198.04,3595.79],[1637989500000,198.04,198.07,196.75,196.83,4811.17],[1637989800000,196.83,197.2,196.75,196.82,1761.97],[1637990100000,196.83,197.21,196.0,196.41,7570.05],[1637990400000,196.41,196.73,196.25,196.32,2229.49],[1637990700000,196.32,196.5,196.03,196.11,1398.86],[1637991000000,196.11,196.8,195.92,195.93,2897.92],[1637991300000,195.97,196.27,195.89,195.91,1503.46],[1637991600000,195.9,195.91,195.38,195.57,3315.88],[1637991900000,195.6,195.95,194.89,195.02,2616.23],[1637992200000,195.02,195.57,194.79,194.79,3680.73],[1637992500000,194.79,194.98,193.73,193.81,8160.3],[1637992800000,193.79,194.9,193.72,194.82,3332.26],[1637993100000,194.84,195.01,194.38,194.55,2673.35],[1637993400000,194.5,194.87,194.33,194.53,2018.09],[1637993700000,194.55,195.26,194.53,194.9,1781.86],[1637994000000,194.91,195.12,194.02,194.28,1840.63],[1637994300000,194.29,194.68,193.61,193.62,2375.71],[1637994600000,193.63,194.43,193.63,194.43,3379.07],[1637994900000,194.45,194.82,194.1,194.37,2875.11],[1637995200000,194.4,194.73,194.12,194.49,2372.73],[1637995500000,194.49,195.05,194.2,194.25,2014.27],[1637995800000,194.25,194.47,193.66,193.66,2559.7],[1637996100000,193.66,194.06,193.35,193.68,2192.0],[1637996400000,193.65,194.1,193.32,193.58,2035.05],[1637996700000,193.58,194.08,192.99,193.66,3878.67],[1637997000000,193.67,193.92,193.33,193.89,1854.32],[1637997300000,193.93,194.16,193.26,193.26,2576.61],[1637997600000,193.29,194.12,192.69,192.8,4829.96],[1637997900000,192.84,193.16,192.72,192.9,1719.37],[1637998200000,192.89,193.28,192.62,193.16,2040.5],[1637998500000,193.2,193.45,192.69,192.9,2686.54],[1637998800000,192.94,193.8,192.9,193.76,3037.04],[1637999100000,193.8,193.8,193.8,193.8,0.1],[1637999400000,193.85,194.31,193.85,194.1,2174.8],[1637999700000,194.07,194.63,194.0,194.29,2783.99],[1638000000000,194.3,195.11,194.27,195.04,3877.19],[1638000300000,195.09,195.55,194.64,195.3,6257.27],[1638000600000,195.33,197.0,195.29,196.83,7641.82],[1638000900000,196.85,197.27,195.96,196.57,8938.43],[1638001200000,196.62,197.68,196.35,197.43,6058.76],[1638001500000,197.43,197.91,197.0,197.63,5531.18],[1638001800000,197.57,198.07,197.17,197.32,6289.03],[1638002100000,197.32,198.09,197.22,198.03,5759.98],[1638002400000,198.02,198.37,197.64,197.97,4438.92],[1638002700000,198.0,198.08,196.79,196.83,5161.99],[1638003000000,196.8,196.93,196.44,196.69,4821.03],[1638003300000,196.69,197.0,196.26,196.58,3272.97],[1638003600000,196.58,197.3,196.47,197.08,2546.11],[1638003900000,197.07,197.93,196.71,197.76,4453.72],[1638004200000,197.76,197.83,197.22,197.33,3384.29],[1638004500000,197.32,197.41,196.74,196.89,2982.05],[1638004800000,196.83,196.89,195.88,195.89,7795.3],[1638005100000,195.88,195.93,194.78,194.78,3464.16],[1638005400000,194.81,195.91,194.64,195.6,4647.51],[1638005700000,195.6,195.91,195.32,195.9,4702.85],[1638006000000,195.91,196.14,195.65,195.91,2505.63],[1638006300000,195.95,196.0,195.22,195.29,2680.71],[1638006600000,195.3,195.38,194.8,194.96,3667.81],[1638006900000,194.97,195.79,194.91,195.35,3518.35],[1638007200000,195.3,196.08,194.46,194.68,4419.68],[1638007500000,194.69,195.5,194.52,195.29,3754.43],[1638007800000,195.28,195.82,195.11,195.52,1960.21],[1638008100000,195.52,197.36,195.34,197.14,11494.54],[1638008400000,197.16,197.47,196.71,197.32,11030.02],[1638008700000,197.3,198.17,197.0,197.67,13105.77],[1638009000000,197.65,197.99,196.89,197.95,4244.39],[1638009300000,197.96,198.5,197.68,197.88,6859.68],[1638009600000,197.88,197.88,197.25,197.77,2668.05],[1638009900000,197.77,198.43,197.43,197.66,3376.06],[1638010200000,197.66,197.93,197.15,197.8,3274.43],[1638010500000,197.79,198.55,197.56,198.0,3251.91],[1638010800000,197.98,198.39,197.9,198.03,2973.76],[1638011100000,198.06,198.06,197.3,197.67,2571.26],[1638011400000,197.68,198.62,197.66,198.45,5159.41],[1638011700000,198.46,198.57,197.64,198.4,6851.14],[1638012000000,198.39,198.56,197.43,197.76,5690.82],[1638012300000,197.75,198.1,197.37,197.97,2456.19],[1638012600000,197.96,198.0,197.04,197.11,3301.66],[1638012900000,197.15,197.35,196.8,196.96,2073.44],[1638013200000,196.98,197.02,196.13,196.44,3948.84],[1638013500000,196.43,196.83,195.88,196.2,4065.59],[1638013800000,196.23,196.29,195.67,196.08,5097.35],[1638014100000,196.08,196.31,195.75,196.2,2301.09],[1638014400000,196.18,196.95,196.18,196.95,1458.24],[1638014700000,196.95,197.38,196.78,196.99,4414.93],[1638015000000,197.01,197.79,196.39,197.79,2834.68],[1638015300000,197.79,197.79,196.6,196.63,3440.67],[1638015600000,196.63,197.54,196.62,196.85,1872.46],[1638015900000,196.94,197.87,196.94,197.66,4512.4],[1638016200000,197.67,197.94,197.02,197.45,2340.2],[1638016500000,197.43,198.22,197.27,197.7,2134.36],[1638016800000,197.7,198.07,197.51,197.72,2417.8],[1638017100000,197.72,198.18,197.48,198.07,2432.9],[1638017400000,198.06,198.21,197.42,197.56,3393.25],[1638017700000,197.56,197.6,197.22,197.53,3524.17],[1638018000000,197.54,197.59,196.86,197.35,3299.74],[1638018300000,197.34,198.24,196.94,198.11,7004.28],[1638018600000,198.13,198.4,197.79,197.91,3401.08],[1638018900000,197.9,198.5,197.85,198.41,3781.51],[1638019200000,198.45,198.92,198.22,198.48,4157.52],[1638019500000,198.43,198.8,198.01,198.69,2033.29],[1638019800000,198.69,199.0,198.45,198.79,5379.55],[1638020100000,198.79,199.19,198.53,198.87,6712.88],[1638020400000,198.85,198.85,198.11,198.51,3532.71],[1638020700000,198.52,198.62,197.87,198.27,4147.04],[1638021000000,198.27,198.41,197.93,198.07,2034.36],[1638021300000,198.11,198.21,197.59,197.85,5126.25],[1638021600000,197.82,198.5,197.76,198.49,1934.73],[1638021900000,198.45,199.1,198.45,198.76,4176.7],[1638022200000,198.8,199.39,198.66,199.2,4143.87],[1638022500000,199.18,199.32,198.26,198.4,3523.98],[1638022800000,198.41,199.0,198.22,199.0,1761.2],[1638023100000,198.99,199.29,198.67,198.81,2403.68],[1638023400000,198.83,198.88,197.8,197.98,3528.23],[1638023700000,197.99,197.99,197.53,197.61,2062.87],[1638024000000,197.62,198.03,197.55,197.81,2025.89],[1638024300000,197.9,197.94,196.62,196.9,6485.37],[1638024600000,196.89,197.2,196.39,196.93,3163.07],[1638024900000,196.92,197.17,196.5,196.66,2070.55],[1638025200000,196.68,196.81,196.47,196.62,1839.25],[1638025500000,196.63,197.06,196.36,196.64,2525.84],[1638025800000,196.63,197.49,196.53,197.29,2978.11],[1638026100000,197.3,197.81,197.23,197.43,2663.46],[1638026400000,197.44,197.9,197.35,197.9,1989.38],[1638026700000,197.9,197.97,197.32,197.32,1989.01],[1638027000000,197.31,198.04,197.22,197.75,3320.55],[1638027300000,197.74,197.77,196.87,196.97,2878.88],[1638027600000,196.99,197.21,196.51,196.83,6868.75],[1638027900000,196.83,196.93,196.48,196.54,2286.48],[1638028200000,196.54,196.54,196.54,196.54,0.1],[1638028500000,196.85,196.91,196.37,196.46,2379.9],[1638028800000,196.46,196.7,195.89,196.0,3396.85],[1638029100000,195.99,196.97,195.98,196.93,2899.42],[1638029400000,196.93,197.68,196.5,197.55,3334.43],[1638029700000,197.54,198.0,197.32,197.63,2340.37],[1638030000000,197.64,197.78,197.0,197.21,2679.4],[1638030300000,197.21,197.98,197.21,197.6,1730.01],[1638030600000,197.61,197.88,197.26,197.88,1954.39],[1638030900000,197.85,198.35,197.84,198.25,3193.91],[1638031200000,198.22,198.37,197.53,198.03,3801.85],[1638031500000,198.01,198.49,197.8,198.16,2572.43],[1638031800000,198.14,198.64,198.09,198.17,4129.96],[1638032100000,198.13,198.16,197.13,197.28,6715.71],[1638032400000,197.28,197.81,197.28,197.75,1764.47],[1638032700000,197.75,198.18,197.14,197.37,2519.73],[1638033000000,197.31,197.9,197.21,197.82,3042.4],[1638033300000,197.82,198.23,197.57,198.16,1315.33],[1638033600000,198.16,198.62,197.86,198.5,5147.12],[1638033900000,198.5,198.8,198.39,198.42,2738.69],[1638034200000,198.43,198.67,197.6,197.82,2616.75],[1638034500000,197.83,197.94,197.42,197.49,2862.8],[1638034800000,197.49,197.5,197.07,197.15,3048.52],[1638035100000,197.15,197.97,197.07,197.89,1900.35],[1638035400000,197.96,198.67,197.96,198.67,2644.15],[1638035700000,198.68,198.98,198.42,198.93,3934.6],[1638036000000,198.92,199.12,197.82,197.86,4786.83],[1638036300000,197.86,198.07,197.19,197.57,6107.0],[1638036600000,197.55,197.55,196.76,196.93,3272.81],[1638036900000,196.99,197.34,196.21,196.38,4400.49],[1638037200000,196.39,196.97,196.29,196.33,2479.01],[1638037500000,196.35,197.14,196.33,197.01,1980.6],[1638037800000,197.01,197.01,196.42,196.69,3456.52],[1638038100000,196.69,196.8,196.28,196.45,1705.66],[1638038400000,196.45,196.83,196.15,196.58,2446.69],[1638038700000,196.58,196.93,196.12,196.12,2785.69],[1638039000000,196.14,196.31,195.9,196.16,2951.81],[1638039300000,196.14,196.7,196.14,196.58,1175.35],[1638039600000,196.56,196.76,196.15,196.35,2831.07],[1638039900000,196.35,196.59,196.18,196.44,1493.25],[1638040200000,196.45,196.79,196.21,196.64,1397.64],[1638040500000,196.63,196.81,196.12,196.34,2048.77],[1638040800000,196.37,196.44,195.95,196.2,3613.49],[1638041100000,196.22,196.8,196.05,196.36,1293.44],[1638041400000,196.35,196.72,196.22,196.63,779.21],[1638041700000,196.63,196.63,196.15,196.4,1156.41],[1638042000000,196.4,196.99,196.25,196.71,5379.29],[1638042300000,196.66,196.84,196.28,196.28,1265.14],[1638042600000,196.32,196.53,196.2,196.4,835.44],[1638042900000,196.39,196.71,196.23,196.29,3017.84],[1638043200000,196.31,196.86,196.02,196.76,2465.25],[1638043500000,196.75,197.0,196.48,196.92,1222.15],[1638043800000,196.92,197.72,196.81,197.59,2467.93],[1638044100000,197.59,197.62,197.33,197.6,1401.37],[1638044400000,197.6,197.64,196.95,197.23,1822.98],[1638044700000,197.26,197.27,196.63,196.63,2294.8],[1638045000000,196.63,196.73,196.09,196.15,1683.32],[1638045300000,196.15,196.31,194.43,194.6,8374.99],[1638045600000,194.6,194.75,193.65,194.24,7113.29],[1638045900000,194.24,194.62,193.64,193.7,6938.18],[1638046200000,193.76,193.85,193.0,193.05,5086.84],[1638046500000,193.05,193.41,192.46,193.01,7860.12],[1638046800000,193.01,193.12,192.11,192.49,7107.17],[1638047100000,192.48,192.5,191.41,191.64,6022.71],[1638047400000,191.64,191.87,190.61,191.05,10444.94],[1638047700000,191.04,191.54,190.73,190.87,5679.93],[1638048000000,190.85,192.31,190.75,191.98,4869.85],[1638048300000,191.97,192.07,191.35,191.48,4584.38],[1638048600000,191.48,192.45,191.39,192.31,3885.79],[1638048900000,192.33,193.1,192.23,192.65,6254.38],[1638049200000,192.64,192.75,192.16,192.72,2896.96],[1638049500000,192.73,194.15,192.73,194.05,3912.56],[1638049800000,194.06,194.38,193.76,194.19,2550.8],[1638050100000,194.21,195.07,193.98,194.1,5391.72],[1638050400000,194.08,195.04,194.05,194.86,2520.76],[1638050700000,194.86,195.03,194.24,194.71,2154.43],[1638051000000,194.71,194.98,194.34,194.62,1595.46],[1638051300000,194.62,194.73,193.03,193.16,4798.9],[1638051600000,193.16,193.96,193.09,193.14,2325.25],[1638051900000,193.14,193.62,193.07,193.42,1237.6],[1638052200000,193.45,194.14,193.42,194.07,970.79],[1638052500000,194.06,194.66,194.06,194.64,577.61],[1638052800000,194.68,194.83,194.44,194.57,1521.01],[1638053100000,194.56,194.96,194.18,194.8,1373.8],[1638053400000,194.81,195.27,194.75,195.01,2880.58],[1638053700000,195.03,195.15,194.37,194.46,1957.39],[1638054000000,194.47,194.68,193.96,194.14,2444.03],[1638054300000,194.12,194.17,193.73,193.9,1690.37],[1638054600000,193.93,194.41,193.83,193.95,1654.93],[1638054900000,193.93,194.03,193.18,193.34,2743.32],[1638055200000,193.31,193.54,192.54,192.57,3586.68],[1638055500000,192.56,192.94,192.21,192.35,4198.81],[1638055800000,192.4,193.49,191.9,193.03,6230.45],[1638056100000,193.08,193.23,192.33,192.43,2041.81],[1638056400000,192.42,192.68,192.1,192.29,2587.16],[1638056700000,192.32,192.39,191.26,191.39,4026.89],[1638057000000,191.38,192.5,191.33,192.34,2399.6],[1638057300000,192.35,193.07,191.85,192.74,5436.16],[1638057600000,192.74,192.79,191.6,191.82,2966.03],[1638057900000,191.83,193.15,191.76,192.91,3833.4],[1638058200000,192.9,193.0,191.69,192.09,4439.52],[1638058500000,192.09,192.78,191.83,192.49,1878.42],[1638058800000,192.45,192.89,192.01,192.32,4054.5],[1638059100000,192.32,192.32,191.23,191.31,2258.28],[1638059400000,191.27,191.67,191.15,191.28,3524.31],[1638059700000,191.29,191.49,189.59,189.61,13058.56],[1638060000000,189.6,189.9,188.8,189.84,13352.36],[1638060300000,189.85,191.06,189.72,190.99,4182.9],[1638060600000,190.98,191.6,190.3,191.43,3796.24],[1638060900000,191.44,191.81,191.22,191.26,1917.97],[1638061200000,191.25,191.34,190.95,191.05,1555.25],[1638061500000,191.06,191.99,190.93,190.98,4976.13],[1638061800000,190.98,191.18,189.58,189.75,2880.98],[1638062100000,189.75,190.11,189.2,189.2,7430.03],[1638062400000,189.2,189.53,189.1,189.36,3640.57],[1638062700000,189.35,190.01,189.22,189.98,2349.4],[1638063000000,189.98,190.08,188.5,188.66,10321.01],[1638063300000,188.66,188.84,187.7,188.55,19511.89],[1638063600000,188.56,188.92,187.24,187.53,10494.31],[1638063900000,187.53,187.8,187.17,187.47,4189.87],[1638064200000,187.48,187.55,185.91,186.55,19263.3],[1638064500000,186.55,187.3,186.46,187.19,3689.38],[1638064800000,187.17,187.28,186.23,187.01,4761.11],[1638065100000,187.0,188.3,186.99,188.02,4469.74],[1638065400000,188.02,188.71,187.88,188.43,1856.22],[1638065700000,188.42,188.85,187.78,188.11,9255.08],[1638066000000,188.11,188.42,186.91,186.91,2342.94],[1638066300000,186.92,187.56,186.51,186.8,5849.53],[1638066600000,186.77,186.83,186.0,186.01,4292.79],[1638066900000,186.0,186.48,185.0,185.84,14440.32],[1638067200000,185.83,186.23,184.7,185.85,11573.39],[1638067500000,185.85,187.41,185.71,187.41,5162.24],[1638067800000,187.4,187.82,186.9,187.12,3998.57],[1638068100000,187.15,187.8,184.8,186.73,79479.17],[1638068400000,186.75,187.54,186.52,186.99,7071.56],[1638068700000,186.99,187.36,186.85,186.89,3366.6],[1638069000000,186.92,187.06,186.12,186.4,3283.01],[1638069300000,186.42,187.16,186.0,186.4,3781.6],[1638069600000,186.43,186.96,186.1,186.21,3695.74],[1638069900000,186.19,186.55,185.56,185.6,4714.96],[1638070200000,185.63,185.85,185.19,185.57,3763.86],[1638070500000,185.55,186.0,185.02,185.94,5875.64],[1638070800000,185.93,185.93,185.5,185.72,4698.88],[1638071100000,185.69,187.2,185.3,186.95,6419.82],[1638071400000,187.01,187.87,186.74,186.86,5429.43],[1638071700000,186.85,187.37,186.5,187.13,4804.04],[1638072000000,187.15,188.38,186.79,188.14,5534.32],[1638072300000,188.13,188.17,186.91,186.99,4630.64],[1638072600000,186.93,187.59,186.6,186.68,5165.54],[1638072900000,186.65,187.5,186.19,187.5,3155.01],[1638073200000,187.5,188.28,187.2,188.26,2914.74],[1638073500000,188.26,188.66,187.67,187.98,4050.57],[1638073800000,187.97,188.84,187.63,188.5,3830.29],[1638074100000,188.53,188.54,187.83,187.97,2009.54],[1638074400000,187.91,187.99,186.87,186.91,4984.88],[1638074700000,186.92,187.15,186.5,186.6,2806.97],[1638075000000,186.61,186.86,186.13,186.79,3306.53],[1638075300000,186.79,186.92,185.99,186.62,4468.41],[1638075600000,186.63,187.66,186.0,187.5,3376.49],[1638075900000,187.55,187.98,186.76,187.91,3359.35],[1638076200000,187.91,188.8,187.69,188.36,2763.75],[1638076500000,188.35,189.22,187.91,189.04,4911.9],[1638076800000,189.04,189.04,188.23,188.42,2920.0],[1638077100000,188.44,189.22,188.23,188.91,1917.37],[1638077400000,188.91,189.25,188.56,189.07,994.29],[1638077700000,189.05,189.05,188.23,188.3,2044.81],[1638078000000,188.3,188.79,188.09,188.59,1695.71],[1638078300000,188.59,189.23,188.46,189.16,2687.54],[1638078600000,189.13,189.26,188.66,188.78,1997.36],[1638078900000,188.79,189.57,188.77,189.53,2955.1],[1638079200000,189.57,189.65,188.52,188.53,3383.27],[1638079500000,188.54,188.9,188.26,188.4,1990.72],[1638079800000,188.37,188.62,188.02,188.17,2498.97],[1638080100000,188.17,188.5,187.82,188.44,2488.72],[1638080400000,188.41,189.02,188.3,188.95,1686.36],[1638080700000,188.9,189.39,188.78,189.02,6103.29],[1638081000000,189.02,189.45,188.85,188.94,3307.69],[1638081300000,188.93,189.24,188.64,189.1,2115.18],[1638081600000,189.08,189.08,188.53,189.07,3887.11],[1638081900000,189.01,189.86,189.01,189.82,3503.5],[1638082200000,189.82,190.11,189.6,190.0,2546.49],[1638082500000,189.99,190.0,189.23,189.56,5939.19],[1638082800000,189.57,189.78,189.03,189.12,2990.5],[1638083100000,189.11,189.34,188.97,189.22,1242.09],[1638083400000,189.29,189.76,189.06,189.49,2458.62],[1638083700000,189.48,189.48,189.0,189.04,2244.24],[1638084000000,189.04,189.82,189.04,189.75,3185.59],[1638084300000,189.75,189.75,189.01,189.26,3642.54],[1638084600000,189.22,189.44,189.07,189.25,1736.02],[1638084900000,189.26,189.26,188.74,189.11,2131.11],[1638085200000,189.12,189.25,188.73,188.89,2088.85],[1638085500000,188.87,189.43,188.82,189.39,2319.87],[1638085800000,189.39,189.7,189.23,189.54,1863.35],[1638086100000,189.54,189.9,188.95,189.82,3914.77],[1638086400000,189.82,189.91,189.01,189.1,2352.94],[1638086700000,189.08,189.75,188.96,189.42,2242.5],[1638087000000,189.42,189.93,189.39,189.8,1848.06],[1638087300000,189.79,190.2,189.69,189.73,4658.23],[1638087600000,189.74,190.06,189.54,189.58,3097.04],[1638087900000,189.57,189.57,189.07,189.14,2097.05],[1638088200000,189.15,189.33,188.62,188.76,2347.0],[1638088500000,188.74,189.34,188.7,189.06,2017.37],[1638088800000,189.02,189.4,188.89,189.23,1493.87],[1638089100000,189.24,189.37,188.38,188.53,1666.91],[1638089400000,188.53,188.93,188.51,188.53,1949.22],[1638089700000,188.53,189.39,188.53,189.29,2448.1],[1638090000000,189.29,189.43,188.67,188.69,1692.33],[1638090300000,188.68,188.95,188.31,188.91,3083.09],[1638090600000,188.96,189.44,188.49,188.5,2441.63],[1638090900000,188.59,188.59,187.55,187.57,6600.42],[1638091200000,187.58,187.92,187.34,187.64,1268.92],[1638091500000,187.61,188.21,187.52,187.81,1880.71],[1638091800000,187.82,188.22,187.8,187.95,1290.15],[1638092100000,187.95,188.29,187.66,188.04,2106.39],[1638092400000,188.05,188.85,188.01,188.68,2269.57],[1638092700000,188.66,189.31,188.3,189.23,2335.81],[1638093000000,189.25,189.65,189.14,189.26,2722.79],[1638093300000,189.19,189.81,189.15,189.69,2248.08],[1638093600000,189.65,189.69,188.5,188.7,3372.69],[1638093900000,188.68,189.24,188.49,188.85,2939.68],[1638094200000,188.89,189.62,188.66,189.48,1123.92],[1638094500000,189.44,189.59,188.6,188.62,2200.7],[1638094800000,188.63,189.25,188.59,188.97,2384.3],[1638095100000,189.0,189.27,188.67,188.67,1237.07],[1638095400000,188.68,189.38,188.68,189.16,1367.51],[1638095700000,189.18,189.7,188.95,189.7,2550.15],[1638096000000,189.69,189.9,189.52,189.84,2957.59],[1638096300000,189.86,190.92,189.86,190.73,7043.63],[1638096600000,190.74,191.43,190.48,191.16,8533.89],[1638096900000,191.12,191.3,190.44,190.57,2209.6],[1638097200000,190.57,191.49,190.57,191.3,7961.17],[1638097500000,191.32,191.38,190.75,190.88,3073.81],[1638097800000,190.91,191.09,190.12,190.2,3067.34],[1638098100000,190.18,190.29,189.53,189.56,2418.78],[1638098400000,189.55,190.0,189.3,189.66,2820.12],[1638098700000,189.69,190.27,189.6,189.94,6592.09],[1638099000000,189.96,190.02,189.5,189.72,3745.52],[1638099300000,189.74,189.92,189.47,189.53,1587.57],[1638099600000,189.53,189.57,189.3,189.37,1655.22],[1638099900000,189.39,189.8,189.39,189.56,2337.18],[1638100200000,189.51,189.9,189.37,189.82,1905.08],[1638100500000,189.8,190.39,189.75,190.07,2386.29],[1638100800000,190.09,191.15,190.09,190.32,5505.79],[1638101100000,190.32,190.79,190.25,190.59,2225.15],[1638101400000,190.61,191.27,190.49,191.25,3919.75],[1638101700000,191.25,191.45,190.66,191.38,4795.78],[1638102000000,191.38,191.46,190.49,190.55,4570.0],[1638102300000,190.6,190.72,189.7,190.3,7285.71],[1638102600000,190.25,190.73,190.13,190.65,2811.52],[1638102900000,190.65,190.8,190.07,190.32,3148.98],[1638103200000,190.32,190.75,189.78,190.14,2735.67],[1638103500000,190.15,190.82,190.11,190.73,2705.34],[1638103800000,190.72,190.82,190.31,190.68,1539.99],[1638104100000,190.63,190.93,190.4,190.67,1369.16],[1638104400000,190.7,190.99,190.46,190.47,1861.36],[1638104700000,190.47,190.89,189.89,190.19,4378.83],[1638105000000,190.15,190.33,189.74,189.92,2373.42],[1638105300000,189.88,189.95,189.36,189.49,3507.03],[1638105600000,189.49,189.9,189.37,189.81,1701.52],[1638105900000,189.8,190.0,189.6,189.79,2195.38],[1638106200000,189.78,190.15,189.54,189.59,2209.26],[1638106500000,189.58,189.66,189.27,189.51,2458.49],[1638106800000,189.5,189.69,189.24,189.34,1896.13],[1638107100000,189.32,190.07,189.09,190.03,2046.56],[1638107400000,190.01,190.03,189.42,189.57,1441.57],[1638107700000,189.55,190.06,189.55,189.98,1664.67],[1638108000000,189.9,190.89,189.89,190.66,2298.84],[1638108300000,190.66,190.7,189.77,189.88,2058.12],[1638108600000,189.87,190.08,188.25,188.69,5199.61],[1638108900000,188.69,189.33,187.95,189.18,4066.3],[1638109200000,189.17,189.54,188.87,189.5,2005.98],[1638109500000,189.49,190.13,189.13,189.3,4458.44],[1638109800000,189.26,190.06,189.13,189.87,2330.06],[1638110100000,189.83,189.99,189.44,189.72,1620.01],[1638110400000,189.71,189.71,188.7,188.84,5888.42],[1638110700000,188.86,189.0,188.64,188.95,2169.27],[1638111000000,188.96,189.86,188.84,189.42,4176.25],[1638111300000,189.43,189.89,189.39,189.85,1293.25],[1638111600000,189.87,190.37,189.73,190.09,2224.02],[1638111900000,190.1,190.3,189.49,189.76,1104.42],[1638112200000,189.75,189.85,189.18,189.31,2869.04],[1638112500000,189.32,189.62,188.7,188.82,5053.12],[1638112800000,188.81,188.81,188.4,188.57,1286.66],[1638113100000,188.57,188.7,188.25,188.46,2043.23],[1638113400000,188.39,189.01,188.34,188.97,3410.32],[1638113700000,188.97,189.5,188.91,189.36,2348.43],[1638114000000,189.36,189.69,189.26,189.61,1707.91],[1638114300000,189.61,189.61,189.17,189.29,1928.57],[1638114600000,189.31,189.74,189.26,189.51,972.95],[1638114900000,189.52,189.61,188.97,188.99,1605.75],[1638115200000,188.98,189.76,188.92,189.43,2552.74],[1638115500000,189.43,189.7,188.54,188.78,2699.38],[1638115800000,188.77,188.83,188.08,188.5,2957.42],[1638116100000,188.51,189.0,188.0,188.92,6578.86],[1638116400000,188.93,189.05,188.06,188.21,2886.33],[1638116700000,188.21,188.39,186.62,186.68,8648.46],[1638117000000,186.7,187.25,186.41,186.43,4531.96],[1638117300000,186.43,186.53,186.14,186.17,3970.09],[1638117600000,186.18,186.38,185.73,185.76,6817.31],[1638117900000,185.76,186.86,185.7,186.54,5380.68],[1638118200000,186.54,187.26,186.45,186.9,3229.94],[1638118500000,186.91,187.39,186.87,187.36,2899.26],[1638118800000,187.36,187.62,186.66,187.5,6492.03],[1638119100000,187.51,188.0,187.5,187.97,2379.41],[1638119400000,187.95,188.09,187.85,188.02,2279.32],[1638119700000,188.03,188.09,187.41,187.95,2964.8],[1638120000000,187.95,188.09,187.16,187.32,3057.33],[1638120300000,187.31,188.1,186.99,187.03,4913.88],[1638120600000,187.02,187.23,186.14,186.37,3432.37],[1638120900000,186.31,186.36,185.0,185.0,13258.64],[1638121200000,185.0,185.76,184.51,185.13,18862.89],[1638121500000,185.13,185.25,184.51,184.82,3962.91],[1638121800000,184.82,186.4,184.81,185.89,6296.02],[1638122100000,185.92,186.37,185.58,185.96,2427.53],[1638122400000,185.95,186.65,185.69,186.39,2353.73],[1638122700000,186.39,186.61,185.83,186.6,2700.6],[1638123000000,186.6,186.6,185.84,186.18,2547.67],[1638123300000,186.2,186.55,185.12,185.2,4946.41],[1638123600000,185.19,185.27,184.36,184.7,4643.27],[1638123900000,184.73,184.87,184.0,184.08,6054.25],[1638124200000,184.08,184.52,183.6,183.88,8890.36],[1638124500000,183.88,184.32,182.54,182.7,13471.8],[1638124800000,182.65,184.0,180.93,183.81,34176.82],[1638125100000,183.81,186.06,183.76,185.87,14575.9],[1638125400000,185.91,186.0,184.44,185.72,7324.68],[1638125700000,185.66,186.0,185.06,185.68,7145.51],[1638126000000,185.68,186.04,185.13,185.93,5960.16],[1638126300000,185.94,187.49,185.57,187.35,8143.64],[1638126600000,187.36,188.14,187.23,187.62,9004.3],[1638126900000,187.6,187.83,186.68,186.99,4339.95],[1638127200000,186.99,187.07,186.08,186.08,2341.12],[1638127500000,186.08,186.34,185.57,185.84,2962.43],[1638127800000,185.86,186.96,185.86,186.92,3480.91],[1638128100000,186.96,188.54,186.95,188.36,7400.56],[1638128400000,188.35,189.1,188.2,188.85,6909.18],[1638128700000,188.85,189.48,188.85,189.46,6169.95],[1638129000000,189.44,189.75,188.97,189.07,6011.49],[1638129300000,189.03,189.33,188.12,188.51,5603.06],[1638129600000,188.52,189.18,188.52,188.97,3424.84],[1638129900000,188.95,189.61,188.9,189.59,2989.24],[1638130200000,189.59,190.0,189.13,189.87,3320.24],[1638130500000,189.82,189.97,188.94,188.98,2938.47],[1638130800000,188.99,189.69,188.77,189.69,4144.17],[1638131100000,189.69,189.88,189.12,189.67,3863.53],[1638131400000,189.7,190.45,189.61,190.29,8463.39],[1638131700000,190.31,191.6,190.31,191.55,7270.5],[1638132000000,191.54,191.83,191.0,191.21,7057.82],[1638132300000,191.21,192.36,191.21,191.74,7580.16],[1638132600000,191.75,192.72,191.65,192.72,8431.59],[1638132900000,192.73,192.78,192.2,192.42,4128.53],[1638133200000,192.42,193.31,192.41,193.17,6046.79],[1638133500000,193.17,194.1,192.82,193.62,8282.77],[1638133800000,193.61,194.58,193.55,194.39,8788.18],[1638134100000,194.43,195.17,194.4,195.06,9834.12],[1638134400000,195.1,196.1,194.97,195.94,8817.38],[1638134700000,195.94,197.56,195.78,196.66,27565.46],[1638135000000,196.66,197.18,195.68,196.24,12894.12],[1638135300000,196.23,197.15,195.73,196.99,5940.58],[1638135600000,197.05,197.77,196.93,197.4,8754.88],[1638135900000,197.37,198.13,196.85,197.99,10335.67],[1638136200000,197.97,198.27,197.17,198.24,16058.82],[1638136500000,198.19,198.73,197.73,198.27,9229.18],[1638136800000,198.34,199.78,198.15,199.69,14282.09],[1638137100000,199.69,199.9,199.13,199.71,12977.33],[1638137400000,199.71,199.74,198.35,199.47,12097.28],[1638137700000,199.44,202.1,197.83,198.41,77779.49],[1638138000000,198.4,198.67,197.49,197.75,11639.18],[1638138300000,197.75,197.95,196.7,197.39,9689.59],[1638138600000,197.38,197.51,196.94,197.19,4754.96],[1638138900000,197.18,198.03,197.11,197.84,3387.67],[1638139200000,197.87,197.92,197.06,197.07,5645.58],[1638139500000,197.11,197.7,197.0,197.53,4241.65],[1638139800000,197.53,197.6,197.0,197.06,4448.32],[1638140100000,197.05,197.06,195.82,195.86,8132.08],[1638140400000,195.86,197.49,195.86,197.4,24782.6],[1638140700000,197.42,199.93,197.31,199.86,17199.67],[1638141000000,199.89,200.48,199.01,199.28,14121.22],[1638141300000,199.28,200.16,198.81,199.11,9396.34],[1638141600000,199.11,200.03,198.89,199.53,6280.27],[1638141900000,199.52,200.63,199.46,200.52,9908.39],[1638142200000,200.55,201.97,200.28,200.76,15468.73],[1638142500000,200.76,201.6,200.55,201.17,6371.04],[1638142800000,201.15,201.44,200.47,200.47,5152.81],[1638143100000,200.46,201.33,200.44,201.0,4190.22],[1638143400000,200.98,201.17,200.05,200.27,5454.98],[1638143700000,200.35,200.88,199.75,200.69,4986.51],[1638144000000,200.71,201.83,200.57,201.22,10287.14],[1638144300000,201.28,201.47,200.25,200.5,4067.55],[1638144600000,200.49,201.31,200.46,200.67,5293.89],[1638144900000,200.67,200.68,199.8,199.96,4961.34],[1638145200000,199.95,200.42,199.68,200.35,5259.51],[1638145500000,200.35,201.76,199.63,201.62,9366.45],[1638145800000,201.65,202.9,201.46,202.47,11470.28],[1638146100000,202.5,202.96,201.77,202.22,10095.62],[1638146400000,202.23,202.44,201.72,201.95,6766.29],[1638146700000,201.95,202.29,201.68,202.29,8988.44],[1638147000000,202.28,203.02,202.09,202.26,9995.37],[1638147300000,202.25,202.27,201.41,201.71,7173.4],[1638147600000,201.71,202.61,201.26,202.42,6820.39],[1638147900000,202.48,202.82,202.09,202.73,5272.96],[1638148200000,202.73,203.98,202.48,202.58,16782.82],[1638148500000,202.56,202.94,202.1,202.53,6708.49],[1638148800000,202.52,203.21,202.24,202.8,3359.75],[1638149100000,202.81,202.92,201.98,202.27,3908.88],[1638149400000,202.26,202.34,201.69,201.86,3311.72],[1638149700000,201.9,202.38,201.3,201.38,6033.7],[1638150000000,201.43,201.77,201.34,201.77,3420.73],[1638150300000,201.77,202.05,201.11,201.3,2657.24],[1638150600000,201.29,201.53,201.16,201.45,3588.58],[1638150900000,201.42,202.06,201.36,201.88,3594.43],[1638151200000,201.9,202.33,201.35,201.53,3012.89],[1638151500000,201.53,201.68,201.06,201.1,3458.09],[1638151800000,201.1,201.5,201.02,201.08,1810.43],[1638152100000,201.06,201.76,201.04,201.69,2436.42],[1638152400000,201.7,201.74,201.13,201.34,3137.53],[1638152700000,201.37,201.65,201.0,201.07,2698.56],[1638153000000,201.06,201.82,201.06,201.64,3436.94],[1638153300000,201.66,201.89,201.38,201.52,2070.79],[1638153600000,201.51,201.57,201.16,201.34,2825.32],[1638153900000,201.33,201.78,201.2,201.36,3362.27],[1638154200000,201.36,201.8,201.26,201.43,2592.04],[1638154500000,201.43,201.58,200.61,200.66,5009.83],[1638154800000,200.69,200.89,200.34,200.51,4092.63],[1638155100000,200.53,200.66,200.33,200.42,3021.82],[1638155400000,200.39,200.91,200.37,200.64,3752.78],[1638155700000,200.62,201.5,200.61,201.25,6307.27],[1638156000000,201.23,201.38,200.37,200.39,5806.84],[1638156300000,200.38,201.1,200.33,201.09,5709.27],[1638156600000,201.08,201.2,200.42,200.47,3550.86],[1638156900000,200.5,200.82,200.35,200.64,2802.95],[1638157200000,200.62,200.82,200.35,200.55,2659.84],[1638157500000,200.56,200.98,200.55,200.67,2929.96],[1638157800000,200.67,201.0,200.67,200.84,2499.92],[1638158100000,200.84,201.27,200.73,200.85,3276.67],[1638158400000,200.87,201.89,200.73,201.85,6885.98],[1638158700000,201.87,202.07,201.58,201.61,4325.96],[1638159000000,201.6,202.08,201.54,201.92,3019.24],[1638159300000,201.92,202.02,201.51,201.56,3434.13],[1638159600000,201.53,201.82,201.43,201.61,2408.85],[1638159900000,201.62,201.82,201.5,201.51,1583.18],[1638160200000,201.51,202.07,201.36,201.9,1831.65],[1638160500000,201.93,202.68,201.9,202.6,4200.43],[1638160800000,202.59,203.12,202.59,202.95,4008.19],[1638161100000,202.96,203.18,202.44,202.47,3365.27],[1638161400000,202.46,202.46,201.89,202.04,3575.87],[1638161700000,202.04,202.22,201.44,201.61,5557.3],[1638162000000,201.62,201.84,201.47,201.69,3426.73],[1638162300000,201.68,201.85,201.5,201.61,2219.0],[1638162600000,201.61,201.66,201.27,201.34,1663.49],[1638162900000,201.35,201.42,201.01,201.07,2092.91],[1638163200000,201.09,201.58,201.08,201.58,1568.14],[1638163500000,201.6,201.89,201.12,201.55,2251.18],[1638163800000,201.52,201.93,201.46,201.88,1867.88],[1638164100000,201.88,201.99,201.58,201.92,2399.15],[1638164400000,201.91,202.91,201.91,202.85,2810.23],[1638164700000,202.86,203.76,202.85,203.4,6289.46],[1638165000000,203.39,203.81,202.92,202.93,5974.33],[1638165300000,202.95,203.82,202.82,203.46,4000.34],[1638165600000,203.45,204.4,203.41,204.37,6519.39],[1638165900000,204.34,204.7,204.01,204.65,9256.15],[1638166200000,204.65,204.8,204.27,204.6,4491.14],[1638166500000,204.64,204.74,204.16,204.7,5238.55],[1638166800000,204.7,204.95,204.17,204.26,5720.34],[1638167100000,204.26,204.76,204.03,204.76,2544.38],[1638167400000,204.78,206.61,204.78,205.99,18583.82],[1638167700000,205.98,206.12,205.23,205.59,5719.2],[1638168000000,205.58,205.97,205.15,205.66,5191.09],[1638168300000,205.65,206.27,205.61,205.88,5625.43],[1638168600000,205.88,205.99,204.73,204.94,10079.94],[1638168900000,204.91,204.91,204.03,204.6,4709.28],[1638169200000,204.6,204.9,204.33,204.64,3474.19],[1638169500000,204.64,204.79,204.45,204.7,2641.69],[1638169800000,204.69,204.74,204.22,204.38,2165.23],[1638170100000,204.38,204.44,203.63,204.21,6651.84],[1638170400000,204.19,204.43,204.11,204.29,2614.61],[1638170700000,204.3,204.79,204.13,204.73,2848.78],[1638171000000,204.73,204.82,204.37,204.39,3016.43],[1638171300000,204.4,204.56,203.87,203.92,3090.72],[1638171600000,203.91,204.24,203.81,204.12,1618.93],[1638171900000,204.11,204.36,203.86,203.9,2267.33],[1638172200000,203.89,203.89,203.32,203.62,4056.0],[1638172500000,203.61,203.84,203.51,203.79,1916.69],[1638172800000,203.79,204.03,203.47,204.0,1953.02],[1638173100000,203.99,204.56,203.61,203.68,3874.23],[1638173400000,203.67,203.7,202.83,203.19,4744.39],[1638173700000,203.19,203.5,202.37,202.49,7748.48],[1638174000000,202.44,202.78,202.3,202.4,3134.56],[1638174300000,202.39,202.57,201.63,201.7,6149.43],[1638174600000,201.7,202.69,201.62,202.4,4336.31],[1638174900000,202.41,202.96,202.3,202.57,2461.65],[1638175200000,202.56,202.97,202.34,202.74,1914.5],[1638175500000,202.75,202.99,202.64,202.85,2138.19],[1638175800000,202.85,203.83,202.77,203.64,6052.14],[1638176100000,203.63,203.89,203.57,203.68,2149.78],[1638176400000,203.68,204.02,203.37,203.94,3489.22],[1638176700000,203.92,204.22,203.91,204.22,1671.39],[1638177000000,204.23,204.56,204.12,204.32,2847.46],[1638177300000,204.32,204.95,204.18,204.78,3157.68],[1638177600000,204.77,204.9,203.85,203.95,2707.96],[1638177900000,203.98,204.86,203.79,203.85,10663.72],[1638178200000,203.9,204.18,203.27,203.32,4424.74],[1638178500000,203.35,203.55,202.59,202.62,4289.55],[1638178800000,202.62,202.65,201.02,201.15,7720.77],[1638179100000,201.16,202.45,201.14,202.35,5922.9],[1638179400000,202.34,202.34,201.6,201.7,4397.42],[1638179700000,201.72,202.5,201.3,202.15,7465.1],[1638180000000,202.16,202.93,201.92,202.93,4614.34],[1638180300000,202.93,203.41,202.82,203.15,3730.26],[1638180600000,203.15,203.6,202.64,202.69,2858.15],[1638180900000,202.7,203.28,202.4,203.21,2036.44],[1638181200000,203.28,203.92,203.04,203.4,3304.01],[1638181500000,203.42,204.69,203.09,204.52,6171.7],[1638181800000,204.49,204.61,203.66,204.52,4286.19],[1638182100000,204.48,204.57,203.96,204.1,2654.76],[1638182400000,204.12,205.53,203.31,205.49,14637.75],[1638182700000,205.49,205.71,204.42,204.85,5965.77],[1638183000000,204.88,205.84,204.69,205.33,4443.37],[1638183300000,205.32,206.25,205.23,205.4,11840.12],[1638183600000,205.41,205.92,205.32,205.5,3066.07],[1638183900000,205.54,205.95,205.28,205.93,4406.39],[1638184200000,205.94,205.94,205.47,205.66,2764.2],[1638184500000,205.66,205.66,204.73,204.88,2838.38],[1638184800000,204.88,205.03,204.55,205.0,2630.53],[1638185100000,205.04,205.11,204.16,204.22,3975.72],[1638185400000,204.28,204.98,204.23,204.75,1945.2],[1638185700000,204.72,204.87,204.3,204.33,2516.25],[1638186000000,204.33,204.39,203.83,203.86,2264.04],[1638186300000,203.85,204.54,203.85,204.23,4214.39],[1638186600000,204.22,204.34,203.67,203.84,4744.33],[1638186900000,203.84,204.16,203.38,203.38,4006.61],[1638187200000,203.43,203.95,203.19,203.73,3291.38],[1638187500000,203.73,203.87,203.41,203.49,2036.2],[1638187800000,203.5,204.16,203.49,203.98,2520.8],[1638188100000,203.98,204.55,203.76,203.77,3158.11],[1638188400000,203.77,203.81,203.08,203.53,4299.37],[1638188700000,203.53,203.86,203.26,203.55,4105.24],[1638189000000,203.58,204.1,203.57,203.82,2426.34],[1638189300000,203.82,204.91,203.74,204.88,3701.98],[1638189600000,204.9,204.91,204.14,204.58,3597.16],[1638189900000,204.57,204.7,204.08,204.17,5562.58],[1638190200000,204.16,204.16,203.44,203.46,2144.43],[1638190500000,203.47,204.09,203.44,203.74,1511.86],[1638190800000,203.83,204.5,203.59,204.31,7219.99],[1638191100000,204.34,204.89,204.05,204.85,3403.82],[1638191400000,204.87,205.56,204.82,205.55,6678.56],[1638191700000,205.55,206.57,205.33,206.56,6309.39],[1638192000000,206.56,206.84,206.22,206.25,10261.72],[1638192300000,206.26,206.3,205.54,205.72,7653.15],[1638192600000,205.73,207.78,205.73,207.71,15503.8],[1638192900000,207.71,209.0,207.51,208.98,17694.24],[1638193200000,209.0,209.9,208.96,209.48,20881.12],[1638193500000,209.53,209.9,208.66,209.65,8859.73],[1638193800000,209.66,210.61,209.23,210.0,25754.84],[1638194100000,210.0,210.04,209.14,209.38,8295.57],[1638194400000,209.38,210.75,209.18,210.15,8248.16],[1638194700000,210.14,210.84,209.47,209.55,7091.11],[1638195000000,209.52,209.91,209.11,209.25,5386.71],[1638195300000,209.22,209.51,208.14,208.23,7425.04],[1638195600000,208.23,208.29,207.67,207.89,6069.92],[1638195900000,207.89,208.44,207.41,207.41,4207.25],[1638196200000,207.4,208.31,207.13,207.25,6988.67],[1638196500000,207.25,207.82,206.85,207.82,6674.83],[1638196800000,207.79,207.79,207.08,207.2,3915.83],[1638197100000,207.2,207.24,206.13,206.23,7739.3],[1638197400000,206.24,206.95,206.17,206.7,3784.92],[1638197700000,206.71,206.95,206.35,206.53,4395.19],[1638198000000,206.57,206.83,205.65,205.68,4183.03],[1638198300000,205.67,205.67,204.95,205.35,5653.54],[1638198600000,205.38,205.66,205.07,205.1,3230.97],[1638198900000,205.1,205.7,205.03,205.69,3086.58],[1638199200000,205.66,205.76,205.08,205.14,3529.35],[1638199500000,205.13,205.64,205.11,205.11,2555.99],[1638199800000,205.13,205.37,204.01,204.32,6286.61],[1638200100000,204.31,204.7,204.02,204.25,3738.49],[1638200400000,204.26,204.71,204.19,204.55,2047.05],[1638200700000,204.54,204.96,204.43,204.63,2260.72],[1638201000000,204.66,205.19,204.55,204.91,3757.17],[1638201300000,204.91,206.95,204.89,206.92,10994.12],[1638201600000,206.91,207.64,206.62,206.75,8053.31],[1638201900000,206.79,209.03,206.79,208.8,17457.36],[1638202200000,208.83,209.24,208.0,208.32,9300.38],[1638202500000,208.32,208.49,207.44,207.51,5730.45],[1638202800000,207.48,207.85,207.31,207.58,3482.64],[1638203100000,207.54,207.89,207.33,207.56,4163.67],[1638203400000,207.57,208.0,207.35,207.39,3752.37],[1638203700000,207.39,208.69,207.35,208.61,4715.82],[1638204000000,208.6,208.79,208.29,208.68,3189.22],[1638204300000,208.69,209.89,208.3,209.67,9063.06],[1638204600000,209.67,210.73,209.35,210.13,14309.15],[1638204900000,210.15,210.24,208.96,209.66,8378.71],[1638205200000,209.69,210.1,209.12,209.87,7125.68],[1638205500000,209.89,210.85,209.89,210.79,8273.66],[1638205800000,210.75,211.6,210.34,211.16,15849.88],[1638206100000,211.23,212.62,210.77,212.57,13868.56],[1638206400000,212.53,212.75,211.07,211.21,12746.38],[1638206700000,211.21,211.9,210.89,211.72,7539.75],[1638207000000,211.69,212.3,211.28,211.69,6662.27],[1638207300000,211.7,212.29,211.58,211.98,5990.88],[1638207600000,212.01,212.1,211.07,211.17,5286.33],[1638207900000,211.19,212.0,211.13,211.22,4218.47],[1638208200000,211.22,211.32,210.18,210.31,5533.28],[1638208500000,210.37,210.97,210.27,210.63,5195.2],[1638208800000,210.63,210.82,209.83,210.15,4714.89],[1638209100000,210.15,211.0,210.03,210.74,3949.41],[1638209400000,210.73,211.1,210.4,210.68,3699.16],[1638209700000,210.67,211.09,210.57,210.77,3008.43],[1638210000000,210.75,210.97,210.45,210.64,4091.74],[1638210300000,210.65,211.16,210.08,210.31,5447.14],[1638210600000,210.3,210.85,210.05,210.39,2287.23],[1638210900000,210.44,211.2,210.41,211.2,5322.41],[1638211200000,211.2,211.2,210.76,210.78,1691.99],[1638211500000,210.82,210.84,210.05,210.4,3474.23],[1638211800000,210.4,210.56,209.75,209.8,2543.36],[1638212100000,209.77,210.29,209.4,209.59,4660.16],[1638212400000,209.59,209.82,209.1,209.18,2603.19],[1638212700000,209.18,209.26,208.14,208.29,9886.82],[1638213000000,208.33,208.64,207.71,207.94,7188.25],[1638213300000,207.96,208.36,207.5,207.63,5463.78],[1638213600000,207.62,208.32,207.5,208.25,6807.45],[1638213900000,208.24,209.4,208.12,208.13,10549.96],[1638214200000,208.11,208.95,208.0,208.6,3206.56],[1638214500000,208.6,208.6,207.72,207.84,4657.74],[1638214800000,207.86,208.15,207.29,207.34,5217.11],[1638215100000,207.37,207.63,206.74,206.75,4832.0],[1638215400000,206.75,207.02,206.61,206.61,3756.21],[1638215700000,206.62,206.79,205.24,206.05,18660.59],[1638216000000,206.06,206.99,205.87,206.39,4203.4],[1638216300000,206.43,206.53,205.52,205.9,4333.26],[1638216600000,205.91,206.66,205.9,206.25,3690.53],[1638216900000,206.27,206.74,205.96,206.08,4176.83],[1638217200000,206.15,206.87,205.82,206.72,2493.29],[1638217500000,206.72,206.88,206.48,206.65,3181.87],[1638217800000,206.58,206.65,206.19,206.51,3065.26],[1638218100000,206.49,206.6,206.2,206.59,1974.48],[1638218400000,206.56,207.23,206.56,207.23,6290.38],[1638218700000,207.14,207.48,206.52,206.58,4460.43],[1638219000000,206.57,206.68,206.37,206.53,2378.49],[1638219300000,206.55,206.71,205.95,206.0,2168.29],[1638219600000,206.0,206.24,205.62,206.04,4842.63],[1638219900000,206.04,206.59,205.96,206.44,3166.71],[1638220200000,206.44,206.45,206.14,206.3,2809.38],[1638220500000,206.29,207.08,206.08,206.78,6489.78],[1638220800000,206.79,207.63,206.79,207.33,4965.6],[1638221100000,207.33,208.0,207.26,207.94,4488.98],[1638221400000,207.93,208.0,207.21,207.25,3216.23],[1638221700000,207.25,207.6,207.0,207.44,2114.49],[1638222000000,207.45,207.6,206.49,206.55,5636.59],[1638222300000,206.54,206.97,206.54,206.64,1505.97],[1638222600000,206.65,207.64,206.6,207.38,3529.23],[1638222900000,207.37,207.52,206.72,206.82,2100.4],[1638223200000,206.82,207.22,206.64,207.14,2241.36],[1638223500000,207.12,207.21,206.72,206.92,2131.92],[1638223800000,206.92,206.96,206.18,206.39,2859.63],[1638224100000,206.38,206.67,206.25,206.54,2310.74],[1638224400000,206.52,206.62,206.0,206.01,3471.58],[1638224700000,206.02,206.28,206.0,206.2,3304.98],[1638225000000,206.19,206.64,205.92,206.53,3201.35],[1638225300000,206.5,206.63,206.34,206.39,2219.23],[1638225600000,206.38,206.4,205.8,205.85,2625.49],[1638225900000,205.86,206.38,205.57,205.76,7024.18],[1638226200000,205.74,205.78,205.0,205.05,4179.41],[1638226500000,205.06,205.1,204.39,204.55,7603.47],[1638226800000,204.6,204.73,203.66,203.85,13350.91],[1638227100000,203.85,204.48,203.69,204.31,10692.2],[1638227400000,204.31,205.46,204.26,205.11,6276.38],[1638227700000,205.1,205.31,204.7,205.08,2752.47],[1638228000000,205.08,205.81,205.0,205.42,2280.82],[1638228300000,205.45,205.69,205.26,205.56,1858.61],[1638228600000,205.59,205.69,205.29,205.47,2919.12],[1638228900000,205.48,205.48,204.89,205.13,2904.66],[1638229200000,205.1,205.13,204.13,204.19,3114.68],[1638229500000,204.2,204.81,203.81,203.82,3537.93],[1638229800000,203.85,204.89,203.83,204.55,4631.08],[1638230100000,204.6,204.61,203.89,204.09,2684.16],[1638230400000,204.1,204.48,203.68,203.8,8284.32],[1638230700000,203.82,204.9,203.79,204.79,3024.57],[1638231000000,204.75,205.66,204.75,205.23,5240.22],[1638231300000,205.24,205.78,205.23,205.41,2837.23],[1638231600000,205.36,205.39,204.39,204.46,4107.07],[1638231900000,204.45,204.59,204.0,204.36,3548.57],[1638232200000,204.36,204.78,204.06,204.11,2930.72],[1638232500000,204.13,204.24,203.83,204.03,8404.51],[1638232800000,204.03,204.97,203.72,204.85,6157.48],[1638233100000,204.9,205.06,204.38,205.03,4324.38],[1638233400000,205.04,205.17,204.34,204.5,3500.59],[1638233700000,204.5,205.7,204.31,205.6,5253.91],[1638234000000,205.61,206.08,205.53,206.01,4685.87],[1638234300000,206.0,206.53,205.84,205.97,8301.68],[1638234600000,205.99,206.3,204.5,204.58,5381.62],[1638234900000,204.55,204.79,204.0,204.59,6644.27],[1638235200000,204.55,204.55,204.15,204.34,3154.94],[1638235500000,204.33,204.55,203.82,204.3,3740.87],[1638235800000,204.3,204.96,204.3,204.75,3962.26],[1638236100000,204.75,205.41,204.65,205.4,3272.09],[1638236400000,205.38,205.38,204.8,205.07,2330.62],[1638236700000,205.04,205.53,204.35,204.36,3655.91],[1638237000000,204.38,205.15,204.36,205.0,1438.31],[1638237300000,205.02,205.07,204.35,204.72,2339.95],[1638237600000,204.71,205.53,204.51,205.39,4165.71],[1638237900000,205.41,205.52,205.01,205.19,2598.06],[1638238200000,205.2,205.51,205.05,205.37,2198.62],[1638238500000,205.32,205.53,204.93,205.06,2480.23],[1638238800000,205.03,205.46,204.79,204.94,1727.18],[1638239100000,204.91,204.93,204.34,204.83,2342.64],[1638239400000,204.83,205.18,204.42,204.59,2299.36],[1638239700000,204.59,204.92,204.36,204.62,1593.38],[1638240000000,204.64,204.84,204.22,204.32,1850.37],[1638240300000,204.31,204.57,204.0,204.26,1727.11],[1638240600000,204.26,204.38,203.91,204.31,2022.21],[1638240900000,204.29,204.6,204.19,204.35,1384.97],[1638241200000,204.33,204.69,203.7,203.77,2044.55],[1638241500000,203.74,203.88,203.23,203.32,4268.64],[1638241800000,203.32,203.97,203.19,203.94,3074.94],[1638242100000,203.88,204.01,203.45,203.52,2224.96],[1638242400000,203.5,203.55,203.06,203.1,2426.94],[1638242700000,203.12,203.17,202.46,202.59,5813.68],[1638243000000,202.6,203.05,202.43,202.47,3020.76],[1638243300000,202.46,202.56,201.2,201.43,11519.51],[1638243600000,201.48,202.0,201.43,201.67,4319.67],[1638243900000,201.62,202.84,201.57,202.84,5419.12],[1638244200000,202.81,203.84,202.81,203.6,6783.01],[1638244500000,203.58,203.9,203.28,203.72,2433.93],[1638244800000,203.74,203.83,203.0,203.64,4339.56],[1638245100000,203.65,204.05,203.55,204.05,3639.22],[1638245400000,204.06,204.43,203.8,204.28,3425.9],[1638245700000,204.28,204.46,203.6,203.61,6985.29],[1638246000000,203.61,203.8,202.97,202.98,4679.85],[1638246300000,202.98,203.81,202.98,203.66,3680.77],[1638246600000,203.67,203.89,202.78,202.88,1934.64],[1638246900000,202.9,203.09,202.23,202.27,2104.86],[1638247200000,202.3,202.92,202.08,202.76,2739.66],[1638247500000,202.85,203.74,202.74,203.58,2535.36],[1638247800000,203.57,203.71,203.24,203.58,2697.0],[1638248100000,203.57,204.38,203.55,204.37,2346.06],[1638248400000,204.38,206.08,204.3,206.0,7575.97],[1638248700000,206.05,206.1,205.7,205.82,3732.68],[1638249000000,205.82,205.92,204.82,204.91,3610.2],[1638249300000,204.92,205.13,204.5,204.6,3741.16],[1638249600000,204.61,204.87,203.84,204.04,4552.24],[1638249900000,204.06,204.15,203.69,203.77,2821.56],[1638250200000,203.78,204.78,203.66,204.69,3445.13],[1638250500000,204.72,204.89,204.04,204.16,3520.16],[1638250800000,204.18,204.35,203.3,203.31,9521.22],[1638251100000,203.31,203.31,202.5,203.0,6497.55],[1638251400000,202.96,203.71,202.25,202.32,4082.31],[1638251700000,202.33,202.39,201.64,201.67,6796.43],[1638252000000,201.66,201.84,200.82,201.03,9510.84],[1638252300000,201.05,201.4,200.66,201.12,7900.6],[1638252600000,201.13,201.47,200.59,200.74,6781.84],[1638252900000,200.71,200.86,200.02,200.8,16405.07],[1638253200000,200.8,202.27,200.79,201.8,13216.11],[1638253500000,201.85,202.68,201.6,202.56,4874.21],[1638253800000,202.56,203.12,202.07,202.83,7769.05],[1638254100000,202.84,203.43,202.8,203.01,5920.18],[1638254400000,202.98,203.16,202.05,202.43,4163.77],[1638254700000,202.44,203.07,202.4,203.07,4323.26],[1638255000000,203.07,203.31,202.58,202.82,4968.99],[1638255300000,202.87,203.39,202.81,203.2,3548.44],[1638255600000,203.21,203.6,202.52,203.33,5645.98],[1638255900000,203.37,204.19,203.3,203.86,4607.57],[1638256200000,203.89,204.04,202.82,203.15,3916.72],[1638256500000,203.14,203.5,202.66,202.77,3881.07],[1638256800000,202.74,202.74,202.28,202.39,3245.03],[1638257100000,202.38,202.87,202.16,202.44,2986.05],[1638257400000,202.45,202.68,201.95,202.24,3399.29],[1638257700000,202.25,202.35,201.74,201.87,1603.97],[1638258000000,201.87,201.87,200.52,200.61,5973.06],[1638258300000,200.57,201.09,200.53,200.77,5964.7],[1638258600000,200.78,202.08,200.77,202.05,3095.58],[1638258900000,202.08,202.31,201.69,201.77,3030.2],[1638259200000,201.82,202.38,200.89,202.2,6331.64],[1638259500000,202.19,202.19,200.92,201.42,3337.25],[1638259800000,201.41,201.79,201.0,201.01,4306.23],[1638260100000,201.05,201.05,200.43,200.7,3826.87],[1638260400000,200.6,200.6,199.59,199.78,18109.01],[1638260700000,199.81,200.76,199.55,200.66,4543.75],[1638261000000,200.66,201.08,200.48,200.82,4298.0],[1638261300000,200.81,200.9,200.14,200.32,3942.55],[1638261600000,200.32,202.08,199.79,202.05,6458.68],[1638261900000,202.0,203.71,201.74,202.88,10156.09],[1638262200000,202.83,202.93,201.71,202.6,6001.62],[1638262500000,202.66,202.89,201.59,201.59,4139.43],[1638262800000,201.58,202.34,201.31,202.05,3199.05],[1638263100000,202.04,202.47,201.26,201.31,2883.91],[1638263400000,201.4,201.57,200.82,201.45,3450.18],[1638263700000,201.43,202.22,201.32,202.16,2323.18],[1638264000000,202.11,202.11,201.06,201.26,2112.01],[1638264300000,201.18,201.32,200.45,200.73,3526.38],[1638264600000,200.79,201.34,200.28,201.18,3648.25],[1638264900000,201.2,201.62,200.87,201.46,1801.2],[1638265200000,201.45,201.45,200.73,201.15,1971.21],[1638265500000,201.16,202.25,201.14,201.65,4567.67],[1638265800000,201.64,202.09,200.71,201.04,4378.75],[1638266100000,201.01,201.87,200.98,201.38,4118.31],[1638266400000,201.37,201.38,200.5,200.67,4439.63],[1638266700000,200.67,201.62,200.62,201.41,6285.57],[1638267000000,201.41,201.92,201.09,201.81,4956.4],[1638267300000,201.8,201.81,201.25,201.31,1859.63],[1638267600000,201.3,201.39,200.8,201.0,3417.02],[1638267900000,200.99,201.27,200.73,200.88,1884.68],[1638268200000,200.89,201.86,200.72,201.74,3363.92],[1638268500000,201.75,202.2,201.36,202.16,9154.91],[1638268800000,202.19,202.4,202.0,202.2,4142.8],[1638269100000,202.18,202.78,202.0,202.54,4637.53],[1638269400000,202.56,203.21,202.41,203.06,5235.2],[1638269700000,202.98,203.53,202.7,203.29,5559.54],[1638270000000,203.31,203.47,202.43,202.66,4839.66],[1638270300000,202.67,202.93,202.29,202.78,3835.24],[1638270600000,202.82,203.15,202.41,202.5,3676.84],[1638270900000,202.52,203.49,202.34,203.48,4483.88],[1638271200000,203.44,203.87,203.22,203.73,4671.35],[1638271500000,203.74,204.18,203.43,204.02,4961.92],[1638271800000,204.02,205.39,204.01,205.28,10275.47],[1638272100000,205.23,205.8,204.98,205.51,7320.73],[1638272400000,205.51,206.59,205.51,206.23,10620.22],[1638272700000,206.28,206.44,205.54,206.27,9838.27],[1638273000000,206.26,207.35,205.8,207.32,10655.95],[1638273300000,207.33,207.5,206.8,207.19,11862.18],[1638273600000,207.18,208.87,207.12,208.73,17798.07],[1638273900000,208.73,209.29,208.4,208.52,11888.76],[1638274200000,208.44,209.91,208.44,209.5,15561.7],[1638274500000,209.52,209.76,208.24,208.88,9149.34],[1638274800000,208.9,209.22,207.84,208.33,5785.14],[1638275100000,208.3,208.5,207.64,207.85,5618.92],[1638275400000,207.84,210.23,207.41,209.67,16227.89],[1638275700000,209.71,212.7,209.62,211.52,46559.38],[1638276000000,211.53,214.18,211.53,213.06,33397.47],[1638276300000,213.09,214.7,212.51,214.7,39844.61],[1638276600000,214.7,217.47,214.64,216.39,77742.4],[1638276900000,216.43,216.78,214.05,214.81,32793.19],[1638277200000,214.81,216.1,213.42,213.5,22658.6],[1638277500000,213.51,215.51,212.68,214.87,19927.74],[1638277800000,214.79,215.35,214.37,214.9,10253.82],[1638278100000,214.9,215.29,214.0,214.42,12399.78],[1638278400000,214.42,214.5,212.76,213.26,21848.44],[1638278700000,213.26,213.77,212.89,213.08,10594.7],[1638279000000,213.08,213.89,212.4,212.65,10317.01],[1638279300000,212.59,213.34,212.42,213.26,6304.23],[1638279600000,213.22,214.67,213.17,214.0,13358.56],[1638279900000,214.0,214.49,213.72,214.25,6742.48],[1638280200000,214.25,214.85,213.55,213.68,9325.82],[1638280500000,213.68,214.92,213.5,214.6,9020.12],[1638280800000,214.62,215.29,214.17,215.2,13406.15],[1638281100000,215.18,215.39,213.77,214.17,13324.02],[1638281400000,214.17,215.0,213.92,214.1,8173.48],[1638281700000,214.11,214.5,213.36,214.38,6853.61],[1638282000000,214.41,214.49,213.84,214.33,9046.08],[1638282300000,214.33,216.43,214.16,215.67,16617.83],[1638282600000,215.67,215.99,215.12,215.8,13802.56],[1638282900000,215.8,215.91,214.36,214.65,9400.76],[1638283200000,214.66,215.32,214.5,214.7,7054.52],[1638283500000,214.7,214.75,213.07,213.25,10395.04],[1638283800000,213.28,214.15,213.1,214.14,9723.7],[1638284100000,214.15,214.77,213.97,214.52,6537.22],[1638284400000,214.55,215.12,214.28,215.09,7580.38],[1638284700000,215.1,215.73,214.71,214.97,10531.25],[1638285000000,214.99,216.77,214.97,216.23,15665.01],[1638285300000,216.23,218.28,216.15,216.89,28774.14],[1638285600000,216.81,217.14,216.07,216.63,10565.9],[1638285900000,216.61,217.49,216.38,217.36,7409.84],[1638286200000,217.39,217.76,216.68,217.24,10154.42],[1638286500000,217.27,217.57,215.86,216.0,13541.61],[1638286800000,216.07,216.68,215.44,215.55,8352.88],[1638287100000,215.58,216.53,215.25,216.04,19660.63],[1638287400000,216.04,216.07,213.63,213.73,30172.13],[1638287700000,213.69,214.64,212.32,213.03,32894.96],[1638288000000,213.03,213.8,209.7,211.95,53887.77],[1638288300000,211.94,212.73,210.72,210.88,15476.56],[1638288600000,210.91,211.42,208.26,208.75,21913.7],[1638288900000,208.84,211.74,207.83,210.44,25973.03],[1638289200000,210.34,211.14,209.57,210.88,16001.4],[1638289500000,210.88,212.38,210.58,211.99,11687.4],[1638289800000,211.97,214.78,211.82,214.28,14324.1],[1638290100000,214.27,215.3,213.18,213.78,13949.33],[1638290400000,213.77,213.78,211.35,211.63,14956.84],[1638290700000,211.63,212.45,210.69,211.33,13442.26],[1638291000000,211.37,211.58,210.48,210.8,8769.15],[1638291300000,210.8,211.1,209.09,210.22,15269.24],[1638291600000,210.23,211.14,209.79,210.58,8164.89],[1638291900000,210.6,211.05,207.74,208.04,16079.48],[1638292200000,208.0,210.24,207.95,209.74,10129.92],[1638292500000,209.8,211.94,209.7,211.83,12521.28],[1638292800000,211.82,212.48,211.05,212.03,9694.31],[1638293100000,212.06,212.55,211.7,212.4,4987.84],[1638293400000,212.4,212.96,212.18,212.59,5179.91],[1638293700000,212.57,213.0,211.51,212.36,8158.05],[1638294000000,212.36,212.76,211.5,211.86,6983.29],[1638294300000,211.83,213.77,211.74,213.28,8680.06],[1638294600000,213.29,213.56,212.62,213.07,5085.94],[1638294900000,213.06,213.29,212.19,212.5,5304.31],[1638295200000,212.5,213.56,212.44,212.71,5718.17],[1638295500000,212.7,212.89,211.45,212.38,9136.18],[1638295800000,212.39,212.42,211.13,211.58,7687.92],[1638296100000,211.58,212.92,211.52,212.73,4297.72],[1638296400000,212.73,213.48,212.27,213.27,5308.74],[1638296700000,213.2,213.29,212.56,212.94,4617.77],[1638297000000,212.88,214.62,212.8,214.6,9990.24],[1638297300000,214.61,214.87,213.8,213.98,5578.9],[1638297600000,214.04,215.04,213.81,214.95,5339.18],[1638297900000,214.92,215.66,214.82,215.35,9044.47],[1638298200000,215.28,215.57,214.32,215.01,7167.8],[1638298500000,215.04,216.13,214.55,215.99,8824.14],[1638298800000,216.04,216.09,213.65,213.93,9266.17],[1638299100000,213.94,214.86,213.33,214.58,7729.75],[1638299400000,214.58,214.93,213.62,213.77,4492.44],[1638299700000,213.84,215.0,213.7,214.62,10470.68],[1638300000000,214.61,215.31,214.0,215.22,3597.67],[1638300300000,215.19,215.35,213.84,214.37,4497.94],[1638300600000,214.33,215.55,213.85,213.96,7961.51],[1638300900000,214.0,214.6,213.76,214.02,4046.81],[1638301200000,214.1,214.45,212.78,213.19,7051.35],[1638301500000,213.32,213.84,213.05,213.34,4981.52],[1638301800000,213.36,214.1,213.03,213.91,2848.61],[1638302100000,213.88,215.42,213.88,215.41,7671.11],[1638302400000,215.4,215.74,214.97,215.51,5663.8],[1638302700000,215.51,215.83,214.02,214.36,16489.31],[1638303000000,214.35,214.56,213.5,213.53,5338.33],[1638303300000,213.5,214.17,212.99,213.79,5292.86],[1638303600000,213.87,214.14,213.51,213.8,2420.79],[1638303900000,213.75,215.11,213.45,214.73,4970.45],[1638304200000,214.73,215.3,214.35,214.73,4310.87],[1638304500000,214.7,214.7,213.14,213.27,2567.88],[1638304800000,213.21,214.5,213.07,213.9,11041.85],[1638305100000,213.94,214.31,212.8,212.86,3930.89],[1638305400000,212.79,212.79,211.72,211.77,7592.19],[1638305700000,211.78,212.95,211.78,212.19,7842.85],[1638306000000,212.26,213.31,212.19,213.17,2918.13],[1638306300000,213.21,213.3,212.49,212.62,2569.66],[1638306600000,212.57,213.53,212.52,213.47,4720.86],[1638306900000,213.47,213.94,212.82,212.88,6386.34],[1638307200000,212.88,213.23,212.57,212.69,3712.3],[1638307500000,212.7,212.98,211.96,212.14,4963.13],[1638307800000,212.17,212.59,211.83,211.94,2530.3],[1638308100000,211.95,212.01,211.2,211.81,6590.79],[1638308400000,211.86,212.16,210.98,211.58,8032.08],[1638308700000,211.68,213.15,211.67,212.97,3855.54],[1638309000000,212.98,213.49,212.9,213.44,4402.36],[1638309300000,213.44,213.68,212.55,212.7,3587.17],[1638309600000,212.7,213.65,212.36,213.25,3617.46],[1638309900000,213.25,213.87,213.25,213.66,2814.03],[1638310200000,213.66,213.9,212.02,213.07,17381.99],[1638310500000,213.12,213.2,211.85,211.99,3021.3],[1638310800000,212.04,212.42,211.67,211.8,3528.77],[1638311100000,211.88,212.11,211.5,211.96,3393.47],[1638311400000,211.96,212.2,211.82,211.82,1700.24],[1638311700000,211.88,211.88,211.88,211.88,0.13],[1638312000000,211.68,211.7,211.34,211.4,1359.01],[1638312300000,211.42,211.42,210.17,210.25,5646.02],[1638312600000,210.32,210.9,210.2,210.61,2027.17],[1638312900000,210.61,210.81,210.06,210.2,2802.84],[1638313200000,210.13,210.47,209.8,209.81,5667.2],[1638313500000,209.85,209.88,209.18,209.34,5459.76],[1638313800000,209.38,209.43,208.82,208.96,6451.43],[1638314100000,208.96,210.09,208.96,209.42,3717.39],[1638314400000,209.42,209.72,208.99,209.38,2251.2],[1638314700000,209.4,209.98,209.4,209.6,3057.68],[1638315000000,209.6,209.75,208.67,208.73,3699.32],[1638315300000,208.75,208.99,208.58,208.98,3514.68],[1638315600000,208.99,209.34,208.82,208.91,4839.11],[1638315900000,208.88,209.22,208.19,208.72,3673.05],[1638316200000,208.73,209.33,208.36,209.24,3509.91],[1638316500000,209.24,209.26,208.19,208.53,2020.51],[1638316800000,208.52,208.8,207.89,208.42,11609.81],[1638317100000,208.43,209.84,208.26,209.45,8012.11],[1638317400000,209.45,210.89,209.42,210.35,13917.67],[1638317700000,210.31,210.94,209.6,210.31,9712.65],[1638318000000,210.34,210.39,209.84,210.05,3756.71],[1638318300000,210.02,210.15,209.45,209.99,4419.78],[1638318600000,209.99,210.68,209.99,210.17,5275.58],[1638318900000,210.16,210.57,209.79,210.43,3448.57],[1638319200000,210.4,211.06,210.36,210.58,2991.46],[1638319500000,210.61,211.54,210.61,211.24,4338.88],[1638319800000,211.24,211.62,211.02,211.51,9339.97],[1638320100000,211.56,211.59,211.01,211.32,3590.58],[1638320400000,211.35,211.35,210.45,210.92,3008.68],[1638320700000,210.93,211.4,210.69,211.31,3667.04],[1638321000000,211.31,211.35,210.57,210.8,2667.0],[1638321300000,210.8,210.8,210.05,210.05,3050.0],[1638321600000,210.06,210.28,209.84,210.09,3132.63],[1638321900000,210.08,210.31,209.88,210.31,2380.02],[1638322200000,210.3,211.4,210.07,211.4,3898.59],[1638322500000,211.4,212.04,211.07,211.15,6714.97],[1638322800000,211.17,211.29,210.61,211.27,4120.63],[1638323100000,211.21,211.81,210.99,211.44,4749.31],[1638323400000,211.47,211.47,210.66,210.73,3313.5],[1638323700000,210.73,211.15,210.54,210.66,2634.59],[1638324000000,210.64,212.12,210.54,212.04,4190.66],[1638324300000,212.0,212.17,211.69,211.83,3715.12],[1638324600000,211.91,211.91,210.95,211.33,3284.23],[1638324900000,211.34,211.89,210.72,210.83,2553.07],[1638325200000,210.83,211.12,210.63,210.89,2026.57],[1638325500000,210.92,211.89,210.81,211.89,2399.16],[1638325800000,211.85,212.83,211.83,212.67,5462.2],[1638326100000,212.66,213.19,212.44,213.02,4677.17],[1638326400000,213.03,213.66,212.68,213.56,4668.19],[1638326700000,213.55,213.98,213.15,213.91,8490.66],[1638327000000,213.91,214.79,213.67,214.47,14085.59],[1638327300000,214.47,214.65,213.67,213.93,6563.65],[1638327600000,213.89,213.96,212.71,212.84,7585.06],[1638327900000,212.83,213.34,212.69,212.85,3924.17],[1638328200000,212.86,213.51,212.5,213.37,4401.03],[1638328500000,213.38,213.89,213.26,213.88,2231.95],[1638328800000,213.88,213.94,213.13,213.18,2615.2],[1638329100000,213.2,213.48,212.98,213.23,2517.15],[1638329400000,213.22,213.3,212.52,212.57,2345.59],[1638329700000,212.58,213.52,212.38,213.51,5117.57],[1638330000000,213.49,214.1,213.34,213.8,2919.32],[1638330300000,213.8,213.97,213.17,213.86,2385.19],[1638330600000,213.85,214.78,213.78,214.42,9396.84],[1638330900000,214.43,215.0,214.31,214.93,5998.82],[1638331200000,214.92,214.96,214.27,214.4,5788.66],[1638331500000,214.39,215.47,214.39,215.31,5139.35],[1638331800000,215.3,215.69,215.28,215.65,3833.07],[1638332100000,215.66,215.98,215.09,215.83,5861.9],[1638332400000,215.84,216.43,215.82,216.08,5946.54],[1638332700000,216.07,216.21,215.17,215.2,5653.42],[1638333000000,215.19,216.07,215.15,215.37,9597.64],[1638333300000,215.29,215.97,215.29,215.83,2631.11],[1638333600000,215.79,215.81,215.0,215.01,2961.19],[1638333900000,215.04,215.06,214.4,214.59,6038.83],[1638334200000,214.56,215.26,214.45,215.26,3318.33],[1638334500000,215.27,216.0,215.09,215.77,4826.5],[1638334800000,215.8,216.04,215.0,215.11,4649.69],[1638335100000,215.11,215.14,214.49,214.97,2827.11],[1638335400000,214.98,216.1,214.97,216.02,4582.13],[1638335700000,216.04,216.95,216.0,216.83,7360.36],[1638336000000,216.82,217.38,216.62,217.23,6849.21],[1638336300000,217.22,217.82,216.76,217.67,8208.59],[1638336600000,217.67,217.7,216.79,216.89,6956.84],[1638336900000,216.9,216.92,216.33,216.67,3716.98],[1638337200000,216.64,217.5,216.62,217.12,4023.06],[1638337500000,217.06,217.36,216.19,216.28,5865.97],[1638337800000,216.29,216.49,215.81,216.0,3024.14],[1638338100000,215.99,215.99,215.08,215.37,5050.82],[1638338400000,215.36,215.59,214.92,215.17,5226.97],[1638338700000,215.18,215.42,214.47,215.41,5403.97],[1638339000000,215.42,217.25,215.42,217.02,4509.78],[1638339300000,217.01,217.29,216.64,217.16,5781.22],[1638339600000,217.16,217.38,216.53,216.61,4451.03],[1638339900000,216.63,217.65,216.36,217.02,5456.69],[1638340200000,217.03,217.17,216.09,216.18,3920.15],[1638340500000,216.2,217.34,216.1,217.15,3359.69],[1638340800000,217.16,217.27,216.53,216.9,2858.64],[1638341100000,216.9,217.99,216.8,217.96,7307.5],[1638341400000,217.95,219.0,217.13,217.71,19509.67],[1638341700000,217.8,218.47,217.59,217.89,5341.75],[1638342000000,217.89,218.79,217.74,218.7,6317.65],[1638342300000,218.71,219.42,218.69,219.42,14103.22],[1638342600000,219.41,219.81,219.12,219.7,11553.72],[1638342900000,219.7,220.88,219.65,220.38,23895.68],[1638343200000,220.39,220.54,219.36,219.57,8609.24],[1638343500000,219.57,220.17,219.41,219.75,6274.17],[1638343800000,219.78,220.8,219.26,220.27,6899.37],[1638344100000,220.29,220.4,219.6,219.7,3966.39],[1638344400000,219.69,219.82,218.93,219.54,7442.61],[1638344700000,219.52,219.55,218.84,218.97,7065.18],[1638345000000,218.99,218.99,217.76,217.82,10519.67],[1638345300000,217.82,218.49,217.78,218.42,5436.89],[1638345600000,218.44,218.8,217.8,217.88,9468.98],[1638345900000,217.84,218.0,216.93,217.04,7600.03],[1638346200000,217.04,217.12,216.24,216.49,6376.87],[1638346500000,216.49,218.0,216.33,217.87,11171.76],[1638346800000,217.81,218.55,217.51,218.23,6576.8],[1638347100000,218.24,218.67,217.79,218.49,6107.21],[1638347400000,218.46,219.89,218.34,219.82,5826.28],[1638347700000,219.83,219.98,218.78,218.99,5159.33],[1638348000000,219.0,219.18,218.22,218.31,5482.05],[1638348300000,218.31,218.88,216.8,217.03,9855.85],[1638348600000,217.0,218.39,216.95,218.21,4726.12],[1638348900000,218.2,218.22,217.3,217.62,6680.93],[1638349200000,217.64,217.69,216.85,217.53,5559.71],[1638349500000,217.53,217.61,216.8,217.46,3946.79],[1638349800000,217.47,219.22,217.46,219.0,12588.99],[1638350100000,218.98,219.41,218.78,219.37,5181.7],[1638350400000,219.38,219.97,219.31,219.65,6759.27],[1638350700000,219.57,220.6,219.14,220.12,9180.65],[1638351000000,220.16,220.48,219.44,219.78,6369.51],[1638351300000,219.78,220.98,219.23,220.9,10107.1],[1638351600000,220.87,222.0,220.57,222.0,17036.33],[1638351900000,221.99,222.26,221.2,221.97,10011.82],[1638352200000,221.99,222.45,221.38,222.3,9159.49],[1638352500000,222.31,223.95,222.15,223.43,24814.02],[1638352800000,223.46,223.86,222.25,222.57,14683.08],[1638353100000,222.56,222.64,221.75,221.84,7046.01],[1638353400000,221.83,222.11,221.34,221.43,4451.14],[1638353700000,221.43,222.2,220.85,221.88,8418.41],[1638354000000,221.85,222.68,221.62,222.59,7580.35],[1638354300000,222.59,222.78,221.76,222.49,5584.63],[1638354600000,222.47,222.47,220.81,221.07,8941.36],[1638354900000,221.08,221.63,221.0,221.35,17202.38],[1638355200000,221.32,224.12,221.23,223.69,39102.81],[1638355500000,223.66,224.33,222.78,224.33,12009.51],[1638355800000,224.32,224.45,223.57,223.76,10512.69],[1638356100000,223.74,223.8,222.58,222.59,7214.38],[1638356400000,222.59,222.9,221.92,222.4,7175.22],[1638356700000,222.4,223.97,222.4,223.69,8140.58],[1638357000000,223.7,223.86,222.42,223.32,11917.59],[1638357300000,223.32,223.38,222.12,222.6,4832.42],[1638357600000,222.6,222.77,221.78,221.99,7190.77],[1638357900000,222.08,222.13,221.45,221.84,7833.14],[1638358200000,221.84,222.73,221.69,222.52,6183.62],[1638358500000,222.52,223.19,221.87,222.07,15287.76],[1638358800000,222.08,222.67,221.61,222.61,5540.68],[1638359100000,222.66,223.0,221.91,222.92,4462.12],[1638359400000,222.92,222.92,220.81,220.87,16313.98],[1638359700000,220.87,221.44,220.23,221.29,12740.48],[1638360000000,221.3,221.68,220.49,220.7,7056.79],[1638360300000,220.7,221.55,220.66,221.31,8969.87],[1638360600000,221.34,222.68,221.33,222.2,6379.07],[1638360900000,222.2,222.49,221.3,221.46,4618.11],[1638361200000,221.56,222.1,221.45,222.04,3000.74],[1638361500000,222.04,222.85,221.89,222.43,6790.45],[1638361800000,222.44,223.41,222.05,223.05,5796.4],[1638362100000,223.04,223.86,222.86,223.83,9473.94],[1638362400000,223.83,224.31,222.53,222.68,12602.18],[1638362700000,222.67,223.29,222.34,223.06,6198.89],[1638363000000,223.06,223.27,221.28,221.54,8087.04],[1638363300000,221.55,221.8,221.16,221.41,5009.02],[1638363600000,221.41,222.15,220.74,222.12,7741.14],[1638363900000,222.12,222.47,221.73,222.18,4827.43],[1638364200000,222.18,223.72,222.03,223.59,7010.07],[1638364500000,223.58,223.9,222.87,223.17,5563.86],[1638364800000,223.18,223.85,223.06,223.82,3450.23],[1638365100000,223.82,224.52,223.73,223.76,12369.85],[1638365400000,223.76,224.75,223.54,224.49,10357.74],[1638365700000,224.49,224.68,224.04,224.34,8728.16],[1638366000000,224.36,224.6,223.44,224.09,7137.0],[1638366300000,224.09,224.09,223.02,223.8,6652.36],[1638366600000,223.78,224.48,223.64,223.83,6341.5],[1638366900000,223.81,224.45,223.5,224.2,5014.67],[1638367200000,224.21,224.69,224.06,224.65,7752.19],[1638367500000,224.65,224.87,224.29,224.82,7791.47],[1638367800000,224.82,224.9,224.32,224.77,6103.99],[1638368100000,224.77,225.0,224.41,225.0,10092.35],[1638368400000,225.0,225.89,224.79,225.55,21272.15],[1638368700000,225.56,226.84,225.52,226.35,24644.76],[1638369000000,226.35,226.62,225.36,226.04,18050.33],[1638369300000,226.03,227.94,226.0,227.83,20636.69],[1638369600000,227.82,228.74,227.56,228.12,20225.97],[1638369900000,228.12,228.8,227.34,227.64,14834.96],[1638370200000,227.65,228.8,226.89,228.71,14915.19],[1638370500000,228.71,228.91,228.07,228.81,8536.37],[1638370800000,228.81,229.68,227.91,227.99,18841.35],[1638371100000,227.98,229.04,227.79,227.88,8820.3],[1638371400000,227.86,228.19,226.82,226.93,9181.63],[1638371700000,226.93,227.27,226.27,226.64,9203.28],[1638372000000,226.64,227.64,226.61,227.4,7219.49],[1638372300000,227.4,228.71,227.3,228.15,8927.47],[1638372600000,228.14,229.11,228.12,228.28,10222.89],[1638372900000,228.28,228.72,227.54,227.56,7451.51],[1638373200000,227.56,228.95,227.28,228.36,6864.12],[1638373500000,228.36,229.1,228.36,229.04,5098.1],[1638373800000,229.01,229.66,228.64,229.62,7418.98],[1638374100000,229.65,229.85,229.22,229.51,8764.14],[1638374400000,229.51,229.92,228.37,228.49,12062.32],[1638374700000,228.49,229.27,228.08,228.51,6878.01],[1638375000000,228.55,229.24,228.0,228.52,8266.04],[1638375300000,228.53,228.8,227.36,227.45,7235.74],[1638375600000,227.46,228.0,227.12,227.31,9813.25],[1638375900000,227.3,228.49,227.15,227.93,6678.85],[1638376200000,227.94,228.18,227.16,227.2,4523.73],[1638376500000,227.19,228.08,227.17,227.33,4213.63],[1638376800000,227.35,227.9,227.26,227.35,3641.39],[1638377100000,227.41,227.41,226.54,227.09,6800.02],[1638377400000,227.09,227.98,227.01,227.6,4791.05],[1638377700000,227.59,229.19,227.58,228.97,7431.12],[1638378000000,228.91,231.7,228.82,231.3,38028.65],[1638378300000,231.36,231.39,229.37,229.7,13999.02],[1638378600000,229.71,229.86,228.42,228.57,8836.84],[1638378900000,228.55,228.8,227.81,227.89,6407.41],[1638379200000,227.9,228.14,227.25,227.29,9064.25],[1638379500000,227.24,228.58,227.13,228.39,8022.0],[1638379800000,228.48,229.44,228.27,229.22,10609.21],[1638380100000,229.25,229.29,228.05,228.14,5676.04],[1638380400000,228.12,228.48,227.67,227.69,4185.35],[1638380700000,227.7,228.73,227.41,228.63,4561.49],[1638381000000,228.63,228.73,227.0,227.1,8331.11],[1638381300000,227.1,227.11,226.42,226.52,9031.07],[1638381600000,226.51,228.5,226.37,227.69,6076.47],[1638381900000,227.68,228.26,226.9,227.05,4655.08],[1638382200000,227.01,227.27,226.58,226.92,6536.23],[1638382500000,226.92,227.55,226.4,226.6,4692.46],[1638382800000,226.63,227.63,226.13,227.56,9845.1],[1638383100000,227.56,227.99,227.39,227.69,4880.16],[1638383400000,227.7,228.48,226.96,227.18,6497.47],[1638383700000,227.17,227.81,226.78,227.64,4995.28],[1638384000000,227.64,227.9,226.8,227.08,2993.8],[1638384300000,227.03,227.09,226.35,226.55,3935.46],[1638384600000,226.56,226.99,226.15,226.68,4724.52],[1638384900000,226.68,226.69,225.0,225.24,12873.46],[1638385200000,225.24,225.59,223.33,223.49,28628.86],[1638385500000,223.5,224.0,222.63,222.77,22129.69],[1638385800000,222.77,222.88,221.45,222.46,33744.98],[1638386100000,222.47,223.0,222.05,223.0,11239.4],[1638386400000,223.0,224.65,223.0,224.63,10446.0],[1638386700000,224.66,227.65,224.66,227.48,25467.96],[1638387000000,227.48,229.25,226.67,228.69,21528.39],[1638387300000,228.6,231.61,228.6,229.37,55668.46],[1638387600000,229.37,229.76,228.4,228.7,12135.08],[1638387900000,228.7,232.38,227.8,232.27,58305.47],[1638388200000,232.27,232.63,230.44,230.8,25181.33],[1638388500000,230.78,231.87,230.13,230.14,9467.96],[1638388800000,230.15,230.99,228.59,228.63,12571.31],[1638389100000,228.65,229.59,228.31,228.39,7657.58],[1638389400000,228.34,230.44,228.28,230.35,8448.81],[1638389700000,230.35,230.36,228.16,228.57,10071.55],[1638390000000,228.59,228.94,225.64,226.06,18655.01],[1638390300000,226.07,226.51,224.45,226.07,18513.73],[1638390600000,226.01,227.45,224.75,225.38,19639.38],[1638390900000,225.38,227.72,225.05,227.43,11598.53],[1638391200000,227.37,229.24,227.25,228.68,14169.45],[1638391500000,228.69,229.12,226.03,226.39,10980.41],[1638391800000,226.47,227.19,225.83,225.91,8594.46],[1638392100000,225.91,225.96,224.15,225.02,15685.18],[1638392400000,225.02,225.12,222.59,222.82,16692.28],[1638392700000,222.88,224.6,221.83,224.51,17590.69],[1638393000000,224.44,225.96,223.86,225.63,18928.06],[1638393300000,225.7,225.98,223.61,224.37,9911.76],[1638393600000,224.37,224.85,223.2,223.88,6581.96],[1638393900000,223.87,223.99,221.49,221.82,23983.7],[1638394200000,221.82,222.81,220.11,220.4,19897.34],[1638394500000,220.4,222.0,220.27,220.71,14285.46],[1638394800000,220.72,222.19,220.39,221.9,6453.74],[1638395100000,221.88,222.61,220.7,220.91,11200.92],[1638395400000,220.91,224.33,220.91,223.85,17317.63],[1638395700000,223.84,224.82,223.84,224.68,6501.62],[1638396000000,224.74,226.0,224.06,225.88,7782.13],[1638396300000,225.85,225.95,224.52,225.41,8091.36],[1638396600000,225.41,225.49,223.15,223.57,10958.9],[1638396900000,223.57,223.59,222.0,222.26,4575.67],[1638397200000,222.21,223.55,222.17,222.79,7330.81],[1638397500000,222.75,223.62,222.34,223.43,4882.38],[1638397800000,223.43,223.43,221.91,222.1,3477.92],[1638398100000,222.11,223.18,222.05,223.07,3814.39],[1638398400000,223.14,224.16,222.98,223.08,4749.56],[1638398700000,223.15,224.95,223.07,223.98,5218.84],[1638399000000,223.97,225.17,223.93,225.09,4106.77],[1638399300000,225.04,225.95,224.85,225.77,9753.03],[1638399600000,225.79,226.68,225.37,226.33,7255.97],[1638399900000,226.32,227.48,226.24,227.17,7077.15],[1638400200000,227.17,227.75,227.03,227.7,8226.39],[1638400500000,227.69,227.82,226.87,227.78,12386.96],[1638400800000,227.79,228.93,227.71,228.3,13058.6],[1638401100000,228.32,229.2,228.32,229.03,12088.96],[1638401400000,229.02,229.21,227.76,228.65,10701.39],[1638401700000,228.6,229.88,228.37,229.58,11758.77],[1638402000000,229.58,230.68,229.5,230.65,18395.1],[1638402300000,230.65,231.0,229.0,229.6,15327.71],[1638402600000,229.58,230.54,228.91,228.95,10531.11],[1638402900000,228.96,229.96,228.41,229.81,10875.07],[1638403200000,229.81,229.94,227.26,227.4,13760.67],[1638403500000,227.4,228.59,226.57,226.62,12260.48],[1638403800000,226.71,228.18,225.31,227.84,18737.81],[1638404100000,227.79,228.49,226.04,226.66,8104.6],[1638404400000,226.71,229.04,226.16,228.97,11672.04],[1638404700000,229.0,229.98,228.29,228.88,10695.29],[1638405000000,228.85,230.38,228.85,229.22,12294.32],[1638405300000,229.22,229.73,227.23,227.32,12100.34],[1638405600000,227.33,227.68,226.37,227.42,9169.17],[1638405900000,227.44,227.44,225.01,225.12,11796.2],[1638406200000,225.14,226.48,224.56,226.42,12251.23],[1638406500000,226.43,228.83,226.37,228.8,7599.45],[1638406800000,228.78,228.86,226.82,228.24,10466.88],[1638407100000,228.26,228.55,226.79,228.09,6167.17],[1638407400000,228.09,230.78,227.98,230.72,13872.88],[1638407700000,230.72,233.8,229.92,233.79,37798.01],[1638408000000,233.79,234.87,233.03,234.78,32505.78],[1638408300000,234.81,236.24,234.0,235.2,42111.44],[1638408600000,235.2,236.0,233.0,234.4,23941.24],[1638408900000,234.4,235.33,233.57,234.07,10978.28],[1638409200000,234.08,235.02,233.67,234.09,7788.08],[1638409500000,234.1,234.1,232.69,233.35,8199.19],[1638409800000,233.37,234.41,233.28,233.95,8569.1],[1638410100000,233.91,234.81,233.58,233.86,5976.31],[1638410400000,233.84,234.34,232.28,232.5,8394.51],[1638410700000,232.52,232.58,230.73,230.74,16651.16],[1638411000000,230.75,231.44,230.33,230.63,7313.31],[1638411300000,230.64,230.67,229.41,229.43,8781.76],[1638411600000,229.43,229.72,228.44,228.59,17932.41],[1638411900000,228.6,228.67,226.24,226.48,24787.64],[1638412200000,226.48,227.7,226.22,227.35,17738.08],[1638412500000,227.34,228.11,227.3,227.37,11290.6],[1638412800000,227.36,229.99,226.82,229.61,7822.9],[1638413100000,229.6,229.98,227.91,227.98,15833.72],[1638413400000,228.05,228.5,226.5,226.69,7842.09],[1638413700000,226.69,226.84,226.06,226.26,6362.56],[1638414000000,226.26,226.87,224.79,225.5,22992.5],[1638414300000,225.54,225.55,221.63,221.84,22686.87],[1638414600000,221.78,222.56,221.0,221.15,22116.42],[1638414900000,221.21,223.18,220.62,221.25,20722.65],[1638415200000,221.19,222.74,220.0,222.7,26573.87],[1638415500000,222.73,222.73,220.99,221.77,15423.72],[1638415800000,221.77,223.38,221.48,222.35,11019.96],[1638416100000,222.35,222.55,220.78,222.24,10136.76],[1638416400000,222.23,223.16,222.13,222.79,4532.55],[1638416700000,222.77,223.78,222.11,223.43,8341.77],[1638417000000,223.47,225.58,223.47,225.32,10579.88],[1638417300000,225.33,225.48,223.99,224.24,7846.03],[1638417600000,224.23,226.12,223.95,225.57,16766.03],[1638417900000,225.57,225.89,224.52,224.53,5182.4],[1638418200000,224.54,226.14,224.54,226.08,4537.41],[1638418500000,226.11,226.23,224.65,224.96,5069.09],[1638418800000,224.97,225.47,224.37,225.34,3344.81],[1638419100000,225.29,226.64,225.22,226.53,4816.18],[1638419400000,226.57,227.4,226.23,227.13,10954.42],[1638419700000,227.14,227.28,226.08,226.09,4972.87],[1638420000000,226.09,226.24,224.66,224.75,5920.3],[1638420300000,224.75,225.5,224.16,225.45,9407.28],[1638420600000,225.5,225.51,224.87,225.41,2234.47],[1638420900000,225.41,225.99,225.13,225.25,3726.52],[1638421200000,225.24,225.36,224.56,225.09,5249.16],[1638421500000,225.14,225.51,224.79,224.89,3537.55],[1638421800000,224.92,225.82,224.53,225.77,4504.54],[1638422100000,225.77,226.44,225.63,226.16,3749.7],[1638422400000,226.16,226.16,225.1,225.17,3047.25],[1638422700000,225.16,225.49,224.48,224.51,2203.94],[1638423000000,224.51,224.53,223.67,223.71,6455.98],[1638423300000,223.72,224.25,223.56,223.77,2941.11],[1638423600000,223.77,224.0,223.33,223.42,4684.77],[1638423900000,223.43,224.12,223.02,223.91,6314.98],[1638424200000,223.9,224.13,223.3,223.53,5246.98],[1638424500000,223.52,223.55,222.77,223.06,6300.05],[1638424800000,223.06,223.59,222.66,223.5,3579.41],[1638425100000,223.5,224.3,223.26,224.22,6565.28],[1638425400000,224.19,224.42,223.28,223.46,5804.09],[1638425700000,223.43,224.46,223.4,223.8,3287.33],[1638426000000,223.79,224.0,223.1,223.16,4248.05],[1638426300000,223.12,223.92,223.08,223.83,2819.67],[1638426600000,223.82,223.88,222.0,222.03,6793.49],[1638426900000,222.09,222.51,221.5,221.62,8026.62],[1638427200000,221.6,222.53,221.42,222.09,5200.29],[1638427500000,222.1,223.03,222.03,222.87,3078.24],[1638427800000,222.86,223.15,222.3,222.68,4587.78],[1638428100000,222.69,223.12,222.14,223.12,3732.55],[1638428400000,223.13,223.85,222.79,223.54,9220.37],[1638428700000,223.57,224.27,223.23,224.13,2556.33],[1638429000000,224.13,224.9,224.1,224.84,3758.17],[1638429300000,224.84,225.52,224.69,224.88,4873.48],[1638429600000,224.9,225.31,224.62,224.89,6452.78],[1638429900000,224.89,225.43,224.73,224.79,6377.34],[1638430200000,224.8,225.34,223.57,223.7,5531.63],[1638430500000,223.69,224.18,223.57,224.12,4525.12],[1638430800000,224.12,224.23,223.01,223.15,4964.72],[1638431100000,223.14,224.01,223.03,223.53,5329.67],[1638431400000,223.51,224.1,223.15,223.4,5269.54],[1638431700000,223.4,223.62,222.48,222.89,8316.69],[1638432000000,222.88,224.72,222.41,224.53,6417.91],[1638432300000,224.51,225.17,224.4,224.94,3931.52],[1638432600000,224.91,225.86,224.39,225.86,4590.77],[1638432900000,225.87,226.96,225.0,226.86,11379.47],[1638433200000,226.83,226.88,225.74,226.88,3679.81],[1638433500000,226.86,227.24,226.32,227.1,6114.16],[1638433800000,227.1,227.15,226.04,226.24,5662.54],[1638434100000,226.25,228.32,226.06,228.22,8199.99],[1638434400000,228.22,228.29,226.74,227.24,7689.69],[1638434700000,227.18,227.67,226.81,227.06,4082.16],[1638435000000,227.06,228.21,227.0,228.21,5194.51],[1638435300000,228.21,228.74,228.0,228.07,4626.7],[1638435600000,228.07,228.88,228.03,228.83,4981.53],[1638435900000,228.83,229.4,228.72,229.05,7846.42],[1638436200000,229.01,229.72,228.93,229.68,8193.94],[1638436500000,229.64,229.65,228.12,229.53,7508.39],[1638436800000,229.53,229.63,228.62,228.75,4934.71],[1638437100000,228.75,229.46,227.19,227.32,12083.58],[1638437400000,227.35,227.63,226.72,226.89,7109.07],[1638437700000,226.88,227.76,226.74,226.79,7530.79],[1638438000000,226.84,228.0,226.44,227.95,5638.19],[1638438300000,227.94,228.36,227.04,227.11,12322.31],[1638438600000,227.1,227.26,226.53,227.21,6671.47],[1638438900000,227.22,227.49,226.82,227.27,3817.94],[1638439200000,227.26,227.35,226.25,226.75,3061.67],[1638439500000,226.78,228.05,226.76,227.76,3139.74],[1638439800000,227.75,228.27,227.31,228.17,3296.13],[1638440100000,228.16,229.0,227.81,228.01,7533.37],[1638440400000,228.02,228.14,225.94,226.52,15652.11],[1638440700000,226.52,226.95,226.05,226.18,10208.3],[1638441000000,226.18,228.05,226.18,227.88,11392.89],[1638441300000,227.88,229.0,227.6,228.82,5477.63],[1638441600000,228.82,228.88,228.11,228.33,3883.88],[1638441900000,228.37,228.45,227.64,227.7,5301.91],[1638442200000,227.68,227.9,226.86,227.16,10202.01],[1638442500000,227.16,227.9,226.73,227.74,2614.05],[1638442800000,227.74,228.29,227.02,227.16,2652.56],[1638443100000,227.17,227.21,225.01,225.47,11000.22],[1638443400000,225.49,225.5,224.08,224.22,10717.59],[1638443700000,224.22,227.52,224.08,227.23,16800.27],[1638444000000,227.23,227.45,225.55,225.74,10061.75],[1638444300000,225.74,228.14,225.51,227.41,6665.54],[1638444600000,227.45,228.76,227.4,227.77,9451.62],[1638444900000,227.79,228.75,227.79,228.01,4625.48],[1638445200000,228.05,228.48,227.0,227.3,5765.66],[1638445500000,227.33,227.43,226.29,226.91,4538.12],[1638445800000,226.93,227.53,226.72,227.16,4388.25],[1638446100000,227.19,227.46,226.43,226.79,7040.62],[1638446400000,226.78,226.97,226.0,226.52,5789.09],[1638446700000,226.53,227.08,225.34,225.42,13472.2],[1638447000000,225.45,226.57,224.6,224.95,16805.07],[1638447300000,224.95,225.77,224.5,224.75,5890.26],[1638447600000,224.73,225.72,224.64,225.7,4996.59],[1638447900000,225.69,227.21,225.68,227.0,6911.46],[1638448200000,227.0,227.51,226.53,226.56,7459.89],[1638448500000,226.59,226.78,225.54,225.68,6112.41],[1638448800000,225.66,225.69,224.91,225.08,5008.48],[1638449100000,225.07,225.33,223.39,223.53,14486.6],[1638449400000,223.47,225.44,223.3,225.41,6016.09],[1638449700000,225.42,225.86,224.77,224.99,4118.31],[1638450000000,224.98,225.85,224.01,224.42,7120.51],[1638450300000,224.43,225.16,224.0,224.56,4735.84],[1638450600000,224.58,224.72,223.43,223.55,7622.27],[1638450900000,223.56,224.46,223.32,223.41,5223.6],[1638451200000,223.52,224.08,222.58,222.67,6468.91],[1638451500000,222.63,222.84,221.78,221.94,17356.99],[1638451800000,221.93,223.39,221.83,223.02,8278.44],[1638452100000,223.0,223.1,222.23,222.24,3877.49],[1638452400000,222.24,223.55,222.2,223.48,4904.94],[1638452700000,223.48,223.5,222.58,222.78,2420.85],[1638453000000,222.78,222.8,222.0,222.31,7573.2],[1638453300000,222.31,223.4,222.0,223.17,7991.61],[1638453600000,223.07,224.24,222.78,222.82,8050.87],[1638453900000,222.83,223.44,222.35,223.14,6723.47],[1638454200000,223.17,225.69,223.11,225.06,15543.76],[1638454500000,225.14,225.77,224.62,224.62,5170.6],[1638454800000,224.6,225.49,224.41,225.1,4626.28],[1638455100000,225.07,225.42,223.93,223.94,4194.55],[1638455400000,223.93,224.97,223.65,224.01,5604.78],[1638455700000,224.01,225.27,223.61,225.2,7883.73],[1638456000000,225.23,226.53,224.76,226.33,10178.51],[1638456300000,226.36,227.34,226.0,227.13,8185.93],[1638456600000,227.13,228.42,226.76,228.36,12734.49],[1638456900000,228.33,228.82,227.39,228.74,14769.26],[1638457200000,228.81,231.47,228.06,230.77,34830.13],[1638457500000,230.82,232.11,230.53,230.68,15274.66],[1638457800000,230.68,231.14,228.98,229.2,19691.66],[1638458100000,229.13,229.65,227.33,227.75,12303.01],[1638458400000,227.75,227.99,226.45,227.88,12109.66],[1638458700000,227.92,228.7,227.2,227.78,10178.61],[1638459000000,227.77,228.24,225.9,226.08,13666.46],[1638459300000,226.09,226.35,224.31,224.8,14326.14],[1638459600000,224.74,226.14,224.62,224.85,10393.43],[1638459900000,224.88,227.46,224.74,227.19,7322.4],[1638460200000,227.13,228.17,226.76,227.21,9784.61],[1638460500000,227.17,229.55,227.01,229.47,17859.88],[1638460800000,229.43,231.0,229.35,229.93,31411.72],[1638461100000,229.93,232.75,229.78,232.68,24665.02],[1638461400000,232.61,232.74,228.5,228.54,21395.92],[1638461700000,228.56,231.31,228.2,231.19,20562.31],[1638462000000,231.23,232.55,230.16,230.53,25704.02],[1638462300000,230.46,230.93,230.0,230.0,5138.28],[1638462600000,230.0,230.47,227.28,227.31,24779.41],[1638462900000,227.31,227.39,225.51,226.84,37585.05],[1638463200000,226.84,227.43,225.96,226.04,8929.58],[1638463500000,226.04,227.34,224.65,227.25,21676.5],[1638463800000,227.2,228.76,226.87,228.71,7848.44],[1638464100000,228.72,228.96,227.36,228.71,7468.3],[1638464400000,228.74,230.13,228.05,228.05,13107.37],[1638464700000,228.07,229.0,227.48,228.57,7569.63],[1638465000000,228.58,229.11,228.09,228.23,5116.19],[1638465300000,228.24,229.25,227.5,228.75,6368.37],[1638465600000,228.79,229.85,228.67,229.79,5168.42],[1638465900000,229.78,229.85,228.53,229.03,5480.96],[1638466200000,229.04,229.98,229.04,229.31,5583.65],[1638466500000,229.31,230.78,228.26,230.18,16895.83],[1638466800000,230.17,232.23,230.14,231.69,23005.39],[1638467100000,231.7,231.87,230.34,230.34,7839.15],[1638467400000,230.33,231.4,230.16,230.45,9559.27],[1638467700000,230.47,230.9,229.94,230.08,5132.93],[1638468000000,230.08,230.68,229.34,230.25,7462.2],[1638468300000,230.25,231.0,229.36,229.56,7463.67],[1638468600000,229.56,229.56,228.45,229.39,8793.05],[1638468900000,229.39,229.56,228.37,228.58,6191.8],[1638469200000,228.57,229.31,228.28,228.28,5637.73],[1638469500000,228.29,228.73,227.55,228.64,7269.81],[1638469800000,228.71,230.0,227.8,229.85,6779.56],[1638470100000,229.89,230.87,229.1,230.54,7168.95],[1638470400000,230.57,231.96,230.57,231.15,13092.69],[1638470700000,231.09,231.8,229.57,230.44,13671.37],[1638471000000,230.45,233.33,230.34,233.07,30237.43],[1638471300000,233.01,233.9,232.54,233.68,21279.3],[1638471600000,233.64,234.91,232.9,234.55,26632.62],[1638471900000,234.55,235.09,233.8,234.74,44414.56],[1638472200000,234.75,235.95,234.73,235.18,30251.16],[1638472500000,235.16,235.73,234.51,235.22,14115.22],[1638472800000,235.21,235.92,234.89,235.39,19641.41],[1638473100000,235.38,235.51,233.86,234.65,14938.03],[1638473400000,234.68,235.98,234.25,235.37,12622.51],[1638473700000,235.35,235.55,234.54,234.94,8970.29],[1638474000000,234.94,235.24,234.29,234.3,7954.88],[1638474300000,234.3,235.29,234.17,234.29,9508.82],[1638474600000,234.33,235.0,234.32,234.41,7522.81],[1638474900000,234.44,234.76,234.08,234.12,5672.48],[1638475200000,234.13,235.02,233.25,233.42,12936.77],[1638475500000,233.4,235.44,233.1,235.2,17075.48],[1638475800000,235.23,235.31,234.03,235.26,7577.07],[1638476100000,235.25,236.82,235.04,235.58,28987.65],[1638476400000,235.56,235.56,234.74,234.94,7964.53],[1638476700000,234.88,236.71,234.88,236.46,12308.23],[1638477000000,236.45,237.62,236.4,237.18,16794.88],[1638477300000,237.17,238.0,236.75,237.97,13277.86],[1638477600000,237.97,238.9,237.6,238.82,26122.86],[1638477900000,238.82,238.87,237.3,238.73,9701.98],[1638478200000,238.65,239.0,237.76,238.9,9856.6],[1638478500000,238.93,239.57,238.54,239.48,15085.39],[1638478800000,239.53,239.69,239.19,239.44,9954.62],[1638479100000,239.42,239.89,239.14,239.26,11799.67],[1638479400000,239.27,239.7,237.87,238.38,12656.07],[1638479700000,238.34,239.35,238.34,238.44,7820.07],[1638480000000,238.48,238.62,236.99,238.18,15333.3],[1638480300000,238.15,239.68,237.64,239.68,7826.62],[1638480600000,239.68,239.97,238.73,239.57,7756.15],[1638480900000,239.58,241.35,239.37,241.06,28014.65],[1638481200000,241.08,241.68,240.6,241.67,19503.11],[1638481500000,241.69,242.0,241.31,241.94,15067.64],[1638481800000,241.94,243.12,241.84,242.78,19349.46],[1638482100000,242.78,243.03,240.56,241.8,15770.82],[1638482400000,241.84,241.84,239.16,240.14,14050.91],[1638482700000,240.15,242.42,240.14,242.31,11394.17],[1638483000000,242.25,243.0,241.82,241.91,9469.98],[1638483300000,241.96,242.33,240.22,241.18,12229.86],[1638483600000,241.22,242.0,240.77,241.33,5584.13],[1638483900000,241.38,241.53,239.09,239.29,5864.37],[1638484200000,239.29,239.42,238.13,239.27,9166.39],[1638484500000,239.26,239.38,237.67,238.18,7109.63],[1638484800000,238.17,238.31,237.48,237.91,5825.53],[1638485100000,237.91,239.45,237.09,237.88,9207.64],[1638485400000,237.8,237.88,237.19,237.66,3421.96],[1638485700000,237.66,238.2,237.12,238.2,6158.23],[1638486000000,238.21,238.48,234.59,234.93,61599.68],[1638486300000,234.96,236.73,234.64,235.4,30225.36],[1638486600000,235.36,235.61,234.65,234.79,8566.95],[1638486900000,234.76,235.56,232.23,232.45,18289.43],[1638487200000,232.46,233.39,232.22,232.79,9231.83],[1638487500000,232.74,233.55,232.66,233.12,3747.29],[1638487800000,233.12,234.2,233.1,234.2,4278.65],[1638488100000,234.2,234.91,233.94,234.2,7699.28],[1638488400000,234.19,234.35,232.46,232.98,5741.19],[1638488700000,232.98,233.99,232.4,233.15,8793.73],[1638489000000,233.17,233.28,231.76,231.88,5107.59],[1638489300000,231.97,233.84,231.78,233.6,9790.32],[1638489600000,233.59,234.51,232.83,233.38,10657.25],[1638489900000,233.37,234.28,233.03,233.14,3540.89],[1638490200000,233.14,234.96,233.03,234.77,3770.44],[1638490500000,234.76,236.4,234.76,235.44,12287.8],[1638490800000,235.44,235.61,233.68,233.68,6013.33],[1638491100000,233.69,234.36,232.32,232.77,9370.23],[1638491400000,232.74,235.38,232.67,234.93,8888.33],[1638491700000,234.93,235.22,233.3,233.55,5835.99],[1638492000000,233.55,233.74,232.5,232.5,4787.49],[1638492300000,232.52,232.89,230.61,230.85,17060.62],[1638492600000,230.88,232.61,230.36,232.03,11356.5],[1638492900000,232.03,232.15,231.44,231.44,2878.26],[1638493200000,231.43,233.19,231.39,232.52,4435.17],[1638493500000,232.55,234.0,232.49,232.83,12146.15],[1638493800000,232.83,233.41,231.72,231.9,11191.55],[1638494100000,231.93,233.23,231.82,233.15,2565.5],[1638494400000,233.15,233.15,231.85,231.91,2117.17],[1638494700000,231.86,231.86,230.35,230.63,6773.2],[1638495000000,230.62,231.1,230.21,230.99,3803.17],[1638495300000,230.97,231.15,230.17,230.56,2120.47],[1638495600000,230.55,230.7,229.68,229.74,8708.81],[1638495900000,229.75,229.95,228.73,229.02,13786.28],[1638496200000,229.01,230.05,228.55,230.04,5076.23],[1638496500000,230.04,231.27,230.04,230.6,9283.98],[1638496800000,230.6,231.42,229.88,230.09,4263.03],[1638497100000,230.09,230.77,229.8,229.97,1848.46],[1638497400000,229.97,231.2,229.59,231.13,4189.91],[1638497700000,231.13,231.37,230.77,231.37,2549.73],[1638498000000,231.37,231.69,230.64,230.79,2767.33],[1638498300000,230.77,230.99,230.01,230.7,3339.4],[1638498600000,230.65,230.95,229.52,229.67,4316.41],[1638498900000,229.66,229.85,229.15,229.47,2350.91],[1638499200000,229.48,229.52,228.16,228.27,6460.83],[1638499500000,228.28,228.85,226.45,227.8,49341.63],[1638499800000,227.8,227.8,226.37,226.59,8189.1],[1638500100000,226.59,228.25,226.59,228.23,4598.11],[1638500400000,228.24,228.96,227.64,228.79,2864.63],[1638500700000,228.78,229.06,227.96,228.14,2312.93],[1638501000000,228.14,229.2,228.0,228.11,4657.09],[1638501300000,228.11,228.44,226.9,227.34,6439.78],[1638501600000,227.31,227.81,226.53,226.67,3787.16],[1638501900000,226.66,228.14,226.33,228.12,5957.51],[1638502200000,228.13,228.5,227.59,228.43,4686.84],[1638502500000,228.43,229.71,228.43,229.22,8633.42],[1638502800000,229.19,229.45,228.62,228.76,2874.27],[1638503100000,228.75,229.05,228.2,228.66,2596.09],[1638503400000,228.67,229.86,228.67,229.71,3559.54],[1638503700000,229.71,230.49,229.19,229.97,10320.09],[1638504000000,229.95,230.7,229.0,229.01,4880.3],[1638504300000,229.01,230.42,229.0,230.34,2388.54],[1638504600000,230.32,231.3,230.15,231.16,4081.82],[1638504900000,231.15,231.33,230.34,230.81,3935.91],[1638505200000,230.81,231.6,230.61,230.71,3472.05],[1638505500000,230.71,230.94,229.64,230.18,6600.27],[1638505800000,230.2,230.7,229.63,229.72,2890.1],[1638506100000,229.74,230.21,229.39,230.17,2211.11],[1638506400000,230.2,231.15,229.99,231.14,3213.11],[1638506700000,231.03,231.45,229.91,230.0,4511.59],[1638507000000,230.0,230.37,229.73,230.13,2129.58],[1638507300000,230.14,230.18,229.5,229.98,3359.23],[1638507600000,229.97,231.16,229.72,230.78,4755.74],[1638507900000,230.79,230.81,229.99,230.16,1551.54],[1638508200000,230.15,230.93,229.82,230.72,5878.55],[1638508500000,230.7,230.94,229.85,229.93,1778.06],[1638508800000,229.91,229.95,229.33,229.33,2881.95],[1638509100000,229.36,229.59,228.26,228.46,3728.42],[1638509400000,228.46,229.1,228.43,228.83,1837.09],[1638509700000,228.79,229.67,228.72,229.67,2444.56],[1638510000000,229.64,231.15,229.52,231.09,8159.5],[1638510300000,231.09,231.46,230.6,230.9,6731.76],[1638510600000,230.91,231.35,230.52,231.33,2899.53],[1638510900000,231.28,231.76,230.7,230.9,6081.7],[1638511200000,230.9,233.49,230.9,232.61,9353.65],[1638511500000,232.67,233.6,232.45,232.59,9071.59],[1638511800000,232.63,233.36,232.34,233.27,4159.35],[1638512100000,233.26,233.69,232.42,232.45,10075.74],[1638512400000,232.45,233.31,232.39,233.13,3266.45],[1638512700000,233.14,233.8,232.95,233.6,3344.79],[1638513000000,233.65,233.83,233.07,233.69,2695.47],[1638513300000,233.68,234.88,233.68,233.77,9510.14],[1638513600000,233.77,234.76,233.77,234.76,2623.09],[1638513900000,234.8,234.91,234.37,234.42,3726.88],[1638514200000,234.42,235.35,234.42,235.02,5823.84],[1638514500000,235.03,235.28,233.98,234.28,5231.24],[1638514800000,234.27,234.41,233.26,233.44,6324.54],[1638515100000,233.45,233.68,233.04,233.13,4117.29],[1638515400000,233.14,233.24,232.49,232.62,4739.05],[1638515700000,232.61,233.0,232.34,232.34,3021.94],[1638516000000,232.33,232.43,232.0,232.11,2840.17],[1638516300000,232.18,233.8,232.07,233.64,7279.39],[1638516600000,233.65,233.81,233.16,233.68,2187.23],[1638516900000,233.68,233.74,232.13,232.26,4173.78],[1638517200000,232.24,232.55,231.7,231.91,4934.86],[1638517500000,231.91,233.05,231.78,233.03,2894.36],[1638517800000,233.02,233.2,232.0,232.54,4207.82],[1638518100000,232.54,232.67,232.3,232.49,2183.65],[1638518400000,232.5,232.73,231.27,231.34,3173.44],[1638518700000,231.39,231.71,230.79,231.68,6839.63],[1638519000000,231.69,232.03,230.84,231.09,6860.41],[1638519300000,231.06,231.7,230.73,231.53,2774.93],[1638519600000,231.52,231.53,230.54,230.82,6139.0],[1638519900000,230.82,230.99,229.68,230.08,10305.8],[1638520200000,230.07,230.56,229.78,230.34,5424.9],[1638520500000,230.37,230.85,230.24,230.51,2109.46],[1638520800000,230.54,231.35,230.48,231.1,3543.03],[1638521100000,231.09,231.48,230.28,230.4,4223.32],[1638521400000,230.41,230.79,230.04,230.09,2478.96],[1638521700000,230.05,232.25,230.04,232.0,6626.0],[1638522000000,232.0,232.04,231.31,231.31,4629.7],[1638522300000,231.32,231.88,231.27,231.68,3665.57],[1638522600000,231.62,232.29,231.31,232.22,2585.86],[1638522900000,232.18,232.85,231.76,232.01,2950.8],[1638523200000,232.01,232.43,230.84,231.0,4322.92],[1638523500000,231.02,232.05,230.99,231.51,2660.78],[1638523800000,231.52,232.09,231.14,231.18,3022.75],[1638524100000,231.16,232.4,231.14,232.05,4028.47],[1638524400000,232.05,232.85,231.56,232.64,3680.06],[1638524700000,232.64,233.17,232.53,233.0,5780.95],[1638525000000,233.0,233.46,232.87,233.43,4307.93],[1638525300000,233.42,234.43,233.2,234.42,7673.43],[1638525600000,234.41,235.55,234.19,234.6,18238.94],[1638525900000,234.57,235.5,234.51,234.89,10429.72],[1638526200000,234.88,237.48,234.85,237.3,18336.03],[1638526500000,237.32,237.71,236.27,236.62,12272.95],[1638526800000,236.6,236.81,235.22,235.33,7368.43],[1638527100000,235.3,235.46,234.21,235.01,16194.22],[1638527400000,235.02,235.28,233.57,233.83,10569.52],[1638527700000,233.76,235.3,233.58,233.78,6915.57],[1638528000000,233.77,234.92,233.51,234.82,4496.05],[1638528300000,234.84,236.51,234.84,236.41,12497.04],[1638528600000,236.36,236.4,235.33,235.82,2731.42],[1638528900000,235.81,236.83,235.8,236.27,3405.68],[1638529200000,236.3,238.23,236.11,237.2,20572.54],[1638529500000,237.2,237.67,236.76,237.66,3372.1],[1638529800000,237.65,238.28,236.8,237.01,17358.32],[1638530100000,237.01,238.1,236.89,237.44,10175.59],[1638530400000,237.46,237.62,236.88,237.28,5369.36],[1638530700000,237.28,237.96,237.11,237.94,3834.98],[1638531000000,237.93,238.34,237.0,237.31,8207.78],[1638531300000,237.32,237.55,236.22,236.24,7318.94],[1638531600000,236.29,236.97,236.21,236.71,3701.98],[1638531900000,236.7,237.79,236.69,237.67,5191.25],[1638532200000,237.66,237.79,237.18,237.2,4065.07],[1638532500000,237.28,237.91,237.26,237.54,3310.02],[1638532800000,237.55,238.09,237.1,237.17,7099.76],[1638533100000,237.17,237.26,236.21,236.71,12342.85],[1638533400000,236.71,237.27,236.0,236.03,5303.4],[1638533700000,236.07,236.54,235.99,236.1,8399.33],[1638534000000,236.1,236.5,235.69,236.34,5313.79],[1638534300000,236.34,237.11,235.95,237.03,4746.66],[1638534600000,236.96,237.35,236.62,236.66,4152.58],[1638534900000,236.64,236.88,235.96,236.76,6653.72],[1638535200000,236.75,237.32,236.55,237.05,4962.82],[1638535500000,237.0,237.44,236.1,236.35,4379.56],[1638535800000,236.32,237.3,236.32,237.26,4234.3],[1638536100000,237.25,237.64,235.21,235.25,12724.31],[1638536400000,235.25,236.39,235.25,236.31,4736.06],[1638536700000,236.34,236.9,235.81,236.71,4554.01],[1638537000000,236.71,237.2,236.45,237.1,3091.43],[1638537300000,237.1,237.48,236.48,236.49,3648.11],[1638537600000,236.48,237.13,236.39,237.11,4554.76],[1638537900000,237.13,238.0,236.96,237.83,4824.26],[1638538200000,237.84,239.37,237.84,238.69,18371.63],[1638538500000,238.69,239.15,238.29,238.4,8867.06],[1638538800000,238.38,238.95,238.11,238.35,7198.29],[1638539100000,238.31,238.33,236.24,236.46,9001.3],[1638539400000,236.54,237.13,236.41,236.85,7286.8],[1638539700000,236.83,236.94,235.58,235.85,7261.88],[1638540000000,235.9,236.96,235.44,236.63,10715.11],[1638540300000,236.63,237.37,236.6,236.88,3080.12],[1638540600000,236.88,236.9,236.07,236.14,5129.22],[1638540900000,236.18,236.46,235.9,236.39,3666.18],[1638541200000,236.37,236.39,235.62,235.65,3581.32],[1638541500000,235.62,235.68,234.34,235.66,10947.86],[1638541800000,235.66,236.79,235.23,236.57,5996.37],[1638542100000,236.55,236.55,235.06,235.06,5289.88],[1638542400000,235.06,235.36,232.88,233.65,10873.61],[1638542700000,233.65,234.23,232.27,232.27,7804.7],[1638543000000,232.36,232.88,231.22,231.4,15057.61],[1638543300000,231.38,231.52,229.0,230.55,37074.36],[1638543600000,230.54,231.0,226.88,227.79,33025.47],[1638543900000,227.81,228.78,226.98,227.96,25107.66],[1638544200000,227.95,228.54,227.05,227.31,17819.47],[1638544500000,227.3,230.03,227.14,229.89,11330.95],[1638544800000,229.88,230.42,228.27,228.78,17967.82],[1638545100000,228.78,229.29,228.05,229.17,9491.13],[1638545400000,229.16,229.16,227.68,227.74,4621.64],[1638545700000,227.76,228.43,227.53,227.58,10389.23],[1638546000000,227.58,227.93,226.43,226.52,9661.1],[1638546300000,226.51,227.37,224.81,224.97,23537.69],[1638546600000,224.97,225.26,223.57,224.4,21836.71],[1638546900000,224.39,224.84,222.83,224.27,15130.78],[1638547200000,224.3,224.33,222.5,223.35,20973.58],[1638547500000,223.38,223.44,220.75,221.15,30889.36],[1638547800000,221.14,222.88,219.33,222.14,48160.82],[1638548100000,222.14,224.88,222.14,223.67,28936.43],[1638548400000,223.68,224.63,222.75,223.07,12434.54],[1638548700000,223.12,224.58,222.95,224.45,8077.54],[1638549000000,224.41,226.06,224.24,225.85,15766.74],[1638549300000,225.84,226.13,223.58,223.97,11974.95],[1638549600000,224.0,224.19,222.4,222.8,8135.47],[1638549900000,222.8,222.85,220.93,221.78,12130.05],[1638550200000,221.8,222.01,220.0,220.09,13648.57],[1638550500000,220.09,220.38,217.86,219.49,29702.57],[1638550800000,219.49,219.51,216.64,219.03,31072.3],[1638551100000,219.02,220.59,218.3,220.15,13262.89],[1638551400000,220.08,222.26,219.81,219.9,19031.2],[1638551700000,219.91,222.17,219.78,221.63,12715.04],[1638552000000,221.57,223.19,220.79,222.74,13426.82],[1638552300000,222.68,222.86,221.01,221.1,5963.67],[1638552600000,221.12,221.13,219.83,220.31,7996.15],[1638552900000,220.34,221.69,220.22,221.69,6771.87],[1638553200000,221.68,221.85,217.34,219.58,24292.8],[1638553500000,219.63,220.96,219.17,220.53,11847.26],[1638553800000,220.53,220.89,220.0,220.4,17093.77],[1638554100000,220.34,220.34,218.46,218.6,41610.16],[1638554400000,218.6,219.61,216.81,219.48,33754.27],[1638554700000,219.48,220.04,219.08,219.79,4472.32],[1638555000000,219.78,219.87,218.8,219.01,4794.25],[1638555300000,219.03,219.9,218.25,219.88,9099.68],[1638555600000,219.89,220.65,219.12,219.22,9361.13],[1638555900000,219.22,219.31,218.59,219.23,6212.35],[1638556200000,219.24,219.53,218.04,218.12,5043.96],[1638556500000,218.14,218.29,217.0,217.13,12915.65],[1638556800000,217.15,217.99,216.12,216.36,36457.65],[1638557100000,216.37,217.64,215.01,217.54,24853.35],[1638557400000,217.55,219.01,216.76,217.51,14945.51],[1638557700000,217.51,218.2,216.51,218.08,12373.47],[1638558000000,218.09,218.16,216.44,217.39,8670.41],[1638558300000,217.36,217.48,216.0,216.75,13013.25],[1638558600000,216.77,217.23,216.06,216.45,10122.63],[1638558900000,216.44,216.83,215.5,215.59,14434.99],[1638559200000,215.55,216.59,214.32,216.5,18973.87],[1638559500000,216.47,216.55,213.4,214.27,14956.46],[1638559800000,214.27,215.11,212.44,214.17,28989.28],[1638560100000,214.2,214.39,211.87,212.46,24599.36],[1638560400000,212.47,213.56,211.19,213.39,21109.76],[1638560700000,213.4,213.73,210.85,211.44,21156.38],[1638561000000,211.39,213.71,211.2,212.95,16267.9],[1638561300000,212.92,213.25,211.77,212.75,12814.11],[1638561600000,212.75,212.75,210.0,212.02,36355.57],[1638561900000,212.0,213.25,210.63,211.0,19732.13],[1638562200000,211.02,211.74,208.97,210.0,38004.53],[1638562500000,209.94,211.58,204.68,207.38,44379.24],[1638562800000,207.87,214.46,206.06,212.27,56603.0],[1638563100000,212.27,213.52,210.04,212.1,33657.19],[1638563400000,212.16,214.81,211.6,212.02,27423.38],[1638563700000,212.11,212.93,209.0,210.47,29983.33],[1638564000000,210.35,212.07,210.0,211.73,11177.93],[1638564300000,211.72,214.13,211.19,213.75,22129.63],[1638564600000,213.71,215.76,213.23,214.62,26751.45],[1638564900000,214.58,216.89,214.44,216.2,27934.53],[1638565200000,216.12,216.88,215.58,216.54,16269.52],[1638565500000,216.53,217.74,215.29,217.46,19967.26],[1638565800000,217.41,217.44,214.63,215.64,15372.29],[1638566100000,215.66,216.4,215.2,215.54,8632.68],[1638566400000,215.53,217.87,215.53,217.04,12097.86],[1638566700000,217.13,219.0,216.55,217.41,21780.33],[1638567000000,217.41,218.6,217.08,218.36,9898.84],[1638567300000,218.36,219.25,218.26,218.65,10706.59],[1638567600000,218.69,219.15,217.82,218.45,9800.73],[1638567900000,218.33,218.45,217.05,217.11,14358.53],[1638568200000,217.12,217.14,215.07,215.16,25091.32],[1638568500000,215.12,215.33,214.2,214.79,8602.4],[1638568800000,214.76,215.01,212.68,214.83,18159.47],[1638569100000,214.75,216.01,214.39,215.74,7049.67],[1638569400000,215.74,215.94,214.6,214.8,4641.61],[1638569700000,214.87,215.73,214.08,214.79,3883.8],[1638570000000,214.75,214.75,213.05,214.18,6498.08],[1638570300000,214.23,214.23,213.03,213.21,4181.57],[1638570600000,213.22,214.28,213.18,214.11,2234.11],[1638570900000,214.14,214.63,213.89,214.43,2104.04],[1638571200000,214.43,214.47,213.43,213.51,3755.32],[1638571500000,213.49,213.7,211.94,211.96,6888.67],[1638571800000,211.96,212.54,211.23,211.87,6951.71],[1638572100000,211.87,211.9,210.51,210.64,4877.75],[1638572400000,210.63,212.36,210.63,212.17,12908.72],[1638572700000,212.18,212.65,211.27,211.63,4421.98],[1638573000000,211.63,212.45,210.63,212.29,4490.53],[1638573300000,212.32,213.0,211.39,212.51,4025.05],[1638573600000,212.5,213.84,211.99,213.37,7887.62],[1638573900000,213.42,213.6,212.63,213.1,3752.98],[1638574200000,213.1,213.1,211.64,212.4,11216.65],[1638574500000,212.39,212.99,211.9,212.95,2721.05],[1638574800000,212.94,213.83,212.75,212.97,4817.75],[1638575100000,212.99,212.99,211.73,212.69,4989.28],[1638575400000,212.68,213.25,211.69,211.75,4912.55],[1638575700000,211.81,212.09,210.57,211.65,7614.06],[1638576000000,211.65,212.09,210.11,210.39,5870.27],[1638576300000,210.39,211.35,210.3,210.98,3928.34],[1638576600000,210.94,211.83,210.48,210.95,5789.99],[1638576900000,210.97,212.29,210.06,212.19,5328.41],[1638577200000,212.22,212.62,211.02,211.16,4243.82],[1638577500000,211.11,211.11,208.55,208.94,13206.53],[1638577800000,208.93,209.27,207.79,208.41,13117.43],[1638578100000,208.41,209.25,206.68,206.78,10867.9],[1638578400000,206.78,206.88,202.96,204.25,37200.8],[1638578700000,204.25,204.99,202.0,204.14,26763.0],[1638579000000,204.11,204.29,202.04,203.39,13968.95],[1638579300000,203.39,205.38,203.04,203.18,10832.87],[1638579600000,203.21,205.0,201.23,203.87,18974.06],[1638579900000,203.86,204.74,201.41,202.1,13754.74],[1638580200000,202.14,202.51,200.5,201.34,22957.99],[1638580500000,201.35,203.2,201.32,202.41,15829.59],[1638580800000,202.35,204.7,202.25,203.04,9663.47],[1638581100000,203.03,204.19,202.43,203.92,9073.85],[1638581400000,203.86,204.36,201.43,202.61,17771.15],[1638581700000,202.69,203.22,201.42,202.58,8142.29],[1638582000000,202.64,204.44,202.27,204.44,6033.33],[1638582300000,204.44,205.13,203.55,204.51,11356.62],[1638582600000,204.52,204.53,202.74,204.07,6639.76],[1638582900000,204.07,204.7,203.46,204.03,8912.83],[1638583200000,203.99,205.41,203.93,205.19,4731.85],[1638583500000,205.2,205.28,203.15,203.34,5250.4],[1638583800000,203.34,204.76,203.31,203.69,5153.54],[1638584100000,203.69,204.48,203.17,203.81,5284.53],[1638584400000,203.77,204.5,202.31,202.31,6908.23],[1638584700000,202.31,202.73,201.83,202.24,6954.22],[1638585000000,202.2,202.97,201.52,202.97,7918.97],[1638585300000,202.93,203.59,202.14,203.49,4220.97],[1638585600000,203.45,203.68,202.61,203.5,7528.45],[1638585900000,203.51,205.29,203.33,205.0,12093.95],[1638586200000,205.0,205.16,204.14,205.05,3959.96],[1638586500000,205.05,205.8,204.84,205.54,7133.82],[1638586800000,205.59,205.69,203.64,203.71,7134.8],[1638587100000,203.77,204.41,202.69,202.91,6290.07],[1638587400000,202.9,203.46,202.45,202.6,6655.38],[1638587700000,202.61,202.88,201.93,202.04,9805.63],[1638588000000,202.0,202.07,200.48,201.02,13044.57],[1638588300000,200.94,201.41,200.06,201.01,13003.77],[1638588600000,201.04,202.09,200.88,201.88,7672.78],[1638588900000,201.89,202.24,201.02,201.1,5032.82],[1638589200000,201.1,202.11,200.23,201.04,7212.82],[1638589500000,201.06,201.74,200.54,201.68,3352.57],[1638589800000,201.67,201.9,200.01,200.65,12253.67],[1638590100000,200.61,200.71,195.92,196.09,55857.9],[1638590400000,196.09,198.9,195.85,197.88,31383.41],[1638590700000,197.88,199.87,197.42,199.76,11471.5],[1638591000000,199.77,201.29,199.48,201.08,9644.64],[1638591300000,201.11,202.16,201.02,201.99,9426.0],[1638591600000,201.98,202.02,200.71,201.93,9250.27],[1638591900000,201.92,201.98,199.7,199.81,6233.85],[1638592200000,199.81,201.22,199.03,199.5,6361.65],[1638592500000,199.48,200.15,197.61,197.74,10031.65],[1638592800000,197.79,198.56,197.03,197.28,12503.34],[1638593100000,197.28,200.08,197.06,199.71,12452.84],[1638593400000,199.76,199.92,192.53,192.53,40084.94],[1638593700000,192.53,195.89,190.0,192.99,75496.03],[1638594000000,193.0,194.63,184.38,187.93,88363.31],[1638594300000,187.49,191.62,186.0,191.47,55676.64],[1638594600000,191.47,193.28,186.47,188.03,50854.48],[1638594900000,187.99,190.7,185.3,188.3,51237.73],[1638595200000,188.3,189.75,176.31,176.31,115388.34],[1638595500000,176.48,181.28,169.0,179.32,155478.29],[1638595800000,179.27,180.46,174.59,177.29,78904.76],[1638596100000,177.37,185.0,175.36,180.82,79435.82],[1638596400000,181.05,185.08,179.59,181.84,68519.29],[1638596700000,181.84,195.5,181.0,189.34,80850.71],[1638597000000,189.66,191.32,186.05,189.22,65048.62],[1638597300000,189.22,193.54,188.0,193.37,64167.89],[1638597600000,193.37,196.0,188.09,188.81,72785.54],[1638597900000,188.92,191.19,188.0,189.7,58439.98],[1638598200000,189.7,191.26,187.21,190.17,31785.21],[1638598500000,190.19,191.42,189.0,191.0,45335.85],[1638598800000,191.02,196.59,190.66,196.1,42019.9],[1638599100000,196.11,197.0,191.42,192.71,52928.39],[1638599400000,192.64,193.54,190.43,191.92,54626.55],[1638599700000,191.92,192.7,190.8,190.94,33060.8],[1638600000000,190.94,191.84,189.62,191.84,28148.63],[1638600300000,191.84,192.71,190.91,191.76,23922.26],[1638600600000,191.7,193.58,191.21,191.95,23661.04],[1638600900000,191.95,192.5,190.25,190.4,18794.63],[1638601200000,190.41,190.75,187.4,188.93,27461.45],[1638601500000,188.87,189.89,186.0,187.4,38098.94],[1638601800000,187.27,188.4,185.04,185.55,30430.55],[1638602100000,185.58,189.64,185.33,188.39,24217.89],[1638602400000,188.4,193.0,188.18,192.35,30370.87],[1638602700000,192.33,192.89,191.23,192.17,22362.16],[1638603000000,192.05,192.24,189.81,191.19,21981.78],[1638603300000,191.16,192.36,189.33,189.58,25968.7],[1638603600000,189.6,190.85,189.43,190.27,15310.4],[1638603900000,190.27,190.91,189.0,189.71,31987.63],[1638604200000,189.71,191.49,189.71,190.85,11310.42],[1638604500000,190.91,193.06,190.43,193.0,17082.33],[1638604800000,193.04,194.21,192.28,193.39,21083.72],[1638605100000,193.37,195.88,192.52,195.67,22575.2],[1638605400000,195.73,195.93,194.11,194.33,15215.38],[1638605700000,194.38,195.52,193.5,194.95,16520.59],[1638606000000,194.91,195.05,193.77,194.88,10893.72],[1638606300000,194.86,196.65,194.57,196.54,17593.98],[1638606600000,196.46,196.81,194.08,194.19,14517.4],[1638606900000,194.19,195.5,193.87,194.49,15967.78],[1638607200000,194.49,194.77,193.85,194.05,12806.38],[1638607500000,194.06,194.17,192.07,192.84,23438.21],[1638607800000,192.94,194.17,192.38,193.89,15349.56],[1638608100000,193.89,194.01,191.26,191.79,12273.56],[1638608400000,191.78,193.2,191.46,193.05,10515.78],[1638608700000,193.04,194.87,193.01,194.38,10852.06],[1638609000000,194.36,194.36,191.54,191.78,15889.3],[1638609300000,191.75,191.95,190.51,191.04,12959.37],[1638609600000,191.03,191.87,190.56,191.58,8750.52],[1638609900000,191.57,192.0,190.5,191.6,9480.03],[1638610200000,191.59,193.41,191.46,193.18,9776.43],[1638610500000,193.15,194.06,192.96,193.2,11459.76],[1638610800000,193.18,194.48,193.08,193.2,10072.75],[1638611100000,193.2,193.21,191.63,191.63,9896.54],[1638611400000,191.68,192.24,190.93,192.07,9076.62],[1638611700000,192.06,193.33,191.86,193.19,6684.88],[1638612000000,193.22,193.91,191.49,193.08,11845.21],[1638612300000,193.13,194.22,191.95,193.49,7539.33],[1638612600000,193.55,194.72,193.14,194.03,9914.86],[1638612900000,194.03,195.19,193.62,194.11,9782.66],[1638613200000,194.13,194.18,192.16,192.39,5696.8],[1638613500000,192.33,193.08,191.6,191.66,7069.18],[1638613800000,191.65,192.47,190.52,190.63,12680.61],[1638614100000,190.64,191.47,189.5,190.58,14614.77],[1638614400000,190.58,191.43,189.5,191.39,17234.36],[1638614700000,191.33,192.67,191.04,191.29,19206.73],[1638615000000,191.3,193.59,191.24,193.59,12053.17],[1638615300000,193.6,195.0,193.23,193.71,15234.06],[1638615600000,193.71,194.35,192.02,192.44,15929.61],[1638615900000,192.44,193.29,191.27,191.51,11986.78],[1638616200000,191.56,192.04,191.11,191.77,8560.43],[1638616500000,191.76,192.11,190.33,191.71,9277.4],[1638616800000,191.72,191.72,189.5,189.58,12241.74],[1638617100000,189.58,190.2,189.21,189.99,9655.73],[1638617400000,189.99,190.05,186.5,187.56,25639.78],[1638617700000,187.65,187.93,185.6,185.86,18708.66],[1638618000000,185.8,187.48,185.49,186.34,22972.32],[1638618300000,186.32,188.54,186.06,187.62,15123.69],[1638618600000,187.64,189.34,187.26,189.06,13531.03],[1638618900000,189.07,189.95,188.11,188.24,8264.25],[1638619200000,188.29,189.34,188.29,188.87,10094.89],[1638619500000,188.9,189.5,188.61,188.72,9439.78],[1638619800000,188.72,190.54,188.55,190.23,11154.77],[1638620100000,190.2,192.07,190.15,191.81,8729.1],[1638620400000,191.85,195.0,191.85,194.27,26467.78],[1638620700000,194.27,194.77,190.65,190.76,22332.46],[1638621000000,190.7,192.88,190.68,192.49,13708.6],[1638621300000,192.48,193.0,191.95,192.73,9808.29],[1638621600000,192.73,193.8,191.37,191.87,11679.8],[1638621900000,191.83,193.07,191.48,192.99,23166.58],[1638622200000,192.94,193.43,190.58,190.74,12408.24],[1638622500000,190.77,191.0,189.76,190.22,20813.98],[1638622800000,190.22,191.0,189.99,190.37,12434.21],[1638623100000,190.31,190.95,189.86,190.66,6614.71],[1638623400000,190.65,191.44,189.87,191.34,8350.35],[1638623700000,191.28,192.24,189.99,189.99,9030.55],[1638624000000,190.01,190.53,188.61,190.45,11055.27],[1638624300000,190.48,191.41,190.03,190.84,9958.16],[1638624600000,190.93,193.04,190.82,192.99,12492.61],[1638624900000,192.98,193.4,192.08,192.1,10945.1],[1638625200000,192.12,193.3,191.91,192.66,9008.65],[1638625500000,192.65,193.14,191.51,192.25,8222.37],[1638625800000,192.27,192.76,191.5,192.57,7451.78],[1638626100000,192.56,193.99,192.5,193.63,14522.94],[1638626400000,193.61,194.77,192.9,194.19,14083.39],[1638626700000,194.18,194.58,193.64,194.25,8541.59],[1638627000000,194.23,194.98,193.81,194.8,11271.85],[1638627300000,194.81,196.4,194.62,196.33,17482.79],[1638627600000,196.33,197.79,196.2,196.9,25840.69],[1638627900000,196.91,197.3,195.83,196.8,14562.54],[1638628200000,196.83,198.66,196.83,197.38,13468.42],[1638628500000,197.43,198.43,196.77,198.38,9384.72],[1638628800000,198.32,199.58,198.21,198.8,15054.68],[1638629100000,198.8,201.0,198.12,200.65,22560.61],[1638629400000,200.65,205.22,200.16,204.01,48750.28],[1638629700000,204.02,204.11,202.43,202.95,27389.83],[1638630000000,202.95,205.99,202.75,204.8,28114.87],[1638630300000,204.85,206.21,202.5,205.95,35472.0],[1638630600000,205.81,207.66,205.41,206.09,29598.0],[1638630900000,206.13,207.0,203.87,205.04,25099.28],[1638631200000,205.04,205.64,203.08,203.44,14763.01],[1638631500000,203.44,204.57,203.14,204.45,11766.73],[1638631800000,204.45,206.5,203.15,206.19,11490.66],[1638632100000,206.18,207.43,205.24,206.38,11326.92],[1638632400000,206.46,207.06,204.76,205.27,13111.29],[1638632700000,205.27,205.43,203.35,204.72,15506.03],[1638633000000,204.7,206.37,204.1,205.54,13408.82],[1638633300000,205.56,205.67,204.42,205.05,7131.33],[1638633600000,205.03,206.62,204.03,204.39,16417.41],[1638633900000,204.42,204.5,201.54,202.02,18538.36],[1638634200000,202.07,202.68,200.91,201.83,15857.03],[1638634500000,201.83,203.35,201.75,202.45,14842.88],[1638634800000,202.47,202.73,201.53,202.13,6586.25],[1638635100000,202.1,202.95,202.07,202.93,3203.87],[1638635400000,202.94,203.72,202.94,203.43,6053.03],[1638635700000,203.43,203.86,201.56,202.28,14840.38],[1638636000000,202.28,202.28,198.83,199.81,49802.12],[1638636300000,199.81,199.81,198.56,198.99,19685.55],[1638636600000,198.99,200.39,198.52,199.82,15278.37],[1638636900000,199.87,199.96,198.28,198.71,11802.3],[1638637200000,198.69,199.97,198.28,199.82,9838.79],[1638637500000,199.78,200.78,199.3,200.42,12297.37],[1638637800000,200.41,201.0,200.09,200.65,10260.82],[1638638100000,200.66,202.29,200.37,201.6,16907.94],[1638638400000,201.61,202.28,201.1,201.11,9836.56],[1638638700000,201.1,202.47,200.85,202.35,8310.48],[1638639000000,202.29,203.26,202.0,202.58,8281.71],[1638639300000,202.58,202.64,202.0,202.25,7371.32],[1638639600000,202.3,203.67,202.26,203.0,8648.81],[1638639900000,203.01,203.79,202.88,202.97,5820.41],[1638640200000,202.98,204.3,202.92,203.72,7360.97],[1638640500000,203.69,204.2,202.84,203.06,5929.11],[1638640800000,203.05,204.29,202.36,204.01,7315.05],[1638641100000,204.02,204.99,203.78,204.81,16843.76],[1638641400000,204.82,206.0,204.77,205.55,17671.11],[1638641700000,205.62,206.1,204.11,204.11,18764.73],[1638642000000,204.11,205.21,203.81,204.89,5672.44],[1638642300000,204.94,206.62,204.83,205.37,10595.88],[1638642600000,205.29,206.23,204.9,205.54,5541.22],[1638642900000,205.53,206.5,204.99,205.97,8355.88],[1638643200000,205.92,206.09,205.01,205.6,4394.45],[1638643500000,205.63,206.12,205.06,206.04,6827.93],[1638643800000,206.03,206.77,205.0,205.09,6808.79],[1638644100000,205.07,206.08,204.77,206.02,12882.85],[1638644400000,206.02,206.46,205.43,205.81,2986.12],[1638644700000,205.87,207.0,205.08,206.01,11208.87],[1638645000000,206.03,206.25,205.44,205.96,3171.73],[1638645300000,205.96,206.36,203.63,204.84,13222.09],[1638645600000,204.8,206.12,204.73,205.67,8291.9],[1638645900000,205.65,206.19,205.0,205.99,8769.63],[1638646200000,205.96,207.49,205.92,207.35,10969.23],[1638646500000,207.4,207.88,206.59,207.81,11189.26],[1638646800000,207.79,208.6,206.99,208.23,17177.44],[1638647100000,208.19,208.7,207.54,207.6,12369.16],[1638647400000,207.53,207.7,206.8,207.49,10085.51],[1638647700000,207.53,208.42,206.93,207.13,10653.67],[1638648000000,207.13,207.42,204.91,205.36,11183.54],[1638648300000,205.35,207.22,205.23,206.92,9725.74],[1638648600000,206.84,208.23,206.62,207.03,9229.5],[1638648900000,207.04,208.81,206.84,208.78,9101.61],[1638649200000,208.78,209.99,208.21,209.78,13897.28],[1638649500000,209.86,210.36,209.11,210.13,12082.31],[1638649800000,210.13,210.52,209.27,209.73,10079.81],[1638650100000,209.71,209.85,208.18,208.71,7372.9],[1638650400000,208.69,209.76,207.07,207.24,8938.86],[1638650700000,207.27,208.39,206.06,206.31,8828.74],[1638651000000,206.3,206.94,205.39,206.27,16817.39],[1638651300000,206.28,207.05,206.01,206.92,5601.23],[1638651600000,206.94,207.53,205.82,205.97,7483.73],[1638651900000,205.96,206.48,204.15,204.15,8888.39],[1638652200000,204.21,205.08,202.21,202.33,14511.76],[1638652500000,202.27,204.0,202.21,203.43,9729.24],[1638652800000,203.38,204.12,202.95,203.25,6751.03],[1638653100000,203.28,203.74,202.68,203.01,4941.18],[1638653400000,202.97,203.02,201.84,202.72,9346.84],[1638653700000,202.72,203.07,202.08,202.51,5551.84],[1638654000000,202.54,202.68,201.02,201.24,9193.38],[1638654300000,201.23,201.76,198.75,198.93,21599.49],[1638654600000,198.92,201.18,198.76,201.05,9094.54],[1638654900000,201.14,201.55,200.17,201.16,6011.81],[1638655200000,201.21,202.04,200.5,201.35,10532.19],[1638655500000,201.45,202.26,201.29,202.1,9635.47],[1638655800000,202.07,203.23,202.03,202.78,7236.56],[1638656100000,202.75,203.39,202.0,203.15,5608.07],[1638656400000,203.17,203.62,202.4,203.13,3863.35],[1638656700000,203.11,203.62,202.88,203.51,4757.11],[1638657000000,203.54,205.32,203.42,205.3,4487.49],[1638657300000,205.29,205.44,203.96,204.05,7303.15],[1638657600000,204.0,205.55,203.81,205.42,7852.94],[1638657900000,205.47,205.9,204.23,204.33,6819.55],[1638658200000,204.37,204.64,203.13,203.46,4557.32],[1638658500000,203.5,203.9,203.22,203.46,8233.74],[1638658800000,203.46,204.28,203.18,204.12,12807.72],[1638659100000,204.12,204.3,203.9,204.3,16161.35],[1638659400000,204.3,204.8,203.43,203.94,10935.74],[1638659700000,203.9,204.3,202.17,202.28,25086.77],[1638660000000,202.28,202.29,200.95,201.05,11889.0],[1638660300000,201.05,201.67,200.26,201.42,8326.25],[1638660600000,201.42,201.54,199.16,200.03,19993.54],[1638660900000,199.96,200.5,199.28,199.34,12365.78],[1638661200000,199.32,200.44,199.27,200.34,5854.55],[1638661500000,200.36,200.5,199.34,199.39,6158.76],[1638661800000,199.38,200.5,199.3,200.42,4494.1],[1638662100000,200.42,201.63,200.35,200.67,20770.37],[1638662400000,200.68,202.72,200.49,202.37,12670.34],[1638662700000,202.38,203.39,201.2,203.21,6347.24],[1638663000000,203.14,204.51,200.82,200.99,13007.96],[1638663300000,200.93,202.8,200.8,202.66,8728.55],[1638663600000,202.66,203.35,201.96,202.67,5125.94],[1638663900000,202.63,203.08,200.84,200.91,5345.1],[1638664200000,200.91,200.91,195.41,195.5,37868.87],[1638664500000,195.5,197.43,193.33,194.78,26116.51],[1638664800000,194.79,196.23,193.83,194.83,17722.8],[1638665100000,194.84,197.35,194.69,197.19,9515.2],[1638665400000,197.2,197.69,195.96,196.35,10290.57],[1638665700000,196.35,198.0,196.11,197.23,7393.06],[1638666000000,197.19,197.19,194.92,195.45,17206.38],[1638666300000,195.42,196.05,194.69,195.65,10700.34],[1638666600000,195.64,196.91,195.61,196.52,6552.49],[1638666900000,196.48,197.42,196.13,197.02,9286.49],[1638667200000,196.99,197.17,195.5,196.13,7296.85],[1638667500000,196.09,196.48,194.25,194.6,5994.05],[1638667800000,194.54,195.12,194.22,194.79,5421.35],[1638668100000,194.77,196.48,194.77,196.31,5004.63],[1638668400000,196.31,197.1,196.03,196.93,6066.52],[1638668700000,196.92,197.68,196.22,196.38,7402.87],[1638669000000,196.38,196.95,195.99,196.92,4133.31],[1638669300000,196.91,197.09,195.72,195.75,5599.52],[1638669600000,195.75,195.93,194.85,194.9,8275.95],[1638669900000,194.9,195.6,194.2,194.3,9038.39],[1638670200000,194.28,195.1,194.17,194.67,7054.9],[1638670500000,194.69,195.8,194.67,195.69,4425.76],[1638670800000,195.77,196.48,195.15,195.28,4096.06],[1638671100000,195.28,196.18,195.17,195.99,3978.33],[1638671400000,196.0,196.75,195.5,195.58,3229.65],[1638671700000,195.49,195.76,194.38,194.4,3464.35],[1638672000000,194.38,194.89,193.83,193.96,5430.03],[1638672300000,193.99,194.31,193.54,193.91,6412.5],[1638672600000,193.95,193.95,192.82,193.03,6849.74],[1638672900000,193.03,193.92,193.02,193.75,7757.32],[1638673200000,193.73,193.76,191.15,193.09,26650.36],[1638673500000,193.04,193.46,192.55,192.63,5707.92],[1638673800000,192.62,194.63,192.25,193.71,14675.89],[1638674100000,193.72,194.92,193.57,194.73,15792.22],[1638674400000,194.73,195.91,194.58,195.05,21379.63],[1638674700000,195.01,196.01,194.5,194.89,19381.21],[1638675000000,194.89,196.14,194.89,196.11,5176.61],[1638675300000,196.1,196.37,195.44,195.77,5281.71],[1638675600000,195.73,195.77,195.0,195.09,7043.06],[1638675900000,195.09,196.16,194.91,196.15,9695.71],[1638676200000,196.14,196.57,195.98,196.45,6277.89],[1638676500000,196.49,197.14,196.25,196.5,5811.43],[1638676800000,196.51,197.07,195.3,195.44,5354.31],[1638677100000,195.44,196.21,195.23,195.35,4166.48],[1638677400000,195.37,195.94,195.27,195.92,3487.84],[1638677700000,195.88,196.19,195.5,196.15,4967.97],[1638678000000,196.16,196.5,194.77,194.87,4818.38],[1638678300000,194.86,195.28,194.57,195.01,3952.39],[1638678600000,195.02,195.79,194.73,195.68,7766.27],[1638678900000,195.68,196.07,195.56,195.91,3184.31],[1638679200000,195.85,196.89,195.84,196.89,3410.0],[1638679500000,196.87,197.18,196.22,196.25,5704.6],[1638679800000,196.21,196.75,195.69,196.0,3308.62],[1638680100000,195.93,196.1,195.17,195.76,3194.18],[1638680400000,195.78,196.52,195.37,195.47,6819.33],[1638680700000,195.55,196.12,195.12,195.29,8650.48],[1638681000000,195.26,195.45,194.1,194.39,4524.35],[1638681300000,194.39,195.61,194.36,195.51,3682.7],[1638681600000,195.59,196.24,195.42,196.16,4864.68],[1638681900000,196.16,197.34,196.1,196.92,5673.28],[1638682200000,196.98,197.18,196.35,196.63,9649.2],[1638682500000,196.56,196.81,196.09,196.79,8969.62],[1638682800000,196.77,197.73,196.67,197.65,8180.42],[1638683100000,197.68,198.69,197.53,198.27,7906.97],[1638683400000,198.27,198.8,198.12,198.69,6630.2],[1638683700000,198.77,199.9,198.76,199.58,8894.44],[1638684000000,199.54,199.58,198.3,198.44,7079.51],[1638684300000,198.5,198.75,197.9,198.75,3153.41],[1638684600000,198.75,200.45,198.75,200.04,7684.35],[1638684900000,200.04,200.16,198.78,198.98,3724.45],[1638685200000,198.96,199.8,198.56,199.36,5009.03],[1638685500000,199.42,200.73,199.28,200.53,4699.6],[1638685800000,200.5,201.51,200.39,200.85,6741.65],[1638686100000,200.86,201.28,200.06,200.82,5730.55],[1638686400000,200.81,202.0,200.29,201.79,8604.41],[1638686700000,201.79,202.3,201.43,201.72,9979.49],[1638687000000,201.72,202.58,201.24,202.53,4515.28],[1638687300000,202.53,202.68,202.0,202.1,4803.73],[1638687600000,202.1,203.3,201.83,203.28,7918.53],[1638687900000,203.28,203.29,202.33,202.76,6297.71],[1638688200000,202.76,202.92,201.64,202.24,4724.79],[1638688500000,202.19,202.49,201.4,202.43,4725.74],[1638688800000,202.44,202.65,201.7,202.65,2499.7],[1638689100000,202.65,203.35,202.41,202.48,7044.61],[1638689400000,202.5,202.6,201.54,201.89,3776.74],[1638689700000,201.88,202.16,201.27,201.8,6304.55],[1638690000000,201.8,201.96,200.76,201.11,8239.39],[1638690300000,201.18,201.18,199.83,200.31,10169.71],[1638690600000,200.33,200.63,199.25,199.37,6585.03],[1638690900000,199.36,200.6,199.1,200.49,4320.02],[1638691200000,200.49,200.61,198.77,198.95,5637.62],[1638691500000,198.91,199.3,197.92,199.3,7854.11],[1638691800000,199.24,199.83,198.86,198.91,4446.65],[1638692100000,198.95,200.21,198.76,200.16,5379.38],[1638692400000,200.16,200.69,198.9,198.99,4447.65],[1638692700000,199.02,199.62,198.79,199.56,2670.68],[1638693000000,199.56,199.94,198.87,199.94,3169.34],[1638693300000,199.88,200.5,199.76,200.22,3496.29],[1638693600000,200.2,200.95,200.12,200.78,3162.67],[1638693900000,200.82,201.24,200.31,200.55,4274.32],[1638694200000,200.55,201.29,200.55,201.11,3348.19],[1638694500000,201.08,201.62,200.85,201.09,4155.15],[1638694800000,201.11,201.55,200.59,200.71,3671.55],[1638695100000,200.69,200.78,198.9,199.02,6969.2],[1638695400000,199.03,199.03,197.45,198.28,7456.71],[1638695700000,198.28,199.39,197.28,197.62,8336.13],[1638696000000,197.58,198.31,196.6,196.9,11122.77],[1638696300000,197.02,198.5,196.96,198.34,12684.06],[1638696600000,198.38,199.11,197.56,197.81,6241.42],[1638696900000,197.72,199.16,197.37,199.03,6002.57],[1638697200000,199.02,199.47,198.1,199.09,4444.07],[1638697500000,199.13,199.41,197.65,197.74,7841.71],[1638697800000,197.72,198.2,196.88,197.29,5758.58],[1638698100000,197.3,197.36,196.04,196.75,4249.63],[1638698400000,196.78,197.83,196.26,196.67,8118.54],[1638698700000,196.7,198.15,196.69,197.9,6589.86],[1638699000000,197.9,198.49,197.49,198.02,4619.34],[1638699300000,198.06,198.83,197.81,198.78,5426.58],[1638699600000,198.76,199.08,198.04,198.38,5456.59],[1638699900000,198.36,199.0,198.0,198.89,3328.89],[1638700200000,198.9,199.6,198.78,199.45,3145.99],[1638700500000,199.45,199.45,198.24,199.22,4951.32],[1638700800000,199.26,199.77,199.04,199.65,4636.11],[1638701100000,199.66,199.89,198.78,198.9,4215.41],[1638701400000,198.86,199.36,197.98,198.06,4193.92],[1638701700000,198.05,198.58,197.92,198.22,5307.51],[1638702000000,198.2,199.09,198.08,198.93,3034.6],[1638702300000,198.93,199.63,198.87,199.45,2962.11],[1638702600000,199.46,199.74,198.3,198.54,12058.53],[1638702900000,198.59,199.12,198.3,199.06,4566.81],[1638703200000,199.11,199.28,198.08,198.32,3393.61],[1638703500000,198.37,198.37,197.5,198.17,4312.14],[1638703800000,198.14,198.61,197.67,198.34,3067.14],[1638704100000,198.32,198.49,197.1,197.21,3916.76],[1638704400000,197.21,197.59,196.78,197.51,5474.79],[1638704700000,197.46,197.56,195.73,196.2,9824.04],[1638705000000,196.2,196.44,195.64,196.19,10552.51],[1638705300000,196.2,196.4,195.19,196.06,7244.5],[1638705600000,196.17,196.61,195.23,195.35,7034.64],[1638705900000,195.41,196.0,194.68,195.81,8344.05],[1638706200000,195.8,197.07,195.53,197.07,5206.65],[1638706500000,197.08,197.16,196.02,196.39,7649.39],[1638706800000,196.37,198.08,196.27,197.85,9525.21],[1638707100000,197.84,198.1,196.7,196.96,7303.27],[1638707400000,196.93,198.1,196.33,197.89,4988.82],[1638707700000,197.9,199.46,197.66,198.92,14387.41],[1638708000000,198.93,199.58,197.69,197.76,9517.37],[1638708300000,197.73,197.96,197.17,197.67,6808.6],[1638708600000,197.67,197.67,197.0,197.33,3242.63],[1638708900000,197.29,197.36,196.35,197.21,5353.62],[1638709200000,197.19,197.36,195.95,196.15,5721.01],[1638709500000,196.1,196.71,195.56,196.6,4499.25],[1638709800000,196.57,196.84,195.86,196.43,7534.04],[1638710100000,196.47,196.61,195.01,195.24,7045.75],[1638710400000,195.25,195.32,193.84,194.2,12775.54],[1638710700000,194.23,194.95,193.83,194.69,10011.75],[1638711000000,194.67,195.65,194.3,195.62,5790.04],[1638711300000,195.64,195.66,194.63,194.83,4576.37],[1638711600000,194.77,195.51,194.61,195.44,3674.4],[1638711900000,195.45,195.99,195.12,195.99,2340.68],[1638712200000,195.98,196.05,195.27,195.4,2734.13],[1638712500000,195.42,195.99,194.8,194.81,3199.68],[1638712800000,194.84,195.35,192.41,192.7,19322.03],[1638713100000,192.68,193.95,192.5,193.4,11613.5],[1638713400000,193.4,193.4,191.3,191.52,22922.47],[1638713700000,191.51,192.84,190.15,190.78,21993.04],[1638714000000,190.84,192.71,190.66,192.27,10142.76],[1638714300000,192.24,193.25,192.24,192.63,8717.5],[1638714600000,192.63,193.82,192.15,192.28,11119.7],[1638714900000,192.3,192.66,191.15,191.27,7289.13],[1638715200000,191.16,192.0,191.05,191.87,14810.68],[1638715500000,191.86,192.97,191.24,192.92,7653.04],[1638715800000,192.84,192.99,191.72,191.72,7331.75],[1638716100000,191.71,191.71,190.24,190.55,7628.13],[1638716400000,190.54,191.77,190.06,190.23,8350.03],[1638716700000,190.21,190.57,186.42,187.6,40224.83],[1638717000000,187.65,188.28,185.73,186.19,30629.85],[1638717300000,186.12,186.95,185.39,186.21,27269.55],[1638717600000,186.23,187.48,186.03,186.92,16756.1],[1638717900000,186.9,187.13,186.05,186.09,11533.2],[1638718200000,186.15,186.32,183.21,184.13,36967.73],[1638718500000,184.12,184.21,181.44,182.93,44626.01],[1638718800000,182.94,184.55,182.93,183.54,20471.09],[1638719100000,183.56,185.44,183.5,183.7,18234.14],[1638719400000,183.65,184.97,182.3,184.73,19345.46],[1638719700000,184.72,185.99,184.45,185.45,28823.97],[1638720000000,185.35,189.19,184.87,185.94,45795.31],[1638720300000,185.92,187.85,185.92,187.22,27365.15],[1638720600000,187.18,189.21,185.8,188.93,31131.61],[1638720900000,188.91,189.34,187.6,187.84,22209.4],[1638721200000,187.79,188.29,186.32,187.29,16057.92],[1638721500000,187.32,187.53,186.38,187.07,11471.87],[1638721800000,187.1,187.76,185.31,185.91,14283.28],[1638722100000,185.92,186.62,185.5,185.69,10180.06],[1638722400000,185.65,187.4,185.53,187.06,7356.67],[1638722700000,187.03,188.59,186.81,188.3,8103.97],[1638723000000,188.29,188.68,187.55,187.86,8433.05],[1638723300000,187.86,188.84,187.51,187.67,7940.11],[1638723600000,187.72,188.22,186.74,186.9,10898.43],[1638723900000,186.9,187.27,186.27,186.41,5193.92],[1638724200000,186.36,186.94,186.25,186.49,6863.43],[1638724500000,186.52,187.07,185.61,186.8,11862.27],[1638724800000,186.76,188.17,186.45,187.97,13105.56],[1638725100000,187.92,188.91,187.39,188.57,9114.46],[1638725400000,188.56,189.74,188.32,189.53,12034.01],[1638725700000,189.48,189.87,188.78,189.52,10877.42],[1638726000000,189.5,190.27,189.3,189.83,9902.2],[1638726300000,189.77,190.38,189.18,189.42,9211.68],[1638726600000,189.4,190.64,189.26,190.49,8068.03],[1638726900000,190.53,191.04,189.84,190.2,6055.83],[1638727200000,190.23,190.36,189.04,189.78,5711.05],[1638727500000,189.72,189.72,188.99,189.34,4660.34],[1638727800000,189.35,189.35,188.25,188.73,4541.77],[1638728100000,188.76,189.7,188.44,189.02,3914.15],[1638728400000,188.99,189.12,188.38,188.4,6270.33],[1638728700000,188.4,188.73,187.85,188.29,4887.65],[1638729000000,188.25,189.38,188.09,188.85,5734.08],[1638729300000,188.85,190.2,188.43,190.15,6601.23],[1638729600000,190.15,190.56,189.72,189.98,5347.84],[1638729900000,189.97,190.69,189.71,190.31,10930.27],[1638730200000,190.3,190.61,189.4,189.41,12795.67],[1638730500000,189.48,190.42,189.4,190.31,5247.56],[1638730800000,190.36,190.77,188.34,188.4,6746.74],[1638731100000,188.48,189.22,187.93,188.08,4140.21],[1638731400000,188.12,188.36,186.51,186.9,5952.53],[1638731700000,186.93,187.38,186.19,186.64,8181.27],[1638732000000,186.61,187.3,186.21,187.15,5727.87],[1638732300000,187.09,192.0,187.04,187.96,26346.71],[1638732600000,187.97,188.09,186.51,187.16,6026.61],[1638732900000,187.13,188.26,187.13,188.2,3212.76],[1638733200000,188.24,189.02,188.03,188.4,13092.98],[1638733500000,188.4,188.92,187.38,188.07,6209.3],[1638733800000,188.07,189.0,187.41,188.92,8489.35],[1638734100000,188.83,190.39,188.16,190.2,18613.17],[1638734400000,190.18,191.39,189.87,191.05,10364.41],[1638734700000,191.12,191.73,190.67,191.59,7175.13],[1638735000000,191.59,192.67,191.23,192.53,7485.82],[1638735300000,192.5,192.59,190.82,191.05,8223.55],[1638735600000,191.06,191.38,189.39,189.51,5586.84],[1638735900000,189.46,189.46,187.18,187.18,7472.73],[1638736200000,187.25,188.59,186.9,187.94,7233.55],[1638736500000,187.96,190.6,187.27,190.32,6520.89],[1638736800000,190.26,190.98,189.77,190.98,7836.55],[1638737100000,190.95,191.14,189.69,191.03,4374.63],[1638737400000,190.91,192.53,190.52,192.04,8548.29],[1638737700000,192.05,192.09,190.37,190.37,5599.54],[1638738000000,190.44,191.92,190.36,191.47,4595.52],[1638738300000,191.48,191.52,188.81,189.91,19264.86],[1638738600000,189.84,190.66,188.29,188.7,6299.63],[1638738900000,188.61,188.61,187.5,187.71,5514.66],[1638739200000,187.8,189.15,186.64,189.0,11478.65],[1638739500000,188.98,189.72,188.34,189.66,8357.86],[1638739800000,189.69,190.26,188.22,189.93,6632.22],[1638740100000,189.98,190.27,188.29,188.49,6742.95],[1638740400000,188.49,190.69,188.12,190.43,5300.26],[1638740700000,190.48,190.76,189.78,190.76,4578.03],[1638741000000,190.64,190.77,189.52,190.59,7431.92],[1638741300000,190.55,191.29,189.93,190.46,4109.25],[1638741600000,190.4,190.84,188.92,188.93,7582.83],[1638741900000,188.98,189.31,188.05,188.24,7035.84],[1638742200000,188.27,188.5,187.54,187.59,5018.48],[1638742500000,187.59,190.09,187.38,189.98,5737.85],[1638742800000,190.05,190.92,189.26,190.92,5363.43],[1638743100000,190.9,190.95,189.51,190.08,3013.05],[1638743400000,190.1,190.28,189.38,189.55,1386.39],[1638743700000,189.54,189.56,188.73,188.88,2370.79],[1638744000000,188.84,188.88,188.0,188.27,2946.45],[1638744300000,188.28,189.5,188.27,189.41,2282.18],[1638744600000,189.41,190.11,188.55,189.6,3672.55],[1638744900000,189.62,190.64,189.6,190.42,4468.84],[1638745200000,190.43,190.77,189.56,189.82,3564.73],[1638745500000,189.82,194.19,189.82,194.09,14481.76],[1638745800000,194.09,197.78,194.0,196.77,27985.46],[1638746100000,196.76,196.88,195.14,196.4,9446.24],[1638746400000,196.43,196.65,193.57,193.57,8484.03],[1638746700000,193.57,195.02,192.73,194.47,9912.4],[1638747000000,194.46,195.27,192.77,194.01,9193.78],[1638747300000,194.09,195.97,194.04,195.97,5870.14],[1638747600000,195.85,196.69,194.95,194.95,4896.56],[1638747900000,194.94,196.69,194.27,196.59,7937.77],[1638748200000,196.55,196.97,195.56,196.9,8592.16],[1638748500000,196.93,197.3,195.5,196.43,5389.13],[1638748800000,196.49,197.08,194.81,194.9,7768.93],[1638749100000,194.99,195.28,193.56,193.96,6279.33],[1638749400000,193.98,194.28,191.65,192.07,9201.67],[1638749700000,191.93,193.06,188.59,189.85,19243.91],[1638750000000,189.83,191.16,188.4,190.7,14332.43],[1638750300000,190.75,190.99,188.52,189.41,9021.04],[1638750600000,189.42,190.18,187.75,188.84,12320.7],[1638750900000,188.83,190.24,188.52,189.89,13712.76],[1638751200000,189.81,190.58,188.03,188.39,8227.65],[1638751500000,188.38,189.2,187.5,187.65,9834.34],[1638751800000,187.66,189.65,187.2,189.6,11253.63],[1638752100000,189.56,190.16,189.28,189.76,5575.63],[1638752400000,189.81,190.94,188.51,190.89,14397.73],[1638752700000,190.9,191.47,190.3,191.02,5107.96],[1638753000000,191.1,192.67,191.1,192.07,7102.76],[1638753300000,192.14,192.83,190.66,192.16,6914.99],[1638753600000,192.08,192.48,190.24,190.56,8131.04],[1638753900000,190.57,190.98,189.65,190.01,5947.84],[1638754200000,190.0,190.58,189.08,189.09,6775.26],[1638754500000,189.11,189.25,188.16,188.45,7494.39],[1638754800000,188.45,189.94,188.36,189.92,3382.24],[1638755100000,189.89,192.08,189.53,191.89,6803.05],[1638755400000,191.88,192.12,190.95,191.85,4330.96],[1638755700000,191.84,192.63,191.45,192.1,5299.58],[1638756000000,192.11,192.75,191.58,191.89,5734.13],[1638756300000,191.86,192.73,191.46,192.65,7487.7],[1638756600000,192.66,193.58,192.43,193.42,5915.92],[1638756900000,193.43,193.47,192.44,192.62,4036.25],[1638757200000,192.59,194.07,192.48,193.6,5411.75],[1638757500000,193.59,193.79,192.46,192.57,4288.05],[1638757800000,192.53,192.85,191.88,192.28,2359.59],[1638758100000,192.29,193.52,192.1,193.3,2466.5],[1638758400000,193.3,194.46,193.26,194.2,8477.64],[1638758700000,194.21,194.33,192.59,192.77,10835.95],[1638759000000,192.83,193.27,192.45,193.01,3266.33],[1638759300000,192.98,193.44,192.1,192.17,2673.61],[1638759600000,192.22,193.21,192.03,192.06,7106.34],[1638759900000,192.13,192.37,191.66,192.23,3776.64],[1638760200000,192.22,192.53,191.14,191.14,6954.03],[1638760500000,191.26,191.26,191.26,191.26,0.84],[1638760800000,191.59,195.24,191.48,194.18,53523.74],[1638761100000,194.06,194.57,193.4,193.4,6350.88],[1638761400000,193.41,194.02,193.05,193.1,4338.8],[1638761700000,193.1,194.09,192.71,193.55,4527.33],[1638762000000,193.55,194.17,193.28,193.46,3410.31],[1638762300000,193.48,194.68,193.44,194.29,6431.67],[1638762600000,194.15,194.66,193.89,193.99,4947.64],[1638762900000,193.99,194.55,193.05,193.31,5415.01],[1638763200000,193.25,194.55,193.25,194.49,4788.63],[1638763500000,194.48,194.56,193.92,194.44,2762.01],[1638763800000,194.4,194.81,194.13,194.62,4601.58],[1638764100000,194.6,195.2,193.75,193.87,5412.27],[1638764400000,193.88,195.15,193.88,194.55,6927.08],[1638764700000,194.56,195.94,194.33,195.23,9553.14],[1638765000000,195.23,195.74,194.58,194.73,4131.85],[1638765300000,194.73,195.0,194.26,194.86,2435.43],[1638765600000,194.87,195.23,194.24,195.1,5461.51],[1638765900000,195.13,196.46,195.12,196.14,21097.69],[1638766200000,196.15,196.56,194.5,194.64,9222.85],[1638766500000,194.63,195.69,194.45,194.6,4279.61],[1638766800000,194.64,195.91,194.61,195.22,4124.59],[1638767100000,195.28,195.3,193.98,194.28,4948.52],[1638767400000,194.26,194.99,193.46,193.61,4612.16],[1638767700000,193.65,194.59,193.65,194.21,5598.54],[1638768000000,194.23,194.48,193.68,193.82,3649.53],[1638768300000,193.83,194.29,193.39,193.58,2762.08],[1638768600000,193.52,193.91,192.43,192.65,4048.64],[1638768900000,192.71,193.64,192.48,192.79,6746.19],[1638769200000,192.79,192.85,191.87,192.12,5835.5],[1638769500000,192.13,192.71,191.35,191.97,8715.91],[1638769800000,191.96,192.63,191.61,192.12,2934.88],[1638770100000,192.19,192.31,190.53,190.54,7576.09],[1638770400000,190.53,191.05,189.85,189.95,11936.08],[1638770700000,189.99,191.14,189.92,190.83,2650.95],[1638771000000,190.83,190.96,189.92,190.33,4999.72],[1638771300000,190.37,192.02,190.27,191.85,5316.95],[1638771600000,191.86,191.97,190.73,191.89,2907.78],[1638771900000,191.89,192.43,191.5,192.24,1861.19],[1638772200000,192.27,192.71,192.09,192.36,1762.86],[1638772500000,192.35,192.39,191.58,191.65,1921.21],[1638772800000,191.65,191.91,189.66,190.2,4608.0],[1638773100000,190.18,190.98,189.1,189.28,4223.3],[1638773400000,189.34,189.8,187.86,188.33,11151.85],[1638773700000,188.46,188.57,187.3,187.59,6832.96],[1638774000000,187.6,187.62,186.47,186.88,9430.08],[1638774300000,186.87,188.37,186.72,187.96,6200.71],[1638774600000,187.92,188.36,186.52,187.21,5772.36],[1638774900000,187.23,187.44,186.03,186.22,15232.49],[1638775200000,186.26,186.99,185.67,185.73,10616.58],[1638775500000,185.73,186.24,183.0,183.65,30375.76],[1638775800000,183.51,185.69,183.3,184.57,11827.9],[1638776100000,184.57,185.72,184.39,184.72,9008.46],[1638776400000,184.69,185.09,183.57,183.76,7070.15],[1638776700000,183.76,184.41,183.31,183.72,11959.25],[1638777000000,183.78,184.53,183.13,184.48,8277.76],[1638777300000,184.48,185.22,183.92,184.99,6320.25],[1638777600000,185.08,189.8,184.99,189.04,23739.22],[1638777900000,189.1,189.72,186.26,186.64,21388.76],[1638778200000,186.65,187.17,184.61,184.8,22971.6],[1638778500000,184.82,186.48,184.67,185.14,9593.29],[1638778800000,185.23,185.68,182.43,182.79,16410.77],[1638779100000,182.77,183.72,182.09,183.55,18899.37],[1638779400000,183.55,184.05,181.8,182.41,22607.72],[1638779700000,182.39,183.56,182.01,183.47,20456.31],[1638780000000,183.37,184.88,183.19,184.61,7667.85],[1638780300000,184.53,185.44,183.5,184.73,33660.91],[1638780600000,184.74,185.04,183.81,183.88,7654.29],[1638780900000,183.86,184.84,183.59,183.86,10987.53],[1638781200000,183.82,184.46,183.09,183.34,15113.74],[1638781500000,183.4,183.59,181.05,181.3,19505.96],[1638781800000,181.28,181.9,180.6,180.81,17909.19],[1638782100000,180.77,182.32,180.77,182.22,8287.94],[1638782400000,182.14,182.46,181.11,181.58,10622.64],[1638782700000,181.56,182.48,181.46,181.5,8110.33],[1638783000000,181.49,181.88,179.44,179.64,19641.7],[1638783300000,179.61,180.35,177.8,179.61,57155.57],[1638783600000,179.58,180.03,178.0,179.19,18240.54],[1638783900000,179.19,179.8,178.8,179.47,10680.52],[1638784200000,179.47,179.93,178.75,179.44,11046.4],[1638784500000,179.42,179.53,177.95,178.68,10746.05],[1638784800000,178.69,179.76,178.13,179.57,13408.37],[1638785100000,179.53,181.0,179.26,180.78,14043.71],[1638785400000,180.8,181.09,180.06,180.57,9397.27],[1638785700000,180.57,181.22,179.97,180.0,8182.83],[1638786000000,180.03,180.05,178.79,179.66,7865.2],[1638786300000,179.63,179.73,178.79,178.79,4918.88],[1638786600000,178.79,178.88,177.8,178.47,11542.68],[1638786900000,178.47,178.76,177.8,178.06,9333.53],[1638787200000,178.05,179.16,177.8,178.92,11958.72],[1638787500000,178.91,180.5,178.89,179.74,9320.83],[1638787800000,179.7,180.5,178.61,179.04,17520.64],[1638788100000,179.05,179.8,178.71,179.44,6482.96],[1638788400000,179.45,180.31,178.28,178.32,12488.13],[1638788700000,178.32,178.49,177.8,177.9,17593.5],[1638789000000,177.87,178.15,176.17,176.8,28643.96],[1638789300000,176.79,178.49,176.42,178.43,8160.32],[1638789600000,178.41,179.15,178.22,178.91,10002.33],[1638789900000,178.9,180.32,178.71,180.08,8947.2],[1638790200000,180.08,181.99,179.4,179.67,18547.44],[1638790500000,179.72,180.52,179.22,180.11,7188.27],[1638790800000,180.09,182.99,179.6,182.48,21163.81],[1638791100000,182.54,183.76,181.77,181.99,25377.16],[1638791400000,181.96,184.86,181.8,184.02,24192.84],[1638791700000,184.07,184.5,181.64,182.07,21540.13],[1638792000000,182.02,182.28,180.73,181.1,12003.3],[1638792300000,181.08,181.81,180.39,180.91,10742.33],[1638792600000,180.91,181.78,180.58,180.82,8962.97],[1638792900000,180.87,181.5,179.87,181.49,8066.72],[1638793200000,181.49,182.19,181.23,182.0,6554.54],[1638793500000,181.99,183.76,181.63,183.22,12312.73],[1638793800000,183.19,184.6,182.96,184.32,15879.24],[1638794100000,184.27,184.83,183.52,184.23,12055.69],[1638794400000,184.27,184.75,183.38,183.77,12371.2],[1638794700000,183.76,184.62,183.26,183.39,7192.6],[1638795000000,183.47,184.01,182.71,183.19,5795.3],[1638795300000,183.16,183.47,182.02,182.24,6633.61],[1638795600000,182.26,183.53,181.82,182.98,8698.61],[1638795900000,182.97,184.39,182.83,183.84,5807.4],[1638796200000,183.88,184.36,182.91,182.91,6136.47],[1638796500000,182.93,183.45,182.52,182.83,6636.26],[1638796800000,182.8,183.06,182.11,182.29,5448.65],[1638797100000,182.3,182.38,181.06,181.67,12192.02],[1638797400000,181.67,181.67,180.63,181.25,7370.81],[1638797700000,181.24,181.83,180.62,181.72,4478.42],[1638798000000,181.73,182.49,181.64,181.75,7236.42],[1638798300000,181.75,182.41,179.9,180.0,10017.04],[1638798600000,180.04,181.13,179.83,180.71,4996.04],[1638798900000,180.67,181.88,180.66,181.71,7817.95],[1638799200000,181.71,182.88,180.78,182.08,9656.74],[1638799500000,182.06,182.14,181.2,181.92,6048.21],[1638799800000,181.9,182.72,181.76,182.44,4695.42],[1638800100000,182.4,182.73,181.43,182.53,7840.72],[1638800400000,182.5,183.78,182.42,183.71,8789.31],[1638800700000,183.61,183.61,182.42,182.87,7367.94],[1638801000000,182.93,184.09,181.2,181.72,12640.51],[1638801300000,181.72,181.72,179.48,179.48,17073.93],[1638801600000,179.48,181.38,179.3,181.33,10315.82],[1638801900000,181.33,181.68,179.61,179.92,7294.49],[1638802200000,179.91,181.38,179.72,180.53,7322.4],[1638802500000,180.53,180.67,179.67,180.17,9862.21],[1638802800000,180.18,180.96,179.44,180.49,7302.77],[1638803100000,180.52,180.64,179.19,179.78,8111.09],[1638803400000,179.72,181.42,179.62,181.38,7034.61],[1638803700000,181.43,182.88,181.21,182.48,10250.93],[1638804000000,182.46,183.7,182.08,183.56,7664.29],[1638804300000,183.55,183.81,182.94,183.75,6965.75],[1638804600000,183.75,184.3,183.0,183.21,13137.55],[1638804900000,183.2,184.37,182.51,184.28,13439.15],[1638805200000,184.28,184.7,184.04,184.49,9138.3],[1638805500000,184.49,185.72,184.29,185.65,11961.21],[1638805800000,185.63,187.03,185.02,186.94,20699.96],[1638806100000,186.94,188.47,186.53,188.35,24221.69],[1638806400000,188.29,188.59,186.72,187.86,18064.69],[1638806700000,187.88,188.27,187.25,187.71,14676.48],[1638807000000,187.72,188.89,187.56,188.19,10166.04],[1638807300000,188.21,189.4,188.0,189.03,14528.36],[1638807600000,188.94,190.21,188.4,188.94,14618.54],[1638807900000,188.96,189.96,188.85,189.81,7426.78],[1638808200000,189.82,190.75,189.47,189.79,20540.78],[1638808500000,189.8,190.19,188.9,189.85,15589.2],[1638808800000,189.84,190.11,189.02,189.24,11365.26],[1638809100000,189.23,189.34,187.25,187.74,27454.0],[1638809400000,187.74,187.77,186.84,187.38,12480.64],[1638809700000,187.38,188.29,186.96,188.29,10883.47],[1638810000000,188.29,189.48,188.26,189.19,8625.36],[1638810300000,189.18,189.75,189.02,189.52,3945.69],[1638810600000,189.49,191.53,189.49,191.01,23939.3],[1638810900000,191.02,192.0,189.93,190.33,9573.17],[1638811200000,190.35,190.54,189.58,189.8,7453.4],[1638811500000,189.74,190.59,189.74,190.47,4848.35],[1638811800000,190.47,190.75,189.42,189.71,6931.6],[1638812100000,189.66,189.71,188.7,188.77,9172.21],[1638812400000,188.79,189.59,188.18,188.68,5324.07],[1638812700000,188.71,189.34,188.13,188.97,4583.73],[1638813000000,188.99,189.0,187.71,188.19,4641.31],[1638813300000,188.14,188.78,188.06,188.11,3780.07],[1638813600000,188.11,188.63,187.25,187.41,5815.14],[1638813900000,187.4,187.42,186.01,186.15,15702.27],[1638814200000,186.15,187.36,186.13,186.81,7913.97],[1638814500000,186.81,187.23,185.83,186.19,6505.61],[1638814800000,186.17,186.74,185.88,186.47,3608.72],[1638815100000,186.48,188.25,186.46,188.03,7386.82],[1638815400000,188.06,189.2,187.73,189.08,5759.31],[1638815700000,189.1,189.56,188.55,189.13,6014.61],[1638816000000,189.12,189.25,188.58,188.99,3830.17],[1638816300000,189.02,189.37,188.39,189.34,4882.88],[1638816600000,189.36,189.84,188.99,189.37,4287.55],[1638816900000,189.37,190.0,189.18,189.72,5282.18],[1638817200000,189.77,190.41,189.23,189.3,5580.95],[1638817500000,189.3,189.39,188.16,189.38,4456.78],[1638817800000,189.38,189.81,188.8,188.84,5517.1],[1638818100000,188.86,189.75,188.83,189.52,4434.6],[1638818400000,189.51,189.79,188.57,188.57,5729.47],[1638818700000,188.52,189.11,188.4,189.09,4397.48],[1638819000000,189.05,189.44,188.09,188.22,6350.31],[1638819300000,188.2,188.7,187.81,188.59,2650.56],[1638819600000,188.62,188.82,187.81,187.91,3322.82],[1638819900000,187.95,188.56,187.92,188.23,4054.28],[1638820200000,188.29,188.36,187.21,187.56,8664.05],[1638820500000,187.58,187.88,187.15,187.56,3825.91],[1638820800000,187.56,188.79,187.56,188.11,5545.57],[1638821100000,188.09,189.67,188.08,189.58,4362.43],[1638821400000,189.6,189.95,189.02,189.51,5568.4],[1638821700000,189.51,189.8,189.18,189.29,4509.25],[1638822000000,189.18,189.62,188.96,189.15,4212.57],[1638822300000,189.17,190.02,188.61,189.97,7419.22],[1638822600000,189.93,190.49,189.78,190.27,3748.23],[1638822900000,190.23,190.62,190.01,190.62,3055.44],[1638823200000,190.58,191.72,190.55,191.22,11139.82],[1638823500000,191.21,191.22,190.12,190.24,5487.72],[1638823800000,190.25,190.48,189.01,189.46,6055.19],[1638824100000,189.48,189.51,187.85,188.14,8826.51],[1638824400000,188.1,189.0,188.04,188.15,4089.84],[1638824700000,188.17,188.67,188.16,188.54,4939.05],[1638825000000,188.5,189.12,188.15,188.37,4220.38],[1638825300000,188.4,189.0,188.07,188.39,10077.22],[1638825600000,188.4,189.31,188.37,189.29,5333.31],[1638825900000,189.25,190.09,189.17,189.68,4843.53],[1638826200000,189.65,190.2,189.34,189.41,5047.84],[1638826500000,189.41,190.26,189.41,190.12,7696.05],[1638826800000,190.14,191.0,189.99,190.82,9827.79],[1638827100000,190.81,195.0,190.76,194.67,60196.87],[1638827400000,194.67,195.6,193.45,194.7,46492.07],[1638827700000,194.7,195.09,192.34,192.58,16072.61],[1638828000000,192.52,194.73,192.47,194.73,11243.79],[1638828300000,194.69,194.83,193.62,193.91,6996.57],[1638828600000,193.93,195.6,193.93,194.81,16210.3],[1638828900000,194.74,197.47,194.66,196.95,23087.63],[1638829200000,196.97,197.71,196.21,197.27,18477.1],[1638829500000,197.28,197.41,195.72,196.24,19730.29],[1638829800000,196.28,196.83,194.85,195.01,12649.72],[1638830100000,195.1,196.09,194.83,195.94,6950.47],[1638830400000,196.01,197.06,196.0,196.88,7679.54],[1638830700000,196.86,197.5,196.01,196.21,11434.66],[1638831000000,196.19,197.56,196.11,197.4,5356.69],[1638831300000,197.4,197.47,196.27,196.4,7650.39],[1638831600000,196.41,197.0,196.41,196.7,5039.96],[1638831900000,196.74,197.04,196.57,196.78,5160.38],[1638832200000,196.79,197.08,195.2,195.76,12147.22],[1638832500000,195.76,195.93,194.14,194.66,11501.48],[1638832800000,194.64,195.18,194.26,194.76,5809.36],[1638833100000,194.77,194.93,193.77,194.1,6976.58],[1638833400000,194.13,195.0,193.98,194.36,7186.41],[1638833700000,194.39,195.0,193.74,193.75,5297.39],[1638834000000,193.75,194.34,193.26,194.05,12292.47],[1638834300000,194.04,194.43,193.12,193.12,7467.08],[1638834600000,193.12,193.65,193.09,193.36,7419.19],[1638834900000,193.37,194.19,193.28,193.56,4747.01],[1638835200000,193.57,195.0,193.5,194.89,11659.39],[1638835500000,194.88,194.91,193.53,194.18,6812.08],[1638835800000,194.19,194.92,193.79,194.62,6807.43],[1638836100000,194.62,194.96,193.38,193.44,7303.44],[1638836400000,193.39,195.22,193.15,195.22,4288.99],[1638836700000,195.2,195.38,194.46,194.84,4240.3],[1638837000000,194.84,195.29,194.42,194.65,4445.84],[1638837300000,194.61,195.17,194.45,195.15,4713.06],[1638837600000,195.11,195.41,194.69,195.19,4991.21],[1638837900000,195.19,196.25,195.02,196.0,5971.6],[1638838200000,195.99,196.32,195.6,195.82,6974.76],[1638838500000,195.82,196.98,195.64,196.72,12176.86],[1638838800000,196.73,198.0,196.59,197.11,49540.9],[1638839100000,197.13,197.4,195.99,196.3,7958.22],[1638839400000,196.29,197.32,196.22,196.66,9563.95],[1638839700000,196.65,197.45,196.57,196.95,6975.4],[1638840000000,196.94,198.0,196.41,196.87,24174.39],[1638840300000,196.79,196.79,195.33,195.45,6833.93],[1638840600000,195.43,195.58,193.89,194.54,12099.73],[1638840900000,194.54,195.21,193.82,193.91,5065.53],[1638841200000,193.88,194.87,193.66,194.68,6132.95],[1638841500000,194.68,195.67,194.4,195.05,5125.32],[1638841800000,195.07,195.48,194.51,195.48,4125.64],[1638842100000,195.46,195.73,194.73,194.84,4092.65],[1638842400000,194.84,196.22,194.5,196.15,5857.2],[1638842700000,196.2,196.45,195.87,196.25,4313.25],[1638843000000,196.21,196.27,194.93,195.02,3298.48],[1638843300000,195.02,195.54,194.65,195.54,4058.85],[1638843600000,195.53,195.78,194.81,195.27,6767.62],[1638843900000,195.24,195.97,195.22,195.4,6570.73],[1638844200000,195.4,195.8,194.5,194.69,3353.06],[1638844500000,194.77,195.25,194.06,194.19,5044.47],[1638844800000,194.18,194.48,193.44,193.67,5525.48],[1638845100000,193.71,194.3,193.54,194.07,3242.36],[1638845400000,194.07,195.22,194.07,195.2,4096.25],[1638845700000,195.17,195.2,193.12,193.89,12083.29],[1638846000000,193.91,194.35,192.94,194.29,15097.58],[1638846300000,194.29,195.22,194.19,195.1,4904.88],[1638846600000,195.11,195.4,194.59,194.7,5567.83],[1638846900000,194.69,195.1,193.78,194.19,9756.61],[1638847200000,194.2,194.85,194.17,194.85,4343.51],[1638847500000,194.85,195.59,194.85,194.95,8505.81],[1638847800000,194.97,195.7,194.97,195.13,3402.15],[1638848100000,195.15,195.68,194.13,194.2,6486.19],[1638848400000,194.27,194.37,193.71,193.97,5594.41],[1638848700000,193.97,194.8,193.81,194.76,3363.52],[1638849000000,194.78,195.5,194.67,195.27,2817.92],[1638849300000,195.26,195.88,195.16,195.35,3387.64],[1638849600000,195.34,196.18,195.09,195.69,5968.84],[1638849900000,195.68,196.36,195.6,196.35,4302.71],[1638850200000,196.35,196.66,195.44,196.47,6848.09],[1638850500000,196.43,196.88,196.38,196.62,3322.48],[1638850800000,196.61,196.62,195.81,196.54,9585.36],[1638851100000,196.53,196.89,196.25,196.68,2929.88],[1638851400000,196.67,196.7,195.91,196.28,8546.07],[1638851700000,196.29,196.43,195.01,195.01,3033.71],[1638852000000,195.02,195.63,194.62,195.44,4123.16],[1638852300000,195.45,195.68,194.86,195.25,2903.77],[1638852600000,195.2,195.87,195.15,195.7,2121.93],[1638852900000,195.73,196.45,195.66,196.23,2672.03],[1638853200000,196.26,196.9,196.25,196.87,3361.0],[1638853500000,196.86,197.28,196.52,196.93,4645.05],[1638853800000,196.89,197.37,196.79,197.31,4466.73],[1638854100000,197.27,197.27,196.54,197.05,3389.99],[1638854400000,197.02,197.04,196.16,196.27,3195.42],[1638854700000,196.28,197.43,196.28,197.06,2860.15],[1638855000000,197.06,197.5,196.24,196.28,4122.78],[1638855300000,196.28,196.46,195.86,196.08,5076.65],[1638855600000,196.04,196.92,195.78,196.92,3837.82],[1638855900000,196.91,197.28,196.82,197.21,4182.71],[1638856200000,197.22,197.73,196.84,197.67,4525.1],[1638856500000,197.61,197.66,196.66,197.0,5872.02],[1638856800000,196.95,197.83,196.89,197.63,4361.47],[1638857100000,197.64,198.0,197.37,197.93,4159.12],[1638857400000,197.93,198.0,197.65,197.88,3698.03],[1638857700000,197.94,198.0,196.98,197.17,18466.33],[1638858000000,197.17,197.97,197.08,197.54,5939.66],[1638858300000,197.54,198.58,197.46,198.16,21386.33],[1638858600000,198.16,198.98,198.11,198.95,6922.85],[1638858900000,198.96,199.54,198.88,198.97,10855.57],[1638859200000,198.97,199.61,198.71,199.61,10318.98],[1638859500000,199.62,199.68,198.92,199.65,5457.21],[1638859800000,199.65,199.8,199.12,199.13,7238.91],[1638860100000,199.13,199.99,198.84,199.84,9653.59],[1638860400000,199.84,200.59,199.58,199.99,12741.24],[1638860700000,200.04,201.08,200.01,200.72,9847.32],[1638861000000,200.73,200.81,200.0,200.19,6756.8],[1638861300000,200.19,200.24,199.6,199.84,7264.21],[1638861600000,199.84,200.88,199.84,200.41,6255.42],[1638861900000,200.39,200.4,199.45,199.74,6233.73],[1638862200000,199.69,199.8,198.82,198.97,4023.96],[1638862500000,198.97,199.87,198.94,199.7,4323.68],[1638862800000,199.71,199.86,198.6,198.68,3861.86],[1638863100000,198.68,198.91,198.32,198.78,6169.12],[1638863400000,198.81,199.73,198.74,199.59,3964.35],[1638863700000,199.54,199.78,199.09,199.36,5230.11],[1638864000000,199.37,201.0,199.02,200.95,11006.83],[1638864300000,200.9,201.17,200.41,200.46,6675.75],[1638864600000,200.51,201.11,200.0,200.92,6175.19],[1638864900000,200.91,201.89,200.86,201.41,11661.16],[1638865200000,201.42,201.89,201.15,201.46,4632.18],[1638865500000,201.45,202.4,201.45,202.17,11115.77],[1638865800000,202.17,202.32,201.52,202.11,8279.71],[1638866100000,202.11,203.29,201.84,203.21,11701.26],[1638866400000,203.17,203.92,202.77,203.44,15881.4],[1638866700000,203.47,204.1,202.11,202.16,8423.68],[1638867000000,202.2,202.75,201.78,202.54,7445.77],[1638867300000,202.56,203.88,202.56,203.44,5524.7],[1638867600000,203.46,203.53,202.8,203.34,4734.56],[1638867900000,203.34,203.88,202.08,202.13,10129.1],[1638868200000,202.17,203.13,201.83,202.92,7477.73],[1638868500000,202.96,203.54,202.47,202.59,7702.01],[1638868800000,202.56,202.98,202.24,202.9,5866.78],[1638869100000,202.85,203.18,202.5,202.55,4916.01],[1638869400000,202.55,203.57,202.27,203.08,5816.51],[1638869700000,203.06,203.67,202.85,203.25,6576.86],[1638870000000,203.24,203.24,202.39,202.97,7322.91],[1638870300000,202.95,203.2,201.63,202.01,8817.2],[1638870600000,202.0,202.27,201.18,201.29,6651.36],[1638870900000,201.28,202.22,201.24,202.04,4464.06],[1638871200000,202.04,202.35,201.26,201.26,3873.4],[1638871500000,201.33,202.04,201.27,202.0,4715.34],[1638871800000,202.0,202.0,200.66,201.0,6675.48],[1638872100000,201.0,201.51,200.4,201.07,8492.2],[1638872400000,201.06,201.15,200.42,200.77,6095.66],[1638872700000,200.77,201.12,200.22,201.02,8284.57],[1638873000000,201.04,202.1,200.94,202.04,3975.35],[1638873300000,202.03,202.24,201.65,202.06,5292.55],[1638873600000,202.07,202.52,201.98,202.36,4247.6],[1638873900000,202.32,202.49,201.84,202.3,3686.43],[1638874200000,202.26,202.96,202.21,202.3,8538.79],[1638874500000,202.31,202.55,202.0,202.12,2774.63],[1638874800000,202.12,203.2,201.86,202.95,7140.68],[1638875100000,202.96,203.49,202.23,202.25,11261.75],[1638875400000,202.26,202.61,201.71,201.77,7232.69],[1638875700000,201.77,202.23,201.58,202.16,4581.79],[1638876000000,202.13,202.16,200.84,200.94,5822.63],[1638876300000,200.93,201.7,200.86,201.48,5306.8],[1638876600000,201.47,201.48,200.77,201.04,4875.25],[1638876900000,201.03,201.64,200.86,201.3,3683.87],[1638877200000,201.29,202.17,201.25,202.04,7251.32],[1638877500000,202.04,202.78,201.84,202.63,5974.59],[1638877800000,202.63,202.75,202.3,202.45,3461.18],[1638878100000,202.44,203.27,202.39,203.14,8325.48],[1638878400000,203.15,203.45,202.57,203.38,9007.87],[1638878700000,203.38,203.38,201.7,202.55,8129.75],[1638879000000,202.6,203.25,201.95,201.96,4287.62],[1638879300000,202.04,202.13,201.15,201.19,5320.51],[1638879600000,201.2,201.23,198.27,198.9,19862.34],[1638879900000,198.82,199.36,198.02,198.76,13815.0],[1638880200000,198.78,199.82,196.93,196.96,13889.83],[1638880500000,196.96,197.8,196.23,196.97,13728.08],[1638880800000,196.99,198.89,196.76,198.71,13926.57],[1638881100000,198.75,199.5,197.51,198.77,11393.58],[1638881400000,198.79,199.47,198.56,198.91,4669.45],[1638881700000,198.84,199.69,198.59,199.32,7247.17],[1638882000000,199.36,200.57,199.08,200.48,8545.4],[1638882300000,200.49,200.84,199.6,199.76,7606.49],[1638882600000,199.8,200.37,199.56,200.15,5017.96],[1638882900000,200.16,200.65,199.17,199.17,3790.29],[1638883200000,199.18,199.34,198.01,198.06,7481.81],[1638883500000,198.05,198.49,197.61,197.62,8367.85],[1638883800000,197.63,198.38,197.22,197.91,5427.69],[1638884100000,197.92,198.75,197.65,198.71,4231.91],[1638884400000,198.7,199.31,198.04,198.89,4842.33],[1638884700000,198.89,199.11,198.34,199.06,4105.31],[1638885000000,199.05,199.37,198.44,198.78,3178.17],[1638885300000,198.78,199.0,198.14,198.16,4975.19],[1638885600000,198.16,198.49,197.77,198.27,3512.29],[1638885900000,198.28,199.2,198.08,199.03,3301.93],[1638886200000,199.06,199.94,198.66,199.76,3712.06],[1638886500000,199.74,199.95,199.19,199.25,3081.32],[1638886800000,199.26,199.92,198.89,199.16,4930.74],[1638887100000,199.13,200.0,198.78,198.83,8730.89],[1638887400000,198.84,200.11,198.84,199.86,6465.71],[1638887700000,199.87,200.56,199.82,199.94,6595.7],[1638888000000,199.94,200.78,199.88,200.78,5345.8],[1638888300000,200.73,200.92,199.47,199.6,6870.66],[1638888600000,199.64,199.95,199.28,199.61,4702.29],[1638888900000,199.61,199.88,199.25,199.43,7804.7],[1638889200000,199.48,200.07,198.75,198.86,10571.9],[1638889500000,198.87,199.04,196.87,197.97,17997.32],[1638889800000,197.96,198.34,197.58,197.89,6308.82],[1638890100000,197.92,198.63,197.91,198.25,5755.78],[1638890400000,198.26,198.8,198.0,198.03,4683.66],[1638890700000,198.03,198.17,197.18,197.37,8989.23],[1638891000000,197.37,198.69,197.12,198.59,5968.6],[1638891300000,198.6,199.24,198.2,198.47,8224.42],[1638891600000,198.47,199.46,198.4,199.41,12401.99],[1638891900000,199.34,199.71,198.63,199.07,6328.61],[1638892200000,198.95,199.07,198.48,198.62,4242.29],[1638892500000,198.62,198.74,197.87,198.11,7227.65],[1638892800000,198.16,198.87,197.82,198.28,5523.16],[1638893100000,198.32,198.83,197.82,198.76,3227.4],[1638893400000,198.72,198.93,197.83,197.86,4239.78],[1638893700000,197.86,198.08,196.59,196.61,7014.45],[1638894000000,196.63,196.72,194.8,196.39,18442.73],[1638894300000,196.39,196.58,195.63,196.12,5540.79],[1638894600000,196.12,196.2,194.89,195.61,8026.03],[1638894900000,195.63,196.2,195.6,195.97,2539.59],[1638895200000,195.98,196.11,195.15,195.21,4756.42],[1638895500000,195.19,196.08,194.47,195.98,8284.4],[1638895800000,195.97,196.46,195.61,196.15,6039.1],[1638896100000,196.2,197.0,196.2,196.94,3866.3],[1638896400000,196.91,196.96,195.82,195.95,5000.64],[1638896700000,195.91,196.61,195.76,195.78,3399.53],[1638897000000,195.76,196.83,195.74,196.51,2991.33],[1638897300000,196.55,196.83,195.61,195.75,3600.64],[1638897600000,195.74,195.74,195.35,195.59,3586.85],[1638897900000,195.6,195.63,194.57,194.68,5080.66],[1638898200000,194.74,195.79,194.74,195.34,4424.92],[1638898500000,195.34,195.39,194.07,194.5,5846.77],[1638898800000,194.5,195.39,194.5,195.38,3775.81],[1638899100000,195.36,196.64,195.26,196.55,5466.86],[1638899400000,196.54,196.98,195.92,196.02,5228.47],[1638899700000,196.11,197.56,196.05,196.74,5739.32],[1638900000000,196.74,197.68,196.28,197.4,6076.06],[1638900300000,197.4,197.4,195.74,195.79,5001.36],[1638900600000,195.78,196.51,195.58,196.21,3280.3],[1638900900000,196.22,196.92,195.93,196.11,3342.44],[1638901200000,196.12,196.13,195.01,195.19,7380.79],[1638901500000,195.2,195.47,194.38,194.8,6494.51],[1638901800000,194.74,195.3,194.59,194.68,5026.63],[1638902100000,194.67,194.99,194.16,194.37,4850.37],[1638902400000,194.37,194.92,194.1,194.72,7848.09],[1638902700000,194.72,195.34,194.31,195.29,4827.45],[1638903000000,195.31,195.5,194.79,195.0,6684.5],[1638903300000,195.01,195.56,194.61,195.14,5503.09],[1638903600000,195.1,195.1,193.67,193.69,10219.78],[1638903900000,193.69,194.97,193.51,194.89,5924.04],[1638904200000,194.86,194.91,194.1,194.87,4129.45],[1638904500000,194.91,195.34,194.31,194.81,3825.72],[1638904800000,194.82,195.39,194.5,195.34,3223.42],[1638905100000,195.34,195.94,195.32,195.56,4384.67],[1638905400000,195.56,195.84,195.2,195.57,3519.71],[1638905700000,195.57,195.58,194.13,194.65,4332.79],[1638906000000,194.65,194.92,193.96,194.45,5406.05],[1638906300000,194.47,195.04,193.9,194.21,3794.67],[1638906600000,194.17,194.88,194.0,194.84,3891.13],[1638906900000,194.82,194.96,193.92,194.3,3011.71],[1638907200000,194.34,195.0,193.98,194.87,4031.35],[1638907500000,194.86,195.15,194.31,194.88,4458.74],[1638907800000,195.02,195.18,194.0,194.08,4075.96],[1638908100000,194.06,194.78,193.73,194.14,5566.36],[1638908400000,194.17,194.49,192.69,192.9,10061.4],[1638908700000,192.9,193.46,192.55,192.86,9015.53],[1638909000000,192.92,193.59,192.03,192.33,9004.11],[1638909300000,192.34,192.98,191.66,192.07,13466.97],[1638909600000,192.1,193.26,191.98,193.05,5472.17],[1638909900000,193.04,193.08,191.74,192.25,8212.28],[1638910200000,192.21,192.57,191.63,192.34,7132.4],[1638910500000,192.34,193.26,192.12,192.58,7889.03],[1638910800000,192.6,193.25,192.13,192.6,5982.84],[1638911100000,192.61,193.8,192.57,193.75,6273.36],[1638911400000,193.72,194.16,193.4,193.46,4704.03],[1638911700000,193.46,194.6,193.46,194.23,4589.28],[1638912000000,194.22,194.22,192.98,193.06,4515.61],[1638912300000,193.05,194.29,192.93,193.79,3572.02],[1638912600000,193.79,194.23,193.54,193.63,3957.03],[1638912900000,193.62,193.97,193.04,193.44,3676.54],[1638913200000,193.44,193.57,192.85,193.1,3039.8],[1638913500000,193.09,194.16,192.98,193.17,5405.05],[1638913800000,193.25,193.32,192.37,192.51,4751.18],[1638914100000,192.51,192.81,191.3,191.71,21734.51],[1638914400000,191.71,192.28,191.25,191.45,4977.71],[1638914700000,191.46,191.6,190.62,190.63,8476.59],[1638915000000,190.64,191.71,190.58,191.05,4303.73],[1638915300000,191.01,191.17,190.35,190.77,7400.15],[1638915600000,190.77,190.77,190.01,190.04,9449.44],[1638915900000,190.17,190.79,189.7,190.4,11325.71],[1638916200000,190.41,190.86,190.1,190.67,3336.73],[1638916500000,190.67,191.33,190.49,191.18,4672.13],[1638916800000,191.14,191.3,189.89,189.94,5785.56],[1638917100000,190.0,190.44,189.0,189.29,6555.4],[1638917400000,189.3,189.68,188.63,189.27,8539.69],[1638917700000,189.26,190.1,189.26,189.42,7133.38],[1638918000000,189.39,189.65,188.49,189.4,12873.91],[1638918300000,189.38,189.77,187.26,188.04,52199.75],[1638918600000,188.03,188.98,187.83,188.81,4958.6],[1638918900000,188.8,189.48,188.39,189.4,3953.12],[1638919200000,189.4,189.64,188.89,189.52,3461.54],[1638919500000,189.51,189.58,188.55,188.68,3016.66],[1638919800000,188.68,190.0,188.68,189.79,3936.03],[1638920100000,189.79,189.97,189.37,189.8,3377.11],[1638920400000,189.8,190.82,189.76,190.76,5331.69],[1638920700000,190.78,190.78,189.88,189.92,5461.63],[1638921000000,189.93,190.16,189.6,189.81,4628.47],[1638921300000,189.82,190.63,189.81,190.19,2637.94],[1638921600000,190.24,190.41,188.72,188.81,7207.34],[1638921900000,188.78,189.37,187.52,189.28,8303.71],[1638922200000,189.28,189.77,188.44,189.5,4100.63],[1638922500000,189.49,189.49,188.37,188.61,3835.92],[1638922800000,188.61,188.96,188.0,188.11,3448.27],[1638923100000,188.1,190.05,188.07,189.7,4720.54],[1638923400000,189.71,190.42,189.28,190.4,6344.6],[1638923700000,190.41,191.24,190.41,190.95,5994.25],[1638924000000,190.99,191.25,190.27,191.14,4799.43],[1638924300000,191.14,191.31,190.64,191.05,3753.31],[1638924600000,191.05,191.2,190.43,190.77,3150.78],[1638924900000,190.75,191.98,190.7,191.98,4025.74],[1638925200000,191.98,192.0,191.05,191.95,3777.89],[1638925500000,191.97,193.27,191.97,193.27,7505.14],[1638925800000,193.2,193.45,192.52,192.58,7101.99],[1638926100000,192.58,192.65,191.82,192.44,3495.94],[1638926400000,192.43,192.46,191.53,191.63,5016.59],[1638926700000,191.61,191.78,190.8,190.85,4007.65],[1638927000000,190.85,191.24,190.65,190.7,3410.21],[1638927300000,190.7,190.87,190.05,190.18,3370.62],[1638927600000,190.19,190.95,190.18,190.87,2474.96],[1638927900000,190.87,191.07,190.47,190.96,1856.87],[1638928200000,190.93,190.93,190.09,190.14,1744.49],[1638928500000,190.15,191.21,189.89,190.88,3127.1],[1638928800000,190.94,191.86,190.78,191.85,2308.34],[1638929100000,191.85,191.92,191.2,191.76,2499.86],[1638929400000,191.64,191.72,191.19,191.67,1539.35],[1638929700000,191.65,191.71,190.46,190.46,2872.09],[1638930000000,190.46,191.01,190.32,190.95,2673.11],[1638930300000,190.95,191.46,190.95,191.41,1572.08],[1638930600000,191.37,191.78,191.07,191.56,3742.36],[1638930900000,191.54,191.59,191.04,191.06,2112.84],[1638931200000,191.1,191.3,190.56,190.73,2120.37],[1638931500000,190.67,191.11,190.4,190.86,5932.87],[1638931800000,190.85,190.85,189.35,189.36,8382.27],[1638932100000,189.35,190.02,188.27,188.39,13447.57],[1638932400000,188.4,189.24,188.0,188.99,7505.07],[1638932700000,188.96,189.72,188.75,189.61,3826.76],[1638933000000,189.58,190.08,189.47,190.02,3001.18],[1638933300000,189.97,190.31,189.39,189.39,4243.22],[1638933600000,189.37,189.42,188.69,189.38,2802.06],[1638933900000,189.3,189.74,188.84,188.93,3478.21],[1638934200000,188.92,189.72,188.92,189.63,2547.56],[1638934500000,189.64,189.97,189.07,189.2,2649.43],[1638934800000,189.27,189.53,188.45,188.51,4792.45],[1638935100000,188.52,188.67,187.65,187.99,8895.04],[1638935400000,187.99,188.04,186.0,186.76,49719.47],[1638935700000,186.75,187.18,186.32,186.62,6304.3],[1638936000000,186.61,187.5,186.53,187.1,5539.42],[1638936300000,187.1,188.5,187.1,188.07,6846.21],[1638936600000,188.04,188.57,187.92,188.49,3571.62],[1638936900000,188.49,188.73,188.22,188.42,2806.25],[1638937200000,188.41,188.41,187.61,188.11,4514.53],[1638937500000,188.12,188.49,187.33,187.55,3029.24],[1638937800000,187.51,187.99,187.21,187.27,2778.01],[1638938100000,187.25,187.49,186.82,186.96,3803.69],[1638938400000,186.98,187.87,186.9,187.87,3674.26],[1638938700000,187.84,187.84,186.83,187.04,4925.03],[1638939000000,187.05,187.8,187.05,187.72,2834.57],[1638939300000,187.71,188.45,187.63,188.05,3006.79],[1638939600000,188.05,188.35,187.45,187.5,2417.82],[1638939900000,187.49,187.78,186.91,187.78,5563.78],[1638940200000,187.75,188.71,187.72,188.31,5768.52],[1638940500000,188.31,188.91,187.8,188.69,5349.89],[1638940800000,188.67,188.86,188.29,188.59,2984.19],[1638941100000,188.6,189.26,188.6,189.24,3969.32],[1638941400000,189.25,189.32,188.29,188.8,5848.86],[1638941700000,188.78,188.83,188.01,188.34,4991.93],[1638942000000,188.31,189.08,188.07,188.86,4160.38],[1638942300000,188.83,188.86,188.0,188.07,3349.02],[1638942600000,188.02,188.08,187.13,187.71,8031.8],[1638942900000,187.66,188.12,187.32,187.87,4711.71],[1638943200000,187.85,188.31,187.79,188.19,3375.89],[1638943500000,188.19,188.77,187.84,188.7,3171.77],[1638943800000,188.7,190.12,188.51,189.67,13455.99],[1638944100000,189.66,190.41,189.38,190.25,6374.84],[1638944400000,190.22,190.64,190.03,190.39,8348.81],[1638944700000,190.38,190.61,189.79,190.39,3745.7],[1638945000000,190.41,190.73,189.93,190.04,3753.17],[1638945300000,190.0,190.39,189.8,189.97,2950.66],[1638945600000,189.97,190.34,189.88,190.23,2787.67],[1638945900000,190.22,190.77,190.1,190.51,3173.76],[1638946200000,190.51,190.94,189.94,190.21,4976.66],[1638946500000,190.24,190.45,189.78,189.78,3420.24],[1638946800000,189.77,190.17,189.24,189.29,3292.79],[1638947100000,189.33,189.8,189.27,189.67,2151.1],[1638947400000,189.72,189.72,188.69,188.88,5852.4],[1638947700000,188.87,189.06,188.47,188.72,3900.45],[1638948000000,188.7,189.19,188.03,188.16,13238.51],[1638948300000,188.14,188.5,187.89,188.45,3979.66],[1638948600000,188.45,188.45,187.95,188.13,6049.53],[1638948900000,188.12,188.96,188.12,188.74,5691.13],[1638949200000,188.71,189.32,188.71,189.09,3485.39],[1638949500000,189.14,189.73,188.84,189.1,8723.19],[1638949800000,189.03,189.99,188.87,189.85,9078.21],[1638950100000,189.87,190.18,189.3,189.62,6126.09],[1638950400000,189.61,190.23,189.58,189.85,4687.26],[1638950700000,189.86,190.52,189.86,190.43,5374.37],[1638951000000,190.44,190.78,190.36,190.61,4106.62],[1638951300000,190.6,190.73,189.65,189.82,5160.57],[1638951600000,189.83,190.23,189.46,189.6,7168.3],[1638951900000,189.59,189.84,189.21,189.32,3938.93],[1638952200000,189.31,189.97,189.24,189.72,4538.29],[1638952500000,189.68,190.34,189.68,190.01,8249.47],[1638952800000,190.01,190.19,189.24,189.27,3032.41],[1638953100000,189.25,189.58,188.89,189.58,3188.54],[1638953400000,189.59,189.93,189.4,189.91,2340.33],[1638953700000,189.91,189.91,189.37,189.64,2889.13],[1638954000000,189.64,191.1,189.64,190.28,8421.28],[1638954300000,190.26,190.7,190.11,190.63,5685.8],[1638954600000,190.65,190.65,190.0,190.0,4521.32],[1638954900000,190.01,190.82,189.95,190.69,2902.88],[1638955200000,190.7,190.87,189.97,190.44,3369.13],[1638955500000,190.43,190.44,189.39,189.44,3641.66],[1638955800000,189.48,189.59,188.61,188.75,3266.01],[1638956100000,188.73,189.01,188.37,188.46,7224.9],[1638956400000,188.4,189.08,188.32,188.86,2744.79],[1638956700000,188.95,189.29,188.0,188.29,3585.68],[1638957000000,188.3,188.6,188.09,188.58,2817.52],[1638957300000,188.55,188.7,187.85,187.88,4709.77],[1638957600000,187.89,188.94,187.89,188.74,3522.3],[1638957900000,188.77,189.29,188.35,189.24,1803.96],[1638958200000,189.23,189.74,189.12,189.42,5527.53],[1638958500000,189.42,189.48,188.6,189.0,2515.11],[1638958800000,189.03,189.24,188.54,189.0,2704.83],[1638959100000,189.0,189.13,188.22,188.39,2980.9],[1638959400000,188.4,189.18,188.18,188.81,3627.83],[1638959700000,188.81,188.81,185.57,185.76,18794.04],[1638960000000,185.75,186.6,184.67,185.27,28297.0],[1638960300000,185.27,186.35,184.09,184.34,15213.72],[1638960600000,184.35,186.09,184.2,184.8,10721.72],[1638960900000,184.81,185.46,184.54,185.16,9699.31],[1638961200000,185.13,186.29,183.5,184.53,20424.46],[1638961500000,184.55,185.43,183.57,185.0,9350.11],[1638961800000,185.05,186.77,185.0,185.98,12424.07],[1638962100000,185.98,186.79,185.67,186.68,6249.26],[1638962400000,186.67,186.74,186.1,186.37,4989.38],[1638962700000,186.37,186.39,185.38,185.56,5669.33],[1638963000000,185.55,186.69,185.41,185.77,13296.95],[1638963300000,185.77,186.24,184.82,185.2,4722.9],[1638963600000,185.2,185.35,184.34,185.28,6473.18],[1638963900000,185.23,186.04,185.09,185.7,5807.28],[1638964200000,185.77,186.36,185.44,186.11,7849.13],[1638964500000,186.09,186.59,185.7,186.31,6611.25],[1638964800000,186.35,187.3,186.3,187.15,4749.4],[1638965100000,187.12,187.12,186.21,186.62,3971.87],[1638965400000,186.62,186.77,185.45,185.65,8413.56],[1638965700000,185.66,186.56,185.54,185.92,4954.26],[1638966000000,185.92,186.33,184.8,185.15,8673.96],[1638966300000,185.16,185.75,184.81,185.57,4827.47],[1638966600000,185.57,186.96,185.3,186.83,5008.03],[1638966900000,186.84,186.95,185.83,186.24,4911.53],[1638967200000,186.24,187.16,186.23,186.88,5764.88],[1638967500000,186.84,188.34,186.34,187.89,8974.63],[1638967800000,187.88,188.4,187.83,188.36,4227.85],[1638968100000,188.34,188.59,187.7,188.25,7000.13],[1638968400000,188.25,189.51,187.57,189.45,9915.76],[1638968700000,189.45,189.46,188.78,189.14,6137.28],[1638969000000,189.15,189.26,188.06,188.18,5532.54],[1638969300000,188.18,188.73,187.67,187.71,4077.51],[1638969600000,187.75,188.29,187.5,187.76,2867.61],[1638969900000,187.77,188.1,187.27,187.58,5685.33],[1638970200000,187.56,189.04,187.49,188.94,4397.26],[1638970500000,188.95,188.96,188.08,188.47,4834.33],[1638970800000,188.52,188.61,187.99,188.28,3106.33],[1638971100000,188.26,188.97,188.14,188.16,4288.62],[1638971400000,188.22,188.76,187.63,187.76,2976.48],[1638971700000,187.73,188.16,187.4,187.54,2904.25],[1638972000000,187.56,187.99,186.86,187.44,5559.43],[1638972300000,187.45,187.85,187.11,187.84,3591.83],[1638972600000,187.84,188.93,187.68,188.57,8227.66],[1638972900000,188.64,190.32,188.63,189.98,15831.42],[1638973200000,190.01,190.38,189.27,189.73,12157.27],[1638973500000,189.73,192.31,189.48,192.08,22170.83],[1638973800000,192.07,192.45,190.41,191.82,21020.47],[1638974100000,191.81,191.98,190.9,190.97,12982.54],[1638974400000,191.0,192.11,190.89,191.64,5314.02],[1638974700000,191.57,194.17,191.41,193.43,21655.61],[1638975000000,193.44,194.5,193.0,194.0,21409.64],[1638975300000,193.94,194.6,193.32,194.16,11555.49],[1638975600000,194.23,194.85,193.63,194.12,10640.55],[1638975900000,194.05,194.98,193.89,194.75,8955.65],[1638976200000,194.8,195.0,194.47,194.91,5954.48],[1638976500000,194.9,195.32,194.17,195.01,11587.99],[1638976800000,195.01,196.27,194.93,195.68,10460.06],[1638977100000,195.69,196.07,194.49,194.54,6068.33],[1638977400000,194.53,195.15,194.16,194.76,8520.3],[1638977700000,194.72,194.72,193.21,193.23,11621.65],[1638978000000,193.25,193.46,192.05,192.32,13649.46],[1638978300000,192.31,192.92,191.9,191.91,7598.69],[1638978600000,191.94,192.79,191.94,192.49,3525.17],[1638978900000,192.49,192.95,192.36,192.49,3688.86],[1638979200000,192.44,194.0,192.43,193.76,6477.97],[1638979500000,193.76,193.76,192.36,193.3,5382.06],[1638979800000,193.25,193.65,192.91,193.18,6755.9],[1638980100000,193.26,193.35,191.44,191.77,6712.48],[1638980400000,191.76,192.42,191.51,191.96,3490.42],[1638980700000,191.93,192.07,191.36,191.46,5504.45],[1638981000000,191.45,191.58,190.69,190.84,6500.51],[1638981300000,190.84,190.84,190.0,190.2,8621.25],[1638981600000,190.17,191.37,189.5,190.91,12854.36],[1638981900000,190.91,191.55,190.74,191.13,3680.94],[1638982200000,191.14,191.94,191.06,191.94,2414.29],[1638982500000,191.93,191.94,190.77,191.39,4383.4],[1638982800000,191.43,192.08,191.07,191.95,3614.84],[1638983100000,191.85,192.96,191.8,192.13,6336.4],[1638983400000,192.15,192.99,192.15,192.55,4279.64],[1638983700000,192.52,192.72,191.55,192.18,7012.3],[1638984000000,192.12,192.35,191.41,192.05,5060.07],[1638984300000,192.03,192.79,191.77,192.63,4416.42],[1638984600000,192.6,192.83,192.16,192.23,4498.2],[1638984900000,192.24,192.42,191.82,192.23,3122.61],[1638985200000,192.23,192.29,191.77,192.26,2577.48],[1638985500000,192.2,192.27,191.42,191.94,3436.54],[1638985800000,191.92,192.69,191.71,192.32,5453.65],[1638986100000,192.33,193.37,192.19,193.2,6976.07],[1638986400000,193.16,193.47,192.03,192.18,3672.01],[1638986700000,192.23,193.04,191.57,192.54,5241.84],[1638987000000,192.5,193.46,192.21,193.17,4167.79],[1638987300000,193.15,193.49,193.02,193.2,4417.16],[1638987600000,193.2,193.74,193.2,193.62,2372.06],[1638987900000,193.63,193.9,193.21,193.84,2175.12],[1638988200000,193.84,194.37,193.16,193.36,7608.36],[1638988500000,193.34,194.16,192.91,193.79,6921.19],[1638988800000,193.77,193.98,193.22,193.48,8006.3],[1638989100000,193.48,193.93,193.02,193.73,5291.07],[1638989400000,193.71,194.32,193.71,194.15,4775.45],[1638989700000,194.14,194.32,193.8,193.88,2961.66],[1638990000000,193.86,194.44,193.72,194.16,4088.6],[1638990300000,194.2,194.42,193.75,194.2,4397.07],[1638990600000,194.19,194.19,193.32,193.91,5442.57],[1638990900000,193.91,194.22,193.55,194.01,2805.28],[1638991200000,194.01,194.26,193.51,193.6,3075.1],[1638991500000,193.59,194.14,193.4,193.82,3399.38],[1638991800000,193.76,194.66,193.56,194.55,5857.84],[1638992100000,194.55,194.69,193.81,194.02,4134.05],[1638992400000,194.04,194.3,192.92,193.11,6371.88],[1638992700000,193.11,193.45,192.02,192.11,5507.79],[1638993000000,192.11,192.61,191.88,192.32,4665.38],[1638993300000,192.22,193.06,191.91,193.02,5377.11],[1638993600000,193.03,193.49,192.41,193.27,2362.38],[1638993900000,193.31,193.61,192.86,192.92,4331.96],[1638994200000,192.9,193.68,192.75,193.38,5965.91],[1638994500000,193.37,193.79,192.49,192.56,4506.74],[1638994800000,192.6,193.11,192.39,192.77,3784.79],[1638995100000,192.82,193.54,192.61,193.43,9248.02],[1638995400000,193.46,193.97,193.34,193.92,4376.62],[1638995700000,193.92,194.08,193.38,193.43,3988.21],[1638996000000,193.44,193.76,193.04,193.22,5030.24],[1638996300000,193.22,193.49,193.05,193.21,3125.9],[1638996600000,193.22,193.9,192.97,193.63,9140.55],[1638996900000,193.65,193.65,192.95,193.1,5129.82],[1638997200000,193.11,193.47,192.75,192.95,5812.01],[1638997500000,193.02,193.49,192.93,193.23,4059.63],[1638997800000,193.24,193.53,192.54,192.65,4331.34],[1638998100000,192.66,192.72,192.28,192.46,2452.85],[1638998400000,192.47,192.49,191.88,192.16,2646.43],[1638998700000,192.17,192.3,191.14,191.33,5149.26],[1638999000000,191.37,191.71,191.05,191.34,4615.36],[1638999300000,191.34,191.89,191.34,191.52,3734.0],[1638999600000,191.57,192.22,191.41,191.83,9030.98],[1638999900000,191.79,192.13,191.48,191.7,3676.57],[1639000200000,191.7,191.91,191.43,191.48,3147.03],[1639000500000,191.49,191.82,191.33,191.56,3667.38],[1639000800000,191.54,192.22,191.16,192.11,4174.64],[1639001100000,192.11,192.37,191.5,191.51,5266.93],[1639001400000,191.51,191.62,191.22,191.31,3195.29],[1639001700000,191.31,191.91,191.27,191.65,3077.76],[1639002000000,191.62,192.16,191.3,192.09,2020.23],[1639002300000,192.1,192.24,191.81,191.97,3635.99],[1639002600000,191.99,192.4,191.96,192.39,1795.09],[1639002900000,192.4,192.62,192.17,192.6,2410.3],[1639003200000,192.6,192.9,192.46,192.75,4196.71],[1639003500000,192.76,193.11,192.33,192.54,4589.4],[1639003800000,192.53,192.69,191.74,192.08,8282.72],[1639004100000,192.07,193.04,191.97,193.03,8923.03],[1639004400000,193.04,193.52,192.06,192.06,9269.33],[1639004700000,192.13,193.55,192.01,193.46,8778.29],[1639005000000,193.46,193.79,193.05,193.51,5304.45],[1639005300000,193.51,194.62,193.5,194.47,6392.42],[1639005600000,194.47,194.61,193.51,193.53,5642.56],[1639005900000,193.53,193.89,193.48,193.52,4260.34],[1639006200000,193.55,193.92,193.08,193.83,6580.54],[1639006500000,193.81,193.88,193.28,193.32,3163.36],[1639006800000,193.32,193.92,193.2,193.86,4255.56],[1639007100000,193.86,194.35,193.82,194.18,3364.72],[1639007400000,194.16,194.45,193.99,194.26,3374.8],[1639007700000,194.25,194.63,194.21,194.61,3203.85],[1639008000000,194.61,195.04,193.72,194.94,10299.34],[1639008300000,194.96,196.27,194.67,195.97,15596.69],[1639008600000,195.99,196.6,195.81,196.6,7909.81],[1639008900000,196.57,196.6,195.6,196.1,7255.62],[1639009200000,196.11,196.48,194.85,194.9,5534.11],[1639009500000,194.88,195.22,193.94,194.77,5360.54],[1639009800000,194.75,195.65,194.56,195.46,2761.85],[1639010100000,195.42,195.83,194.5,194.72,2966.31],[1639010400000,194.73,195.78,194.69,195.72,1611.15],[1639010700000,195.76,196.05,195.07,195.08,3467.83],[1639011000000,195.1,195.71,195.04,195.42,2052.04],[1639011300000,195.42,195.43,193.8,193.95,3739.6],[1639011600000,193.95,194.61,193.82,194.53,2722.44],[1639011900000,194.53,194.59,193.41,193.5,2878.06],[1639012200000,193.5,193.95,192.88,193.0,4842.85],[1639012500000,193.0,193.93,193.0,193.53,4451.6],[1639012800000,193.54,194.36,193.41,194.05,2616.51],[1639013100000,194.03,194.23,193.45,193.75,1892.19],[1639013400000,193.74,194.0,193.04,193.38,3033.66],[1639013700000,193.41,194.1,193.17,193.74,2333.04],[1639014000000,193.78,194.16,193.49,193.92,2795.92],[1639014300000,193.95,194.1,193.14,193.43,2153.04],[1639014600000,193.43,193.96,193.18,193.23,2763.11],[1639014900000,193.24,193.27,192.29,192.52,3812.96],[1639015200000,192.46,193.36,192.34,193.13,1981.17],[1639015500000,193.11,193.3,192.04,192.41,3629.08],[1639015800000,192.43,193.05,192.33,193.05,3101.47],[1639016100000,193.04,193.27,192.45,192.49,2170.58],[1639016400000,192.49,192.49,190.43,190.87,16266.38],[1639016700000,190.89,191.28,190.42,190.83,4406.37],[1639017000000,190.85,191.03,190.19,190.73,5085.4],[1639017300000,190.72,191.4,190.53,191.35,4169.05],[1639017600000,191.34,191.5,190.59,190.61,3692.43],[1639017900000,190.64,191.5,190.6,191.35,2053.26],[1639018200000,191.35,191.52,190.38,190.38,3883.65],[1639018500000,190.38,191.25,190.22,191.01,2508.99],[1639018800000,191.0,191.0,190.56,190.85,1752.35],[1639019100000,190.86,191.13,190.63,190.83,3229.1],[1639019400000,190.78,190.85,189.7,190.31,7241.68],[1639019700000,190.31,190.55,189.93,190.02,4732.49],[1639020000000,190.01,190.45,189.35,189.57,7138.8],[1639020300000,189.58,190.09,189.5,189.78,3029.73],[1639020600000,189.72,190.09,189.44,189.62,4245.96],[1639020900000,189.63,189.84,189.06,189.29,2967.03],[1639021200000,189.28,189.41,188.72,189.07,6358.88],[1639021500000,189.13,189.23,188.29,188.86,8301.96],[1639021800000,188.91,189.76,188.66,189.47,4696.86],[1639022100000,189.51,189.69,189.08,189.25,1753.71],[1639022400000,189.22,190.41,188.81,190.3,5743.75],[1639022700000,190.26,190.66,190.01,190.56,3950.58],[1639023000000,190.56,190.89,190.07,190.25,4070.38],[1639023300000,190.33,190.58,189.78,190.0,3076.81],[1639023600000,189.97,191.1,189.94,190.86,1933.36],[1639023900000,190.85,191.08,190.53,190.93,2632.95],[1639024200000,190.92,190.97,190.33,190.36,2806.01],[1639024500000,190.36,191.02,190.26,190.82,1895.74],[1639024800000,190.82,190.98,190.35,190.77,1814.36],[1639025100000,190.78,191.36,190.72,191.15,4701.74],[1639025400000,191.14,191.36,190.87,191.32,2778.53],[1639025700000,191.29,191.49,191.14,191.44,1177.2],[1639026000000,191.49,192.08,191.21,191.37,6532.99],[1639026300000,191.36,191.71,191.31,191.42,2990.03],[1639026600000,191.39,191.54,190.96,191.08,1765.8],[1639026900000,191.07,191.24,190.3,190.46,4147.9],[1639027200000,190.42,191.27,190.38,191.13,1783.38],[1639027500000,191.13,191.48,190.79,191.01,1720.23],[1639027800000,191.0,191.2,190.53,190.93,1758.24],[1639028100000,190.96,191.61,190.95,191.36,2635.64],[1639028400000,191.36,191.36,190.53,190.69,3209.41],[1639028700000,190.68,191.33,190.64,191.06,1700.61],[1639029000000,191.07,191.11,190.51,190.85,1418.09],[1639029300000,190.84,191.21,190.35,190.45,1862.74],[1639029600000,190.44,190.6,189.94,190.36,3398.06],[1639029900000,190.43,190.94,190.36,190.79,1772.01],[1639030200000,190.8,191.65,190.52,191.3,6680.8],[1639030500000,191.27,191.35,190.82,190.96,1926.05],[1639030800000,191.02,191.26,190.64,190.66,1368.53],[1639031100000,190.69,190.94,190.21,190.25,1011.48],[1639031400000,190.25,190.64,189.82,190.02,2743.09],[1639031700000,190.02,190.04,189.34,189.64,2801.69],[1639032000000,189.65,190.22,189.57,189.97,3070.68],[1639032300000,189.99,191.01,189.9,190.9,2845.32],[1639032600000,190.93,190.94,189.92,189.95,2837.92],[1639032900000,189.94,190.78,189.6,190.5,4067.77],[1639033200000,190.5,190.76,189.81,189.96,4819.16],[1639033500000,189.97,190.19,188.6,188.78,7268.65],[1639033800000,188.77,189.48,188.52,189.46,3936.74],[1639034100000,189.49,189.93,189.43,189.91,3663.48],[1639034400000,189.91,190.12,189.36,190.09,3308.64],[1639034700000,190.1,190.25,189.15,189.25,3269.65],[1639035000000,189.26,191.6,189.25,190.42,10240.82],[1639035300000,190.47,191.07,189.93,190.99,5711.64],[1639035600000,190.99,191.27,190.55,191.08,2808.01],[1639035900000,191.03,191.12,190.41,191.0,2712.26],[1639036200000,190.96,191.44,190.71,191.11,2255.96],[1639036500000,191.08,191.14,190.65,190.85,4104.59],[1639036800000,190.85,190.85,189.93,190.01,4884.28],[1639037100000,190.01,190.29,189.69,189.84,3664.91],[1639037400000,189.86,189.91,189.25,189.72,5055.6],[1639037700000,189.77,190.33,189.05,189.21,3384.94],[1639038000000,189.21,189.78,188.85,189.78,3360.36],[1639038300000,189.79,189.95,189.51,189.9,1668.42],[1639038600000,189.89,190.35,189.5,189.94,3427.7],[1639038900000,189.92,189.92,188.19,188.99,12295.72],[1639039200000,188.98,189.19,188.42,188.87,2794.1],[1639039500000,188.91,189.44,188.33,188.49,3623.01],[1639039800000,188.52,188.94,188.43,188.66,3108.19],[1639040100000,188.7,189.26,188.54,188.89,3095.65],[1639040400000,188.85,188.97,188.13,188.51,6399.27],[1639040700000,188.55,188.87,187.84,188.67,6198.97],[1639041000000,188.67,188.7,188.12,188.24,2831.95],[1639041300000,188.26,188.51,187.55,188.42,9330.06],[1639041600000,188.45,188.84,188.07,188.4,4356.52],[1639041900000,188.42,188.42,186.84,187.49,59682.84],[1639042200000,187.47,187.85,186.81,186.97,24385.36],[1639042500000,186.95,187.68,186.81,187.34,10996.21],[1639042800000,187.31,188.2,187.11,188.01,7609.77],[1639043100000,188.05,188.2,187.2,187.91,7769.56],[1639043400000,187.94,188.34,187.53,187.64,7565.39],[1639043700000,187.64,187.87,187.17,187.6,8557.62],[1639044000000,187.59,188.2,187.14,187.27,7587.14],[1639044300000,187.31,187.5,186.81,187.0,14315.64],[1639044600000,186.96,187.53,186.81,187.35,6369.13],[1639044900000,187.33,187.81,187.19,187.7,5296.79],[1639045200000,187.66,187.89,187.36,187.8,5294.61],[1639045500000,187.81,187.81,186.88,186.97,4978.97],[1639045800000,186.97,187.59,186.81,187.12,5109.72],[1639046100000,187.12,187.75,187.12,187.7,6818.37],[1639046400000,187.69,188.09,187.35,187.76,5130.17],[1639046700000,187.74,188.11,187.21,188.05,4573.25],[1639047000000,188.04,188.34,187.71,188.06,6138.37],[1639047300000,188.11,188.8,188.04,188.43,4759.92],[1639047600000,188.43,188.83,188.09,188.61,3635.14],[1639047900000,188.61,188.65,188.06,188.29,4377.14],[1639048200000,188.3,188.71,188.06,188.18,8277.82],[1639048500000,188.18,188.66,188.01,188.28,10237.19],[1639048800000,188.33,188.73,188.01,188.15,5610.63],[1639049100000,188.14,188.17,187.49,187.7,4712.28],[1639049400000,187.74,188.09,187.26,187.41,3198.56],[1639049700000,187.53,187.7,186.89,187.7,4559.04],[1639050000000,187.66,188.08,187.42,188.06,5543.49],[1639050300000,188.06,188.39,187.56,188.39,7449.89],[1639050600000,188.39,188.44,187.77,187.96,5397.04],[1639050900000,188.0,188.09,187.55,187.63,3956.09],[1639051200000,187.62,187.67,186.62,186.79,7851.95],[1639051500000,186.77,187.91,186.66,187.71,5825.71],[1639051800000,187.71,188.02,187.05,187.96,4105.06],[1639052100000,187.96,188.67,187.37,187.45,7140.16],[1639052400000,187.51,188.4,187.25,188.13,4586.97],[1639052700000,188.13,188.28,187.43,187.45,5217.84],[1639053000000,187.45,187.75,187.14,187.61,4186.53],[1639053300000,187.55,187.75,187.03,187.72,5304.87],[1639053600000,187.71,188.34,187.09,188.25,3284.32],[1639053900000,188.19,188.53,187.92,188.32,4018.96],[1639054200000,188.3,188.4,188.07,188.36,2334.2],[1639054500000,188.31,188.73,188.15,188.36,3077.3],[1639054800000,188.39,188.46,188.09,188.14,2854.17],[1639055100000,188.14,188.22,187.66,187.8,4535.51],[1639055400000,187.82,188.15,187.51,187.68,2904.64],[1639055700000,187.71,188.32,187.52,188.27,3064.21],[1639056000000,188.27,188.32,187.38,187.43,3914.85],[1639056300000,187.44,188.23,187.08,188.14,4019.49],[1639056600000,188.13,188.3,187.44,187.76,4358.68],[1639056900000,187.77,189.28,187.77,189.2,7354.42],[1639057200000,189.2,189.5,188.82,188.97,4906.16],[1639057500000,188.96,189.29,188.38,188.4,2759.55],[1639057800000,188.4,189.03,188.32,188.78,3076.88],[1639058100000,188.85,189.0,188.43,188.95,2714.33],[1639058400000,188.92,189.5,188.68,189.29,3675.87],[1639058700000,189.29,189.43,188.92,189.03,3048.68],[1639059000000,189.02,189.22,188.68,188.93,2522.74],[1639059300000,188.97,189.46,188.45,188.56,3954.92],[1639059600000,188.53,188.59,187.48,187.48,7108.05],[1639059900000,187.49,187.56,186.84,187.29,5797.01],[1639060200000,187.3,187.42,185.3,185.55,22142.84],[1639060500000,185.52,186.18,185.4,185.54,6836.94],[1639060800000,185.53,186.17,185.44,185.81,5526.74],[1639061100000,185.8,185.94,184.69,185.08,13179.31],[1639061400000,185.12,185.58,184.83,184.96,8096.35],[1639061700000,184.96,185.04,184.2,184.58,10267.64],[1639062000000,184.62,185.64,184.2,185.54,11080.31],[1639062300000,185.59,186.45,185.36,186.29,8293.88],[1639062600000,186.27,186.53,185.6,186.21,5235.71],[1639062900000,186.29,186.5,185.23,185.37,4592.07],[1639063200000,185.4,185.53,184.62,184.81,10489.91],[1639063500000,184.81,185.19,183.33,183.93,14459.51],[1639063800000,183.9,183.92,182.23,183.09,19341.43],[1639064100000,183.09,183.89,182.71,183.38,8039.93],[1639064400000,183.3,183.89,182.7,183.61,8289.4],[1639064700000,183.62,184.9,183.59,184.73,9791.41],[1639065000000,184.75,184.95,184.12,184.12,3985.23],[1639065300000,184.12,185.0,183.87,184.9,3500.44],[1639065600000,184.93,186.68,184.18,185.1,47509.37],[1639065900000,185.15,186.19,184.89,185.46,23839.95],[1639066200000,185.47,185.89,184.46,184.61,3640.11],[1639066500000,184.61,184.89,184.08,184.57,6826.83],[1639066800000,184.59,184.77,184.1,184.61,4183.99],[1639067100000,184.58,185.24,184.12,185.01,7462.27],[1639067400000,185.0,185.53,184.75,185.28,5881.27],[1639067700000,185.28,185.93,185.0,185.93,4199.5],[1639068000000,185.93,186.24,184.32,184.55,52430.93],[1639068300000,184.59,184.73,183.87,184.49,16022.39],[1639068600000,184.47,184.85,184.18,184.75,8629.5],[1639068900000,184.75,184.81,183.74,183.8,6403.45],[1639069200000,183.78,184.7,183.71,184.37,5624.18],[1639069500000,184.37,184.74,183.93,184.32,4077.15],[1639069800000,184.33,184.67,184.09,184.35,3304.6],[1639070100000,184.35,184.6,184.02,184.32,2496.62],[1639070400000,184.29,184.44,183.71,184.31,2622.77],[1639070700000,184.31,184.44,183.88,183.88,2680.76],[1639071000000,183.86,184.03,183.42,183.92,2658.24],[1639071300000,183.91,184.21,183.43,183.54,2671.27],[1639071600000,183.51,183.99,183.29,183.35,3104.87],[1639071900000,183.36,183.48,183.11,183.4,2538.63],[1639072200000,183.34,183.85,182.72,183.14,5542.85],[1639072500000,183.24,183.37,182.08,182.25,4707.29],[1639072800000,182.29,182.95,182.14,182.32,8915.78],[1639073100000,182.41,182.88,182.05,182.81,2931.64],[1639073400000,182.82,182.95,182.1,182.34,2697.27],[1639073700000,182.36,182.71,182.1,182.29,4075.31],[1639074000000,182.21,182.4,181.06,181.59,14186.91],[1639074300000,181.59,182.06,180.38,181.37,20438.04],[1639074600000,181.37,181.62,180.16,180.5,8564.71],[1639074900000,180.57,181.06,180.05,180.95,11025.77],[1639075200000,180.95,180.99,180.15,180.22,5217.25],[1639075500000,180.23,180.73,179.1,179.62,20748.69],[1639075800000,179.62,179.7,178.91,179.49,10036.91],[1639076100000,179.46,180.68,179.34,180.41,11370.07],[1639076400000,180.38,181.51,180.24,180.47,10354.65],[1639076700000,180.46,181.93,180.43,181.44,7691.84],[1639077000000,181.43,181.58,180.67,180.78,5885.98],[1639077300000,180.78,181.94,180.53,181.48,4980.26],[1639077600000,181.5,181.89,181.07,181.7,6713.77],[1639077900000,181.69,181.8,181.37,181.64,3860.46],[1639078200000,181.64,182.08,181.32,181.85,4641.26],[1639078500000,181.85,182.57,181.85,182.44,3233.09],[1639078800000,182.46,182.71,181.57,181.75,7194.7],[1639079100000,181.78,182.8,181.54,182.65,5144.72],[1639079400000,182.64,182.91,181.93,182.11,3533.63],[1639079700000,182.13,182.23,181.25,181.26,2449.58],[1639080000000,181.27,181.9,180.84,180.84,4936.75],[1639080300000,180.83,180.95,180.34,180.56,7280.89],[1639080600000,180.51,180.6,179.45,179.6,9698.83],[1639080900000,179.66,180.93,179.5,180.85,6570.37],[1639081200000,180.84,181.03,180.23,180.5,4430.29],[1639081500000,180.51,180.82,179.73,180.28,5863.75],[1639081800000,180.33,180.89,179.6,179.66,3412.25],[1639082100000,179.71,180.39,178.64,179.36,28289.66],[1639082400000,179.33,179.57,178.91,179.2,8345.2],[1639082700000,179.22,180.14,178.64,179.58,5820.86],[1639083000000,179.54,180.06,179.15,179.62,4360.99],[1639083300000,179.63,180.88,179.37,180.79,6890.59],[1639083600000,180.77,181.33,180.61,180.78,4758.17],[1639083900000,180.8,181.94,180.69,181.51,6200.57],[1639084200000,181.51,182.14,181.19,181.39,6148.72],[1639084500000,181.4,181.92,180.96,181.78,6094.15],[1639084800000,181.8,182.16,181.48,181.52,3798.98],[1639085100000,181.51,182.52,181.2,182.14,4457.8],[1639085400000,182.13,182.26,181.63,181.84,2165.66],[1639085700000,181.87,182.06,181.37,181.96,5663.68],[1639086000000,181.93,182.68,181.79,182.65,3946.74],[1639086300000,182.68,183.04,182.14,182.58,7087.3],[1639086600000,182.57,183.28,182.57,183.08,5079.99],[1639086900000,183.11,183.12,182.0,182.53,6179.67],[1639087200000,182.51,183.78,182.39,183.65,4418.67],[1639087500000,183.67,183.97,183.22,183.87,4770.67],[1639087800000,183.87,183.91,183.15,183.42,2323.87],[1639088100000,183.4,183.96,182.9,183.74,2427.48],[1639088400000,183.76,183.93,183.28,183.93,2972.86],[1639088700000,183.92,184.05,183.72,183.96,1719.62],[1639089000000,183.96,184.0,183.0,183.17,1250.83],[1639089300000,183.15,183.42,182.79,182.79,1228.21],[1639089600000,182.79,182.86,181.37,181.67,3778.01],[1639089900000,181.68,182.71,181.68,182.67,2634.5],[1639090200000,182.72,183.06,182.6,182.96,1293.89],[1639090500000,182.96,183.35,182.7,183.35,1877.81],[1639090800000,183.35,183.46,182.49,183.35,2067.13],[1639091100000,183.33,183.82,183.06,183.73,2834.13],[1639091400000,183.74,183.99,183.53,183.67,2047.04],[1639091700000,183.68,183.97,183.17,183.34,2634.55],[1639092000000,183.33,183.52,182.89,183.48,1723.38],[1639092300000,183.45,183.59,183.01,183.28,3769.17],[1639092600000,183.27,183.79,182.94,183.18,2621.6],[1639092900000,183.23,183.25,182.46,182.72,3408.44],[1639093200000,182.72,182.9,182.31,182.65,3850.77],[1639093500000,182.68,182.79,182.05,182.66,3366.16],[1639093800000,182.69,182.78,181.6,181.73,2902.28],[1639094100000,181.73,182.25,180.64,181.11,8578.25],[1639094400000,181.08,182.22,181.0,181.36,8544.83],[1639094700000,181.37,182.83,181.21,182.72,5563.85],[1639095000000,182.76,183.17,181.91,183.04,5177.91],[1639095300000,182.99,183.55,182.42,182.51,4484.71],[1639095600000,182.48,183.07,182.17,182.95,2724.56],[1639095900000,182.94,183.05,182.11,182.92,2769.61],[1639096200000,182.95,184.6,182.79,183.95,9544.14],[1639096500000,183.95,184.53,183.11,183.33,7095.3],[1639096800000,183.31,183.31,182.06,182.82,6883.19],[1639097100000,182.8,183.08,182.29,182.39,5071.79],[1639097400000,182.38,182.8,181.95,182.0,4293.7],[1639097700000,182.05,182.26,181.39,181.61,4691.33],[1639098000000,181.65,181.94,180.11,180.22,17897.29],[1639098300000,180.2,181.34,180.19,181.3,5678.01],[1639098600000,181.3,182.12,181.22,182.11,2699.76],[1639098900000,182.12,182.8,181.84,182.78,3275.78],[1639099200000,182.74,183.05,182.6,182.66,3889.25],[1639099500000,182.66,183.19,182.15,183.05,3879.34],[1639099800000,183.07,183.1,182.17,182.49,3505.31],[1639100100000,182.5,182.99,182.28,182.62,2447.24],[1639100400000,182.61,183.3,182.41,183.13,2474.22],[1639100700000,183.12,183.19,182.47,182.95,2904.28],[1639101000000,182.97,183.46,182.8,183.19,3357.89],[1639101300000,183.18,183.33,182.2,182.21,2872.36],[1639101600000,182.2,182.78,181.91,182.0,2291.01],[1639101900000,182.0,182.06,181.17,181.29,2458.5],[1639102200000,181.29,181.5,180.82,181.34,2784.28],[1639102500000,181.33,182.22,181.2,182.02,3301.03],[1639102800000,181.99,182.04,181.52,181.74,2785.32],[1639103100000,181.74,182.12,181.67,181.69,2090.46],[1639103400000,181.69,182.05,181.31,181.9,1887.58],[1639103700000,181.91,182.28,181.78,182.28,3254.87],[1639104000000,182.28,182.35,181.63,182.18,2396.75],[1639104300000,182.17,182.37,181.64,181.66,2244.48],[1639104600000,181.66,181.78,181.42,181.44,2627.29],[1639104900000,181.44,181.98,181.35,181.89,1827.2],[1639105200000,181.9,182.28,181.51,181.54,2240.81],[1639105500000,181.55,181.82,181.21,181.35,2529.85],[1639105800000,181.34,181.5,180.8,180.83,3671.24],[1639106100000,180.85,181.13,180.71,180.77,2226.46],[1639106400000,180.78,180.83,180.3,180.77,3116.41],[1639106700000,180.83,180.98,180.43,180.78,1293.07],[1639107000000,180.77,180.82,180.4,180.53,2372.34],[1639107300000,180.54,180.78,180.25,180.39,2233.76],[1639107600000,180.38,180.58,179.87,180.03,8335.65],[1639107900000,180.02,180.38,179.91,179.99,3840.22],[1639108200000,180.0,180.26,179.85,179.91,2347.74],[1639108500000,179.92,180.1,179.8,179.82,4181.14],[1639108800000,179.88,180.31,179.68,179.8,4882.79],[1639109100000,179.81,179.81,178.83,178.91,7854.14],[1639109400000,178.92,179.5,178.33,179.43,8110.71],[1639109700000,179.43,179.75,179.09,179.4,2538.52],[1639110000000,179.4,180.33,179.4,179.93,4213.38],[1639110300000,179.93,180.09,179.67,179.94,2639.31],[1639110600000,179.95,180.23,179.26,179.43,5015.86],[1639110900000,179.43,179.98,179.12,179.19,2870.61],[1639111200000,179.22,179.22,178.7,179.08,4311.67],[1639111500000,179.09,179.8,179.09,179.75,2794.13],[1639111800000,179.75,179.82,178.87,179.32,2414.89],[1639112100000,179.34,179.59,178.82,178.82,3507.95],[1639112400000,178.87,179.08,177.85,178.8,12881.7],[1639112700000,178.76,179.15,178.7,178.86,3608.77],[1639113000000,178.85,179.53,178.69,178.92,4935.29],[1639113300000,178.92,179.66,178.9,179.54,2729.13],[1639113600000,179.54,179.62,177.95,177.95,8256.87],[1639113900000,177.95,178.21,177.6,177.89,6206.29],[1639114200000,177.9,178.35,177.43,177.45,4421.23],[1639114500000,177.46,177.88,177.15,177.4,5972.92],[1639114800000,177.39,177.98,177.36,177.8,4087.95],[1639115100000,177.81,178.32,177.54,178.12,3576.84],[1639115400000,178.11,178.22,177.58,177.79,2594.02],[1639115700000,177.78,178.6,177.7,178.47,3954.46],[1639116000000,178.44,178.89,177.7,178.36,4351.17],[1639116300000,178.41,178.97,178.3,178.84,2233.37],[1639116600000,178.81,178.82,178.35,178.41,3299.55],[1639116900000,178.43,179.39,178.25,179.04,4577.36],[1639117200000,179.03,179.28,178.51,178.59,2920.19],[1639117500000,178.6,178.81,177.71,177.81,3564.09],[1639117800000,177.8,178.47,177.66,178.46,3108.96],[1639118100000,178.47,178.51,177.73,177.86,2463.43],[1639118400000,177.88,178.36,177.71,178.29,2734.33],[1639118700000,178.3,178.62,177.89,178.04,3346.62],[1639119000000,178.11,178.28,177.54,177.65,3161.91],[1639119300000,177.68,177.81,176.61,176.86,15220.82],[1639119600000,176.88,177.27,176.3,176.99,8627.57],[1639119900000,176.99,177.17,175.96,176.1,10918.91],[1639120200000,176.17,176.67,176.03,176.4,6732.36],[1639120500000,176.4,176.42,175.57,175.9,8075.68],[1639120800000,175.9,176.42,175.85,176.36,6128.65],[1639121100000,176.39,176.75,176.17,176.7,4714.87],[1639121400000,176.69,177.08,176.4,176.87,5565.04],[1639121700000,176.85,177.01,175.61,175.78,9828.16],[1639122000000,175.79,176.03,175.72,175.98,3165.55],[1639122300000,175.97,176.32,175.3,175.39,9578.09],[1639122600000,175.41,175.79,175.18,175.46,7975.53],[1639122900000,175.43,176.27,175.24,176.16,8068.37],[1639123200000,176.16,176.21,175.65,175.8,9942.25],[1639123500000,175.84,176.76,175.78,176.69,5628.13],[1639123800000,176.71,176.71,175.52,175.79,4085.07],[1639124100000,175.8,176.32,175.8,176.09,3343.72],[1639124400000,176.11,176.57,175.96,176.21,3055.6],[1639124700000,176.2,176.63,176.07,176.21,3864.97],[1639125000000,176.21,176.64,175.97,176.54,4531.89],[1639125300000,176.55,177.06,176.33,176.74,6327.87],[1639125600000,176.72,176.9,176.02,176.25,3847.68],[1639125900000,176.25,176.78,176.0,176.77,3087.39],[1639126200000,176.77,177.24,176.7,177.08,3716.16],[1639126500000,177.08,177.16,176.34,176.5,3692.69],[1639126800000,176.51,177.24,176.51,177.05,3394.9],[1639127100000,177.06,177.12,176.42,176.88,3032.81],[1639127400000,176.86,177.35,176.56,176.64,3566.83],[1639127700000,176.64,176.74,176.12,176.29,2535.59],[1639128000000,176.29,176.53,176.06,176.18,2266.06],[1639128300000,176.17,176.29,175.53,175.59,6625.42],[1639128600000,175.58,176.13,175.42,175.75,4523.9],[1639128900000,175.76,176.41,175.69,176.24,2701.36],[1639129200000,176.25,176.64,176.25,176.56,4520.52],[1639129500000,176.56,176.59,176.2,176.4,5899.95],[1639129800000,176.44,176.92,176.4,176.9,7112.88],[1639130100000,176.91,177.23,176.75,177.15,10190.46],[1639130400000,177.14,177.4,176.56,176.68,6490.05],[1639130700000,176.61,176.95,176.41,176.68,3998.03],[1639131000000,176.67,177.31,176.67,177.11,5257.47],[1639131300000,177.11,177.2,176.76,176.76,2220.74],[1639131600000,176.73,177.9,176.53,177.43,6926.21],[1639131900000,177.44,177.62,177.12,177.16,2429.33],[1639132200000,177.13,177.78,177.11,177.66,2657.15],[1639132500000,177.65,177.73,177.27,177.33,2743.82],[1639132800000,177.31,178.0,177.3,177.81,5557.18],[1639133100000,177.81,178.0,177.5,177.51,3481.81],[1639133400000,177.52,177.55,177.04,177.33,3653.39],[1639133700000,177.34,177.55,177.32,177.45,2257.2],[1639134000000,177.45,177.91,177.34,177.85,3593.37],[1639134300000,177.84,178.41,177.57,177.79,16243.23],[1639134600000,177.79,178.02,177.44,177.64,4742.37],[1639134900000,177.65,177.74,176.77,176.82,3142.44],[1639135200000,176.81,177.13,176.69,176.86,3746.12],[1639135500000,176.85,177.37,176.33,176.51,5025.92],[1639135800000,176.51,177.13,176.34,177.1,4782.09],[1639136100000,177.12,177.29,176.76,177.0,6636.69],[1639136400000,176.98,177.58,176.89,177.36,6659.9],[1639136700000,177.35,178.74,177.16,178.74,8053.1],[1639137000000,178.72,178.92,178.3,178.37,6580.61],[1639137300000,178.37,178.67,178.02,178.66,4273.46],[1639137600000,178.67,180.61,178.5,180.58,12445.79],[1639137900000,180.59,180.83,180.23,180.35,14024.74],[1639138200000,180.31,181.16,180.17,181.12,7011.99],[1639138500000,181.12,181.39,180.04,180.05,13334.7],[1639138800000,180.05,180.19,179.37,179.81,5008.13],[1639139100000,179.8,180.52,179.36,180.24,3965.71],[1639139400000,180.23,180.34,179.15,179.41,9127.36],[1639139700000,179.41,180.01,179.31,180.0,4112.17],[1639140000000,180.0,180.03,179.5,179.61,5655.17],[1639140300000,179.6,179.6,178.93,179.29,9546.99],[1639140600000,179.31,180.1,179.31,179.95,6322.44],[1639140900000,179.94,180.51,179.85,180.37,6585.79],[1639141200000,180.37,180.41,179.59,179.84,5393.5],[1639141500000,179.84,180.01,179.67,179.86,3983.3],[1639141800000,179.86,180.14,179.76,179.79,6194.2],[1639142100000,179.81,179.84,179.26,179.31,3688.15],[1639142400000,179.31,179.36,178.52,178.78,3491.57],[1639142700000,178.78,178.89,178.21,178.6,3481.22],[1639143000000,178.56,181.05,178.53,180.15,20241.34],[1639143300000,180.17,182.71,180.14,182.41,20658.94],[1639143600000,182.42,182.75,182.01,182.26,9290.65],[1639143900000,182.22,182.5,181.77,181.97,17137.42],[1639144200000,182.05,182.36,181.71,182.11,22942.89],[1639144500000,182.09,183.1,182.07,182.23,10099.9],[1639144800000,182.23,183.42,182.13,183.16,8609.67],[1639145100000,183.13,183.61,182.61,182.82,13213.55],[1639145400000,182.82,183.3,182.47,182.5,6808.15],[1639145700000,182.49,182.66,181.81,181.9,7748.41],[1639146000000,181.92,182.41,181.85,182.26,3632.9],[1639146300000,182.25,182.25,181.61,181.67,3085.42],[1639146600000,181.67,182.0,181.23,181.56,5959.93],[1639146900000,181.56,182.44,181.48,182.3,4914.17],[1639147200000,182.35,182.37,181.5,181.58,3736.32],[1639147500000,181.54,181.67,176.86,177.51,32884.81],[1639147800000,177.48,178.62,176.42,176.57,18266.4],[1639148100000,176.48,176.99,175.1,175.74,25025.19],[1639148400000,175.73,176.76,174.53,174.72,35615.74],[1639148700000,174.73,177.81,174.21,177.8,34013.98],[1639149000000,177.8,177.85,175.98,176.19,8461.58],[1639149300000,176.17,177.53,175.8,176.74,11453.94],[1639149600000,176.73,177.17,176.62,177.02,6565.79],[1639149900000,177.02,177.61,176.82,177.34,5052.79],[1639150200000,177.34,177.46,175.68,176.14,6043.45],[1639150500000,176.15,176.5,175.81,176.38,4091.01],[1639150800000,176.42,176.69,176.07,176.35,4029.81],[1639151100000,176.35,176.37,174.75,174.85,9121.55],[1639151400000,174.86,174.98,174.21,174.58,13065.97],[1639151700000,174.58,174.73,172.51,173.65,23741.15],[1639152000000,173.64,173.66,172.12,172.18,17363.94],[1639152300000,172.23,172.77,171.44,172.23,18557.32],[1639152600000,172.24,172.37,171.4,171.58,7482.67],[1639152900000,171.6,171.76,170.0,170.49,34168.21],[1639153200000,170.5,171.52,170.0,170.26,19380.42],[1639153500000,170.26,171.08,170.13,171.03,20330.28],[1639153800000,171.04,172.2,170.61,172.13,11484.59],[1639154100000,172.13,172.55,170.54,170.78,10462.23],[1639154400000,170.78,172.07,170.78,171.98,11253.44],[1639154700000,171.97,172.71,171.88,172.39,6464.04],[1639155000000,172.38,172.6,171.63,171.72,8088.03],[1639155300000,171.72,172.2,170.81,171.17,5882.65],[1639155600000,171.2,172.07,170.84,171.91,5586.99],[1639155900000,171.89,172.21,171.42,171.6,8680.36],[1639156200000,171.6,172.24,171.51,172.05,3494.18],[1639156500000,172.04,172.45,171.87,172.03,5744.95],[1639156800000,172.04,172.13,171.54,171.98,4469.96],[1639157100000,171.97,172.16,170.56,170.67,11003.79],[1639157400000,170.7,171.33,170.0,170.34,23199.63],[1639157700000,170.33,170.81,170.0,170.07,11123.01],[1639158000000,170.08,170.72,169.76,170.47,10917.18],[1639158300000,170.51,170.99,169.96,170.18,5105.74],[1639158600000,170.18,171.26,170.09,171.21,5724.39],[1639158900000,171.17,172.0,171.0,171.89,5121.67],[1639159200000,171.86,173.0,171.34,172.56,11182.97],[1639159500000,172.56,173.23,172.55,173.06,7619.67],[1639159800000,173.06,174.41,173.02,174.1,8711.43],[1639160100000,174.09,175.08,173.41,173.86,13763.6],[1639160400000,173.82,173.89,172.88,173.05,5084.47],[1639160700000,173.06,173.97,173.06,173.69,5226.4],[1639161000000,173.65,173.67,173.04,173.15,5263.0],[1639161300000,173.12,173.3,172.67,173.29,7631.43],[1639161600000,173.28,173.75,172.96,173.03,2795.61],[1639161900000,173.02,173.07,172.41,172.6,4265.02],[1639162200000,172.6,172.91,172.03,172.06,3251.07],[1639162500000,172.09,172.09,170.86,171.68,9188.68],[1639162800000,171.6,171.9,170.93,171.3,4430.9],[1639163100000,171.25,171.7,171.12,171.26,2960.42],[1639163400000,171.26,172.09,171.26,171.57,4478.41],[1639163700000,171.59,172.52,171.55,172.45,4257.38],[1639164000000,172.43,173.12,172.03,172.71,5177.21],[1639164300000,172.71,173.22,172.71,172.9,5168.3],[1639164600000,172.89,173.5,172.89,173.26,3678.78],[1639164900000,173.26,173.92,173.01,173.86,4395.6],[1639165200000,173.87,173.91,173.19,173.32,2238.99],[1639165500000,173.2,173.87,173.12,173.68,2271.77],[1639165800000,173.67,174.0,173.48,173.62,1925.23],[1639166100000,173.63,174.13,173.42,173.57,3052.66],[1639166400000,173.58,174.47,173.51,174.08,6369.39],[1639166700000,174.1,174.5,174.02,174.28,3737.39],[1639167000000,174.23,174.83,174.16,174.4,7565.99],[1639167300000,174.4,175.0,173.91,174.75,3387.69],[1639167600000,174.71,175.09,174.37,174.64,4533.67],[1639167900000,174.65,174.98,174.26,174.49,2686.45],[1639168200000,174.5,174.96,174.19,174.47,4358.62],[1639168500000,174.45,174.77,173.94,174.11,3181.45],[1639168800000,174.11,174.2,173.84,173.9,2570.83],[1639169100000,173.9,174.39,173.81,174.12,4888.14],[1639169400000,174.15,175.53,174.15,174.58,7661.25],[1639169700000,174.58,175.72,174.51,175.45,2425.47],[1639170000000,175.47,175.47,174.77,175.12,3983.67],[1639170300000,175.13,175.28,174.47,174.55,3233.4],[1639170600000,174.58,175.38,174.35,174.37,3950.53],[1639170900000,174.36,175.21,174.08,174.99,2666.16],[1639171200000,175.01,175.22,174.54,174.68,2560.22],[1639171500000,174.67,174.75,174.09,174.52,3616.13],[1639171800000,174.6,175.2,174.47,174.99,4034.16],[1639172100000,174.97,175.19,174.52,174.6,1748.04],[1639172400000,174.55,174.77,174.32,174.34,1792.52],[1639172700000,174.36,174.62,173.63,173.78,20407.32],[1639173000000,173.77,174.44,173.7,174.09,5454.64],[1639173300000,174.13,174.91,173.45,173.45,5118.6],[1639173600000,173.44,173.84,172.75,172.85,3939.77],[1639173900000,172.82,173.15,172.75,173.09,6065.68],[1639174200000,173.12,173.2,173.0,173.02,1568.45],[1639174500000,173.05,173.61,173.01,173.16,2851.59],[1639174800000,173.15,173.17,172.75,172.75,3035.27],[1639175100000,172.75,172.97,172.13,172.23,4861.8],[1639175400000,172.32,172.34,171.55,171.58,3485.9],[1639175700000,171.58,171.96,171.45,171.95,1737.86],[1639176000000,171.95,172.54,171.88,172.53,2123.79],[1639176300000,172.53,172.54,172.03,172.24,1839.59],[1639176600000,172.21,172.21,170.69,171.48,5645.27],[1639176900000,171.49,171.91,170.92,171.16,5849.4],[1639177200000,171.23,171.81,170.46,171.51,7112.02],[1639177500000,171.53,171.99,170.89,171.99,7363.41],[1639177800000,171.99,172.32,171.16,171.28,5467.97],[1639178100000,171.27,172.5,171.19,172.35,3170.61],[1639178400000,172.3,172.93,172.3,172.76,2286.08],[1639178700000,172.72,173.03,171.91,172.06,3182.5],[1639179000000,172.06,172.46,171.35,171.55,3302.71],[1639179300000,171.59,171.68,170.3,170.8,7999.66],[1639179600000,170.82,171.33,170.38,170.98,6321.99],[1639179900000,171.0,171.2,170.3,170.54,7970.55],[1639180200000,170.47,170.87,168.18,168.72,30554.0],[1639180500000,168.72,169.4,167.0,167.39,27795.99],[1639180800000,167.39,168.48,167.1,167.4,19284.28],[1639181100000,167.36,167.39,165.0,165.15,41315.45],[1639181400000,165.11,165.62,162.2,162.9,59329.27],[1639181700000,162.89,163.77,161.6,162.19,29235.87],[1639182000000,162.18,165.05,161.33,164.97,27533.16],[1639182300000,164.87,168.2,164.51,167.99,26963.23],[1639182600000,168.09,168.35,166.68,167.48,25172.34],[1639182900000,167.46,169.74,167.46,168.86,20750.28],[1639183200000,168.86,168.96,166.93,167.39,14630.36],[1639183500000,167.35,168.27,166.11,166.8,16327.71],[1639183800000,166.81,167.06,165.35,165.81,9788.45],[1639184100000,165.85,165.96,164.58,165.25,8421.65],[1639184400000,165.24,166.68,164.67,166.54,8268.93],[1639184700000,166.59,167.33,165.76,166.12,7834.57],[1639185000000,166.12,166.67,165.52,166.62,4338.62],[1639185300000,166.64,167.18,166.42,167.11,6328.75],[1639185600000,167.17,167.18,165.66,166.45,10840.37],[1639185900000,166.46,167.26,166.09,167.14,11038.08],[1639186200000,167.14,167.98,166.84,167.68,10120.2],[1639186500000,167.68,171.23,167.39,170.21,31876.42],[1639186800000,170.22,170.57,168.63,168.7,9941.71],[1639187100000,168.7,169.32,168.31,168.44,9028.93],[1639187400000,168.45,168.62,168.14,168.21,5016.46],[1639187700000,168.2,169.43,168.13,168.17,5315.14],[1639188000000,168.18,169.14,167.9,169.02,4950.91],[1639188300000,168.95,169.63,168.85,169.21,6897.35],[1639188600000,169.18,169.3,168.34,168.98,4948.85],[1639188900000,168.96,169.14,168.22,168.28,3671.79],[1639189200000,168.26,168.81,167.91,167.92,8820.41],[1639189500000,167.93,168.7,167.93,168.39,5033.82],[1639189800000,168.38,168.54,166.96,167.09,5393.54],[1639190100000,167.09,168.15,167.09,168.03,4857.48],[1639190400000,168.01,168.33,167.64,168.24,5973.06],[1639190700000,168.16,168.42,167.69,167.96,3755.3],[1639191000000,167.96,168.34,167.79,167.85,4359.04],[1639191300000,167.85,168.06,167.31,167.93,3579.94],[1639191600000,167.92,169.03,167.6,168.6,7117.39],[1639191900000,168.6,169.71,168.52,169.32,6029.02],[1639192200000,169.31,169.73,169.0,169.64,5686.0],[1639192500000,169.69,170.71,169.64,170.61,11128.14],[1639192800000,170.57,171.06,170.44,170.75,9662.35],[1639193100000,170.73,171.29,170.73,170.91,11935.87],[1639193400000,170.92,171.87,170.8,170.99,10004.5],[1639193700000,170.99,171.09,170.24,170.33,4055.17],[1639194000000,170.27,171.08,170.18,170.56,3042.79],[1639194300000,170.57,171.33,170.25,170.32,4223.11],[1639194600000,170.3,170.64,170.0,170.09,5477.98],[1639194900000,170.08,170.63,169.97,170.18,2439.3],[1639195200000,170.21,170.71,170.1,170.14,2094.26],[1639195500000,170.12,171.24,170.04,170.84,3920.97],[1639195800000,170.88,171.64,170.39,170.45,3913.12],[1639196100000,170.44,170.54,169.8,170.17,2830.33],[1639196400000,170.19,170.25,169.11,169.63,6201.59],[1639196700000,169.61,169.94,169.51,169.67,3247.27],[1639197000000,169.69,170.09,169.51,170.01,2007.91],[1639197300000,170.01,170.58,169.92,170.0,2333.06],[1639197600000,170.0,170.22,169.61,169.63,2004.23],[1639197900000,169.63,170.3,169.63,169.79,3867.06],[1639198200000,169.79,170.62,169.76,170.57,4633.61],[1639198500000,170.54,170.95,170.38,170.91,4591.18],[1639198800000,170.9,171.15,170.37,170.77,2464.01],[1639199100000,170.78,170.81,170.31,170.35,2152.49],[1639199400000,170.4,170.53,170.22,170.45,2595.79],[1639199700000,170.45,170.57,169.81,169.87,2205.28],[1639200000000,169.87,170.91,169.81,170.47,4737.68],[1639200300000,170.45,171.03,170.17,170.99,3468.1],[1639200600000,170.97,171.54,170.77,171.47,3874.83],[1639200900000,171.44,171.53,171.02,171.3,4153.38],[1639201200000,171.32,171.47,171.0,171.24,2491.6],[1639201500000,171.25,171.8,171.14,171.53,4181.94],[1639201800000,171.55,171.69,169.53,169.9,6621.89],[1639202100000,169.89,170.33,169.7,170.2,2164.1],[1639202400000,170.2,170.34,169.33,169.98,5435.89],[1639202700000,169.94,171.32,169.91,171.1,3510.85],[1639203000000,171.03,172.46,171.03,171.83,11617.41],[1639203300000,171.8,172.35,171.01,171.26,4343.42],[1639203600000,171.26,171.59,170.37,170.42,2978.46],[1639203900000,170.44,170.96,170.13,170.55,3214.92],[1639204200000,170.5,170.55,169.68,169.88,3880.46],[1639204500000,169.87,170.24,169.63,170.24,1560.56],[1639204800000,170.23,170.75,170.04,170.14,4047.74],[1639205100000,170.14,170.22,168.78,168.9,9358.22],[1639205400000,168.9,169.39,168.62,168.86,4001.58],[1639205700000,168.92,169.1,168.1,168.28,5724.36],[1639206000000,168.27,168.92,168.18,168.91,2293.46],[1639206300000,168.92,169.09,168.2,168.6,2226.96],[1639206600000,168.61,169.44,168.34,169.05,3125.86],[1639206900000,169.05,169.82,169.04,169.26,3345.5],[1639207200000,169.25,169.29,168.73,169.07,3439.56],[1639207500000,169.06,169.2,168.87,168.88,4415.61],[1639207800000,168.89,168.9,167.5,168.38,10127.34],[1639208100000,168.37,168.95,167.79,168.88,4169.25],[1639208400000,168.87,169.25,168.4,169.12,6079.45],[1639208700000,169.17,169.59,169.17,169.28,4576.52],[1639209000000,169.28,169.45,168.65,169.39,2912.92],[1639209300000,169.4,169.6,168.98,169.23,3093.61],[1639209600000,169.22,170.04,168.92,169.05,6724.84],[1639209900000,169.05,169.16,168.32,168.4,2551.14],[1639210200000,168.42,169.65,168.42,169.43,2397.47],[1639210500000,169.46,170.0,169.45,169.98,3061.12],[1639210800000,169.91,170.71,169.88,170.38,6436.83],[1639211100000,170.43,171.81,170.43,171.8,10763.81],[1639211400000,171.77,172.33,171.29,172.25,15653.15],[1639211700000,172.28,172.47,171.28,171.4,12344.02],[1639212000000,171.44,171.96,171.2,171.51,2255.52],[1639212300000,171.51,171.86,170.83,170.98,6850.84],[1639212600000,171.0,171.24,170.21,170.29,4385.99],[1639212900000,170.25,170.91,170.22,170.9,6116.41],[1639213200000,170.89,171.27,170.41,170.45,4544.05],[1639213500000,170.52,170.89,170.01,170.68,6253.74],[1639213800000,170.66,170.68,170.35,170.58,3629.72],[1639214100000,170.57,171.24,170.52,171.24,3703.02],[1639214400000,171.18,171.46,170.96,171.33,2197.04],[1639214700000,171.27,171.45,170.59,170.83,3772.57],[1639215000000,170.83,171.75,170.73,171.66,4180.05],[1639215300000,171.63,171.86,171.12,171.3,4413.33],[1639215600000,171.31,171.81,171.23,171.61,2264.54],[1639215900000,171.6,171.71,170.86,171.09,2622.23],[1639216200000,171.09,171.28,170.86,171.09,1096.79],[1639216500000,171.08,171.95,170.94,171.5,2433.98],[1639216800000,171.5,171.91,171.15,171.68,2510.3],[1639217100000,171.67,171.99,171.55,171.59,3197.51],[1639217400000,171.55,171.71,170.85,171.0,3134.6],[1639217700000,170.99,172.34,170.93,171.71,5687.77],[1639218000000,171.71,171.8,171.41,171.44,1331.7],[1639218300000,171.44,171.79,171.29,171.65,1838.49],[1639218600000,171.61,171.79,171.32,171.52,1991.62],[1639218900000,171.53,171.64,170.97,171.03,1717.08],[1639219200000,171.06,171.53,171.02,171.41,1970.31],[1639219500000,171.42,171.81,171.35,171.64,1822.15],[1639219800000,171.64,172.41,171.59,172.3,4145.5],[1639220100000,172.3,172.35,171.67,171.78,2954.58],[1639220400000,171.81,172.22,171.3,172.22,3760.14],[1639220700000,172.21,172.33,171.63,172.12,4315.34],[1639221000000,172.14,172.39,171.63,172.07,3262.62],[1639221300000,172.09,172.15,171.43,171.52,2828.08],[1639221600000,171.52,171.68,170.14,170.37,9759.92],[1639221900000,170.37,170.85,170.22,170.53,2381.35],[1639222200000,170.51,170.67,170.12,170.14,2702.8],[1639222500000,170.19,170.54,170.03,170.54,1771.13],[1639222800000,170.54,170.91,170.5,170.62,2066.93],[1639223100000,170.65,170.92,170.34,170.49,3927.94],[1639223400000,170.47,170.6,170.0,170.17,4212.62],[1639223700000,170.18,170.48,170.0,170.05,3333.1],[1639224000000,170.09,170.62,169.81,170.51,7964.9],[1639224300000,170.52,170.76,170.11,170.73,2259.03],[1639224600000,170.73,170.93,170.24,170.46,3983.19],[1639224900000,170.46,170.59,170.03,170.43,2302.13],[1639225200000,170.45,171.15,170.41,170.83,3170.83],[1639225500000,170.83,171.17,170.26,170.34,4801.5],[1639225800000,170.35,170.6,170.17,170.51,2858.29],[1639226100000,170.51,170.91,170.5,170.77,3237.96],[1639226400000,170.75,171.18,170.7,170.8,4835.89],[1639226700000,170.79,170.79,170.21,170.27,4117.26],[1639227000000,170.25,170.64,170.14,170.41,2035.19],[1639227300000,170.41,170.77,170.2,170.61,2448.46],[1639227600000,170.61,170.84,169.52,169.56,5576.06],[1639227900000,169.59,169.85,168.38,169.32,15493.51],[1639228200000,169.29,170.52,168.28,168.62,11732.63],[1639228500000,168.63,169.21,168.17,169.05,6910.95],[1639228800000,169.09,169.75,169.05,169.73,2725.5],[1639229100000,169.7,169.73,168.2,168.78,11825.96],[1639229400000,168.78,169.43,168.78,169.28,2780.11],[1639229700000,169.28,169.39,168.87,169.02,3000.18],[1639230000000,169.02,169.26,168.35,168.36,7154.89],[1639230300000,168.38,168.65,168.02,168.07,4829.18],[1639230600000,168.08,168.67,167.7,168.5,6575.08],[1639230900000,168.5,168.76,168.31,168.58,1748.19],[1639231200000,168.57,168.77,168.12,168.12,3472.69],[1639231500000,168.11,168.36,167.72,168.31,4771.66],[1639231800000,168.31,168.51,167.98,168.4,1837.29],[1639232100000,168.39,168.54,168.03,168.4,2843.04],[1639232400000,168.4,168.95,168.32,168.6,6890.0],[1639232700000,168.59,168.66,168.01,168.55,2165.93],[1639233000000,168.55,169.0,168.15,168.23,5205.59],[1639233300000,168.25,168.84,168.25,168.69,1488.33],[1639233600000,168.7,168.95,168.6,168.95,1807.56],[1639233900000,168.96,169.43,168.83,169.37,6950.16],[1639234200000,169.37,169.4,168.93,169.04,3243.96],[1639234500000,169.12,169.42,168.8,169.19,2752.24],[1639234800000,169.19,169.98,169.19,169.5,4318.53],[1639235100000,169.49,169.68,169.14,169.46,3474.06],[1639235400000,169.48,169.66,169.0,169.25,5170.01],[1639235700000,169.26,169.65,169.02,169.58,4816.81],[1639236000000,169.59,169.78,169.19,169.74,2290.11],[1639236300000,169.7,169.89,169.6,169.74,1557.74],[1639236600000,169.77,170.39,169.75,170.31,3744.32],[1639236900000,170.32,170.58,170.06,170.47,4104.5],[1639237200000,170.49,170.5,170.12,170.3,1885.18],[1639237500000,170.3,170.45,170.11,170.34,3209.29],[1639237800000,170.34,170.73,170.26,170.27,3198.54],[1639238100000,170.27,171.08,170.25,170.99,4571.91],[1639238400000,171.0,171.18,170.27,170.7,4320.51],[1639238700000,170.76,171.5,170.65,170.77,7047.77],[1639239000000,170.73,171.68,170.47,171.64,6759.11],[1639239300000,171.61,172.37,171.34,172.1,9162.46],[1639239600000,172.12,173.22,172.06,173.22,14869.95],[1639239900000,173.19,173.8,173.05,173.39,10658.03],[1639240200000,173.37,173.66,172.58,172.91,7347.38],[1639240500000,172.95,173.53,172.85,173.0,6671.12],[1639240800000,173.01,173.57,172.86,173.2,4642.39],[1639241100000,173.21,173.21,172.45,172.6,4817.26],[1639241400000,172.62,172.8,172.07,172.7,5129.03],[1639241700000,172.7,172.75,172.11,172.42,2019.62],[1639242000000,172.44,172.65,171.67,171.75,4180.6],[1639242300000,171.75,172.23,171.6,171.92,3903.6],[1639242600000,171.93,172.2,171.73,171.76,3616.79],[1639242900000,171.75,172.12,171.74,171.93,3301.64],[1639243200000,171.93,172.19,171.66,171.67,3481.07],[1639243500000,171.67,171.98,171.27,171.92,2766.83],[1639243800000,171.92,172.07,171.36,171.4,4469.89],[1639244100000,171.43,171.57,170.82,171.0,4742.48],[1639244400000,170.99,171.15,170.71,170.89,3854.94],[1639244700000,170.91,170.94,170.03,170.18,6922.36],[1639245000000,170.22,170.31,169.7,169.92,4389.73],[1639245300000,169.91,170.41,169.76,170.27,3568.79],[1639245600000,170.25,170.63,170.13,170.42,2339.56],[1639245900000,170.44,170.75,170.19,170.21,2794.75],[1639246200000,170.21,170.37,169.52,169.83,4247.62],[1639246500000,169.78,170.02,169.52,169.74,2706.71],[1639246800000,169.74,169.92,169.39,169.48,2855.91],[1639247100000,169.47,169.83,169.42,169.47,2377.79],[1639247400000,169.51,169.87,169.3,169.47,2944.72],[1639247700000,169.51,169.9,169.47,169.65,2383.14],[1639248000000,169.65,169.71,169.0,169.15,4545.95],[1639248300000,169.15,169.53,169.15,169.39,3875.47],[1639248600000,169.36,169.48,168.48,168.51,5117.83],[1639248900000,168.52,168.74,168.42,168.54,4447.54],[1639249200000,168.5,168.64,168.08,168.34,6498.3],[1639249500000,168.37,168.49,168.03,168.13,4473.22],[1639249800000,168.14,168.34,167.95,167.97,4695.92],[1639250100000,168.0,168.35,167.78,168.24,5033.64],[1639250400000,168.24,168.75,168.1,168.59,2045.04],[1639250700000,168.57,168.67,168.12,168.38,3368.39],[1639251000000,168.37,168.62,168.09,168.27,3026.12],[1639251300000,168.27,168.28,167.82,168.09,4813.04],[1639251600000,168.08,168.41,168.01,168.08,3511.7],[1639251900000,168.09,168.53,168.09,168.2,2344.33],[1639252200000,168.18,168.5,167.9,167.96,3836.83],[1639252500000,167.96,168.15,167.59,167.98,6776.54],[1639252800000,167.99,168.24,167.84,167.87,5609.8],[1639253100000,167.88,168.31,167.71,168.13,2764.49],[1639253400000,168.14,168.99,168.14,168.74,5919.74],[1639253700000,168.78,169.12,168.61,169.03,2679.14],[1639254000000,169.03,169.15,168.75,169.11,2607.12],[1639254300000,169.11,169.25,168.7,169.08,3065.18],[1639254600000,169.09,169.69,168.8,169.39,4510.21],[1639254900000,169.38,169.83,169.33,169.62,3071.16],[1639255200000,169.64,169.8,169.45,169.72,1731.91],[1639255500000,169.72,169.73,168.94,169.31,2046.55],[1639255800000,169.28,169.56,169.05,169.48,947.44],[1639256100000,169.48,169.75,169.05,169.68,5369.34],[1639256400000,169.68,169.76,168.8,168.87,4770.5],[1639256700000,168.89,168.91,168.06,168.38,3303.22],[1639257000000,168.43,168.55,168.11,168.37,3734.07],[1639257300000,168.38,169.09,168.31,169.02,2461.77],[1639257600000,169.0,169.16,168.88,169.15,1459.29],[1639257900000,169.15,169.17,168.54,168.65,1717.05],[1639258200000,168.64,168.9,168.0,168.03,2586.99],[1639258500000,168.0,168.27,167.84,168.17,3629.88],[1639258800000,168.15,168.25,167.88,168.2,1659.48],[1639259100000,168.24,169.03,168.02,168.81,2576.79],[1639259400000,168.81,169.26,168.61,169.22,2177.9],[1639259700000,169.23,169.57,169.08,169.46,3130.15],[1639260000000,169.41,169.8,169.19,169.64,3702.9],[1639260300000,169.65,169.79,169.17,169.76,2348.78],[1639260600000,169.75,169.79,169.31,169.79,1975.24],[1639260900000,169.79,169.79,169.43,169.64,2628.47],[1639261200000,169.64,169.65,168.84,169.34,3079.47],[1639261500000,169.33,169.38,169.09,169.38,1182.45],[1639261800000,169.38,169.74,169.32,169.7,697.4],[1639262100000,169.7,170.26,169.68,170.18,1926.29],[1639262400000,170.25,170.98,170.21,170.3,8372.63],[1639262700000,170.34,170.74,169.88,170.74,4353.9],[1639263000000,170.74,170.95,170.63,170.87,3000.32],[1639263300000,170.87,170.87,170.41,170.45,1282.18],[1639263600000,170.44,171.09,170.2,171.0,3165.82],[1639263900000,170.97,171.51,170.82,171.23,3166.22],[1639264200000,171.25,171.8,170.54,171.11,5732.44],[1639264500000,171.1,171.66,170.78,171.42,3677.22],[1639264800000,171.38,171.94,171.1,171.9,3476.3],[1639265100000,171.87,172.0,171.5,171.92,4220.42],[1639265400000,171.89,172.2,171.73,172.13,6723.79],[1639265700000,172.15,172.42,171.34,171.4,3984.83],[1639266000000,171.4,171.66,170.92,171.6,5904.45],[1639266300000,171.6,171.78,171.03,171.55,2739.56],[1639266600000,171.53,171.99,171.29,171.92,2532.95],[1639266900000,171.94,172.19,171.38,172.15,3158.47],[1639267200000,172.15,172.27,171.21,171.4,4539.46],[1639267500000,171.42,172.25,171.16,171.71,4679.7],[1639267800000,171.74,171.96,171.3,171.78,4331.25],[1639268100000,171.78,172.6,171.66,172.46,3816.05],[1639268400000,172.41,172.67,172.14,172.39,3290.0],[1639268700000,172.37,172.45,171.53,171.64,2770.24],[1639269000000,171.69,171.7,170.17,170.22,5422.84],[1639269300000,170.18,170.62,170.01,170.23,4410.31],[1639269600000,170.24,170.76,170.0,170.62,3429.16],[1639269900000,170.6,170.63,169.8,169.87,4936.98],[1639270200000,169.93,170.38,169.59,170.3,4758.16],[1639270500000,170.31,170.79,170.3,170.73,2916.92],[1639270800000,170.75,170.88,170.23,170.72,2879.33],[1639271100000,170.78,171.38,170.69,171.05,1814.94],[1639271400000,171.06,171.11,170.55,170.62,1977.59],[1639271700000,170.63,171.21,170.63,170.9,1685.62],[1639272000000,170.9,171.01,169.48,169.7,4256.97],[1639272300000,169.7,169.87,169.31,169.83,2458.45],[1639272600000,169.84,169.85,169.39,169.75,2611.48],[1639272900000,169.75,169.77,169.25,169.43,2532.96],[1639273200000,169.47,169.65,169.32,169.65,3092.92],[1639273500000,169.65,169.96,169.6,169.85,1775.46],[1639273800000,169.85,169.89,169.41,169.62,1336.03],[1639274100000,169.61,169.71,169.32,169.37,1632.81],[1639274400000,169.39,169.57,169.12,169.22,4304.2],[1639274700000,169.25,169.63,169.25,169.42,2206.3],[1639275000000,169.38,169.42,168.77,168.88,4758.92],[1639275300000,168.88,169.36,168.88,169.03,2172.78],[1639275600000,169.06,169.37,168.9,169.13,1314.54],[1639275900000,169.2,169.41,169.07,169.2,1453.71],[1639276200000,169.2,169.47,169.09,169.29,1415.75],[1639276500000,169.29,169.5,169.07,169.36,1519.35],[1639276800000,169.36,169.81,169.21,169.73,2288.51],[1639277100000,169.74,169.8,169.37,169.52,1900.79],[1639277400000,169.53,169.55,168.78,168.96,2340.93],[1639277700000,168.96,169.11,168.74,168.8,1845.71],[1639278000000,168.84,169.11,168.74,168.97,1546.27],[1639278300000,168.96,169.14,168.87,169.05,911.51],[1639278600000,169.06,169.19,168.88,169.0,2064.2],[1639278900000,169.02,169.27,168.96,169.15,1773.48],[1639279200000,169.15,169.51,168.8,169.05,1671.32],[1639279500000,169.04,169.81,169.0,169.54,4642.6],[1639279800000,169.54,169.84,169.4,169.58,1490.63],[1639280100000,169.6,170.0,169.55,169.91,1662.45],[1639280400000,169.92,170.33,169.75,169.98,2458.41],[1639280700000,169.99,170.11,169.64,170.04,2504.69],[1639281000000,170.04,170.04,169.56,169.68,2417.0],[1639281300000,169.67,169.99,169.34,169.8,3493.81],[1639281600000,169.77,170.01,168.75,168.85,3497.07],[1639281900000,168.85,169.01,168.5,168.55,4046.05],[1639282200000,168.6,168.73,168.32,168.44,2552.49],[1639282500000,168.45,168.98,168.26,168.91,2653.68],[1639282800000,168.92,169.2,168.82,169.01,2053.09],[1639283100000,169.0,169.48,169.0,169.39,1571.17],[1639283400000,169.36,169.6,168.98,169.39,1367.47],[1639283700000,169.43,169.45,169.01,169.21,1963.15],[1639284000000,169.2,169.49,168.93,168.98,2762.02],[1639284300000,168.96,169.18,168.34,168.43,4661.24],[1639284600000,168.47,168.55,168.0,168.28,3914.16],[1639284900000,168.31,168.64,168.2,168.41,1978.85],[1639285200000,168.37,169.32,168.29,169.27,2012.4],[1639285500000,169.26,169.32,168.84,169.13,1674.66],[1639285800000,169.11,169.17,168.66,168.75,1438.82],[1639286100000,168.82,169.19,168.62,169.04,904.19],[1639286400000,169.04,169.39,168.89,169.24,1685.64],[1639286700000,169.28,169.28,168.68,168.68,1600.05],[1639287000000,168.68,169.37,168.46,168.8,3374.19],[1639287300000,168.79,168.9,168.57,168.83,1454.57],[1639287600000,168.82,169.1,168.66,168.8,2529.99],[1639287900000,168.81,169.07,168.62,168.69,1103.42],[1639288200000,168.68,168.81,168.4,168.47,1081.82],[1639288500000,168.4,168.66,168.14,168.47,1713.28],[1639288800000,168.46,168.74,168.29,168.37,2291.01],[1639289100000,168.43,168.81,168.4,168.64,981.84],[1639289400000,168.63,169.0,168.49,168.9,1619.42],[1639289700000,168.94,169.4,168.8,169.3,1660.71],[1639290000000,169.32,169.65,169.18,169.47,1816.27],[1639290300000,169.47,169.54,169.1,169.13,1219.09],[1639290600000,169.13,169.54,169.13,169.47,1980.78],[1639290900000,169.52,169.93,169.43,169.74,2168.1],[1639291200000,169.74,170.05,169.73,169.84,3162.61],[1639291500000,169.85,169.95,169.5,169.51,1832.6],[1639291800000,169.51,170.14,169.45,170.1,1722.66],[1639292100000,170.11,170.11,169.7,169.77,2457.14],[1639292400000,169.79,170.05,169.57,169.64,1149.58],[1639292700000,169.68,170.02,169.51,169.95,1385.71],[1639293000000,169.94,170.1,169.75,169.86,2525.06],[1639293300000,169.85,170.6,169.83,170.48,4335.1],[1639293600000,170.48,170.55,170.26,170.51,1329.47],[1639293900000,170.5,170.65,170.16,170.43,2597.65],[1639294200000,170.42,170.53,170.19,170.3,1923.27],[1639294500000,170.32,170.92,170.27,170.9,3961.82],[1639294800000,170.9,170.92,170.3,170.42,2429.19],[1639295100000,170.42,170.76,170.28,170.35,1408.46],[1639295400000,170.34,170.43,170.1,170.19,1519.2],[1639295700000,170.19,170.46,170.17,170.24,2676.95],[1639296000000,170.25,170.62,169.88,169.94,2607.96],[1639296300000,169.95,170.1,169.82,170.1,2089.48],[1639296600000,170.11,170.44,170.09,170.2,1219.0],[1639296900000,170.24,170.33,170.0,170.03,2173.02],[1639297200000,170.05,170.27,169.92,170.0,1393.25],[1639297500000,169.99,170.12,169.65,169.77,1489.27],[1639297800000,169.77,169.81,169.35,169.38,2092.53],[1639298100000,169.38,169.57,169.06,169.1,1584.9],[1639298400000,169.1,169.11,168.52,168.92,4761.13],[1639298700000,168.93,169.15,168.45,168.81,3363.85],[1639299000000,168.84,169.24,168.7,168.75,5378.21],[1639299300000,168.74,168.97,168.62,168.65,1925.01],[1639299600000,168.66,169.3,168.59,169.2,7068.32],[1639299900000,169.21,169.6,169.01,169.32,1608.54],[1639300200000,169.29,169.36,168.73,168.8,2191.03],[1639300500000,168.8,169.32,168.6,169.19,2002.23],[1639300800000,169.2,169.68,168.95,169.52,2740.73],[1639301100000,169.52,169.55,169.23,169.33,1227.97],[1639301400000,169.3,169.3,168.96,169.09,2393.9],[1639301700000,169.1,169.19,168.72,168.81,999.52],[1639302000000,168.8,168.88,168.61,168.67,1165.37],[1639302300000,168.68,168.76,168.04,168.45,4004.14],[1639302600000,168.48,169.14,168.15,168.19,3841.39],[1639302900000,168.19,168.38,168.03,168.13,1466.7],[1639303200000,168.14,168.7,168.0,168.21,3101.42],[1639303500000,168.21,168.31,167.68,167.8,8332.57],[1639303800000,167.77,168.13,167.64,168.06,5046.25],[1639304100000,168.09,168.52,167.89,168.49,2701.56],[1639304400000,168.47,168.62,168.11,168.51,3896.15],[1639304700000,168.48,168.69,168.42,168.55,2381.88],[1639305000000,168.55,168.71,168.23,168.24,2522.28],[1639305300000,168.26,168.28,167.66,167.98,3432.62],[1639305600000,167.92,168.23,167.87,168.13,2501.04],[1639305900000,168.15,168.26,167.89,168.12,1856.01],[1639306200000,168.08,168.11,167.65,167.89,2458.25],[1639306500000,167.89,168.25,167.89,168.22,1772.73],[1639306800000,168.22,168.66,167.81,167.87,8755.05],[1639307100000,167.89,168.03,167.68,167.99,2260.14],[1639307400000,168.02,168.42,167.91,168.17,1812.52],[1639307700000,168.24,168.65,168.17,168.45,1438.21],[1639308000000,168.5,168.9,168.49,168.7,3111.43],[1639308300000,168.71,169.32,168.68,169.29,10002.08],[1639308600000,169.28,169.59,168.95,169.46,2346.29],[1639308900000,169.46,169.52,169.25,169.4,1034.06],[1639309200000,169.44,169.95,169.28,169.72,4721.78],[1639309500000,169.72,169.97,169.39,169.64,3554.64],[1639309800000,169.64,169.64,168.83,169.03,2920.89],[1639310100000,169.04,169.27,168.77,169.1,2738.63],[1639310400000,169.14,169.44,169.07,169.24,2861.43],[1639310700000,169.24,169.36,168.71,168.97,6364.9],[1639311000000,168.94,169.97,168.94,169.88,5653.8],[1639311300000,169.89,170.0,169.39,169.96,3496.22],[1639311600000,169.94,170.5,169.91,170.29,6612.05],[1639311900000,170.31,170.37,170.14,170.23,2694.02],[1639312200000,170.22,170.38,169.88,170.21,2355.59],[1639312500000,170.2,170.26,169.56,169.63,3175.41],[1639312800000,169.63,169.9,169.49,169.9,3095.46],[1639313100000,169.91,170.13,169.57,169.59,2576.49],[1639313400000,169.59,169.74,169.36,169.41,4418.28],[1639313700000,169.42,169.64,169.3,169.57,1572.64],[1639314000000,169.57,169.69,169.39,169.46,2463.6],[1639314300000,169.44,170.23,169.43,170.12,3842.57],[1639314600000,170.11,170.36,169.82,170.15,4249.69],[1639314900000,170.16,170.47,170.0,170.09,3685.79],[1639315200000,170.13,170.16,169.74,169.8,1418.95],[1639315500000,169.79,169.99,169.5,169.8,3681.41],[1639315800000,169.79,170.32,169.7,170.27,2360.31],[1639316100000,170.26,170.74,170.26,170.64,4489.9],[1639316400000,170.66,171.0,170.56,170.92,2616.21],[1639316700000,170.92,170.93,170.46,170.65,1914.0],[1639317000000,170.66,171.17,170.6,171.11,3406.96],[1639317300000,171.11,171.44,171.04,171.32,4772.77],[1639317600000,171.28,171.49,170.52,171.22,4641.02],[1639317900000,171.21,171.72,171.13,171.65,4727.91],[1639318200000,171.62,171.87,171.35,171.64,4161.69],[1639318500000,171.65,172.0,171.38,171.56,5828.3],[1639318800000,171.56,171.65,170.8,171.0,4064.14],[1639319100000,170.99,171.23,170.6,170.75,8789.75],[1639319400000,170.74,170.74,169.77,169.89,13351.99],[1639319700000,169.9,170.25,169.79,170.07,4286.29],[1639320000000,170.03,170.35,169.87,170.22,3281.73],[1639320300000,170.25,170.79,170.02,170.62,4330.72],[1639320600000,170.69,171.39,170.6,170.66,6331.63],[1639320900000,170.65,171.05,170.65,170.85,2824.5],[1639321200000,170.86,171.3,170.6,170.74,1925.63],[1639321500000,170.73,170.98,170.59,170.6,1878.4],[1639321800000,170.6,170.73,170.29,170.67,2134.36],[1639322100000,170.66,170.7,169.95,170.21,3606.25],[1639322400000,170.21,171.0,170.2,170.96,4216.57],[1639322700000,170.93,171.14,170.83,170.88,3283.75],[1639323000000,170.87,171.02,170.18,170.29,1587.78],[1639323300000,170.26,170.68,170.22,170.45,3014.7],[1639323600000,170.46,170.54,170.19,170.46,1571.82],[1639323900000,170.43,170.49,170.22,170.32,1560.76],[1639324200000,170.3,170.74,170.2,170.62,1233.48],[1639324500000,170.63,170.83,170.24,170.41,3444.44],[1639324800000,170.41,170.9,170.22,170.89,2012.63],[1639325100000,170.85,170.86,170.26,170.32,1674.24],[1639325400000,170.32,170.36,169.86,170.03,3513.02],[1639325700000,170.03,170.63,169.82,170.37,5792.13],[1639326000000,170.38,170.71,170.34,170.51,1838.89],[1639326300000,170.48,171.29,170.46,171.04,2726.81],[1639326600000,171.04,171.86,171.02,171.68,5131.17],[1639326900000,171.69,171.98,171.52,171.7,3204.06],[1639327200000,171.72,171.86,171.47,171.76,3018.72],[1639327500000,171.78,171.85,171.49,171.83,3367.02],[1639327800000,171.82,171.87,171.51,171.59,5506.43],[1639328100000,171.59,171.76,171.14,171.69,6136.59],[1639328400000,171.64,172.56,171.25,172.31,13356.04],[1639328700000,172.31,172.77,172.04,172.59,4896.87],[1639329000000,172.63,174.44,172.54,173.78,14473.84],[1639329300000,173.82,174.65,173.5,174.57,10676.94],[1639329600000,174.53,174.79,174.0,174.01,5142.66],[1639329900000,174.0,174.0,173.17,173.42,6292.49],[1639330200000,173.46,173.71,172.51,173.12,6259.9],[1639330500000,173.15,173.7,172.62,173.68,3410.13],[1639330800000,173.68,173.71,173.12,173.31,4761.18],[1639331100000,173.3,174.39,173.26,174.34,4333.7],[1639331400000,174.33,174.84,174.18,174.84,6065.02],[1639331700000,174.83,175.63,174.57,175.34,15524.92],[1639332000000,175.37,176.5,175.37,176.05,21279.18],[1639332300000,176.05,176.5,175.96,176.2,7315.0],[1639332600000,176.2,176.84,176.13,176.41,9826.06],[1639332900000,176.41,176.69,175.66,175.7,8832.26],[1639333200000,175.69,176.39,175.45,176.11,6098.73],[1639333500000,176.11,176.85,175.81,176.19,7622.69],[1639333800000,176.2,176.68,175.64,175.82,5737.54],[1639334100000,175.82,176.04,175.6,175.7,6368.98],[1639334400000,175.71,176.05,175.48,176.01,5766.58],[1639334700000,176.02,176.02,175.26,175.36,2692.08],[1639335000000,175.35,175.73,175.25,175.51,2150.41],[1639335300000,175.51,175.53,174.82,175.27,5670.06],[1639335600000,175.28,176.0,175.28,175.92,3562.71],[1639335900000,175.9,176.4,175.71,175.99,6673.59],[1639336200000,176.0,176.28,175.68,175.77,2834.5],[1639336500000,175.78,175.88,175.31,175.35,2209.35],[1639336800000,175.35,175.57,175.31,175.39,2488.48],[1639337100000,175.39,175.44,174.83,175.11,5752.87],[1639337400000,175.12,175.3,174.83,174.92,6452.78],[1639337700000,174.96,175.43,174.96,175.34,2692.27],[1639338000000,175.34,175.61,174.81,174.88,4295.49],[1639338300000,174.88,174.88,174.27,174.5,5080.34],[1639338600000,174.44,174.87,174.4,174.55,2863.41],[1639338900000,174.53,174.75,174.35,174.43,2774.88],[1639339200000,174.43,174.75,173.8,174.61,6916.31],[1639339500000,174.62,175.1,174.57,174.97,3803.29],[1639339800000,175.03,175.34,175.01,175.18,1906.73],[1639340100000,175.23,175.35,175.0,175.06,1933.97],[1639340400000,175.06,175.4,174.9,175.35,3182.89],[1639340700000,175.34,175.34,174.91,174.94,3601.51],[1639341000000,174.94,175.26,174.52,175.15,3659.88],[1639341300000,175.14,175.2,174.84,174.95,1785.86],[1639341600000,174.92,174.94,174.66,174.75,1603.58],[1639341900000,174.75,174.76,174.14,174.32,3875.87],[1639342200000,174.31,174.49,174.14,174.47,4157.49],[1639342500000,174.48,174.67,174.17,174.4,1641.11],[1639342800000,174.43,174.46,173.8,174.17,4769.14],[1639343100000,174.18,174.5,174.15,174.3,1367.87],[1639343400000,174.29,174.89,174.27,174.81,2366.24],[1639343700000,174.82,175.28,174.46,175.18,3000.77],[1639344000000,175.22,175.35,174.76,174.96,2997.17],[1639344300000,174.95,175.2,174.71,175.11,1918.54],[1639344600000,175.12,175.18,174.61,174.92,1890.19],[1639344900000,174.92,175.08,174.11,174.15,4119.28],[1639345200000,174.15,174.15,173.4,173.87,3690.02],[1639345500000,173.84,174.15,173.53,173.71,1865.96],[1639345800000,173.71,173.96,173.06,173.25,4499.53],[1639346100000,173.24,173.66,173.03,173.28,4045.91],[1639346400000,173.31,173.68,173.29,173.42,2532.23],[1639346700000,173.41,173.53,173.12,173.49,1607.14],[1639347000000,173.42,173.77,173.36,173.63,1169.06],[1639347300000,173.67,173.83,173.49,173.81,1326.71],[1639347600000,173.8,173.82,173.37,173.62,1184.4],[1639347900000,173.62,173.94,173.48,173.57,2153.21],[1639348200000,173.59,173.67,173.22,173.41,2948.91],[1639348500000,173.42,173.42,172.73,173.26,4987.92],[1639348800000,173.25,173.77,173.2,173.62,2076.0],[1639349100000,173.63,174.02,173.6,173.9,2025.25],[1639349400000,173.9,173.97,173.67,173.85,1035.82],[1639349700000,173.88,174.22,173.53,174.13,1669.53],[1639350000000,174.13,174.42,173.85,174.17,1991.9],[1639350300000,174.16,174.87,174.16,174.65,4835.82],[1639350600000,174.66,174.76,174.39,174.48,2110.25],[1639350900000,174.45,174.47,174.16,174.35,2069.07],[1639351200000,174.31,174.46,174.06,174.08,2016.24],[1639351500000,174.09,174.72,174.08,174.59,2010.7],[1639351800000,174.55,174.82,173.57,173.74,2433.6],[1639352100000,173.74,173.91,173.08,173.27,3412.45],[1639352400000,173.28,173.88,173.17,173.66,4867.14],[1639352700000,173.66,173.97,173.37,173.64,2781.09],[1639353000000,173.67,174.21,173.61,173.87,6144.58],[1639353300000,173.86,173.9,172.75,172.8,5869.55],[1639353600000,172.83,172.83,172.14,172.53,9963.42],[1639353900000,172.58,172.75,171.8,172.43,9717.74],[1639354200000,172.46,172.73,172.2,172.55,3233.42],[1639354500000,172.57,172.81,171.93,172.28,3716.02],[1639354800000,172.3,172.42,171.37,171.81,7882.03],[1639355100000,171.83,171.87,170.87,171.78,11458.77],[1639355400000,171.74,171.78,171.19,171.59,3576.05],[1639355700000,171.54,171.57,170.58,171.03,7460.97],[1639356000000,171.04,171.51,170.86,171.35,5447.22],[1639356300000,171.35,171.46,170.48,170.58,5382.04],[1639356600000,170.56,170.7,170.19,170.32,6524.47],[1639356900000,170.25,170.67,170.0,170.59,9094.64],[1639357200000,170.6,170.6,170.0,170.55,9034.62],[1639357500000,170.56,170.69,170.09,170.19,8855.5],[1639357800000,170.18,170.4,169.72,169.95,12246.75],[1639358100000,169.96,170.96,169.68,170.62,9917.9],[1639358400000,170.62,170.67,170.08,170.45,3601.26],[1639358700000,170.47,170.62,169.68,169.98,5254.41],[1639359000000,169.99,170.13,169.71,169.89,7231.48],[1639359300000,169.89,170.34,169.63,169.63,6851.54],[1639359600000,169.66,169.66,168.23,169.16,17370.81],[1639359900000,169.15,169.45,168.59,168.62,4794.31],[1639360200000,168.62,168.96,167.87,167.96,7066.52],[1639360500000,167.93,168.67,167.74,167.88,6462.35],[1639360800000,167.86,169.25,167.56,168.5,11687.49],[1639361100000,168.49,168.97,168.45,168.79,2607.53],[1639361400000,168.82,168.91,168.48,168.79,2601.48],[1639361700000,168.78,168.8,168.1,168.63,2755.14],[1639362000000,168.64,169.04,168.58,168.67,3940.1],[1639362300000,168.68,168.77,168.3,168.34,1987.8],[1639362600000,168.4,168.42,167.71,167.86,5975.84],[1639362900000,167.87,168.15,167.09,167.96,7323.28],[1639363200000,167.99,168.04,167.42,167.67,2709.06],[1639363500000,167.65,168.07,167.6,167.77,2274.22],[1639363800000,167.78,168.2,167.71,168.07,2869.53],[1639364100000,168.07,168.2,167.55,167.63,4186.38],[1639364400000,167.63,167.7,167.27,167.5,3215.8],[1639364700000,167.54,167.95,167.49,167.92,2647.16],[1639365000000,167.93,168.14,167.5,167.94,3574.1],[1639365300000,167.94,168.07,167.38,167.38,4385.02],[1639365600000,167.41,167.89,167.27,167.61,2194.77],[1639365900000,167.6,167.8,167.35,167.59,7318.84],[1639366200000,167.57,167.84,167.38,167.75,4833.47],[1639366500000,167.74,167.83,167.4,167.77,3344.54],[1639366800000,167.8,167.98,167.66,167.91,4124.41],[1639367100000,167.9,167.96,167.75,167.88,4841.14],[1639367400000,167.88,167.88,167.31,167.5,3845.72],[1639367700000,167.5,167.85,167.3,167.4,3118.76],[1639368000000,167.38,167.38,166.13,166.89,14702.37],[1639368300000,166.88,167.42,166.78,167.0,4653.74],[1639368600000,167.0,167.9,166.75,167.89,3751.47],[1639368900000,167.89,167.97,166.87,167.0,20316.22],[1639369200000,166.99,167.38,166.87,167.14,4226.0],[1639369500000,167.13,167.31,166.67,167.01,3430.9],[1639369800000,167.02,167.02,166.63,166.94,3525.25],[1639370100000,166.94,167.01,166.73,166.76,2521.94],[1639370400000,166.76,167.27,166.65,167.25,3064.57],[1639370700000,167.24,167.33,166.82,167.15,6043.94],[1639371000000,167.18,167.36,166.87,167.35,2515.3],[1639371300000,167.37,167.67,167.16,167.41,3051.27],[1639371600000,167.41,167.44,167.15,167.34,1963.84],[1639371900000,167.32,167.63,166.9,167.44,2953.5],[1639372200000,167.44,167.59,167.2,167.47,1495.86],[1639372500000,167.47,167.74,167.07,167.72,1050.6],[1639372800000,167.73,167.74,167.08,167.16,2236.8],[1639373100000,167.13,167.17,166.71,166.99,2237.8],[1639373400000,166.95,167.0,166.19,166.82,4632.73],[1639373700000,166.82,166.97,166.39,166.85,2333.17],[1639374000000,166.85,167.14,166.58,166.74,3420.14],[1639374300000,166.74,167.39,166.7,166.79,7127.08],[1639374600000,166.77,167.28,166.74,167.0,4789.09],[1639374900000,167.01,167.29,166.89,167.13,4397.95],[1639375200000,167.12,167.22,166.67,167.22,3851.58],[1639375500000,167.21,167.21,166.94,167.07,2965.58],[1639375800000,167.1,167.16,166.74,167.01,2633.19],[1639376100000,167.0,167.23,166.84,166.99,2031.74],[1639376400000,166.98,167.01,166.5,166.69,2934.8],[1639376700000,166.68,166.68,166.16,166.38,4426.79],[1639377000000,166.39,166.44,165.5,166.05,12606.51],[1639377300000,166.1,166.46,166.09,166.41,3375.92],[1639377600000,166.4,166.46,165.82,166.06,4505.86],[1639377900000,166.05,166.05,165.56,165.62,5569.16],[1639378200000,165.64,165.7,165.02,165.21,5745.64],[1639378500000,165.21,165.28,164.5,164.82,11979.68],[1639378800000,164.82,165.33,163.74,165.14,13485.42],[1639379100000,165.13,165.21,163.49,164.38,12803.32],[1639379400000,164.41,164.47,163.68,163.76,7048.65],[1639379700000,163.76,164.47,163.64,164.0,6822.5],[1639380000000,164.0,164.7,163.91,164.23,6151.38],[1639380300000,164.24,164.57,164.07,164.46,5395.05],[1639380600000,164.5,165.23,164.3,164.94,4457.8],[1639380900000,164.99,165.13,164.63,164.64,3040.9],[1639381200000,164.64,164.66,164.04,164.1,6945.45],[1639381500000,164.03,164.39,163.89,163.94,3673.81],[1639381800000,163.92,164.32,163.72,164.13,4639.85],[1639382100000,164.12,164.29,163.77,164.09,2603.56],[1639382400000,164.09,164.59,163.81,164.16,3856.25],[1639382700000,164.18,164.54,162.77,164.06,18714.38],[1639383000000,164.07,165.21,164.06,164.94,13093.59],[1639383300000,164.95,165.71,164.84,165.6,6831.33],[1639383600000,165.6,165.93,165.15,165.2,6511.88],[1639383900000,165.2,165.58,165.1,165.28,4613.09],[1639384200000,165.28,165.82,165.14,165.53,3880.53],[1639384500000,165.54,165.67,165.1,165.39,5312.68],[1639384800000,165.44,166.0,165.36,165.93,4257.46],[1639385100000,165.91,166.37,165.77,165.97,5323.2],[1639385400000,165.96,166.6,165.87,166.34,4778.14],[1639385700000,166.33,166.48,165.76,165.9,5479.89],[1639386000000,165.9,166.06,165.0,165.09,3991.76],[1639386300000,165.09,165.3,164.8,164.8,3844.2],[1639386600000,164.82,165.5,164.81,165.23,2405.03],[1639386900000,165.25,165.32,164.55,164.92,2380.49],[1639387200000,164.92,165.31,164.67,165.15,2061.09],[1639387500000,165.14,165.17,164.74,164.83,1633.35],[1639387800000,164.82,164.95,164.42,164.62,4907.84],[1639388100000,164.61,164.94,164.41,164.8,2598.44],[1639388400000,164.8,165.62,164.57,165.42,4046.12],[1639388700000,165.43,165.89,165.43,165.81,4712.85],[1639389000000,165.81,166.26,165.5,166.17,4344.6],[1639389300000,166.17,166.35,165.69,165.93,3846.95],[1639389600000,165.93,166.38,165.77,166.22,2002.65],[1639389900000,166.2,166.4,165.57,166.25,2299.71],[1639390200000,166.25,166.68,166.19,166.32,2920.26],[1639390500000,166.32,166.66,166.08,166.34,2971.54],[1639390800000,166.32,166.34,165.63,165.94,4785.14],[1639391100000,165.94,165.98,165.42,165.5,2759.54],[1639391400000,165.55,166.23,165.54,165.8,4907.09],[1639391700000,165.85,166.2,165.23,166.1,3214.08],[1639392000000,166.1,166.35,165.91,166.17,3564.56],[1639392300000,166.13,166.68,166.0,166.28,3541.29],[1639392600000,166.28,166.37,165.7,166.07,2658.41],[1639392900000,166.07,166.51,165.94,166.42,2868.04],[1639393200000,166.42,166.73,166.13,166.53,2595.72],[1639393500000,166.55,167.07,166.4,167.01,3897.4],[1639393800000,166.99,167.1,166.52,166.85,3396.78],[1639394100000,166.86,167.09,166.65,167.05,2910.17],[1639394400000,167.05,167.16,166.85,167.07,2233.53],[1639394700000,167.03,167.2,166.59,166.93,5919.62],[1639395000000,166.91,167.71,166.86,167.43,5170.2],[1639395300000,167.43,167.69,167.02,167.47,4388.71],[1639395600000,167.48,167.53,167.04,167.24,3164.97],[1639395900000,167.23,167.33,166.72,166.96,2890.77],[1639396200000,166.95,167.32,166.86,167.16,2169.46],[1639396500000,167.16,167.76,167.11,167.71,2647.7],[1639396800000,167.71,167.79,167.36,167.53,2929.6],[1639397100000,167.54,167.86,167.44,167.73,2580.38],[1639397400000,167.73,168.13,167.55,167.95,6003.3],[1639397700000,167.96,168.23,167.86,168.07,3180.41],[1639398000000,168.04,168.79,167.86,168.59,6251.9],[1639398300000,168.59,168.6,167.79,167.8,4433.85],[1639398600000,167.78,167.83,167.28,167.33,5401.05],[1639398900000,167.33,167.55,166.51,166.57,5619.69],[1639399200000,166.59,167.26,166.5,166.91,3350.43],[1639399500000,166.93,166.99,165.89,166.22,5452.45],[1639399800000,166.26,166.89,166.01,166.17,4670.32],[1639400100000,166.14,166.63,166.05,166.48,2665.37],[1639400400000,166.48,167.15,165.92,167.03,4777.85],[1639400700000,167.04,167.27,166.52,166.56,4565.35],[1639401000000,166.61,166.68,165.85,166.16,4614.18],[1639401300000,166.15,166.28,165.11,165.25,8144.98],[1639401600000,165.24,165.5,164.5,165.5,9082.42],[1639401900000,165.51,166.09,165.16,165.22,4008.17],[1639402200000,165.23,165.83,164.93,165.59,3626.25],[1639402500000,165.65,165.79,164.98,165.28,2315.85],[1639402800000,165.32,166.04,165.31,165.5,3691.97],[1639403100000,165.49,165.74,164.51,164.75,7500.74],[1639403400000,164.74,165.3,164.74,165.04,3166.03],[1639403700000,165.05,165.36,164.26,164.26,3360.56],[1639404000000,164.26,164.29,163.57,164.03,7514.05],[1639404300000,164.04,164.04,162.91,163.36,9307.63],[1639404600000,163.4,163.91,163.0,163.13,7245.75],[1639404900000,163.13,163.27,161.5,161.81,27593.23],[1639405200000,161.82,162.82,161.5,161.6,17001.54],[1639405500000,161.61,162.44,160.99,162.23,20472.88],[1639405800000,162.23,162.8,161.25,161.34,9543.82],[1639406100000,161.38,162.26,161.08,161.2,8130.3],[1639406400000,161.21,162.35,161.17,162.29,8382.82],[1639406700000,162.28,163.38,162.18,162.83,11326.62],[1639407000000,162.82,163.44,162.26,162.35,8494.66],[1639407300000,162.35,163.29,161.94,162.49,9131.05],[1639407600000,162.49,162.51,160.25,160.34,16695.84],[1639407900000,160.35,161.23,160.1,160.83,11841.41],[1639408200000,160.82,160.82,158.38,159.12,49372.95],[1639408500000,159.12,159.16,157.36,157.84,41368.41],[1639408800000,157.81,159.5,157.27,157.85,26246.67],[1639409100000,157.84,158.2,156.81,157.9,20240.03],[1639409400000,157.84,158.71,157.3,157.77,15510.62],[1639409700000,157.79,159.4,157.5,159.13,14281.27],[1639410000000,159.13,159.47,158.54,158.73,20461.83],[1639410300000,158.8,158.99,157.5,157.56,13930.93],[1639410600000,157.56,157.87,157.13,157.5,12859.96],[1639410900000,157.48,158.24,155.35,158.19,33618.9],[1639411200000,158.16,159.09,156.4,158.3,20166.56],[1639411500000,158.23,159.1,158.04,158.51,14524.15],[1639411800000,158.51,158.93,157.3,158.42,8771.64],[1639412100000,158.36,158.6,157.27,157.91,7687.56],[1639412400000,157.93,157.93,156.13,156.33,11064.14],[1639412700000,156.33,158.09,156.0,157.23,22229.24],[1639413000000,157.22,157.91,156.05,156.6,8233.72],[1639413300000,156.53,157.33,156.25,156.74,8107.02],[1639413600000,156.77,157.32,156.14,157.07,9796.16],[1639413900000,157.07,158.44,157.07,157.84,15299.63],[1639414200000,157.83,158.05,156.9,157.0,10896.86],[1639414500000,156.97,157.24,156.16,156.58,20686.31],[1639414800000,156.58,156.65,155.63,156.46,22736.13],[1639415100000,156.46,159.0,156.4,158.58,19202.51],[1639415400000,158.63,159.23,157.95,158.51,19759.59],[1639415700000,158.51,158.69,157.38,157.48,9415.77],[1639416000000,157.5,158.35,157.41,157.92,4456.27],[1639416300000,157.93,158.02,156.93,157.43,10601.53],[1639416600000,157.43,157.94,157.34,157.72,4441.93],[1639416900000,157.73,158.18,156.97,156.97,4654.93],[1639417200000,156.97,156.97,156.22,156.63,7157.28],[1639417500000,156.61,156.94,156.11,156.84,6254.31],[1639417800000,156.86,157.49,156.83,157.1,3846.59],[1639418100000,157.09,157.64,156.89,157.62,3561.7],[1639418400000,157.62,157.97,157.05,157.94,3926.29],[1639418700000,157.94,158.04,157.24,157.69,4006.61],[1639419000000,157.68,158.03,157.3,157.71,5440.66],[1639419300000,157.71,157.8,157.15,157.27,3598.06],[1639419600000,157.22,158.0,157.2,157.47,9637.33],[1639419900000,157.47,157.55,156.48,156.83,6312.7],[1639420200000,156.84,156.84,155.75,156.01,11563.58],[1639420500000,156.01,156.68,156.01,156.57,3632.32],[1639420800000,156.56,156.71,156.12,156.35,3038.59],[1639421100000,156.33,156.7,156.0,156.47,5916.33],[1639421400000,156.47,157.07,156.41,157.0,4892.21],[1639421700000,156.97,157.25,156.47,156.8,7597.9],[1639422000000,156.81,156.82,155.53,155.54,6141.41],[1639422300000,155.58,156.07,155.11,155.91,6138.54],[1639422600000,155.9,156.15,155.4,155.44,7533.35],[1639422900000,155.44,155.6,153.33,154.08,26565.75],[1639423200000,154.03,154.43,153.0,153.09,15041.97],[1639423500000,153.09,153.41,150.95,151.79,68907.69],[1639423800000,151.79,151.88,150.0,151.46,67578.14],[1639424100000,151.38,151.43,149.79,150.25,31735.71],[1639424400000,150.3,150.77,148.04,150.43,53540.93],[1639424700000,150.46,152.01,149.8,151.91,37568.19],[1639425000000,151.87,152.0,151.15,151.47,24761.98],[1639425300000,151.47,153.44,151.32,153.17,32325.55],[1639425600000,153.15,153.54,152.39,152.84,21512.39],[1639425900000,152.85,154.15,152.27,154.07,19779.7],[1639426200000,154.05,154.62,153.7,154.36,11839.93],[1639426500000,154.33,154.62,152.39,152.7,14396.9],[1639426800000,152.69,153.3,152.01,152.74,10890.57],[1639427100000,152.75,153.15,152.14,152.73,7984.01],[1639427400000,152.7,152.86,151.54,151.61,9406.0],[1639427700000,151.63,151.69,149.51,149.53,27700.59],[1639428000000,149.53,150.93,149.18,150.49,20241.05],[1639428300000,150.5,152.23,150.5,152.05,21159.29],[1639428600000,152.03,152.48,150.89,152.29,10166.18],[1639428900000,152.28,152.34,151.34,151.9,7497.42],[1639429200000,151.88,152.76,151.58,152.06,12046.97],[1639429500000,152.05,152.15,150.76,150.87,7492.08],[1639429800000,150.87,152.33,150.87,151.87,7797.44],[1639430100000,151.87,152.43,151.44,152.01,6390.15],[1639430400000,152.02,152.55,151.51,152.38,6533.46],[1639430700000,152.35,153.0,151.92,152.59,9135.39],[1639431000000,152.48,153.72,152.44,153.01,8178.92],[1639431300000,153.01,153.01,151.71,152.73,5546.18],[1639431600000,152.64,152.9,151.82,152.09,6174.99],[1639431900000,152.09,153.91,152.09,153.54,8130.42],[1639432200000,153.48,153.54,152.8,153.0,4956.75],[1639432500000,153.0,153.78,152.9,153.13,4979.32],[1639432800000,153.16,153.41,152.6,153.03,5615.0],[1639433100000,153.04,154.87,153.0,154.62,12451.37],[1639433400000,154.65,155.03,153.88,155.0,10102.11],[1639433700000,155.0,155.03,154.27,154.92,6404.57],[1639434000000,154.88,156.57,154.64,155.97,12827.6],[1639434300000,155.97,156.34,155.28,155.98,11457.59],[1639434600000,155.98,156.29,155.71,155.94,4942.11],[1639434900000,155.94,157.14,155.85,156.95,10012.53],[1639435200000,156.95,157.07,156.35,156.69,8969.98],[1639435500000,156.68,158.55,156.08,158.22,12829.19],[1639435800000,158.22,158.29,157.46,158.13,8374.15],[1639436100000,158.11,158.27,156.75,156.9,10047.87],[1639436400000,156.97,157.68,156.15,157.24,11445.3],[1639436700000,157.23,158.69,157.09,158.69,7761.31],[1639437000000,158.6,158.89,158.01,158.69,9054.86],[1639437300000,158.71,159.08,158.15,159.02,8135.99],[1639437600000,159.03,159.27,158.48,159.12,11486.05],[1639437900000,159.09,159.32,158.0,158.12,8190.79],[1639438200000,158.11,158.15,155.82,155.89,11925.92],[1639438500000,155.95,156.55,155.77,155.94,7052.65],[1639438800000,155.94,156.17,155.09,155.36,4691.15],[1639439100000,155.36,155.76,154.52,155.39,12104.78],[1639439400000,155.39,155.55,154.89,155.5,3015.13],[1639439700000,155.43,155.6,154.81,155.21,4534.16],[1639440000000,155.2,155.39,152.87,153.78,17753.58],[1639440300000,153.8,155.46,153.8,155.1,6673.55],[1639440600000,155.11,155.25,153.81,154.09,7815.39],[1639440900000,154.07,154.34,152.91,153.94,7365.06],[1639441200000,153.93,155.17,153.69,154.88,6336.08],[1639441500000,154.89,155.66,154.83,155.39,9719.21],[1639441800000,155.36,156.75,155.36,156.38,7970.45],[1639442100000,156.42,157.31,156.18,156.36,7469.96],[1639442400000,156.33,158.08,156.21,158.06,6440.52],[1639442700000,158.06,158.35,156.81,157.07,19780.67],[1639443000000,157.06,157.21,156.57,157.1,4984.8],[1639443300000,157.11,157.31,156.58,156.66,5928.74],[1639443600000,156.64,156.88,155.65,155.66,5441.92],[1639443900000,155.66,156.4,155.46,156.14,3666.39],[1639444200000,156.16,156.88,155.97,156.82,2821.71],[1639444500000,156.76,158.06,156.55,157.71,8662.77],[1639444800000,157.65,157.8,156.1,156.18,6680.92],[1639445100000,156.17,156.71,155.9,155.9,3086.91],[1639445400000,155.9,156.04,154.65,155.18,6179.81],[1639445700000,155.22,155.23,154.6,154.85,2845.69],[1639446000000,154.84,155.24,154.44,155.08,3733.88],[1639446300000,155.08,155.62,154.93,155.4,4759.79],[1639446600000,155.41,156.42,155.32,156.38,4758.52],[1639446900000,156.38,156.64,155.86,156.07,2947.04],[1639447200000,156.09,156.87,155.47,156.73,4469.54],[1639447500000,156.74,156.89,156.19,156.83,2048.39],[1639447800000,156.83,157.0,156.34,156.65,2341.07],[1639448100000,156.64,156.64,154.89,155.01,5611.95],[1639448400000,155.01,155.21,154.69,154.93,3759.74],[1639448700000,154.96,155.48,154.78,154.92,3776.41],[1639449000000,154.92,155.45,154.65,155.44,4318.56],[1639449300000,155.45,156.85,155.39,156.59,6252.69],[1639449600000,156.63,156.63,154.91,155.01,7830.15],[1639449900000,155.03,155.03,153.5,153.76,7643.93],[1639450200000,153.74,154.39,153.31,154.37,8493.06],[1639450500000,154.38,154.93,153.96,154.59,7117.61],[1639450800000,154.62,154.82,153.99,154.27,6060.26],[1639451100000,154.27,154.79,154.21,154.7,5223.49],[1639451400000,154.7,154.87,153.91,153.97,6747.34],[1639451700000,153.96,154.68,153.96,154.03,5523.48],[1639452000000,154.02,154.15,153.3,153.7,7623.12],[1639452300000,153.7,154.58,153.68,154.41,5334.53],[1639452600000,154.41,154.78,153.84,154.03,4246.22],[1639452900000,154.03,154.03,153.08,153.31,4850.37],[1639453200000,153.33,153.41,153.0,153.11,8140.24],[1639453500000,153.08,153.86,153.02,153.33,3721.15],[1639453800000,153.3,153.3,152.58,152.77,16946.44],[1639454100000,152.77,153.77,152.67,153.77,5964.38],[1639454400000,153.76,154.16,153.23,153.76,4726.27],[1639454700000,153.78,154.13,153.32,154.11,4484.46],[1639455000000,154.11,154.5,153.84,154.32,6276.74],[1639455300000,154.32,154.52,153.82,153.89,4625.65],[1639455600000,153.96,154.05,153.38,153.44,2530.27],[1639455900000,153.48,153.74,153.31,153.66,2365.14],[1639456200000,153.65,154.4,153.65,154.37,2793.57],[1639456500000,154.35,154.46,153.41,153.42,6461.0],[1639456800000,153.41,153.78,153.0,153.61,9367.55],[1639457100000,153.64,153.8,152.56,152.64,6109.82],[1639457400000,152.65,153.04,152.13,152.25,4692.23],[1639457700000,152.25,153.19,152.14,153.09,7130.93],[1639458000000,153.08,153.5,152.84,153.47,4323.05],[1639458300000,153.5,153.69,152.75,152.97,2781.05],[1639458600000,152.97,153.28,152.21,152.33,3076.01],[1639458900000,152.34,153.11,152.29,153.1,1762.57],[1639459200000,153.07,153.58,152.66,152.68,3106.36],[1639459500000,152.67,153.83,152.67,153.82,3164.53],[1639459800000,153.82,154.27,153.62,154.08,5558.52],[1639460100000,154.12,154.17,153.34,153.36,2017.89],[1639460400000,153.36,153.79,153.1,153.52,3620.25],[1639460700000,153.46,153.69,152.72,152.91,3927.61],[1639461000000,152.87,152.9,151.81,152.04,7323.03],[1639461300000,152.05,152.05,151.29,151.51,7136.27],[1639461600000,151.52,152.7,151.49,152.7,6801.74],[1639461900000,152.67,152.71,151.74,151.88,5148.49],[1639462200000,151.89,152.48,151.73,152.11,6876.37],[1639462500000,152.1,152.17,150.51,150.81,11420.02],[1639462800000,150.83,151.23,150.07,151.08,11977.74],[1639463100000,151.08,151.29,149.77,150.05,14428.76],[1639463400000,150.04,151.06,149.96,150.88,8132.52],[1639463700000,150.87,151.08,150.31,150.35,11990.6],[1639464000000,150.35,150.36,149.6,150.27,15145.07],[1639464300000,150.34,150.9,149.76,150.79,17612.59],[1639464600000,150.81,151.98,150.72,151.82,8491.86],[1639464900000,151.82,151.97,151.4,151.93,7975.26],[1639465200000,151.91,152.96,151.88,152.19,14868.85],[1639465500000,152.22,152.26,151.03,151.26,6348.82],[1639465800000,151.25,152.26,151.22,151.57,8214.42],[1639466100000,151.57,152.68,151.52,152.63,6626.82],[1639466400000,152.57,152.7,152.07,152.29,6024.6],[1639466700000,152.32,152.44,151.98,152.37,4336.23],[1639467000000,152.39,153.45,152.33,153.24,8061.65],[1639467300000,153.24,153.72,153.02,153.7,7223.49],[1639467600000,153.69,155.16,153.66,153.72,27652.7],[1639467900000,153.75,154.45,153.72,154.27,12774.14],[1639468200000,154.28,155.23,154.14,155.13,12590.44],[1639468500000,155.13,155.13,154.41,154.77,8364.13],[1639468800000,154.76,155.68,154.74,155.49,15121.96],[1639469100000,155.49,155.51,154.8,154.98,12321.22],[1639469400000,154.98,155.07,154.11,154.94,9516.67],[1639469700000,154.91,155.0,154.41,154.52,5326.66],[1639470000000,154.53,155.61,154.5,155.39,9951.81],[1639470300000,155.38,155.61,154.95,155.2,6098.77],[1639470600000,155.15,155.42,154.78,155.38,3226.11],[1639470900000,155.37,156.66,155.22,156.4,8728.35],[1639471200000,156.4,156.85,156.2,156.67,6693.75],[1639471500000,156.68,156.69,156.12,156.23,5745.54],[1639471800000,156.21,156.63,156.01,156.54,4782.29],[1639472100000,156.51,157.11,156.32,156.89,5047.41],[1639472400000,156.92,157.07,156.08,156.09,4973.34],[1639472700000,156.09,156.37,155.5,155.72,8348.69],[1639473000000,155.73,156.17,155.35,155.44,3469.02],[1639473300000,155.46,156.14,155.41,155.7,4760.77],[1639473600000,155.69,156.19,155.54,155.97,2598.27],[1639473900000,155.95,156.44,155.59,155.71,2737.11],[1639474200000,155.72,155.86,155.26,155.4,5156.24],[1639474500000,155.36,155.46,154.09,154.38,8614.11],[1639474800000,154.37,154.81,154.06,154.09,7664.8],[1639475100000,154.09,154.75,153.81,154.63,3901.22],[1639475400000,154.64,154.73,153.7,153.81,6169.32],[1639475700000,153.82,153.98,153.05,153.36,6473.59],[1639476000000,153.4,154.09,153.32,154.03,8580.53],[1639476300000,154.0,154.33,153.85,154.04,3646.96],[1639476600000,154.05,154.58,153.94,154.49,2945.58],[1639476900000,154.47,154.69,153.82,154.23,2513.99],[1639477200000,154.23,155.0,154.1,154.42,3906.48],[1639477500000,154.44,155.03,154.3,154.69,2762.19],[1639477800000,154.68,155.96,154.59,155.71,5274.71],[1639478100000,155.71,156.07,155.05,155.07,9429.87],[1639478400000,155.06,155.14,154.43,154.5,5002.49],[1639478700000,154.5,155.12,154.47,155.05,5665.44],[1639479000000,155.07,155.55,154.78,155.52,5357.88],[1639479300000,155.51,155.82,155.38,155.64,7545.61],[1639479600000,155.64,156.16,155.61,155.94,6284.05],[1639479900000,155.92,155.92,155.25,155.57,4478.79],[1639480200000,155.56,156.07,155.52,155.64,4624.46],[1639480500000,155.65,155.81,155.24,155.68,4173.69],[1639480800000,155.64,156.4,155.6,156.15,5499.2],[1639481100000,156.15,156.24,155.4,155.54,3550.57],[1639481400000,155.53,155.78,155.05,155.2,4898.04],[1639481700000,155.2,155.6,155.15,155.36,4206.59],[1639482000000,155.36,156.06,155.29,155.96,4117.3],[1639482300000,155.97,156.05,155.01,155.14,5769.01],[1639482600000,155.12,157.68,154.94,157.59,18505.49],[1639482900000,157.58,158.49,157.42,158.09,10520.67],[1639483200000,158.14,159.47,158.09,158.45,30811.32],[1639483500000,158.45,158.48,157.46,158.15,21194.23],[1639483800000,158.14,158.61,157.79,157.92,15448.57],[1639484100000,157.92,159.58,157.57,159.53,16491.17],[1639484400000,159.52,160.92,159.15,160.61,24665.96],[1639484700000,160.67,161.22,160.64,160.91,19148.56],[1639485000000,160.87,161.05,160.41,160.71,9223.37],[1639485300000,160.71,160.71,160.21,160.49,10032.68],[1639485600000,160.46,160.58,159.82,160.16,9025.2],[1639485900000,160.18,160.41,158.95,159.01,7609.04],[1639486200000,159.03,159.41,158.78,159.33,8616.09],[1639486500000,159.36,160.09,159.24,159.24,11735.71],[1639486800000,159.24,160.57,159.24,160.18,8841.4],[1639487100000,160.2,160.26,159.5,159.71,5612.03],[1639487400000,159.73,160.22,159.71,159.92,5490.24],[1639487700000,159.89,160.38,159.47,159.49,8007.08],[1639488000000,159.47,159.5,157.89,157.94,13694.66],[1639488300000,157.94,158.54,157.73,158.46,9689.2],[1639488600000,158.47,158.47,157.74,157.97,8619.09],[1639488900000,157.93,158.15,157.34,157.5,6340.66],[1639489200000,157.51,158.5,157.51,157.74,7625.83],[1639489500000,157.66,157.86,156.86,157.85,8151.17],[1639489800000,157.86,158.25,157.54,158.15,6124.25],[1639490100000,158.15,158.32,157.75,157.85,5431.79],[1639490400000,157.82,159.09,157.4,159.09,5777.02],[1639490700000,159.1,159.6,158.31,158.45,5209.28],[1639491000000,158.39,159.18,157.98,158.45,8984.5],[1639491300000,158.45,158.56,157.46,157.85,5812.31],[1639491600000,157.87,158.81,157.62,158.11,5601.39],[1639491900000,158.13,158.67,157.93,158.48,6069.56],[1639492200000,158.45,159.58,158.31,159.2,9038.04],[1639492500000,159.18,159.62,158.88,159.06,8127.17],[1639492800000,159.09,160.36,159.01,159.93,9622.42],[1639493100000,159.97,160.7,159.57,159.84,7373.68],[1639493400000,159.89,160.08,159.22,159.81,6605.53],[1639493700000,159.86,160.4,159.67,160.21,5991.87],[1639494000000,160.23,160.8,159.43,159.5,6742.9],[1639494300000,159.6,161.46,159.55,161.08,11658.13],[1639494600000,161.08,161.29,159.81,159.81,8756.87],[1639494900000,159.82,160.46,159.43,159.64,7923.41],[1639495200000,159.63,160.86,159.22,160.78,7499.85],[1639495500000,160.78,161.72,160.62,161.53,11987.31],[1639495800000,161.52,161.55,159.8,160.0,18755.37],[1639496100000,159.97,160.32,159.57,160.07,13896.63],[1639496400000,160.06,160.25,159.18,159.76,9974.82],[1639496700000,159.78,160.15,157.5,157.83,18098.39],[1639497000000,157.83,158.03,157.33,157.68,6925.66],[1639497300000,157.68,157.74,156.68,157.7,10379.53],[1639497600000,157.71,158.03,156.77,158.02,8034.23],[1639497900000,158.04,159.22,157.97,158.27,8237.53],[1639498200000,158.22,158.42,157.08,157.54,4609.67],[1639498500000,157.55,158.09,156.61,156.7,5361.06],[1639498800000,156.7,157.1,155.95,156.68,11244.65],[1639499100000,156.68,158.04,156.57,157.96,7559.27],[1639499400000,157.97,158.06,157.13,157.21,4028.15],[1639499700000,157.35,158.11,157.35,157.69,6909.48],[1639500000000,157.71,157.98,156.27,156.5,5604.14],[1639500300000,156.43,156.97,156.22,156.33,4430.18],[1639500600000,156.34,156.57,155.51,155.8,5444.99],[1639500900000,155.8,156.29,155.18,155.49,4391.35],[1639501200000,155.51,156.01,155.1,155.66,6473.49],[1639501500000,155.65,156.4,155.1,156.08,6884.15],[1639501800000,156.07,156.14,155.48,155.79,3790.33],[1639502100000,155.78,156.63,155.72,156.31,5236.31],[1639502400000,156.31,156.64,155.79,156.55,2852.98],[1639502700000,156.56,156.61,156.15,156.43,3120.36],[1639503000000,156.45,156.45,155.45,155.81,3275.2],[1639503300000,155.81,156.12,155.02,155.13,3918.13],[1639503600000,155.12,156.18,155.07,155.53,7397.85],[1639503900000,155.54,155.58,154.57,154.79,8605.41],[1639504200000,154.79,154.91,154.18,154.75,7999.43],[1639504500000,154.75,154.85,153.66,153.99,6677.25],[1639504800000,153.98,154.42,153.51,154.38,8719.12],[1639505100000,154.38,155.22,154.23,155.1,8725.46],[1639505400000,155.1,155.24,154.43,154.83,5487.29],[1639505700000,154.83,155.0,154.16,154.82,3754.56],[1639506000000,154.82,155.0,154.03,154.07,3682.83],[1639506300000,154.09,155.24,154.09,154.35,7129.16],[1639506600000,154.37,154.41,153.0,153.31,8874.49],[1639506900000,153.31,153.77,152.65,153.21,7751.94],[1639507200000,153.27,153.79,152.71,152.8,5606.64],[1639507500000,152.85,153.68,152.82,153.62,3592.74],[1639507800000,153.69,153.95,153.35,153.76,2064.96],[1639508100000,153.72,153.79,152.94,153.6,9220.33],[1639508400000,153.56,154.14,153.36,154.0,5662.81],[1639508700000,154.02,154.05,153.1,153.43,9400.19],[1639509000000,153.46,153.79,152.89,153.05,15254.17],[1639509300000,153.05,153.99,153.0,153.31,12993.11],[1639509600000,153.3,153.47,152.79,152.82,7133.38],[1639509900000,152.83,153.41,152.76,153.36,6944.29],[1639510200000,153.36,153.98,153.27,153.77,6742.7],[1639510500000,153.75,153.85,153.19,153.42,4456.6],[1639510800000,153.48,153.95,153.19,153.42,5893.84],[1639511100000,153.51,153.97,153.24,153.26,2320.97],[1639511400000,153.24,153.99,153.17,153.92,3617.13],[1639511700000,153.92,154.42,153.61,153.96,3438.81],[1639512000000,153.97,154.79,153.91,154.49,8457.49],[1639512300000,154.47,154.92,154.47,154.63,4224.59],[1639512600000,154.68,154.72,154.04,154.33,3430.84],[1639512900000,154.36,155.5,154.3,155.47,10797.47],[1639513200000,155.46,155.46,154.63,154.98,8263.03],[1639513500000,154.98,155.25,154.57,154.89,5548.27],[1639513800000,154.97,155.29,154.65,155.13,4670.0],[1639514100000,155.11,157.3,155.08,157.3,20084.34],[1639514400000,157.23,157.75,157.01,157.3,10324.01],[1639514700000,157.29,157.35,156.13,156.2,6004.89],[1639515000000,156.21,157.51,156.2,156.84,9595.72],[1639515300000,156.83,157.97,156.79,157.97,5201.25],[1639515600000,157.98,158.05,157.29,157.52,8359.62],[1639515900000,157.52,159.38,157.46,159.08,12684.71],[1639516200000,159.09,159.9,159.0,159.29,9108.04],[1639516500000,159.33,160.62,158.94,160.2,24796.67],[1639516800000,160.16,160.46,160.05,160.24,5617.21],[1639517100000,160.23,160.77,160.1,160.69,8533.36],[1639517400000,160.69,160.9,159.37,160.05,9647.67],[1639517700000,160.07,163.02,159.76,162.65,44723.17],[1639518000000,162.68,163.35,161.92,162.13,13798.88],[1639518300000,162.13,162.55,161.16,162.12,10261.88],[1639518600000,162.09,162.36,160.66,160.79,7368.43],[1639518900000,160.81,160.95,160.19,160.47,9873.77],[1639519200000,160.47,160.93,159.77,159.96,7185.97],[1639519500000,159.93,161.09,159.85,160.74,8297.96],[1639519800000,160.74,161.09,159.82,159.91,7596.37],[1639520100000,159.9,160.66,159.81,160.28,3470.19],[1639520400000,160.27,160.55,159.4,159.55,5787.43],[1639520700000,159.54,159.6,158.5,158.76,7510.01],[1639521000000,158.8,158.97,158.23,158.31,3284.54],[1639521300000,158.32,159.5,158.32,158.91,2912.64],[1639521600000,158.9,159.51,158.55,159.51,2385.39],[1639521900000,159.51,159.57,158.94,159.08,1973.36],[1639522200000,159.07,159.97,159.02,159.53,3660.76],[1639522500000,159.51,160.0,158.81,158.84,3027.14],[1639522800000,158.84,159.45,158.74,159.12,1998.55],[1639523100000,159.13,160.18,159.11,159.65,5295.79],[1639523400000,159.62,160.23,159.32,159.67,6961.18],[1639523700000,159.68,159.79,159.09,159.67,6678.98],[1639524000000,159.68,160.0,159.2,159.98,2439.32],[1639524300000,159.99,160.3,159.26,159.3,4213.58],[1639524600000,159.31,159.92,159.28,159.56,8060.12],[1639524900000,159.54,160.77,159.48,160.2,10754.07],[1639525200000,160.17,160.9,160.01,160.56,5157.38],[1639525500000,160.52,161.09,160.44,160.84,7058.91],[1639525800000,160.95,161.59,160.76,161.18,9968.97],[1639526100000,161.17,161.84,160.95,161.26,6358.84],[1639526400000,161.25,161.41,160.29,160.71,6204.62],[1639526700000,160.73,161.49,160.73,161.45,3955.72],[1639527000000,161.44,162.07,161.01,161.06,14215.26],[1639527300000,161.04,161.09,160.37,160.37,5472.76],[1639527600000,160.37,162.65,160.2,162.44,14390.81],[1639527900000,162.44,162.99,161.34,162.73,6745.79],[1639528200000,162.73,163.66,162.53,162.79,6218.9],[1639528500000,162.82,163.04,162.16,162.19,6641.78],[1639528800000,162.2,162.25,161.25,161.5,5484.79],[1639529100000,161.5,162.06,161.43,161.63,2929.32],[1639529400000,161.69,161.69,160.89,161.21,6197.27],[1639529700000,161.2,161.42,160.59,161.13,4029.78],[1639530000000,161.14,161.18,160.6,160.72,4970.97],[1639530300000,160.74,160.81,160.1,160.71,5585.88],[1639530600000,160.74,160.86,159.92,160.3,3488.07],[1639530900000,160.31,160.62,159.98,160.31,3267.84],[1639531200000,160.3,160.54,159.6,160.02,4128.51],[1639531500000,160.05,160.6,160.05,160.25,3834.75],[1639531800000,160.16,160.93,160.09,160.27,3788.95],[1639532100000,160.28,160.7,159.92,159.93,2894.6],[1639532400000,159.93,160.35,159.53,160.32,4883.31],[1639532700000,160.29,160.5,159.94,160.24,2358.44],[1639533000000,160.28,160.86,160.0,160.45,2881.04],[1639533300000,160.49,160.98,160.46,160.75,3473.31],[1639533600000,160.82,161.09,160.03,160.03,7283.49],[1639533900000,160.04,160.1,158.74,159.28,10641.63],[1639534200000,159.27,159.31,158.54,158.96,7732.36],[1639534500000,158.96,159.69,158.75,159.52,9549.66],[1639534800000,159.51,159.92,159.23,159.79,7250.39],[1639535100000,159.77,160.14,159.28,159.98,8718.27],[1639535400000,160.03,160.2,159.3,160.04,6526.65],[1639535700000,160.04,160.04,159.22,159.94,4252.96],[1639536000000,159.97,160.0,159.17,159.38,3847.8],[1639536300000,159.4,160.37,159.33,160.26,6522.69],[1639536600000,160.27,160.7,159.72,160.09,6815.59],[1639536900000,160.13,160.58,159.64,160.5,7779.88],[1639537200000,160.53,160.69,159.66,159.87,5254.37],[1639537500000,159.82,160.45,159.63,159.79,5218.15],[1639537800000,159.8,160.28,159.49,159.61,7096.67],[1639538100000,159.57,159.86,159.27,159.74,6338.79],[1639538400000,159.74,159.92,159.27,159.59,5679.23],[1639538700000,159.6,160.31,159.58,160.05,7988.34],[1639539000000,160.06,160.6,159.96,160.21,2716.46],[1639539300000,160.22,161.04,159.94,160.91,6976.79],[1639539600000,160.89,160.91,160.36,160.72,4136.78],[1639539900000,160.72,160.84,159.84,159.85,7535.72],[1639540200000,159.89,160.55,159.59,159.98,6018.57],[1639540500000,159.98,160.51,159.78,160.5,3729.21],[1639540800000,160.5,161.32,159.98,160.58,12590.48],[1639541100000,160.56,160.56,159.56,159.79,7998.33],[1639541400000,159.75,160.5,159.55,160.46,4003.22],[1639541700000,160.46,161.85,160.34,161.68,8690.56],[1639542000000,161.68,162.22,161.36,161.55,8497.44],[1639542300000,161.54,161.94,161.41,161.59,5745.24],[1639542600000,161.58,161.87,161.14,161.35,4140.8],[1639542900000,161.39,161.7,161.14,161.5,4430.58],[1639543200000,161.5,162.26,161.08,162.07,14530.79],[1639543500000,162.04,162.11,161.51,161.59,5510.3],[1639543800000,161.55,162.09,161.52,161.69,8346.52],[1639544100000,161.68,161.77,161.21,161.54,6559.28],[1639544400000,161.52,161.76,160.79,161.74,4055.86],[1639544700000,161.73,161.86,161.3,161.84,3766.68],[1639545000000,161.86,161.92,160.79,160.97,3109.76],[1639545300000,160.99,161.07,160.27,160.53,4026.54],[1639545600000,160.47,161.08,160.18,160.99,4053.04],[1639545900000,160.99,161.78,160.87,161.54,2900.36],[1639546200000,161.54,162.72,161.38,162.61,9301.85],[1639546500000,162.61,162.94,162.06,162.66,6855.41],[1639546800000,162.66,163.1,162.47,163.0,10303.53],[1639547100000,162.99,162.99,162.22,162.29,3945.09],[1639547400000,162.31,162.31,161.65,162.19,6168.88],[1639547700000,162.19,162.63,161.75,162.3,7141.13],[1639548000000,162.36,163.09,162.17,162.82,7083.32],[1639548300000,162.85,163.65,162.79,163.52,7719.67],[1639548600000,163.5,164.21,163.28,164.21,9405.23],[1639548900000,164.18,164.97,163.92,164.79,14778.42],[1639549200000,164.79,165.06,164.44,164.82,10699.37],[1639549500000,164.85,164.87,163.75,164.21,7372.2],[1639549800000,164.22,164.71,163.62,163.81,12208.18],[1639550100000,163.77,163.98,163.48,163.88,3288.63],[1639550400000,163.89,163.93,162.82,163.05,7924.03],[1639550700000,163.01,163.6,162.97,163.41,4160.24],[1639551000000,163.38,163.42,162.77,163.05,5332.8],[1639551300000,163.0,163.73,162.9,163.5,2907.1],[1639551600000,163.49,164.28,163.33,163.65,4126.11],[1639551900000,163.65,164.26,163.38,164.15,5092.86],[1639552200000,164.25,165.51,164.09,164.95,10190.43],[1639552500000,165.0,165.28,164.4,164.91,5007.51],[1639552800000,164.91,165.13,164.62,164.83,3884.7],[1639553100000,164.83,165.46,164.57,164.72,4523.16],[1639553400000,164.72,165.44,164.43,165.32,4126.48],[1639553700000,165.3,166.31,165.26,165.97,10620.51],[1639554000000,165.96,166.22,165.42,166.0,9104.87],[1639554300000,166.02,166.66,165.94,166.04,15156.66],[1639554600000,166.04,166.49,165.74,166.25,5713.53],[1639554900000,166.29,166.43,165.91,166.29,7708.5],[1639555200000,166.29,166.85,166.29,166.57,7753.39],[1639555500000,166.6,167.0,166.41,166.76,7632.85],[1639555800000,166.75,167.26,166.58,166.9,12411.73],[1639556100000,166.88,167.89,166.71,167.34,12318.16],[1639556400000,167.36,167.95,167.27,167.7,10871.89],[1639556700000,167.69,167.72,166.82,167.4,7087.2],[1639557000000,167.39,168.0,167.33,167.83,8135.89],[1639557300000,167.88,168.43,167.62,168.27,9617.34],[1639557600000,168.3,168.48,167.82,167.97,11446.8],[1639557900000,167.97,168.03,166.68,166.71,11469.11],[1639558200000,166.71,167.16,166.65,166.92,7208.47],[1639558500000,166.93,167.65,166.65,167.5,3841.53],[1639558800000,167.51,167.59,167.01,167.32,4144.37],[1639559100000,167.29,167.33,166.64,166.91,5701.49],[1639559400000,166.91,166.91,166.17,166.45,9672.02],[1639559700000,166.5,167.06,166.2,166.98,5019.68],[1639560000000,167.0,167.67,167.0,167.39,6464.92],[1639560300000,167.4,167.4,166.86,167.35,4214.08],[1639560600000,167.35,167.5,166.87,167.2,4605.41],[1639560900000,167.2,167.59,167.13,167.33,5728.26],[1639561200000,167.31,168.14,167.31,168.12,4153.98],[1639561500000,168.1,168.66,168.0,168.2,8983.47],[1639561800000,168.19,168.5,167.56,167.73,7382.44],[1639562100000,167.74,168.37,167.59,168.13,6440.66],[1639562400000,168.17,168.33,167.49,167.54,5022.9],[1639562700000,167.54,167.61,166.97,167.32,5949.86],[1639563000000,167.28,167.47,166.9,167.14,3490.26],[1639563300000,167.15,167.19,166.08,166.15,6610.15],[1639563600000,166.18,166.68,165.8,166.63,8606.74],[1639563900000,166.63,167.24,166.53,167.16,6121.82],[1639564200000,167.17,167.19,166.56,166.96,4841.67],[1639564500000,166.96,167.22,166.45,166.55,3433.49],[1639564800000,166.56,166.77,166.08,166.53,5014.62],[1639565100000,166.54,166.75,166.31,166.61,2765.21],[1639565400000,166.59,166.7,165.96,166.14,6289.1],[1639565700000,166.15,166.5,165.88,166.01,4382.55],[1639566000000,166.02,166.21,165.54,165.74,5403.24],[1639566300000,165.76,166.04,165.54,165.83,6034.25],[1639566600000,165.77,166.59,165.56,166.34,6563.3],[1639566900000,166.34,166.99,166.34,166.9,3987.17],[1639567200000,166.92,167.04,166.11,166.26,5807.54],[1639567500000,166.26,166.26,165.11,165.34,10767.8],[1639567800000,165.33,165.8,165.17,165.61,3704.67],[1639568100000,165.6,165.75,164.63,165.21,7747.46],[1639568400000,165.21,165.49,165.03,165.45,2410.64],[1639568700000,165.46,166.15,165.46,166.08,3295.4],[1639569000000,166.1,166.1,165.76,166.09,2843.75],[1639569300000,166.07,166.27,165.74,165.75,3852.46],[1639569600000,165.76,166.49,165.63,166.17,6221.01],[1639569900000,166.16,166.48,165.82,166.13,4913.52],[1639570200000,166.13,166.88,166.1,166.68,12615.18],[1639570500000,166.68,166.68,166.1,166.47,4448.93],[1639570800000,166.55,166.56,165.56,165.77,5792.49],[1639571100000,165.79,166.1,165.75,166.04,3494.22],[1639571400000,166.03,166.28,165.0,165.23,7778.92],[1639571700000,165.2,165.39,163.75,164.04,14084.45],[1639572000000,164.05,164.82,164.0,164.36,9418.38],[1639572300000,164.38,164.45,163.51,163.61,8246.88],[1639572600000,163.6,163.65,162.47,162.86,13431.85],[1639572900000,162.77,163.39,162.33,162.42,7028.52],[1639573200000,162.41,163.65,162.14,163.11,21037.81],[1639573500000,163.07,163.32,162.5,163.22,9133.76],[1639573800000,163.22,163.62,162.91,163.06,5724.91],[1639574100000,163.07,163.6,163.0,163.16,5704.8],[1639574400000,163.16,163.47,162.25,162.37,7430.41],[1639574700000,162.38,163.26,162.04,163.07,5623.41],[1639575000000,163.05,163.59,162.91,163.24,5207.16],[1639575300000,163.22,164.16,163.11,163.9,6403.54],[1639575600000,163.88,164.27,163.69,164.13,3937.93],[1639575900000,164.17,164.69,164.14,164.32,4458.84],[1639576200000,164.33,164.33,163.69,163.78,3378.0],[1639576500000,163.79,164.09,163.51,163.89,4467.39],[1639576800000,163.9,164.09,163.34,164.04,3836.45],[1639577100000,164.06,164.4,163.64,164.31,5331.08],[1639577400000,164.31,164.87,164.19,164.66,4831.77],[1639577700000,164.62,164.67,164.1,164.4,4474.52],[1639578000000,164.41,164.63,164.28,164.47,5198.79],[1639578300000,164.51,164.76,164.2,164.36,4324.41],[1639578600000,164.4,164.56,162.88,163.03,10882.39],[1639578900000,163.03,163.44,162.46,163.09,9572.98],[1639579200000,163.08,163.14,162.13,162.24,6865.77],[1639579500000,162.23,162.75,161.59,162.12,11266.13],[1639579800000,162.11,162.16,161.01,161.12,10724.91],[1639580100000,161.12,161.19,160.57,160.87,12168.94],[1639580400000,160.87,161.65,160.23,161.13,13648.72],[1639580700000,161.08,161.13,159.84,159.89,16650.16],[1639581000000,159.9,160.01,158.1,158.4,27956.98],[1639581300000,158.4,159.13,157.74,158.69,21361.81],[1639581600000,158.73,159.5,158.52,159.41,11048.64],[1639581900000,159.41,159.89,159.05,159.63,14417.12],[1639582200000,159.61,160.85,159.26,160.66,13236.64],[1639582500000,160.67,160.72,159.79,160.44,7202.53],[1639582800000,160.43,160.49,159.31,159.31,6191.77],[1639583100000,159.34,159.51,158.33,158.49,12758.33],[1639583400000,158.5,159.42,158.38,158.68,8499.74],[1639583700000,158.68,159.0,157.25,157.7,13074.27],[1639584000000,157.66,159.01,156.81,158.79,17328.89],[1639584300000,158.79,158.97,157.94,158.87,7090.15],[1639584600000,158.86,159.2,158.16,158.81,7009.27],[1639584900000,158.8,159.42,158.22,158.33,8507.02],[1639585200000,158.32,159.47,158.13,159.28,5171.24],[1639585500000,159.27,159.91,159.08,159.9,4616.19],[1639585800000,159.91,159.95,159.18,159.57,4230.14],[1639586100000,159.59,159.89,159.44,159.49,3598.42],[1639586400000,159.54,159.9,159.07,159.78,4916.65],[1639586700000,159.77,159.85,158.89,159.33,3786.82],[1639587000000,159.34,160.22,159.25,160.17,7617.26],[1639587300000,160.17,161.5,159.94,161.39,8874.83],[1639587600000,161.37,162.31,160.88,162.25,12062.85],[1639587900000,162.25,166.5,162.24,165.51,45216.23],[1639588200000,165.52,165.52,163.14,163.38,13223.77],[1639588500000,163.37,163.72,162.44,162.5,12751.85],[1639588800000,162.6,163.68,162.39,163.04,13699.47],[1639589100000,163.0,165.0,162.85,164.89,12877.38],[1639589400000,164.94,166.5,164.35,166.5,19192.66],[1639589700000,166.5,167.52,165.73,166.77,23555.06],[1639590000000,166.83,167.59,165.81,166.97,14248.86],[1639590300000,166.96,167.82,166.43,167.54,20006.81],[1639590600000,167.51,167.78,166.34,166.75,9903.51],[1639590900000,166.75,166.97,166.05,166.44,6834.34],[1639591200000,166.43,166.59,164.98,165.56,16789.67],[1639591500000,165.57,166.59,165.17,166.4,6481.73],[1639591800000,166.37,166.4,165.63,166.01,7596.61],[1639592100000,165.98,166.04,164.35,165.23,12262.5],[1639592400000,165.19,167.77,164.94,167.75,17844.95],[1639592700000,167.76,167.9,167.01,167.78,9101.75],[1639593000000,167.78,169.41,167.62,168.49,25591.14],[1639593300000,168.53,169.99,168.49,169.57,23337.94],[1639593600000,169.51,170.25,168.97,169.83,17696.71],[1639593900000,169.88,171.74,169.68,170.88,30558.65],[1639594200000,170.88,171.5,167.65,168.35,30290.45],[1639594500000,168.33,170.29,168.09,168.93,31180.87],[1639594800000,168.88,174.39,166.41,172.93,96064.33],[1639595100000,172.97,177.28,172.76,176.25,89672.04],[1639595400000,176.4,177.59,175.79,177.16,65078.6],[1639595700000,177.24,177.5,173.88,174.28,53620.71],[1639596000000,174.29,174.52,171.16,172.7,62438.47],[1639596300000,172.67,172.78,168.44,170.4,54678.6],[1639596600000,170.4,173.47,169.9,170.97,49677.54],[1639596900000,170.99,172.96,170.79,172.45,35503.74],[1639597200000,172.41,177.31,171.78,174.73,105818.03],[1639597500000,174.73,175.89,174.29,175.27,32613.67],[1639597800000,175.2,176.25,174.8,176.11,24679.56],[1639598100000,176.09,176.27,174.77,175.26,24226.13],[1639598400000,175.25,176.05,174.16,175.9,17733.46],[1639598700000,175.9,177.97,175.61,177.67,35251.23],[1639599000000,177.66,178.16,175.83,176.15,24224.86],[1639599300000,176.15,178.47,176.03,177.63,28680.6],[1639599600000,177.61,177.81,175.79,176.31,37229.74],[1639599900000,176.26,177.68,176.19,177.17,17658.4],[1639600200000,177.16,178.15,176.61,177.84,16374.99],[1639600500000,177.88,178.87,177.51,178.65,23507.31],[1639600800000,178.62,179.99,178.32,179.72,51591.43],[1639601100000,179.65,179.82,177.65,178.57,34286.74],[1639601400000,178.62,181.33,178.59,180.45,33434.12],[1639601700000,180.53,182.64,180.33,180.56,36286.96],[1639602000000,180.66,181.1,178.68,178.8,18895.12],[1639602300000,178.86,180.74,178.46,180.21,28619.38],[1639602600000,180.18,181.59,179.11,179.65,27945.4],[1639602900000,179.68,181.12,179.61,179.99,21556.17],[1639603200000,179.96,180.69,179.09,179.82,18571.61],[1639603500000,179.82,180.32,179.52,179.92,12202.19],[1639603800000,179.94,181.0,179.33,179.46,21511.75],[1639604100000,179.49,179.69,178.71,178.92,12338.58],[1639604400000,178.91,178.94,178.03,178.23,11200.46],[1639604700000,178.21,178.79,178.0,178.47,8443.23],[1639605000000,178.47,179.0,178.22,178.43,8922.36],[1639605300000,178.42,179.57,178.38,178.91,6354.99],[1639605600000,178.91,179.99,178.91,179.85,8929.97],[1639605900000,179.84,180.0,179.16,179.68,8011.46],[1639606200000,179.65,179.71,178.1,178.34,9131.71],[1639606500000,178.3,178.52,177.68,177.9,9768.06],[1639606800000,177.94,178.01,176.54,177.33,18470.41],[1639607100000,177.25,177.87,176.76,177.24,10201.57],[1639607400000,177.23,177.23,176.03,176.25,10031.55],[1639607700000,176.25,176.42,175.51,175.7,8815.48],[1639608000000,175.63,176.99,175.63,176.54,9291.87],[1639608300000,176.59,177.27,176.53,176.95,8314.54],[1639608600000,176.97,177.08,175.95,176.0,3487.45],[1639608900000,176.04,176.2,175.34,176.1,10464.44],[1639609200000,176.1,177.59,176.1,177.27,8373.84],[1639609500000,177.28,177.95,176.86,177.35,19263.05],[1639609800000,177.41,177.94,177.34,177.62,5277.46],[1639610100000,177.66,178.06,177.03,177.11,6534.23],[1639610400000,177.06,177.44,176.84,176.98,3970.82],[1639610700000,176.99,178.0,176.9,177.6,6183.25],[1639611000000,177.58,178.29,176.95,177.16,9280.11],[1639611300000,177.16,177.52,176.83,177.09,3871.85],[1639611600000,177.12,177.89,176.94,177.59,7477.69],[1639611900000,177.56,178.43,177.53,178.19,6836.24],[1639612200000,178.19,179.22,177.77,178.48,8010.75],[1639612500000,178.48,178.72,177.99,178.52,5390.5],[1639612800000,178.53,178.94,177.32,177.75,11336.24],[1639613100000,177.72,178.22,177.03,177.17,4620.38],[1639613400000,177.17,178.72,177.17,178.62,5126.11],[1639613700000,178.63,179.1,178.5,178.9,10712.78],[1639614000000,178.89,179.9,178.78,179.08,8002.68],[1639614300000,179.07,179.23,178.49,178.83,6955.06],[1639614600000,178.83,179.23,178.04,178.09,9704.8],[1639614900000,178.11,179.2,177.77,179.01,4063.48],[1639615200000,179.01,179.48,178.81,178.93,5439.83],[1639615500000,178.93,179.76,178.92,179.11,5570.02],[1639615800000,179.1,179.72,179.0,179.55,5518.42],[1639616100000,179.56,179.68,179.12,179.43,5267.64],[1639616400000,179.42,179.68,179.0,179.61,4415.24],[1639616700000,179.61,179.85,178.93,178.99,4374.35],[1639617000000,179.0,179.06,178.04,178.21,5661.84],[1639617300000,178.2,178.3,177.55,177.8,5581.88],[1639617600000,177.76,178.48,177.66,178.18,4529.38],[1639617900000,178.18,178.54,177.65,177.9,4629.25],[1639618200000,177.88,178.2,177.38,177.9,5052.59],[1639618500000,177.92,178.29,177.74,178.08,6286.63],[1639618800000,178.07,178.7,177.71,178.62,5182.05],[1639619100000,178.62,178.86,178.04,178.04,4462.08],[1639619400000,178.03,178.22,177.67,177.76,4210.69],[1639619700000,177.77,178.46,177.73,178.2,4209.97],[1639620000000,178.2,178.54,177.9,178.28,15706.0],[1639620300000,178.28,178.3,176.67,176.95,10365.11],[1639620600000,176.94,177.28,176.43,177.25,8848.96],[1639620900000,177.25,177.44,176.49,176.72,7360.64],[1639621200000,176.72,177.71,176.64,177.71,5039.26],[1639621500000,177.71,178.3,177.66,177.91,4861.9],[1639621800000,177.91,178.34,177.47,177.83,4051.75],[1639622100000,177.82,178.13,177.61,177.88,3936.09],[1639622400000,177.91,178.28,177.21,177.52,6067.0],[1639622700000,177.52,178.14,177.48,177.74,2385.65],[1639623000000,177.73,178.1,177.41,177.98,3195.64],[1639623300000,177.99,178.11,177.56,177.68,6685.74],[1639623600000,177.63,177.97,177.37,177.53,5150.7],[1639623900000,177.54,177.73,177.04,177.16,3305.45],[1639624200000,177.16,177.32,176.92,176.96,4174.38],[1639624500000,177.0,177.3,176.92,177.17,3624.25],[1639624800000,177.18,177.71,176.98,177.49,2980.84],[1639625100000,177.48,177.6,176.82,177.42,12683.68],[1639625400000,177.39,177.64,176.97,177.12,4633.84],[1639625700000,177.16,178.57,176.56,178.56,20871.15],[1639626000000,178.56,179.0,178.2,178.93,4982.11],[1639626300000,178.93,179.29,178.52,178.68,3184.25],[1639626600000,178.65,178.78,178.21,178.64,2488.03],[1639626900000,178.66,179.05,178.23,178.77,2239.72],[1639627200000,178.8,179.23,178.44,178.48,3243.66],[1639627500000,178.46,178.74,178.02,178.37,2784.74],[1639627800000,178.38,178.47,177.73,177.89,8218.32],[1639628100000,177.89,177.93,177.17,177.29,6807.62],[1639628400000,177.27,177.49,176.89,177.21,6094.98],[1639628700000,177.24,177.67,177.06,177.54,2824.29],[1639629000000,177.54,177.56,176.91,177.36,8020.96],[1639629300000,177.35,177.52,176.5,177.01,5319.75],[1639629600000,177.01,177.66,177.01,177.28,8252.53],[1639629900000,177.32,177.73,177.11,177.13,5538.09],[1639630200000,177.16,177.3,176.54,176.64,10933.92],[1639630500000,176.63,176.97,176.31,176.83,5268.6],[1639630800000,176.83,177.3,176.53,176.54,7022.09],[1639631100000,176.53,176.84,176.33,176.52,2662.94],[1639631400000,176.55,177.27,176.41,177.1,3357.19],[1639631700000,177.11,177.58,176.33,176.59,11208.43],[1639632000000,176.57,176.61,175.95,176.14,5000.76],[1639632300000,176.08,176.6,176.06,176.51,4045.39],[1639632600000,176.53,176.66,175.94,176.49,3671.47],[1639632900000,176.51,176.79,176.18,176.24,2584.82],[1639633200000,176.26,176.43,175.63,175.83,5575.35],[1639633500000,175.83,175.97,175.43,175.46,2815.97],[1639633800000,175.45,175.78,175.14,175.17,2932.6],[1639634100000,175.18,175.52,174.37,174.46,9821.65],[1639634400000,174.46,175.34,174.46,175.05,3639.97],[1639634700000,175.06,175.2,174.77,175.07,5492.67],[1639635000000,175.09,175.5,174.98,175.47,2388.62],[1639635300000,175.44,176.32,175.3,175.96,6447.12],[1639635600000,175.96,176.31,175.58,176.09,4851.89],[1639635900000,176.13,176.68,176.13,176.54,8989.34],[1639636200000,176.52,176.52,176.02,176.43,4503.53],[1639636500000,176.43,176.98,176.27,176.4,4473.42],[1639636800000,176.4,177.21,176.39,177.07,7196.55],[1639637100000,177.07,178.23,176.93,177.81,14450.58],[1639637400000,177.83,178.33,177.83,177.99,5678.48],[1639637700000,177.98,178.73,177.85,178.62,3694.66],[1639638000000,178.63,180.46,178.29,180.18,31804.25],[1639638300000,180.18,180.54,179.69,179.94,11847.02],[1639638600000,179.94,180.58,179.51,180.04,4911.77],[1639638900000,180.05,180.1,179.51,179.66,8240.69],[1639639200000,179.67,179.87,179.23,179.27,3630.99],[1639639500000,179.32,180.12,179.05,179.71,4990.59],[1639639800000,179.71,179.94,179.07,179.24,3116.29],[1639640100000,179.22,179.62,179.17,179.54,2472.7],[1639640400000,179.55,179.86,179.39,179.51,2647.39],[1639640700000,179.51,179.59,178.73,178.9,5860.2],[1639641000000,178.9,178.99,178.13,178.44,5431.9],[1639641300000,178.39,178.62,178.23,178.31,6858.8],[1639641600000,178.27,179.0,177.98,178.54,8578.95],[1639641900000,178.53,179.21,178.51,179.19,3114.07],[1639642200000,179.19,179.27,178.75,178.77,3044.99],[1639642500000,178.8,179.86,178.73,179.45,4816.09],[1639642800000,179.45,180.11,179.44,179.63,4784.98],[1639643100000,179.66,179.81,179.41,179.51,4191.98],[1639643400000,179.5,180.42,179.34,179.93,5263.22],[1639643700000,179.93,180.28,179.87,179.96,4303.99],[1639644000000,179.95,180.69,179.95,180.65,5020.03],[1639644300000,180.65,180.99,180.38,180.65,6487.11],[1639644600000,180.69,180.94,180.16,180.26,3605.84],[1639644900000,180.26,180.52,179.94,180.27,3476.86],[1639645200000,180.2,180.99,180.08,180.9,10299.89],[1639645500000,180.9,181.58,180.82,180.98,14646.18],[1639645800000,181.03,181.3,179.97,181.08,21611.2],[1639646100000,181.08,181.55,180.97,181.21,5740.3],[1639646400000,181.18,181.98,181.12,181.19,7426.69],[1639646700000,181.2,182.24,181.2,182.03,13626.49],[1639647000000,182.01,182.54,181.49,182.2,11736.78],[1639647300000,182.25,182.36,181.25,181.78,8704.28],[1639647600000,181.77,181.77,181.0,181.05,4623.16],[1639647900000,181.04,182.36,181.01,182.32,7894.87],[1639648200000,182.32,182.32,181.61,181.84,2737.51],[1639648500000,181.87,182.41,181.79,182.04,3467.09],[1639648800000,182.06,183.0,181.66,182.87,10504.38],[1639649100000,182.88,183.76,182.57,183.5,18735.08],[1639649400000,183.53,183.96,183.33,183.84,11844.49],[1639649700000,183.83,184.03,183.13,183.38,12105.24],[1639650000000,183.38,183.43,182.58,182.63,10723.19],[1639650300000,182.62,182.96,182.6,182.83,2994.57],[1639650600000,182.82,183.43,182.47,182.88,4951.17],[1639650900000,182.88,183.58,182.63,183.02,7240.79],[1639651200000,183.05,183.49,182.7,183.35,3366.73],[1639651500000,183.34,183.7,183.16,183.39,3075.68],[1639651800000,183.4,183.69,183.35,183.57,4310.49],[1639652100000,183.58,184.43,183.39,184.28,11681.67],[1639652400000,184.29,184.76,183.78,184.71,22401.9],[1639652700000,184.68,184.92,183.4,183.52,10570.02],[1639653000000,183.51,183.74,182.88,183.4,9329.4],[1639653300000,183.39,183.6,182.67,183.16,5443.16],[1639653600000,183.18,183.9,182.98,183.9,2965.17],[1639653900000,183.91,184.93,183.85,184.76,10101.72],[1639654200000,184.75,185.46,184.42,185.37,13422.61],[1639654500000,185.38,186.0,185.21,185.97,31137.37],[1639654800000,185.98,186.0,185.12,185.86,19757.97],[1639655100000,185.83,186.0,185.2,185.48,14497.63],[1639655400000,185.47,185.95,185.04,185.9,5800.99],[1639655700000,185.88,186.12,185.18,185.87,14674.22],[1639656000000,185.88,186.27,185.5,186.06,10637.81],[1639656300000,186.05,186.99,185.9,186.8,14825.2],[1639656600000,186.79,186.99,185.9,186.15,13953.34],[1639656900000,186.14,186.56,185.74,186.42,13699.77],[1639657200000,186.41,186.93,186.4,186.69,9703.07],[1639657500000,186.68,186.99,186.5,186.67,8160.29],[1639657800000,186.68,186.99,186.4,186.97,21763.05],[1639658100000,186.97,187.31,186.28,186.56,15840.92],[1639658400000,186.55,186.55,184.82,186.44,33693.86],[1639658700000,186.39,186.39,184.34,185.26,22302.32],[1639659000000,185.3,185.38,184.03,184.37,13017.66],[1639659300000,184.36,185.0,184.24,185.0,11692.57],[1639659600000,184.99,185.34,184.59,184.68,8953.17],[1639659900000,184.68,184.71,183.13,183.25,15277.4],[1639660200000,183.27,184.22,182.57,183.87,15787.16],[1639660500000,183.89,184.07,183.11,183.47,5860.74],[1639660800000,183.51,184.89,183.37,184.58,9484.38],[1639661100000,184.59,185.78,184.35,185.75,8466.26],[1639661400000,185.75,185.91,185.12,185.33,6491.53],[1639661700000,185.31,185.56,184.81,185.28,5561.13],[1639662000000,185.3,186.61,185.05,186.54,9919.82],[1639662300000,186.52,186.95,186.32,186.84,8126.68],[1639662600000,186.82,186.99,185.93,186.27,29504.28],[1639662900000,186.26,186.99,186.24,186.87,15345.83],[1639663200000,186.88,186.92,185.92,186.47,12720.02],[1639663500000,186.45,187.47,186.38,187.27,13763.65],[1639663800000,187.22,187.47,186.82,187.39,31333.4],[1639664100000,187.38,187.97,186.9,187.78,24204.26],[1639664400000,187.83,189.0,187.74,188.5,27647.59],[1639664700000,188.5,188.78,188.12,188.3,20272.57],[1639665000000,188.31,188.68,187.49,187.81,15978.38],[1639665300000,187.81,188.73,187.76,188.58,21010.56],[1639665600000,188.58,188.67,187.84,187.85,14959.95],[1639665900000,187.88,188.11,187.2,187.68,13952.01],[1639666200000,187.65,187.79,186.47,186.48,12404.72],[1639666500000,186.49,186.67,185.61,185.87,15027.31],[1639666800000,185.9,186.05,184.23,184.56,72841.18],[1639667100000,184.57,185.61,184.57,185.54,15943.93],[1639667400000,185.57,186.42,185.25,185.73,14827.43],[1639667700000,185.73,186.79,185.68,186.56,9096.13],[1639668000000,186.52,186.75,185.71,185.98,7666.72],[1639668300000,186.01,186.87,185.91,186.82,6502.25],[1639668600000,186.86,187.16,185.94,186.4,8807.12],[1639668900000,186.41,186.59,185.53,185.61,8175.14],[1639669200000,185.64,186.17,185.31,185.4,8422.39],[1639669500000,185.4,186.04,185.15,185.96,5642.59],[1639669800000,185.99,186.6,185.88,186.36,5092.33],[1639670100000,186.37,187.22,186.35,187.01,6435.03],[1639670400000,187.05,187.49,185.6,185.78,10330.26],[1639670700000,185.83,186.42,185.18,185.72,9057.85],[1639671000000,185.75,186.23,185.27,185.34,5885.74],[1639671300000,185.36,185.89,184.78,185.03,6963.87],[1639671600000,185.02,185.89,184.81,185.65,6837.78],[1639671900000,185.72,185.99,185.18,185.54,5458.96],[1639672200000,185.52,185.81,184.86,184.98,7307.25],[1639672500000,184.95,185.12,184.17,184.68,10076.23],[1639672800000,184.7,184.7,183.69,184.36,7885.6],[1639673100000,184.38,185.15,183.9,184.62,6975.37],[1639673400000,184.65,185.15,184.53,184.86,3718.29],[1639673700000,184.86,185.1,184.04,184.41,6208.32],[1639674000000,184.41,184.42,183.21,183.56,8356.03],[1639674300000,183.56,183.79,182.17,182.44,15213.53],[1639674600000,182.4,183.24,182.22,182.69,11833.82],[1639674900000,182.7,183.31,182.45,183.15,6629.78],[1639675200000,183.15,183.42,182.81,182.85,3963.81],[1639675500000,182.86,182.86,181.56,181.89,16109.35],[1639675800000,181.95,182.63,181.62,182.6,5575.08],[1639676100000,182.58,182.9,181.94,182.24,5345.42],[1639676400000,182.23,182.55,181.83,182.39,4608.92],[1639676700000,182.39,182.83,182.3,182.36,4026.74],[1639677000000,182.33,182.84,182.22,182.68,7604.12],[1639677300000,182.68,182.93,182.45,182.54,7910.61],[1639677600000,182.55,182.58,182.12,182.24,5047.75],[1639677900000,182.24,182.71,182.13,182.7,4237.23],[1639678200000,182.7,183.92,182.61,183.72,10820.59],[1639678500000,183.77,184.27,183.19,184.02,6920.02],[1639678800000,184.02,184.2,183.44,183.55,5173.54],[1639679100000,183.54,183.89,183.4,183.42,2530.16],[1639679400000,183.4,183.45,182.53,182.64,5231.59],[1639679700000,182.64,182.7,181.5,182.04,9230.59],[1639680000000,181.98,182.67,181.14,182.09,13239.12],[1639680300000,182.04,182.63,182.03,182.21,5563.54],[1639680600000,182.19,182.4,181.94,182.24,5319.03],[1639680900000,182.24,183.3,182.07,183.15,7893.91],[1639681200000,183.15,183.5,182.76,183.47,3842.18],[1639681500000,183.48,184.08,183.05,183.2,5345.67],[1639681800000,183.19,183.38,182.16,182.26,6224.93],[1639682100000,182.29,182.77,181.71,182.05,5441.83],[1639682400000,182.03,182.17,181.16,181.32,7312.86],[1639682700000,181.33,181.99,181.01,181.84,8592.9],[1639683000000,181.85,182.19,181.04,181.16,7092.11],[1639683300000,181.17,182.0,180.79,181.79,13209.8],[1639683600000,181.77,182.08,181.06,181.53,3966.12],[1639683900000,181.49,181.52,180.12,180.46,13825.71],[1639684200000,180.42,180.68,179.73,179.94,9470.79],[1639684500000,179.9,180.38,179.54,180.08,13752.95],[1639684800000,180.11,181.13,179.93,180.83,5855.55],[1639685100000,180.82,181.91,180.79,181.54,11164.75],[1639685400000,181.55,182.19,180.98,181.36,12189.36],[1639685700000,181.35,182.27,181.01,182.26,5784.37],[1639686000000,182.21,183.6,182.02,183.42,12495.45],[1639686300000,183.43,184.28,183.32,183.89,10745.36],[1639686600000,183.95,185.0,183.86,184.73,14713.58],[1639686900000,184.73,184.79,183.5,184.21,8377.09],[1639687200000,184.2,184.35,183.29,183.56,5408.51],[1639687500000,183.54,184.3,183.39,183.42,4819.6],[1639687800000,183.41,184.27,183.38,183.59,5144.12],[1639688100000,183.59,183.89,182.79,183.42,15184.05],[1639688400000,183.42,183.8,183.06,183.32,9595.74],[1639688700000,183.32,183.37,182.79,183.24,8391.37],[1639689000000,183.23,183.24,182.53,183.01,6981.69],[1639689300000,182.97,182.97,182.12,182.43,7795.43],[1639689600000,182.44,183.36,182.08,183.3,8362.74],[1639689900000,183.3,183.43,182.4,182.78,7590.71],[1639690200000,182.76,182.93,182.07,182.41,7395.38],[1639690500000,182.45,182.73,182.04,182.32,4897.18],[1639690800000,182.35,182.84,182.03,182.68,3573.52],[1639691100000,182.66,182.86,182.28,182.8,4748.94],[1639691400000,182.84,182.9,182.13,182.59,4487.8],[1639691700000,182.57,182.99,182.25,182.62,3952.27],[1639692000000,182.66,183.07,181.47,181.59,9453.95],[1639692300000,181.63,182.0,179.65,179.77,15054.03],[1639692600000,179.72,180.53,179.65,180.52,11641.19],[1639692900000,180.52,181.06,179.93,180.8,8145.88],[1639693200000,180.8,181.43,180.73,180.91,5923.91],[1639693500000,180.93,181.52,180.77,181.02,3915.69],[1639693800000,181.02,181.46,181.02,181.37,2426.25],[1639694100000,181.37,182.16,181.33,182.1,2570.33],[1639694400000,182.12,182.16,181.42,181.66,3834.07],[1639694700000,181.65,182.07,181.04,181.31,2917.63],[1639695000000,181.32,181.43,181.01,181.26,2667.5],[1639695300000,181.25,181.41,180.55,180.65,7248.33],[1639695600000,180.69,180.69,179.24,179.32,12536.44],[1639695900000,179.32,179.62,178.56,179.28,13759.64],[1639696200000,179.29,179.82,178.66,178.99,6854.01],[1639696500000,178.99,179.65,178.33,179.16,16331.56],[1639696800000,179.16,179.35,177.74,178.04,10451.57],[1639697100000,178.04,178.26,177.81,177.85,8652.55],[1639697400000,177.84,177.89,176.79,176.97,9835.28],[1639697700000,176.99,177.57,176.8,177.36,7508.36],[1639698000000,177.37,177.46,176.15,176.46,9426.07],[1639698300000,176.45,177.03,176.41,176.66,6450.18],[1639698600000,176.62,177.42,176.61,176.76,5040.25],[1639698900000,176.8,177.08,176.01,176.86,8440.34],[1639699200000,176.89,177.69,176.46,177.69,10567.82],[1639699500000,177.68,178.68,177.34,178.37,13232.37],[1639699800000,178.37,179.68,178.37,179.5,11249.74],[1639700100000,179.49,179.55,178.57,178.67,10544.37],[1639700400000,178.67,179.28,178.07,178.43,4634.52],[1639700700000,178.45,179.07,178.12,178.9,3894.97],[1639701000000,178.88,179.3,177.45,177.75,13681.77],[1639701300000,177.78,178.61,177.53,178.03,12192.96],[1639701600000,178.05,179.71,178.03,179.48,9577.93],[1639701900000,179.41,179.66,179.0,179.33,5887.85],[1639702200000,179.33,180.65,179.33,180.42,6629.62],[1639702500000,180.42,180.43,179.57,179.95,10701.89],[1639702800000,179.91,180.61,179.86,180.08,5454.97],[1639703100000,180.08,180.68,180.0,180.5,5175.84],[1639703400000,180.48,181.08,180.28,180.89,4219.52],[1639703700000,180.85,181.65,180.65,181.34,6110.51],[1639704000000,181.35,181.57,180.7,180.82,5655.32],[1639704300000,180.81,180.88,179.92,180.01,3343.32],[1639704600000,180.01,180.32,179.73,180.03,3889.68],[1639704900000,180.03,180.21,179.53,179.91,4385.5],[1639705200000,179.89,179.93,179.3,179.54,4133.46],[1639705500000,179.53,180.26,179.28,180.1,3029.67],[1639705800000,180.12,180.22,179.57,179.92,2378.55],[1639706100000,179.91,180.26,179.58,180.18,2708.89],[1639706400000,180.18,180.33,179.57,179.9,3076.47],[1639706700000,179.9,179.96,178.76,179.11,5205.15],[1639707000000,179.1,179.49,178.64,178.77,3983.99],[1639707300000,178.83,179.23,178.31,178.79,9998.5],[1639707600000,178.79,179.07,178.32,178.94,4775.53],[1639707900000,178.91,179.27,178.82,178.95,2410.58],[1639708200000,178.96,179.33,178.44,178.55,2111.38],[1639708500000,178.56,178.92,178.34,178.67,4223.29],[1639708800000,178.67,178.9,178.23,178.5,4683.64],[1639709100000,178.49,178.61,177.89,178.33,7490.51],[1639709400000,178.29,179.3,178.2,179.12,2533.82],[1639709700000,179.12,179.13,178.61,178.83,2570.77],[1639710000000,178.83,178.99,177.97,178.0,2898.87],[1639710300000,177.99,178.15,177.56,177.85,4026.76],[1639710600000,177.82,177.87,177.31,177.61,3169.83],[1639710900000,177.62,177.99,177.49,177.71,4098.63],[1639711200000,177.66,178.48,177.62,177.89,2344.27],[1639711500000,177.9,178.7,177.84,178.49,2716.19],[1639711800000,178.5,178.81,178.28,178.64,2304.87],[1639712100000,178.63,179.24,178.58,178.84,4576.33],[1639712400000,178.83,179.15,178.68,178.76,2788.4],[1639712700000,178.76,179.05,178.51,179.0,2485.32],[1639713000000,178.98,179.31,178.7,179.3,1734.33],[1639713300000,179.3,179.99,179.16,179.25,6583.4],[1639713600000,179.2,180.0,179.05,180.0,4941.31],[1639713900000,180.0,180.06,179.39,179.77,3984.03],[1639714200000,179.73,179.76,179.21,179.6,3871.99],[1639714500000,179.57,179.95,179.46,179.47,4133.11],[1639714800000,179.52,179.55,178.94,179.36,5352.53],[1639715100000,179.38,179.52,178.67,178.77,2215.61],[1639715400000,178.76,179.31,178.76,179.01,3842.28],[1639715700000,179.03,179.51,179.02,179.44,2437.32],[1639716000000,179.45,179.47,179.06,179.26,1725.46],[1639716300000,179.27,179.54,179.16,179.34,1932.74],[1639716600000,179.34,179.85,179.05,179.1,2134.91],[1639716900000,179.06,179.47,179.06,179.41,1459.86],[1639717200000,179.43,179.52,178.88,178.91,1905.91],[1639717500000,178.9,179.29,178.61,179.23,3143.02],[1639717800000,179.25,180.37,179.24,180.27,3819.85],[1639718100000,180.23,181.51,180.02,181.12,5766.79],[1639718400000,181.1,181.19,180.66,180.83,7268.13],[1639718700000,180.82,181.68,180.81,181.38,4534.01],[1639719000000,181.38,181.56,180.49,180.81,3405.21],[1639719300000,180.81,181.31,180.57,180.7,4926.96],[1639719600000,180.7,180.71,179.85,180.16,4921.77],[1639719900000,180.17,180.99,179.95,180.71,2503.75],[1639720200000,180.75,181.47,180.67,181.47,2433.71],[1639720500000,181.48,181.48,180.78,181.14,2559.49],[1639720800000,181.14,181.45,180.74,180.97,2682.6],[1639721100000,180.96,181.06,180.18,180.48,2264.25],[1639721400000,180.47,180.6,179.86,180.0,2441.53],[1639721700000,180.05,180.36,179.68,180.02,5806.87],[1639722000000,179.99,180.97,179.97,180.85,3387.31],[1639722300000,180.84,181.56,180.51,181.39,7096.63],[1639722600000,181.39,182.5,181.2,182.34,9581.27],[1639722900000,182.27,182.39,181.57,182.04,3267.85],[1639723200000,182.03,182.32,181.53,181.59,5865.51],[1639723500000,181.59,181.78,181.05,181.07,3463.7],[1639723800000,181.08,181.31,180.63,180.75,12939.51],[1639724100000,180.71,180.71,179.32,179.43,10447.71],[1639724400000,179.43,179.64,177.88,178.01,23109.98],[1639724700000,178.02,178.14,177.0,177.39,17497.56],[1639725000000,177.36,177.48,176.49,176.72,14522.22],[1639725300000,176.72,177.02,175.7,176.42,14421.72],[1639725600000,176.43,177.48,176.15,177.39,11091.94],[1639725900000,177.37,177.43,175.8,176.11,12584.47],[1639726200000,176.19,176.79,175.54,176.71,8161.34],[1639726500000,176.71,176.94,176.21,176.73,7430.31],[1639726800000,176.71,176.71,175.76,175.82,5617.09],[1639727100000,175.83,176.51,175.31,176.51,10608.01],[1639727400000,176.48,177.35,176.43,176.98,6997.25],[1639727700000,176.93,177.9,176.9,177.75,5377.4],[1639728000000,177.76,178.71,177.32,178.64,9877.9],[1639728300000,178.62,179.36,178.31,179.14,5111.57],[1639728600000,179.15,179.15,177.72,177.96,6977.84],[1639728900000,177.96,177.96,177.09,177.31,5300.65],[1639729200000,177.32,177.9,177.04,177.7,4027.19],[1639729500000,177.73,177.85,177.25,177.28,3265.05],[1639729800000,177.27,178.55,177.27,178.47,6140.86],[1639730100000,178.48,179.09,178.44,178.82,5963.35],[1639730400000,178.86,179.03,178.36,178.63,5992.8],[1639730700000,178.58,178.66,178.06,178.49,4852.85],[1639731000000,178.48,179.08,178.27,178.73,3279.5],[1639731300000,178.71,178.96,178.27,178.36,3850.73],[1639731600000,178.36,178.36,177.31,177.6,4842.66],[1639731900000,177.61,177.92,177.28,177.43,3003.58],[1639732200000,177.43,177.5,176.27,176.74,8918.42],[1639732500000,176.72,177.54,176.57,177.41,2845.12],[1639732800000,177.42,177.98,177.07,177.97,3420.1],[1639733100000,177.97,178.35,177.51,178.17,5574.96],[1639733400000,178.17,178.31,177.58,177.9,4079.5],[1639733700000,177.89,178.29,177.78,178.03,2477.12],[1639734000000,178.01,178.52,177.57,178.0,4355.14],[1639734300000,177.95,178.18,177.51,177.94,2841.3],[1639734600000,177.92,178.45,177.91,178.22,4093.56],[1639734900000,178.24,178.57,177.79,177.93,2859.8],[1639735200000,177.94,178.05,177.17,177.33,4321.92],[1639735500000,177.34,178.0,176.82,176.9,4137.67],[1639735800000,176.9,177.36,176.65,176.98,2878.99],[1639736100000,176.98,176.98,176.11,176.43,5314.23],[1639736400000,176.41,177.24,175.72,175.98,7314.95],[1639736700000,175.98,176.09,175.32,175.45,8366.52],[1639737000000,175.37,176.37,174.89,176.17,12997.93],[1639737300000,176.18,176.44,175.69,176.4,5675.76],[1639737600000,176.45,176.66,176.09,176.52,4651.43],[1639737900000,176.54,176.97,175.91,176.25,7936.18],[1639738200000,176.24,176.89,175.54,175.63,5301.54],[1639738500000,175.61,175.84,174.94,175.28,8570.1],[1639738800000,175.24,175.93,174.8,175.56,6558.32],[1639739100000,175.59,176.39,175.06,176.34,9290.68],[1639739400000,176.34,176.64,175.99,176.35,4528.13],[1639739700000,176.35,176.67,176.02,176.43,4343.7],[1639740000000,176.45,176.86,176.03,176.74,5845.32],[1639740300000,176.67,177.1,176.49,176.77,5775.49],[1639740600000,176.74,177.0,176.5,176.7,2999.95],[1639740900000,176.68,176.75,176.1,176.49,3838.22],[1639741200000,176.54,176.61,175.97,176.42,5872.97],[1639741500000,176.42,176.44,175.6,175.74,3718.72],[1639741800000,175.72,175.75,175.04,175.34,3935.72],[1639742100000,175.34,175.97,175.31,175.94,4246.61],[1639742400000,175.93,176.5,175.81,176.06,4357.07],[1639742700000,176.05,176.16,174.33,174.33,13819.26],[1639743000000,174.36,174.7,173.6,174.31,11818.21],[1639743300000,174.31,175.44,174.0,175.3,8824.5],[1639743600000,175.31,176.25,174.65,176.23,7135.45],[1639743900000,176.22,176.6,175.79,175.91,8645.62],[1639744200000,175.89,176.26,175.83,175.85,3533.35],[1639744500000,175.86,176.52,175.83,175.96,3031.19],[1639744800000,175.96,176.01,175.0,175.22,7866.58],[1639745100000,175.23,175.87,174.82,174.87,4459.01],[1639745400000,174.88,174.88,174.11,174.31,7408.84],[1639745700000,174.32,175.05,174.07,174.54,6993.27],[1639746000000,174.5,175.23,174.1,175.17,5237.0],[1639746300000,175.16,175.41,174.37,174.42,5096.98],[1639746600000,174.44,174.63,173.51,173.84,9392.38],[1639746900000,173.84,174.56,173.04,174.49,19707.56],[1639747200000,174.46,174.93,174.2,174.34,5190.61],[1639747500000,174.36,175.06,174.26,175.05,3783.73],[1639747800000,174.99,175.41,174.82,175.1,4805.3],[1639748100000,175.13,175.17,174.44,174.57,3120.83],[1639748400000,174.57,174.59,173.85,174.32,9091.23],[1639748700000,174.34,175.06,173.9,174.03,7505.32],[1639749000000,173.99,174.23,173.34,173.34,4762.88],[1639749300000,173.34,173.94,172.38,172.51,44635.15],[1639749600000,172.5,172.9,171.12,171.18,31045.45],[1639749900000,171.22,171.5,170.57,170.98,20882.26],[1639750200000,170.99,171.54,170.48,171.51,12221.2],[1639750500000,171.5,171.89,170.88,171.23,6262.7],[1639750800000,171.2,171.2,170.1,170.89,12839.55],[1639751100000,170.91,171.33,170.39,170.54,7092.03],[1639751400000,170.56,170.91,169.9,169.99,13292.99],[1639751700000,170.0,170.35,168.86,169.43,49113.15],[1639752000000,169.44,170.18,167.88,168.38,33981.48],[1639752300000,168.38,170.2,167.96,170.2,22179.12],[1639752600000,170.2,170.93,169.85,170.04,15879.16],[1639752900000,170.02,170.54,169.4,170.53,9680.45],[1639753200000,170.51,170.53,168.94,170.11,19619.02],[1639753500000,170.15,170.55,169.0,170.37,16916.94],[1639753800000,170.37,170.53,169.4,169.63,11129.08],[1639754100000,169.68,170.0,168.52,169.82,12979.87],[1639754400000,169.82,170.35,169.17,170.16,13636.24],[1639754700000,170.1,171.12,170.04,170.61,12567.54],[1639755000000,170.61,175.95,170.55,175.05,50725.82],[1639755300000,175.04,176.38,174.25,176.09,67679.25],[1639755600000,176.09,177.0,175.41,175.64,26089.49],[1639755900000,175.63,176.21,174.88,175.68,17345.66],[1639756200000,175.69,177.14,175.54,176.63,16335.42],[1639756500000,176.63,177.71,176.26,176.59,16285.44],[1639756800000,176.55,176.74,174.75,175.77,64817.68],[1639757100000,175.77,175.97,174.83,175.5,14943.02],[1639757400000,175.51,180.06,175.45,178.58,66833.44],[1639757700000,178.54,179.01,177.79,178.59,19047.29],[1639758000000,178.59,178.87,177.96,178.31,11356.79],[1639758300000,178.25,181.21,177.81,181.01,30151.03],[1639758600000,181.01,181.59,179.61,179.94,22428.11],[1639758900000,179.98,180.1,178.06,178.84,15429.71],[1639759200000,178.83,179.09,177.77,177.97,9667.97],[1639759500000,177.96,178.58,177.45,177.88,14819.61],[1639759800000,177.87,179.02,177.8,178.55,7909.97],[1639760100000,178.55,180.2,178.29,180.05,15421.85],[1639760400000,180.0,180.07,178.48,179.03,8842.35],[1639760700000,179.02,179.06,178.0,178.41,9260.12],[1639761000000,178.41,178.82,178.21,178.66,6364.23],[1639761300000,178.6,179.04,178.01,178.14,4524.32],[1639761600000,178.1,178.29,176.91,177.0,9116.37],[1639761900000,177.0,177.53,176.45,177.51,11265.87],[1639762200000,177.5,177.74,176.68,176.79,6849.6],[1639762500000,176.81,177.07,175.92,176.24,6872.96],[1639762800000,176.24,176.66,175.91,176.16,8061.22],[1639763100000,176.18,176.86,175.6,175.6,7210.52],[1639763400000,175.6,176.38,175.58,176.02,7020.11],[1639763700000,176.04,176.68,175.71,176.32,3944.91],[1639764000000,176.31,177.06,176.06,176.69,8753.32],[1639764300000,176.69,176.72,176.1,176.3,2636.32],[1639764600000,176.31,176.85,175.8,175.8,7949.36],[1639764900000,175.89,176.4,175.39,176.2,9714.59],[1639765200000,176.2,176.61,175.91,176.07,3752.5],[1639765500000,176.04,176.88,175.95,176.61,3917.95],[1639765800000,176.68,176.83,176.33,176.67,2990.67],[1639766100000,176.67,176.99,176.34,176.6,3594.15],[1639766400000,176.61,176.82,176.06,176.26,3357.34],[1639766700000,176.24,177.18,176.21,177.12,5103.79],[1639767000000,177.14,177.76,176.8,176.88,6387.67],[1639767300000,176.88,178.18,176.82,178.04,8186.56],[1639767600000,178.1,178.52,177.83,178.42,6434.4],[1639767900000,178.4,178.81,177.97,177.99,7986.74],[1639768200000,178.0,178.64,177.89,178.16,4732.41],[1639768500000,178.16,179.09,178.16,178.78,6145.87],[1639768800000,178.74,179.1,178.58,178.75,2947.96],[1639769100000,178.74,178.78,177.79,178.13,7068.69],[1639769400000,178.08,178.15,177.52,177.53,4271.54],[1639769700000,177.51,177.52,176.76,176.95,10033.69],[1639770000000,176.95,177.18,176.71,177.18,2885.63],[1639770300000,177.17,177.84,177.17,177.4,3367.69],[1639770600000,177.4,177.92,176.84,176.98,3752.41],[1639770900000,176.98,177.7,176.88,177.55,3149.86],[1639771200000,177.56,178.0,177.28,177.29,2696.34],[1639771500000,177.31,178.55,177.31,178.46,5103.74],[1639771800000,178.41,178.57,177.33,177.4,2722.45],[1639772100000,177.41,177.56,175.68,176.13,8746.59],[1639772400000,176.12,176.87,175.9,176.37,3340.72],[1639772700000,176.38,176.53,174.69,175.4,11241.82],[1639773000000,175.41,175.5,174.59,174.76,7852.55],[1639773300000,174.72,175.17,174.14,174.97,9980.17],[1639773600000,174.96,175.18,174.31,174.78,4658.89],[1639773900000,174.81,175.05,174.26,174.38,3127.92],[1639774200000,174.37,175.16,174.33,174.98,4525.0],[1639774500000,174.98,175.52,174.6,174.6,3325.67],[1639774800000,174.59,174.7,173.7,174.69,11573.96],[1639775100000,174.69,175.13,174.3,174.98,2550.46],[1639775400000,174.98,175.55,174.78,175.47,3671.96],[1639775700000,175.52,176.8,175.4,176.39,4785.18],[1639776000000,176.35,176.35,175.47,176.03,3868.24],[1639776300000,176.01,176.72,175.93,176.21,3640.06],[1639776600000,176.18,176.97,176.02,176.51,3581.75],[1639776900000,176.51,178.44,176.48,178.17,8288.96],[1639777200000,178.14,178.27,177.21,177.51,6637.97],[1639777500000,177.5,178.19,177.27,178.0,5773.42],[1639777800000,178.0,178.13,177.61,177.98,2814.36],[1639778100000,177.99,178.02,177.26,177.36,2741.92],[1639778400000,177.36,177.82,177.32,177.44,3234.25],[1639778700000,177.47,177.47,174.86,176.3,14644.86],[1639779000000,176.29,176.36,175.04,175.35,4656.35],[1639779300000,175.34,175.77,173.5,173.84,11397.71],[1639779600000,173.86,174.0,172.78,173.98,11763.24],[1639779900000,173.96,175.55,173.91,175.5,8607.29],[1639780200000,175.54,175.56,174.81,175.51,5496.73],[1639780500000,175.56,176.0,175.21,175.56,2082.13],[1639780800000,175.58,176.05,174.41,175.36,4477.76],[1639781100000,175.39,176.02,175.22,175.85,2573.28],[1639781400000,175.83,177.74,175.32,177.64,12606.98],[1639781700000,177.68,178.0,176.65,177.66,12736.06],[1639782000000,177.71,177.75,176.44,176.54,5280.26],[1639782300000,176.53,176.63,176.03,176.59,5474.17],[1639782600000,176.64,176.91,176.07,176.19,3963.7],[1639782900000,176.15,176.31,175.43,175.67,4710.3],[1639783200000,175.68,175.9,175.21,175.29,3139.53],[1639783500000,175.3,175.43,174.58,175.23,4129.64],[1639783800000,175.24,175.6,174.43,175.52,4560.76],[1639784100000,175.51,175.88,175.16,175.87,2944.06],[1639784400000,175.88,176.49,175.84,176.29,4333.02],[1639784700000,176.31,176.39,175.15,175.95,3843.35],[1639785000000,175.95,176.2,175.39,175.48,3608.06],[1639785300000,175.49,176.2,175.13,175.51,3490.31],[1639785600000,175.48,176.2,174.67,174.93,5276.14],[1639785900000,174.94,175.11,173.81,173.95,7591.92],[1639786200000,173.97,174.65,173.35,173.37,8082.88],[1639786500000,173.37,174.55,173.37,173.67,5348.46],[1639786800000,173.64,174.25,173.49,173.58,3873.35],[1639787100000,173.58,173.62,172.64,173.45,5494.97],[1639787400000,173.5,173.9,172.89,173.0,6396.58],[1639787700000,173.05,174.62,172.87,173.84,7953.97],[1639788000000,173.86,174.94,173.84,174.44,3606.77],[1639788300000,174.45,174.72,173.91,174.51,4911.65],[1639788600000,174.51,175.05,174.23,174.66,4338.98],[1639788900000,174.66,175.09,174.62,174.98,5110.17],[1639789200000,174.98,175.11,173.59,173.64,6128.34],[1639789500000,173.64,174.08,173.36,173.68,3471.29],[1639789800000,173.69,173.72,172.16,172.66,8147.57],[1639790100000,172.62,173.3,172.16,172.42,4359.94],[1639790400000,172.41,172.59,171.51,171.68,9329.04],[1639790700000,171.68,173.48,171.68,172.63,17397.64],[1639791000000,172.62,172.65,171.59,171.82,8113.5],[1639791300000,171.82,172.61,171.65,172.26,3244.02],[1639791600000,172.26,172.98,172.05,172.85,2815.18],[1639791900000,172.85,172.97,171.82,171.87,4113.32],[1639792200000,171.88,172.24,171.5,171.74,5159.36],[1639792500000,171.73,172.11,171.29,171.42,3811.25],[1639792800000,171.36,172.4,171.1,171.49,11102.8],[1639793100000,171.5,172.66,170.96,172.31,9033.39],[1639793400000,172.29,172.63,172.16,172.53,3298.75],[1639793700000,172.54,173.23,172.27,172.68,7631.93],[1639794000000,172.69,173.24,172.6,172.82,4043.01],[1639794300000,172.82,173.17,172.51,172.85,2304.1],[1639794600000,172.84,173.08,172.13,173.07,2896.98],[1639794900000,173.08,173.27,172.62,173.21,3390.71],[1639795200000,173.21,173.68,173.15,173.51,2686.48],[1639795500000,173.48,173.48,172.25,172.38,4405.0],[1639795800000,172.37,172.68,171.52,171.74,3459.51],[1639796100000,171.75,172.29,171.59,171.83,3196.3],[1639796400000,171.83,172.43,171.53,172.21,5975.0],[1639796700000,172.2,172.85,172.18,172.8,4617.12],[1639797000000,172.8,173.03,172.46,173.03,2263.35],[1639797300000,173.02,173.58,172.66,173.27,3550.01],[1639797600000,173.28,173.48,172.6,172.63,1802.69],[1639797900000,172.63,173.22,172.59,172.92,1470.7],[1639798200000,172.92,173.99,172.86,173.85,3951.76],[1639798500000,173.86,175.32,173.61,175.0,9987.1],[1639798800000,174.95,175.17,174.27,174.72,6555.42],[1639799100000,174.7,174.81,174.18,174.57,3260.99],[1639799400000,174.53,174.74,173.77,174.22,3237.56],[1639799700000,174.22,174.46,174.04,174.15,2163.16],[1639800000000,174.11,174.45,173.56,173.65,5318.07],[1639800300000,173.66,173.83,173.17,173.31,4429.16],[1639800600000,173.28,173.89,173.13,173.63,2533.03],[1639800900000,173.66,174.4,173.23,174.32,3499.63],[1639801200000,174.29,174.46,173.91,174.01,2365.59],[1639801500000,174.0,174.29,173.55,173.67,3044.23],[1639801800000,173.64,173.82,173.08,173.47,1672.18],[1639802100000,173.47,174.35,173.37,174.2,3523.37],[1639802400000,174.17,174.71,174.03,174.54,2805.46],[1639802700000,174.53,174.9,174.11,174.68,4126.33],[1639803000000,174.7,174.93,174.42,174.69,2427.97],[1639803300000,174.69,174.87,174.39,174.54,3584.15],[1639803600000,174.56,174.79,173.91,174.36,4408.14],[1639803900000,174.36,174.8,173.78,174.59,5335.96],[1639804200000,174.57,175.1,174.53,174.89,3098.52],[1639804500000,174.84,175.08,174.7,174.77,2307.06],[1639804800000,174.77,175.42,174.75,175.08,4799.71],[1639805100000,175.09,175.9,175.01,175.36,6193.98],[1639805400000,175.36,176.34,175.3,176.22,7093.2],[1639805700000,176.21,176.23,175.68,176.02,4841.71],[1639806000000,176.01,176.76,176.0,176.3,5888.03],[1639806300000,176.3,176.86,176.01,176.07,5036.57],[1639806600000,176.07,176.43,175.73,175.94,2804.24],[1639806900000,175.95,176.07,175.57,175.63,1452.63],[1639807200000,175.64,176.47,175.48,176.08,4148.65],[1639807500000,176.07,176.68,176.01,176.01,2992.05],[1639807800000,176.0,176.32,175.75,175.93,2467.23],[1639808100000,175.95,176.18,175.6,175.74,1750.36],[1639808400000,175.73,175.97,175.46,175.69,2034.27],[1639808700000,175.69,175.83,175.34,175.59,2985.09],[1639809000000,175.64,176.29,175.25,175.87,4220.1],[1639809300000,175.86,176.25,175.71,176.13,2523.66],[1639809600000,176.14,176.14,175.14,175.21,3471.25],[1639809900000,175.22,175.71,175.1,175.17,3600.43],[1639810200000,175.15,175.61,175.07,175.33,2575.73],[1639810500000,175.32,175.42,174.78,175.14,5608.95],[1639810800000,175.15,175.58,175.02,175.14,2751.39],[1639811100000,175.17,175.53,174.85,175.1,2318.0],[1639811400000,175.1,175.49,174.86,175.43,1863.87],[1639811700000,175.42,175.55,175.03,175.18,2813.74],[1639812000000,175.23,175.84,175.14,175.75,1444.36],[1639812300000,175.79,175.89,175.49,175.72,4305.86],[1639812600000,175.72,175.84,175.37,175.48,5004.73],[1639812900000,175.45,175.88,175.28,175.82,3819.39],[1639813200000,175.83,175.97,175.61,175.92,1853.32],[1639813500000,175.91,176.43,175.86,176.12,5115.7],[1639813800000,176.13,176.42,175.76,176.08,2654.44],[1639814100000,176.08,176.44,176.01,176.03,2163.94],[1639814400000,176.02,176.53,176.0,176.36,2667.69],[1639814700000,176.34,177.04,176.34,176.61,6601.35],[1639815000000,176.64,177.67,176.64,177.38,9800.62],[1639815300000,177.38,177.71,176.93,177.62,4487.66],[1639815600000,177.6,178.12,177.54,177.86,8191.94],[1639815900000,177.87,178.35,177.85,178.03,6997.85],[1639816200000,178.03,178.22,177.38,177.53,9245.65],[1639816500000,177.55,177.83,176.81,176.95,8558.44],[1639816800000,176.94,177.72,176.86,176.9,6249.3],[1639817100000,176.92,177.36,176.66,177.33,2833.83],[1639817400000,177.33,177.75,177.21,177.29,3971.17],[1639817700000,177.32,177.4,176.96,177.23,2292.91],[1639818000000,177.24,177.79,177.24,177.69,3743.19],[1639818300000,177.7,177.89,177.1,177.66,3946.27],[1639818600000,177.64,177.86,177.45,177.76,2445.36],[1639818900000,177.76,178.44,177.7,178.0,6749.54],[1639819200000,178.01,178.36,177.88,177.9,2769.01],[1639819500000,177.92,178.05,177.68,177.74,1927.51],[1639819800000,177.73,178.16,177.62,177.7,3452.63],[1639820100000,177.71,178.11,177.38,177.58,3387.62],[1639820400000,177.57,178.36,177.57,178.13,2927.03],[1639820700000,178.1,178.46,177.78,178.0,2199.48],[1639821000000,178.0,178.16,177.8,177.89,2068.07],[1639821300000,177.92,179.23,177.92,178.98,10342.5],[1639821600000,178.97,179.71,178.82,179.48,11171.16],[1639821900000,179.45,179.52,178.27,178.59,10272.45],[1639822200000,178.6,178.79,178.14,178.49,4118.91],[1639822500000,178.5,178.66,178.03,178.12,3013.76],[1639822800000,178.1,179.3,178.09,178.91,3790.85],[1639823100000,178.89,179.57,178.78,179.37,4715.86],[1639823400000,179.34,179.76,179.05,179.34,5327.63],[1639823700000,179.34,179.88,179.21,179.75,3410.28],[1639824000000,179.72,180.0,179.24,179.8,7318.54],[1639824300000,179.81,181.0,179.81,180.66,13012.45],[1639824600000,180.67,181.01,180.58,180.68,6630.82],[1639824900000,180.74,181.06,180.31,180.94,5192.73],[1639825200000,180.93,181.09,180.52,180.79,4299.3],[1639825500000,180.78,180.97,180.18,180.32,4867.87],[1639825800000,180.33,180.96,180.08,180.29,5607.18],[1639826100000,180.28,180.28,179.16,179.26,9283.42],[1639826400000,179.29,179.49,178.98,179.34,4856.79],[1639826700000,179.34,180.0,179.21,179.8,3819.63],[1639827000000,179.81,180.08,179.79,180.0,3343.05],[1639827300000,180.01,180.81,179.99,180.36,10645.14],[1639827600000,180.37,180.95,179.98,180.1,18512.35],[1639827900000,180.11,180.34,179.47,179.9,7745.91],[1639828200000,179.93,180.05,179.43,179.63,2532.23],[1639828500000,179.6,179.95,179.32,179.93,2975.19],[1639828800000,179.94,180.54,179.8,180.07,12335.37],[1639829100000,180.04,180.39,179.86,180.24,7163.46],[1639829400000,180.26,180.35,179.68,180.05,5540.56],[1639829700000,180.04,180.47,179.9,180.36,3420.9],[1639830000000,180.33,180.43,179.56,179.76,2853.35],[1639830300000,179.76,179.85,179.38,179.71,5374.17],[1639830600000,179.75,180.16,179.71,179.99,2214.04],[1639830900000,179.99,180.2,179.73,179.85,2821.95],[1639831200000,179.86,179.91,179.3,179.35,3773.46],[1639831500000,179.33,179.94,179.32,179.57,2006.48],[1639831800000,179.6,180.53,179.6,180.53,3100.04],[1639832100000,180.52,180.9,180.19,180.81,3936.19],[1639832400000,180.8,181.74,180.65,181.33,15151.79],[1639832700000,181.33,182.59,181.21,182.06,10500.82],[1639833000000,182.06,182.86,182.01,182.84,9852.97],[1639833300000,182.85,182.87,181.39,181.45,7461.39],[1639833600000,181.42,181.47,180.75,181.22,8084.2],[1639833900000,181.23,181.43,180.75,180.79,4205.74],[1639834200000,180.76,181.63,180.75,181.42,3527.2],[1639834500000,181.4,181.47,180.64,180.95,3059.68],[1639834800000,180.96,181.3,180.47,180.6,4160.25],[1639835100000,180.6,180.89,180.25,180.26,3815.36],[1639835400000,180.26,180.32,179.86,180.03,5710.82],[1639835700000,180.03,180.15,179.06,179.27,5239.88],[1639836000000,179.26,180.1,179.14,179.96,5252.08],[1639836300000,179.99,180.46,179.83,180.3,3766.02],[1639836600000,180.34,181.02,180.32,180.99,4294.67],[1639836900000,181.0,181.76,180.93,181.62,4331.36],[1639837200000,181.63,182.0,180.91,180.99,6562.07],[1639837500000,180.96,181.25,180.88,180.97,2181.29],[1639837800000,180.95,181.33,180.74,180.79,2904.99],[1639838100000,180.77,181.08,180.43,181.01,2185.98],[1639838400000,181.0,181.83,180.91,181.39,3613.15],[1639838700000,181.4,182.09,181.4,182.02,4232.57],[1639839000000,182.01,182.12,181.66,181.76,2366.74],[1639839300000,181.75,182.03,181.45,181.93,2964.21],[1639839600000,181.94,182.04,181.26,181.48,4089.4],[1639839900000,181.5,182.55,181.49,182.41,5597.77],[1639840200000,182.4,182.68,182.21,182.6,4676.03],[1639840500000,182.61,183.51,182.49,183.12,11728.35],[1639840800000,183.11,183.24,182.43,182.58,9243.01],[1639841100000,182.6,182.83,182.19,182.48,3743.41],[1639841400000,182.46,182.56,181.34,181.66,7082.55],[1639841700000,181.64,182.12,181.61,181.94,2668.55],[1639842000000,181.94,182.47,181.7,182.44,2863.81],[1639842300000,182.42,182.54,181.59,181.81,3577.57],[1639842600000,181.8,181.96,181.14,181.42,4752.48],[1639842900000,181.42,181.72,181.19,181.41,1500.32],[1639843200000,181.41,181.71,180.46,180.7,7716.84],[1639843500000,180.72,180.89,180.36,180.8,3095.55],[1639843800000,180.81,181.39,180.78,181.16,3071.33],[1639844100000,181.17,182.13,180.87,182.03,4586.07],[1639844400000,182.05,182.76,181.93,181.98,5843.89],[1639844700000,181.98,182.28,181.86,182.0,2124.54],[1639845000000,181.99,182.03,180.6,180.91,6330.81],[1639845300000,180.91,181.28,180.41,181.28,3913.91],[1639845600000,181.29,181.54,180.9,181.19,4505.95],[1639845900000,181.22,181.78,180.93,181.62,3586.0],[1639846200000,181.61,181.84,181.19,181.76,1810.92],[1639846500000,181.73,181.76,180.73,180.73,3185.38],[1639846800000,180.75,181.13,180.32,180.83,3547.5],[1639847100000,180.8,181.07,180.58,180.58,2674.02],[1639847400000,180.58,181.48,180.57,181.33,2259.31],[1639847700000,181.32,181.48,180.86,180.99,1666.36],[1639848000000,180.97,181.34,180.68,181.19,2175.28],[1639848300000,181.22,181.34,180.8,181.1,2136.48],[1639848600000,181.11,181.81,180.94,181.69,2737.14],[1639848900000,181.68,182.16,181.34,181.54,2742.77],[1639849200000,181.5,181.85,181.32,181.61,1402.85],[1639849500000,181.62,181.91,181.45,181.8,1474.72],[1639849800000,181.81,181.95,181.18,181.41,2477.37],[1639850100000,181.42,181.65,181.19,181.57,1319.19],[1639850400000,181.55,181.77,181.15,181.77,1294.58],[1639850700000,181.75,181.97,181.38,181.88,1546.33],[1639851000000,181.87,181.92,181.36,181.68,2831.71],[1639851300000,181.67,182.19,181.6,182.15,1679.77],[1639851600000,182.14,182.27,182.0,182.13,2497.76],[1639851900000,182.12,182.51,182.02,182.1,3963.0],[1639852200000,182.1,182.61,182.1,182.54,1506.55],[1639852500000,182.54,182.56,181.9,182.03,2068.2],[1639852800000,182.02,182.31,181.97,182.24,1597.52],[1639853100000,182.22,182.57,182.11,182.44,1556.92],[1639853400000,182.43,182.43,181.89,181.91,1964.37],[1639853700000,181.91,182.04,181.38,181.59,2803.43],[1639854000000,181.63,181.95,181.39,181.61,1767.86],[1639854300000,181.62,181.69,179.8,179.81,10159.16],[1639854600000,179.81,180.54,179.76,180.53,9197.75],[1639854900000,180.51,180.67,179.91,180.54,3674.85],[1639855200000,180.55,181.3,180.55,180.65,2841.82],[1639855500000,180.74,181.42,180.6,181.24,2399.17],[1639855800000,181.27,181.44,180.81,180.97,1496.32],[1639856100000,180.97,181.59,180.83,181.42,1880.71],[1639856400000,181.41,181.7,181.25,181.69,1414.91],[1639856700000,181.69,182.21,181.68,182.03,2998.69],[1639857000000,182.03,182.23,181.75,181.97,1987.69],[1639857300000,181.98,182.06,181.45,181.74,843.13],[1639857600000,181.75,181.9,180.94,181.2,2277.31],[1639857900000,181.16,181.18,180.57,180.86,1356.02],[1639858200000,180.82,181.12,180.68,181.03,2443.24],[1639858500000,181.03,181.37,180.94,181.33,2341.49],[1639858800000,181.33,181.81,180.77,181.5,1993.79],[1639859100000,181.5,181.92,181.5,181.85,2654.8],[1639859400000,181.88,182.0,181.43,181.43,1960.74],[1639859700000,181.43,181.9,181.21,181.51,3327.72],[1639860000000,181.52,181.56,181.08,181.32,1162.86],[1639860300000,181.33,181.94,181.22,181.91,2300.67],[1639860600000,181.87,182.29,181.85,182.22,3514.81],[1639860900000,182.2,182.5,182.15,182.31,2731.8],[1639861200000,182.28,182.52,182.02,182.47,2583.11],[1639861500000,182.47,183.29,182.46,182.91,8228.69],[1639861800000,182.9,182.9,182.32,182.39,3699.04],[1639862100000,182.36,182.45,181.94,182.42,1718.17],[1639862400000,182.42,182.68,182.22,182.4,2218.55],[1639862700000,182.44,182.71,182.05,182.71,1377.75],[1639863000000,182.7,183.33,182.67,183.25,3689.47],[1639863300000,183.21,183.3,182.66,182.88,1657.26],[1639863600000,182.83,183.38,182.8,183.0,4698.71],[1639863900000,183.0,183.92,182.84,183.74,8853.45],[1639864200000,183.72,184.0,183.51,183.96,9240.92],[1639864500000,183.92,184.0,183.63,183.96,3261.71],[1639864800000,183.95,184.0,183.15,183.23,4927.13],[1639865100000,183.24,183.39,182.99,183.03,2300.67],[1639865400000,183.04,183.79,182.85,183.13,6365.24],[1639865700000,183.15,183.92,183.15,183.63,3019.49],[1639866000000,183.63,183.99,183.57,183.73,1270.6],[1639866300000,183.73,184.0,183.41,183.86,2888.32],[1639866600000,183.86,184.0,183.73,183.99,1967.18],[1639866900000,184.0,184.24,183.36,183.41,5664.25],[1639867200000,183.46,183.48,183.25,183.35,1163.32],[1639867500000,183.34,183.82,183.06,183.08,2452.43],[1639867800000,183.08,183.08,182.41,182.61,2399.11],[1639868100000,182.6,182.86,181.84,182.69,4300.3],[1639868400000,182.69,183.0,182.06,182.91,2523.29],[1639868700000,182.9,183.52,182.72,183.35,4492.18],[1639869000000,183.35,183.84,183.26,183.42,3320.34],[1639869300000,183.41,183.69,182.56,183.08,2513.6],[1639869600000,183.08,183.35,182.89,183.08,1952.52],[1639869900000,183.05,183.28,182.79,183.06,1476.77],[1639870200000,183.08,183.14,182.54,182.77,1258.49],[1639870500000,182.76,183.26,182.74,182.81,1899.64],[1639870800000,182.82,183.26,182.67,182.94,1404.62],[1639871100000,182.96,183.28,182.77,183.0,1495.99],[1639871400000,182.98,183.32,182.77,182.81,1128.18],[1639871700000,182.78,183.0,182.46,182.78,1372.76],[1639872000000,182.78,182.86,182.37,182.69,3336.82],[1639872300000,182.69,183.22,182.59,182.7,2930.51],[1639872600000,182.67,183.82,182.6,183.67,2333.14],[1639872900000,183.67,183.76,183.09,183.63,2024.07],[1639873200000,183.58,183.83,183.02,183.5,3841.95],[1639873500000,183.54,184.03,183.31,183.61,2756.26],[1639873800000,183.57,184.05,183.24,183.3,3340.01],[1639874100000,183.28,183.5,182.53,182.71,4514.8],[1639874400000,182.72,182.72,182.06,182.31,4243.4],[1639874700000,182.31,182.57,181.76,182.37,5868.99],[1639875000000,182.34,182.64,182.01,182.49,4425.3],[1639875300000,182.49,182.85,182.3,182.45,3777.77],[1639875600000,182.44,182.57,182.02,182.52,1884.65],[1639875900000,182.51,182.8,182.26,182.75,1005.6],[1639876200000,182.75,183.16,182.61,182.92,1734.04],[1639876500000,182.95,182.98,182.12,182.27,2829.3],[1639876800000,182.29,182.29,181.25,181.57,4430.07],[1639877100000,181.57,181.76,179.96,180.46,34571.27],[1639877400000,180.48,180.76,180.08,180.39,3651.21],[1639877700000,180.39,180.94,180.36,180.77,1973.32],[1639878000000,180.77,181.02,180.26,180.27,1469.58],[1639878300000,180.27,180.75,180.1,180.32,1952.93],[1639878600000,180.35,180.54,179.97,179.97,2812.88],[1639878900000,180.0,180.75,179.77,180.5,2615.03],[1639879200000,180.55,181.1,180.15,180.85,3415.39],[1639879500000,180.84,181.2,180.76,181.19,1650.62],[1639879800000,181.18,181.23,180.81,181.05,1388.8],[1639880100000,181.03,181.16,180.34,180.37,3165.07],[1639880400000,180.36,181.2,180.36,181.04,2296.79],[1639880700000,181.02,181.15,180.76,181.1,1593.98],[1639881000000,181.11,181.26,180.89,181.12,1345.74],[1639881300000,181.12,181.55,181.0,181.55,1497.01],[1639881600000,181.56,181.91,181.47,181.79,2969.84],[1639881900000,181.79,182.23,181.24,181.47,3362.2],[1639882200000,181.48,181.77,181.21,181.55,1558.54],[1639882500000,181.58,182.6,181.42,181.42,8222.96],[1639882800000,181.41,182.08,181.35,182.01,6150.83],[1639883100000,182.0,182.23,181.73,182.19,2316.47],[1639883400000,182.19,183.2,182.05,182.82,4417.23],[1639883700000,182.8,183.47,182.77,183.13,6112.07],[1639884000000,183.12,184.0,182.95,183.85,6276.91],[1639884300000,183.84,184.47,183.72,184.33,6587.41],[1639884600000,184.37,184.69,184.0,184.67,7460.82],[1639884900000,184.67,184.72,183.56,183.85,6483.38],[1639885200000,183.85,184.88,183.85,184.29,8028.34],[1639885500000,184.29,184.9,184.28,184.66,3372.8],[1639885800000,184.68,184.85,184.51,184.76,3084.07],[1639886100000,184.75,184.77,184.41,184.49,4835.89],[1639886400000,184.5,184.9,184.24,184.67,9212.34],[1639886700000,184.62,184.82,184.2,184.78,2336.05],[1639887000000,184.78,184.84,184.4,184.79,2745.62],[1639887300000,184.8,184.9,184.45,184.55,6310.63],[1639887600000,184.55,185.57,184.53,185.5,15427.66],[1639887900000,185.49,186.41,185.45,186.21,7154.22],[1639888200000,186.2,186.2,185.46,185.6,5335.24],[1639888500000,185.61,186.18,185.58,186.02,2945.35],[1639888800000,186.01,186.38,185.77,186.29,3520.22],[1639889100000,186.28,186.54,185.89,186.47,4668.5],[1639889400000,186.49,186.85,186.24,186.62,3086.33],[1639889700000,186.62,186.9,186.23,186.58,2788.27],[1639890000000,186.6,187.0,186.4,186.92,3500.87],[1639890300000,186.94,187.5,186.89,187.33,5529.54],[1639890600000,187.34,187.53,187.04,187.43,5031.7],[1639890900000,187.45,187.59,187.14,187.28,2626.87],[1639891200000,187.28,187.94,187.27,187.7,6552.04],[1639891500000,187.68,187.75,186.89,187.09,3089.44],[1639891800000,187.08,187.08,186.29,187.04,5585.13],[1639892100000,187.03,187.06,185.95,186.41,6556.0],[1639892400000,186.42,186.66,186.24,186.38,2024.3],[1639892700000,186.39,186.54,185.87,186.49,2898.24],[1639893000000,186.46,186.69,185.61,186.06,6341.23],[1639893300000,186.06,186.16,185.3,185.68,5305.36],[1639893600000,185.69,186.2,185.51,186.1,2630.03],[1639893900000,186.1,186.31,185.73,186.29,5145.16],[1639894200000,186.28,186.96,186.14,186.96,3362.4],[1639894500000,186.95,187.21,186.58,186.78,2543.4],[1639894800000,186.78,187.2,186.78,187.1,3114.64],[1639895100000,187.1,187.24,186.75,186.85,2474.17],[1639895400000,186.81,187.3,186.72,187.12,2435.19],[1639895700000,187.11,187.12,186.6,186.61,2128.33],[1639896000000,186.59,186.83,186.42,186.58,2307.73],[1639896300000,186.6,186.93,186.56,186.88,2073.97],[1639896600000,186.84,187.35,186.84,186.92,4202.69],[1639896900000,186.92,187.45,186.7,187.4,2573.99],[1639897200000,187.37,187.49,187.08,187.14,4122.27],[1639897500000,187.14,187.28,186.96,187.16,2855.91],[1639897800000,187.15,187.81,187.15,187.56,5630.88],[1639898100000,187.53,187.93,187.45,187.81,3662.57],[1639898400000,187.82,187.98,187.7,187.94,3414.91],[1639898700000,187.9,187.99,187.77,187.82,1935.63],[1639899000000,187.8,187.99,187.58,187.91,2562.86],[1639899300000,187.91,188.0,187.8,187.8,3918.75],[1639899600000,187.83,187.89,187.6,187.73,2857.51],[1639899900000,187.77,189.43,187.73,188.29,30044.11],[1639900200000,188.28,188.29,187.24,187.36,7495.13],[1639900500000,187.36,187.53,186.96,187.16,3829.52],[1639900800000,187.16,187.87,187.13,187.35,4927.5],[1639901100000,187.36,187.69,187.1,187.37,3225.24],[1639901400000,187.39,187.74,187.18,187.72,4114.27],[1639901700000,187.72,187.81,187.34,187.45,2440.21],[1639902000000,187.46,187.5,186.79,186.85,4413.99],[1639902300000,186.85,187.0,186.33,186.55,4579.71],[1639902600000,186.54,186.81,186.09,186.45,3827.17],[1639902900000,186.44,186.84,186.2,186.82,2028.02],[1639903200000,186.85,187.09,186.18,186.75,5834.98],[1639903500000,186.73,186.76,186.32,186.57,1711.89],[1639903800000,186.59,186.75,185.77,185.92,3190.68],[1639904100000,185.91,186.23,185.6,185.8,2675.81],[1639904400000,185.79,186.33,185.75,185.91,3918.1],[1639904700000,185.91,186.12,185.15,185.2,3580.55],[1639905000000,185.19,185.65,184.91,185.06,6913.15],[1639905300000,185.03,185.45,184.73,185.38,6642.84],[1639905600000,185.42,186.0,185.22,185.72,5575.45],[1639905900000,185.72,186.5,185.63,185.95,3863.7],[1639906200000,185.97,186.51,185.89,186.27,3773.76],[1639906500000,186.27,186.36,185.71,185.89,3034.77],[1639906800000,185.88,186.0,185.29,185.33,2486.8],[1639907100000,185.32,185.86,185.29,185.38,3204.62],[1639907400000,185.37,185.46,184.93,185.09,3599.35],[1639907700000,185.1,185.23,184.77,184.85,6837.33],[1639908000000,184.88,185.12,184.7,184.74,3928.04],[1639908300000,184.77,184.91,183.9,184.01,12449.77],[1639908600000,184.01,184.08,183.31,183.34,9339.1],[1639908900000,183.34,183.39,182.79,183.16,10637.07],[1639909200000,183.19,183.8,183.0,183.6,7093.89],[1639909500000,183.6,183.73,183.34,183.68,4673.73],[1639909800000,183.69,184.6,183.66,184.08,4543.86],[1639910100000,184.08,184.72,184.03,184.67,2140.05],[1639910400000,184.68,184.86,184.3,184.8,2465.55],[1639910700000,184.81,184.93,184.19,184.66,3766.84],[1639911000000,184.66,185.13,184.35,184.4,2677.06],[1639911300000,184.38,184.56,184.11,184.43,1690.31],[1639911600000,184.43,184.43,183.03,183.36,10633.51],[1639911900000,183.37,183.89,183.11,183.68,3239.8],[1639912200000,183.67,183.82,183.13,183.66,1946.02],[1639912500000,183.65,183.98,183.55,183.86,2151.42],[1639912800000,183.86,184.27,183.77,184.2,1700.56],[1639913100000,184.2,184.27,183.35,183.39,2493.09],[1639913400000,183.37,184.09,183.3,183.85,2463.57],[1639913700000,183.86,184.46,183.86,184.45,1855.4],[1639914000000,184.44,184.71,184.15,184.28,3665.72],[1639914300000,184.28,184.53,183.66,184.49,2591.2],[1639914600000,184.46,184.74,184.42,184.68,2384.71],[1639914900000,184.68,185.2,184.41,184.83,3452.5],[1639915200000,184.83,185.14,184.29,184.45,2644.54],[1639915500000,184.46,184.75,184.16,184.61,3354.29],[1639915800000,184.62,184.65,183.72,183.88,3173.86],[1639916100000,183.89,184.52,183.6,184.43,4005.34],[1639916400000,184.38,184.72,184.23,184.23,1320.68],[1639916700000,184.26,184.78,184.26,184.54,964.4],[1639917000000,184.53,184.77,184.18,184.55,2065.31],[1639917300000,184.56,184.79,184.22,184.71,2123.29],[1639917600000,184.69,185.03,184.52,184.72,2585.05],[1639917900000,184.72,185.56,184.69,185.52,6642.06],[1639918200000,185.52,185.63,185.27,185.52,3999.65],[1639918500000,185.45,185.53,184.92,185.22,3586.22],[1639918800000,185.23,185.87,185.22,185.76,3326.96],[1639919100000,185.74,187.06,185.68,186.82,7257.81],[1639919400000,186.88,187.85,186.65,187.56,7510.32],[1639919700000,187.52,187.52,186.57,186.98,3727.38],[1639920000000,186.97,187.15,186.39,186.41,3091.34],[1639920300000,186.41,186.86,186.08,186.08,3422.85],[1639920600000,186.15,186.61,185.39,185.51,7422.24],[1639920900000,185.5,185.63,184.13,184.28,9686.19],[1639921200000,184.24,184.61,183.93,184.08,4003.92],[1639921500000,184.07,184.07,182.78,183.7,13193.91],[1639921800000,183.7,183.97,183.31,183.56,3275.39],[1639922100000,183.6,186.7,183.59,186.39,15731.16],[1639922400000,186.4,188.53,186.26,187.11,29549.19],[1639922700000,187.04,187.74,186.44,187.65,11322.56],[1639923000000,187.65,187.72,184.63,185.39,16674.58],[1639923300000,185.36,186.14,184.85,186.0,10075.99],[1639923600000,186.07,186.21,184.41,184.85,8921.97],[1639923900000,184.82,185.56,184.76,185.21,2511.45],[1639924200000,185.24,185.43,184.78,185.43,3847.56],[1639924500000,185.44,186.51,184.93,185.18,6535.13],[1639924800000,185.18,185.74,185.18,185.62,3122.06],[1639925100000,185.59,185.59,184.65,185.01,2745.82],[1639925400000,185.0,185.0,184.29,184.73,4959.01],[1639925700000,184.75,184.94,184.48,184.88,1610.73],[1639926000000,184.95,185.3,184.4,184.58,1476.73],[1639926300000,184.58,184.87,184.24,184.8,2234.28],[1639926600000,184.85,184.9,184.04,184.28,2270.85],[1639926900000,184.27,184.31,183.45,183.57,3253.16],[1639927200000,183.55,183.92,183.32,183.69,3599.53],[1639927500000,183.65,184.56,183.64,184.37,3727.57],[1639927800000,184.36,184.41,183.89,184.04,2056.72],[1639928100000,184.05,184.11,183.55,183.68,2596.77],[1639928400000,183.68,184.11,183.5,184.0,2307.48],[1639928700000,184.0,184.37,183.91,184.25,2839.21],[1639929000000,184.25,184.32,183.77,184.11,1496.05],[1639929300000,184.07,184.15,183.54,184.07,2640.98],[1639929600000,184.07,184.07,183.17,183.41,3050.07],[1639929900000,183.41,184.1,183.39,184.07,2053.82],[1639930200000,184.1,184.5,184.08,184.45,1456.74],[1639930500000,184.42,184.83,184.34,184.67,2167.44],[1639930800000,184.68,185.16,184.25,184.6,3809.01],[1639931100000,184.63,184.9,184.15,184.65,1653.38],[1639931400000,184.65,184.94,184.01,184.17,1622.03],[1639931700000,184.17,184.63,184.17,184.22,1836.87],[1639932000000,184.22,184.33,183.72,183.85,1584.45],[1639932300000,183.85,183.86,183.37,183.84,1787.69],[1639932600000,183.85,184.15,183.5,183.61,2959.45],[1639932900000,183.61,183.92,183.18,183.19,2834.95],[1639933200000,183.19,183.69,182.84,182.88,4625.29],[1639933500000,182.88,183.11,182.59,182.81,3655.54],[1639933800000,182.8,183.47,182.7,183.35,2608.84],[1639934100000,183.32,183.39,182.68,182.78,1212.48],[1639934400000,182.79,182.98,182.59,182.76,1627.53],[1639934700000,182.74,182.99,182.37,182.63,3401.64],[1639935000000,182.65,182.78,182.36,182.63,2613.48],[1639935300000,182.64,182.79,182.14,182.49,2182.77],[1639935600000,182.5,182.69,182.23,182.24,3277.12],[1639935900000,182.27,182.45,181.79,182.13,4821.77],[1639936200000,182.12,182.47,181.97,182.39,2738.76],[1639936500000,182.45,182.98,182.33,182.83,3144.48],[1639936800000,182.84,182.86,182.06,182.23,3369.86],[1639937100000,182.25,182.57,182.09,182.22,1563.72],[1639937400000,182.19,182.19,181.12,181.12,6649.81],[1639937700000,181.12,181.49,181.04,181.2,3725.73],[1639938000000,181.17,181.69,181.17,181.68,1852.98],[1639938300000,181.65,182.32,181.42,182.16,6321.09],[1639938600000,182.12,182.33,181.82,182.21,1696.33],[1639938900000,182.21,182.21,181.56,182.21,2853.45],[1639939200000,182.21,182.77,182.14,182.67,2647.28],[1639939500000,182.67,182.79,182.13,182.78,1744.53],[1639939800000,182.76,183.15,182.5,182.71,3060.96],[1639940100000,182.75,182.99,182.44,182.86,1019.39],[1639940400000,182.89,183.31,182.64,183.03,4185.57],[1639940700000,183.07,183.32,182.48,183.2,4726.47],[1639941000000,183.2,183.21,181.84,181.92,3376.88],[1639941300000,181.92,182.15,181.3,181.3,3350.41],[1639941600000,181.29,181.29,179.86,180.51,17816.68],[1639941900000,180.51,180.79,179.83,180.02,7046.77],[1639942200000,179.98,180.89,179.33,180.83,11000.71],[1639942500000,180.83,180.92,180.37,180.87,3381.66],[1639942800000,180.85,180.85,180.27,180.5,3951.15],[1639943100000,180.52,180.8,180.12,180.76,2033.19],[1639943400000,180.73,180.84,180.09,180.64,3469.04],[1639943700000,180.64,180.91,180.06,180.33,2254.43],[1639944000000,180.34,180.36,177.99,179.08,22777.21],[1639944300000,179.07,179.54,178.61,179.52,7543.77],[1639944600000,179.51,179.9,179.37,179.89,3280.85],[1639944900000,179.88,180.03,179.45,179.51,4287.7],[1639945200000,179.47,179.86,179.24,179.76,2414.79],[1639945500000,179.75,179.86,179.3,179.39,2061.2],[1639945800000,179.39,179.94,179.38,179.87,1624.93],[1639946100000,179.89,180.12,179.68,180.11,2121.78],[1639946400000,180.11,180.58,180.11,180.27,3182.54],[1639946700000,180.28,180.94,180.28,180.61,2490.75],[1639947000000,180.61,180.77,179.95,180.46,3660.88],[1639947300000,180.41,180.45,179.78,179.9,3139.39],[1639947600000,179.91,180.1,179.02,179.05,2758.79],[1639947900000,179.06,179.68,179.03,179.53,2948.11],[1639948200000,179.54,179.87,179.39,179.68,2088.71],[1639948500000,179.67,179.99,179.36,179.81,1552.33],[1639948800000,179.82,180.34,179.64,180.09,3083.87],[1639949100000,180.05,180.43,179.95,180.21,1788.07],[1639949400000,180.24,180.43,180.0,180.38,2858.85],[1639949700000,180.36,180.64,180.12,180.17,3140.87],[1639950000000,180.14,180.56,179.95,180.46,1194.36],[1639950300000,180.46,180.46,179.98,180.2,1494.9],[1639950600000,180.21,180.23,179.63,179.66,1423.92],[1639950900000,179.63,179.78,179.13,179.74,4618.39],[1639951200000,179.76,180.17,179.21,180.16,1909.59],[1639951500000,180.18,180.76,180.01,180.54,2767.29],[1639951800000,180.53,181.22,180.48,181.12,3072.31],[1639952100000,181.13,181.49,180.86,180.93,3549.16],[1639952400000,180.91,181.26,180.65,180.73,1983.45],[1639952700000,180.76,181.41,180.71,181.31,1992.92],[1639953000000,181.36,181.8,181.11,181.54,2337.04],[1639953300000,181.53,181.95,181.44,181.85,2166.89],[1639953600000,181.81,181.91,181.33,181.48,1975.43],[1639953900000,181.5,182.63,181.48,182.61,3651.81],[1639954200000,182.62,183.19,182.52,183.01,8278.83],[1639954500000,183.01,183.84,182.98,183.02,7897.87],[1639954800000,183.02,183.58,182.63,182.78,3983.93],[1639955100000,182.72,183.06,182.19,182.43,3541.97],[1639955400000,182.4,182.56,182.05,182.1,2879.91],[1639955700000,182.12,182.34,181.74,182.3,2207.53],[1639956000000,182.32,182.67,181.55,181.8,2563.18],[1639956300000,181.73,182.48,181.41,181.91,4712.14],[1639956600000,181.93,182.21,181.11,181.16,2669.44],[1639956900000,181.21,181.55,181.06,181.39,1642.39],[1639957200000,181.38,181.66,180.95,181.66,3130.29],[1639957500000,181.68,181.71,180.15,180.22,5001.82],[1639957800000,180.17,180.64,179.53,179.81,5922.43],[1639958100000,179.76,180.25,179.3,179.93,4003.17],[1639958400000,179.9,180.32,178.5,178.59,9317.26],[1639958700000,178.6,179.32,178.05,179.14,7232.09],[1639959000000,179.2,179.4,177.51,178.03,8978.11],[1639959300000,178.05,178.05,177.1,177.61,5915.49],[1639959600000,177.61,178.49,177.61,178.1,4887.25],[1639959900000,178.1,179.15,178.02,178.9,4609.72],[1639960200000,178.87,179.58,178.32,179.24,4899.81],[1639960500000,179.25,179.45,178.34,179.11,2080.69],[1639960800000,179.15,179.85,179.05,179.64,2122.28],[1639961100000,179.64,179.65,178.88,179.11,4607.85],[1639961400000,179.19,179.77,178.77,179.52,3276.42],[1639961700000,179.54,180.32,179.54,180.32,3161.19],[1639962000000,180.33,180.46,179.95,180.02,3772.67],[1639962300000,180.03,180.79,179.98,180.48,5597.88],[1639962600000,180.46,181.18,180.26,181.0,5409.26],[1639962900000,180.96,181.15,179.89,180.39,5094.23],[1639963200000,180.38,180.63,179.57,179.85,2746.37],[1639963500000,179.89,180.18,179.46,179.8,2535.84],[1639963800000,179.83,180.08,179.01,179.14,7035.98],[1639964100000,179.14,179.51,178.73,178.85,4609.23],[1639964400000,178.85,178.99,178.43,178.59,5072.07],[1639964700000,178.66,179.27,178.57,179.25,2806.33],[1639965000000,179.28,179.65,178.82,179.6,3317.05],[1639965300000,179.62,179.77,178.8,179.08,7215.15],[1639965600000,179.01,179.65,178.76,179.33,4412.66],[1639965900000,179.29,179.3,178.57,178.82,4047.13],[1639966200000,178.85,179.23,178.65,178.86,4386.49],[1639966500000,178.83,179.47,178.67,179.13,2610.84],[1639966800000,179.14,179.44,178.66,179.21,1994.63],[1639967100000,179.21,179.78,179.03,179.27,2882.66],[1639967400000,179.28,179.72,178.93,179.41,2620.4],[1639967700000,179.4,179.96,179.4,179.69,1843.75],[1639968000000,179.72,179.76,179.07,179.46,3642.99],[1639968300000,179.48,179.9,179.07,179.3,2593.73],[1639968600000,179.3,179.33,178.82,179.07,4758.15],[1639968900000,178.99,179.45,178.82,179.38,9139.08],[1639969200000,179.39,179.75,179.11,179.61,2325.65],[1639969500000,179.63,179.82,179.39,179.52,3386.11],[1639969800000,179.52,179.84,179.33,179.4,5330.75],[1639970100000,179.4,179.41,178.63,178.69,5344.8],[1639970400000,178.72,178.99,178.54,178.69,7828.03],[1639970700000,178.69,178.7,177.78,178.03,16291.88],[1639971000000,178.0,178.44,177.7,177.83,4398.47],[1639971300000,177.82,178.06,177.18,177.33,3735.82],[1639971600000,177.32,177.81,177.25,177.33,3584.3],[1639971900000,177.33,178.62,177.27,178.34,4280.06],[1639972200000,178.31,178.45,178.07,178.14,2392.36],[1639972500000,178.13,178.49,177.84,178.38,2711.98],[1639972800000,178.34,178.74,178.08,178.59,3961.05],[1639973100000,178.59,178.61,178.05,178.07,2639.45],[1639973400000,178.09,178.52,178.04,178.4,2501.16],[1639973700000,178.41,179.1,178.41,178.96,3836.21],[1639974000000,178.97,178.97,178.22,178.37,2393.48],[1639974300000,178.4,178.88,178.34,178.55,2285.21],[1639974600000,178.53,179.31,178.48,179.22,2549.85],[1639974900000,179.21,179.3,178.71,178.84,3608.62],[1639975200000,178.82,179.45,178.78,179.33,1876.93],[1639975500000,179.31,179.7,178.98,179.55,2138.98],[1639975800000,179.54,179.61,179.11,179.54,3246.41],[1639976100000,179.49,179.8,179.43,179.62,2104.1],[1639976400000,179.63,180.0,179.63,179.84,2614.41],[1639976700000,179.84,179.93,179.4,179.74,2115.46],[1639977000000,179.75,180.06,179.24,179.36,3757.07],[1639977300000,179.38,179.55,178.73,178.73,2515.56],[1639977600000,178.72,179.24,178.7,179.14,2456.9],[1639977900000,179.12,179.15,178.24,178.41,3615.29],[1639978200000,178.4,178.63,177.96,178.01,1964.39],[1639978500000,178.0,178.03,177.5,177.5,2574.45],[1639978800000,177.5,177.61,176.67,177.09,7256.22],[1639979100000,177.1,177.1,176.45,176.86,3645.58],[1639979400000,176.91,177.27,176.07,176.16,4778.76],[1639979700000,176.15,176.15,175.19,175.45,9851.72],[1639980000000,175.42,176.17,175.01,176.12,9019.31],[1639980300000,176.11,176.56,175.5,176.3,3433.22],[1639980600000,176.3,176.41,175.52,176.11,8025.54],[1639980900000,176.14,176.58,175.96,176.0,3487.23],[1639981200000,176.01,176.5,175.75,175.75,3130.24],[1639981500000,175.74,175.92,175.41,175.49,3438.68],[1639981800000,175.45,175.73,175.23,175.25,3211.17],[1639982100000,175.27,175.6,175.02,175.53,4017.18],[1639982400000,175.54,175.89,175.1,175.75,2896.15],[1639982700000,175.76,176.35,175.52,176.19,2981.72],[1639983000000,176.19,176.33,175.69,176.18,3638.61],[1639983300000,176.19,176.4,175.95,176.15,2622.55],[1639983600000,176.14,176.32,175.46,175.5,3544.75],[1639983900000,175.54,176.04,175.23,175.28,5490.09],[1639984200000,175.28,175.69,175.0,175.62,7938.9],[1639984500000,175.58,175.63,175.01,175.36,7786.07],[1639984800000,175.36,175.45,175.01,175.34,5355.18],[1639985100000,175.28,175.46,175.01,175.43,5545.43],[1639985400000,175.45,175.7,175.35,175.52,1816.7],[1639985700000,175.51,175.75,175.21,175.54,1964.85],[1639986000000,175.51,175.79,175.49,175.77,2036.49],[1639986300000,175.77,175.94,175.37,175.41,2612.58],[1639986600000,175.37,175.75,175.21,175.34,2534.97],[1639986900000,175.36,175.89,175.33,175.35,2052.63],[1639987200000,175.36,175.63,175.01,175.22,5982.76],[1639987500000,175.22,175.8,175.03,175.42,3321.77],[1639987800000,175.41,176.01,175.4,175.85,2069.5],[1639988100000,175.85,176.28,175.65,175.68,5429.01],[1639988400000,175.67,176.0,175.24,175.56,2600.68],[1639988700000,175.52,176.08,175.47,175.78,2023.22],[1639989000000,175.8,175.84,175.34,175.48,2102.55],[1639989300000,175.47,175.57,175.01,175.04,6976.17],[1639989600000,175.04,175.59,175.01,175.53,13033.98],[1639989900000,175.53,176.13,175.01,175.6,19573.12],[1639990200000,175.61,175.85,175.01,175.55,3630.5],[1639990500000,175.55,175.78,175.02,175.32,2636.13],[1639990800000,175.32,175.74,175.01,175.14,2678.09],[1639991100000,175.15,175.18,173.82,173.97,24046.61],[1639991400000,173.93,174.0,173.17,173.53,7468.35],[1639991700000,173.52,174.19,173.0,173.88,15382.98],[1639992000000,173.91,174.04,173.21,173.3,7048.88],[1639992300000,173.32,173.5,173.08,173.42,3236.92],[1639992600000,173.41,173.49,172.45,172.61,13395.08],[1639992900000,172.59,172.8,172.33,172.65,4787.63],[1639993200000,172.63,172.87,172.22,172.57,4347.18],[1639993500000,172.57,172.82,172.3,172.5,3845.96],[1639993800000,172.47,172.65,172.0,172.3,10230.22],[1639994100000,172.31,172.57,171.9,171.91,6508.3],[1639994400000,171.91,172.37,171.71,172.25,7033.75],[1639994700000,172.29,172.43,171.88,172.31,4105.5],[1639995000000,172.35,172.91,172.35,172.72,6189.63],[1639995300000,172.71,172.93,172.55,172.63,4511.5],[1639995600000,172.64,172.81,172.27,172.41,3616.48],[1639995900000,172.37,172.52,171.91,172.03,2391.18],[1639996200000,172.03,172.45,171.95,172.33,2650.51],[1639996500000,172.33,172.5,171.9,172.32,2911.07],[1639996800000,172.32,172.33,171.67,171.93,3987.54],[1639997100000,171.96,172.39,171.8,172.2,3109.44],[1639997400000,172.21,172.25,171.79,172.1,2124.28],[1639997700000,172.09,172.2,171.43,171.66,5533.42],[1639998000000,171.67,171.99,171.37,171.9,2582.98],[1639998300000,171.88,172.27,171.67,172.17,2442.03],[1639998600000,172.18,172.95,172.05,172.76,8832.75],[1639998900000,172.76,172.84,172.35,172.59,2620.23],[1639999200000,172.58,172.86,172.41,172.58,4480.14],[1639999500000,172.59,172.9,172.33,172.82,6151.65],[1639999800000,172.8,172.94,172.54,172.61,3428.55],[1640000100000,172.64,172.81,172.5,172.6,1780.88],[1640000400000,172.6,172.73,172.5,172.63,3910.06],[1640000700000,172.65,172.79,172.41,172.71,2889.39],[1640001000000,172.72,172.81,172.42,172.71,2334.91],[1640001300000,172.7,172.79,172.3,172.54,4618.26],[1640001600000,172.55,172.65,172.0,172.01,3010.56],[1640001900000,172.02,172.28,171.85,172.0,1811.75],[1640002200000,172.01,172.04,171.76,171.83,2543.75],[1640002500000,171.82,171.85,171.3,171.47,2563.43],[1640002800000,171.46,171.59,171.05,171.27,3878.06],[1640003100000,171.27,171.82,170.9,171.5,9387.69],[1640003400000,171.48,171.7,170.54,170.79,6154.78],[1640003700000,170.79,171.43,170.71,171.26,5307.98],[1640004000000,171.24,171.29,170.5,170.67,4236.44],[1640004300000,170.67,170.91,170.39,170.66,5325.39],[1640004600000,170.65,170.88,170.02,170.39,8217.79],[1640004900000,170.39,170.6,170.09,170.28,7852.52],[1640005200000,170.29,170.43,170.02,170.26,6773.46],[1640005500000,170.26,170.5,170.02,170.47,6759.35],[1640005800000,170.46,171.56,170.29,171.5,9718.18],[1640006100000,171.47,171.71,171.13,171.13,4019.99],[1640006400000,171.15,171.5,170.63,171.48,7215.08],[1640006700000,171.46,171.62,171.17,171.3,2824.94],[1640007000000,171.28,171.29,170.65,170.85,4153.93],[1640007300000,170.88,171.2,170.63,171.0,3906.74],[1640007600000,170.99,171.04,170.52,170.73,2122.15],[1640007900000,170.72,170.8,170.45,170.64,2659.34],[1640008200000,170.7,170.75,170.42,170.73,1921.81],[1640008500000,170.73,170.8,169.79,170.0,6244.99],[1640008800000,170.04,170.36,169.86,170.1,5003.64],[1640009100000,170.17,170.39,169.39,169.46,7416.92],[1640009400000,169.45,169.6,169.02,169.14,5409.42],[1640009700000,169.16,169.85,169.11,169.33,7321.76],[1640010000000,169.33,169.58,168.49,169.21,11883.83],[1640010300000,169.24,169.62,168.7,169.45,3966.5],[1640010600000,169.45,170.15,169.12,169.44,9974.59],[1640010900000,169.45,171.76,169.27,171.63,12015.59],[1640011200000,171.64,173.44,170.69,172.78,21399.12],[1640011500000,172.78,174.14,172.28,172.87,20555.22],[1640011800000,172.87,172.88,171.14,171.93,8762.55],[1640012100000,171.93,173.31,171.73,173.23,7777.7],[1640012400000,173.26,173.4,171.88,172.06,6751.8],[1640012700000,172.09,172.12,170.86,171.17,6027.32],[1640013000000,171.16,171.49,171.0,171.48,3859.87],[1640013300000,171.45,172.23,171.0,172.09,4705.05],[1640013600000,172.08,172.84,171.84,172.8,8172.91],[1640013900000,172.78,172.81,171.86,172.11,3964.77],[1640014200000,172.1,172.14,171.46,171.56,3169.86],[1640014500000,171.51,171.87,171.3,171.36,2773.23],[1640014800000,171.34,171.55,171.09,171.4,2889.08],[1640015100000,171.41,171.5,170.38,170.5,4302.19],[1640015400000,170.48,171.11,170.17,170.19,3054.5],[1640015700000,170.18,170.37,169.74,170.0,4483.3],[1640016000000,169.99,170.03,169.37,169.82,6148.93],[1640016300000,169.84,170.29,169.68,170.22,5577.31],[1640016600000,170.22,171.07,170.08,170.45,4173.87],[1640016900000,170.45,171.54,170.42,171.54,3069.32],[1640017200000,171.55,171.59,170.91,171.1,3703.42],[1640017500000,171.05,171.07,170.23,170.88,4351.05],[1640017800000,170.86,171.19,170.61,170.95,3007.6],[1640018100000,170.92,171.0,170.5,170.96,3642.78],[1640018400000,170.96,171.63,170.61,171.62,3880.07],[1640018700000,171.62,172.02,171.18,171.95,5864.73],[1640019000000,171.98,172.77,171.85,172.67,6535.15],[1640019300000,172.66,172.78,172.19,172.5,4829.76],[1640019600000,172.5,172.55,171.6,172.02,4746.39],[1640019900000,172.03,172.8,171.81,172.8,6543.99],[1640020200000,172.8,173.21,172.65,172.94,6688.72],[1640020500000,172.95,173.63,172.61,173.33,8582.08],[1640020800000,173.32,173.35,172.81,173.14,4697.19],[1640021100000,173.1,173.2,172.54,172.73,3635.09],[1640021400000,172.73,172.73,171.88,172.1,3282.25],[1640021700000,172.1,172.53,172.03,172.51,3483.21],[1640022000000,172.53,172.8,172.19,172.56,2196.46],[1640022300000,172.52,173.03,172.09,172.45,4789.39],[1640022600000,172.44,172.99,172.31,172.95,2967.92],[1640022900000,172.97,172.99,172.02,172.11,3969.73],[1640023200000,172.11,172.38,171.6,171.73,3337.78],[1640023500000,171.73,172.13,171.5,171.93,3493.37],[1640023800000,171.93,172.24,171.56,171.84,2269.9],[1640024100000,171.84,172.85,171.8,172.6,11466.94],[1640024400000,172.64,173.37,172.49,173.05,6343.49],[1640024700000,173.05,173.49,172.84,173.11,4388.67],[1640025000000,173.15,173.55,172.5,172.51,7271.49],[1640025300000,172.5,173.27,172.49,173.17,5816.91],[1640025600000,173.18,174.11,173.13,173.6,6813.95],[1640025900000,173.62,174.6,173.62,174.54,6044.4],[1640026200000,174.53,174.86,174.31,174.58,4997.21],[1640026500000,174.55,174.99,174.41,174.87,5068.68],[1640026800000,174.88,175.17,174.32,174.48,8266.91],[1640027100000,174.46,175.41,174.45,175.34,6012.86],[1640027400000,175.32,176.0,175.18,175.72,6290.44],[1640027700000,175.73,175.95,175.36,175.67,8400.8],[1640028000000,175.72,175.94,175.42,175.73,7248.27],[1640028300000,175.73,175.77,175.34,175.44,4502.51],[1640028600000,175.45,175.73,174.9,175.44,4275.92],[1640028900000,175.44,175.59,174.99,175.03,4005.22],[1640029200000,175.07,175.17,174.58,174.93,3838.12],[1640029500000,174.94,175.81,174.73,175.81,4260.01],[1640029800000,175.82,176.52,175.65,176.39,8653.42],[1640030100000,176.39,176.39,175.8,175.98,6448.29],[1640030400000,175.98,176.68,175.98,176.67,4701.54],[1640030700000,176.66,176.79,176.47,176.7,3811.97],[1640031000000,176.7,176.82,176.45,176.63,3347.51],[1640031300000,176.62,176.85,176.52,176.69,3550.53],[1640031600000,176.69,176.85,176.53,176.79,3802.77],[1640031900000,176.76,176.85,176.72,176.85,11627.22],[1640032200000,176.82,176.85,176.45,176.73,5414.72],[1640032500000,176.71,176.83,176.6,176.77,3232.57],[1640032800000,176.77,176.85,176.52,176.63,8656.64],[1640033100000,176.62,176.79,176.45,176.67,3640.3],[1640033400000,176.72,176.85,176.59,176.7,21467.24],[1640033700000,176.75,177.09,176.08,176.23,11266.8],[1640034000000,176.24,176.68,176.1,176.48,8494.99],[1640034300000,176.46,176.85,176.43,176.82,4016.13],[1640034600000,176.83,177.85,176.6,177.81,6762.82],[1640034900000,177.8,178.19,176.85,177.25,11003.41],[1640035200000,177.28,177.32,176.55,176.82,2715.4],[1640035500000,176.83,176.86,176.3,176.41,7199.01],[1640035800000,176.44,176.58,175.57,175.59,4909.18],[1640036100000,175.59,175.83,175.36,175.59,3840.41],[1640036400000,175.59,175.87,175.4,175.43,2947.72],[1640036700000,175.45,175.68,175.26,175.39,6325.5],[1640037000000,175.41,175.6,174.32,174.47,7675.2],[1640037300000,174.47,174.59,173.76,173.85,4987.77],[1640037600000,173.89,174.8,173.89,174.54,3989.38],[1640037900000,174.58,174.88,174.15,174.15,3117.32],[1640038200000,174.15,174.66,174.12,174.26,2780.16],[1640038500000,174.26,174.3,173.77,174.13,3028.62],[1640038800000,174.12,174.15,173.14,173.31,5047.39],[1640039100000,173.32,173.52,172.71,173.49,4868.29],[1640039400000,173.5,173.76,173.44,173.65,1827.24],[1640039700000,173.7,174.09,173.65,174.07,1920.76],[1640040000000,174.07,174.07,173.61,173.73,1344.51],[1640040300000,173.74,173.82,173.1,173.55,3284.64],[1640040600000,173.55,173.8,173.22,173.22,1952.28],[1640040900000,173.28,173.47,173.01,173.08,2700.61],[1640041200000,173.04,173.94,173.01,173.66,3658.67],[1640041500000,173.63,174.12,173.37,174.12,4798.87],[1640041800000,174.12,174.17,173.59,173.98,2514.82],[1640042100000,173.98,174.39,173.62,174.35,2291.92],[1640042400000,174.37,174.6,174.26,174.39,2515.17],[1640042700000,174.38,174.99,174.22,174.88,2953.67],[1640043000000,174.82,175.0,174.15,174.34,4138.1],[1640043300000,174.38,174.65,174.15,174.27,3109.89],[1640043600000,174.28,174.81,174.07,174.75,4071.2],[1640043900000,174.75,174.86,174.42,174.62,3379.17],[1640044200000,174.62,174.63,173.47,173.64,6824.57],[1640044500000,173.64,174.03,173.45,173.9,4236.25],[1640044800000,173.9,174.64,173.66,174.51,6455.66],[1640045100000,174.5,174.95,174.05,174.86,3985.29],[1640045400000,174.85,174.99,174.42,174.46,2841.01],[1640045700000,174.45,174.57,173.87,173.94,5899.75],[1640046000000,173.93,174.22,173.76,173.85,4171.02],[1640046300000,173.84,174.24,173.59,173.7,2870.26],[1640046600000,173.71,173.88,173.24,173.37,3451.06],[1640046900000,173.37,173.47,172.4,172.69,5224.38],[1640047200000,172.7,172.88,171.87,172.46,5537.98],[1640047500000,172.51,173.21,172.51,172.9,3201.6],[1640047800000,172.9,173.0,172.35,172.58,3224.7],[1640048100000,172.58,172.77,172.26,172.72,3701.91],[1640048400000,172.7,173.39,172.69,173.35,2813.75],[1640048700000,173.38,173.65,173.28,173.46,2524.29],[1640049000000,173.46,173.61,172.52,172.54,3814.25],[1640049300000,172.54,172.88,172.02,172.07,1284.18],[1640049600000,172.14,172.14,171.43,171.44,4270.68],[1640049900000,171.44,171.53,171.0,171.46,7068.94],[1640050200000,171.45,171.93,171.12,171.6,5753.62],[1640050500000,171.6,171.62,171.22,171.37,4766.91],[1640050800000,171.39,171.97,171.38,171.64,5826.63],[1640051100000,171.63,171.9,171.38,171.74,6379.34],[1640051400000,171.74,171.97,171.27,171.42,1626.8],[1640051700000,171.41,171.47,171.0,171.12,2041.67],[1640052000000,171.13,171.59,170.53,170.63,4595.06],[1640052300000,170.6,171.75,170.49,171.36,10104.01],[1640052600000,171.32,171.59,171.01,171.15,3711.24],[1640052900000,171.14,171.26,170.61,170.88,3708.84],[1640053200000,170.87,171.18,170.66,171.11,3176.98],[1640053500000,171.11,171.11,170.45,170.51,3163.46],[1640053800000,170.48,170.76,170.27,170.32,2170.49],[1640054100000,170.31,170.95,170.27,170.54,3004.58],[1640054400000,170.55,170.72,170.38,170.52,3331.31],[1640054700000,170.52,171.27,170.45,171.27,2876.99],[1640055000000,171.28,171.71,171.18,171.31,3206.41],[1640055300000,171.3,171.46,171.12,171.4,1257.52],[1640055600000,171.4,171.99,171.26,171.91,3290.75],[1640055900000,171.96,172.06,171.61,171.86,2417.22],[1640056200000,171.86,172.64,171.86,172.62,1615.92],[1640056500000,172.62,173.09,172.51,172.75,4546.41],[1640056800000,172.73,173.35,172.73,172.98,3020.0],[1640057100000,172.99,173.66,172.8,173.49,7447.66],[1640057400000,173.51,175.0,173.2,174.35,10890.74],[1640057700000,174.27,174.57,173.7,173.74,4220.58],[1640058000000,173.78,174.29,173.67,173.92,5982.98],[1640058300000,173.92,174.51,173.82,174.32,2106.64],[1640058600000,174.32,175.81,174.24,175.73,8760.59],[1640058900000,175.69,176.28,175.46,175.49,8571.61],[1640059200000,175.48,177.72,175.48,177.22,15403.99],[1640059500000,177.22,177.71,176.79,176.86,7594.87],[1640059800000,176.85,178.0,176.73,177.65,11794.38],[1640060100000,177.65,178.09,177.44,177.93,7101.52],[1640060400000,177.99,178.87,177.84,178.68,14612.12],[1640060700000,178.68,179.69,178.68,179.25,18176.77],[1640061000000,179.25,179.69,179.07,179.22,10786.33],[1640061300000,179.19,179.21,177.8,177.96,8150.57],[1640061600000,177.98,179.05,177.86,178.72,7302.76],[1640061900000,178.72,179.34,178.51,178.7,4912.61],[1640062200000,178.67,178.86,178.26,178.53,3218.29],[1640062500000,178.54,178.73,178.26,178.26,3423.42],[1640062800000,178.26,179.48,178.26,179.07,4681.06],[1640063100000,179.06,179.46,178.81,179.06,3198.14],[1640063400000,179.07,179.46,178.5,178.56,4129.72],[1640063700000,178.54,179.18,178.44,178.95,7605.33],[1640064000000,178.92,178.94,178.36,178.37,4458.77],[1640064300000,178.36,178.38,177.78,177.89,7120.91],[1640064600000,177.93,178.4,177.76,177.76,3666.41],[1640064900000,177.8,177.8,177.28,177.53,8650.0],[1640065200000,177.55,178.38,177.42,177.52,5917.37],[1640065500000,177.49,178.51,177.47,178.33,4224.45],[1640065800000,178.33,178.55,177.79,178.44,4779.59],[1640066100000,178.43,178.64,178.11,178.46,3193.71],[1640066400000,178.44,178.77,178.25,178.51,4554.54],[1640066700000,178.53,178.65,177.85,178.14,4379.45],[1640067000000,178.13,178.3,177.87,178.18,3583.68],[1640067300000,178.12,178.84,178.09,178.81,6109.53],[1640067600000,178.8,179.04,178.25,178.63,3578.11],[1640067900000,178.65,178.85,178.06,178.19,4496.14],[1640068200000,178.17,179.0,178.17,178.81,3365.31],[1640068500000,178.79,178.84,178.4,178.74,2957.1],[1640068800000,178.66,178.87,178.52,178.6,4046.0],[1640069100000,178.58,180.23,178.57,179.83,17078.86],[1640069400000,179.84,180.33,179.83,180.05,4418.2],[1640069700000,180.08,180.78,179.93,180.48,6416.02],[1640070000000,180.5,181.15,180.1,180.16,10906.34],[1640070300000,180.17,180.26,179.49,179.75,5867.86],[1640070600000,179.73,180.17,179.67,180.13,4380.48],[1640070900000,180.13,180.25,179.35,179.51,2990.82],[1640071200000,179.5,180.06,179.33,180.03,2837.12],[1640071500000,180.03,180.44,179.91,180.38,8097.14],[1640071800000,180.38,180.38,179.93,180.07,3506.96],[1640072100000,180.08,180.2,179.61,179.78,5068.02],[1640072400000,179.81,179.86,179.16,179.33,3137.92],[1640072700000,179.32,179.38,178.73,179.11,4869.01],[1640073000000,179.11,179.55,178.88,179.32,3182.0],[1640073300000,179.33,179.56,178.8,178.95,3409.95],[1640073600000,178.93,179.93,178.6,179.68,6045.45],[1640073900000,179.69,180.19,179.69,180.13,6424.43],[1640074200000,180.16,181.1,179.94,180.02,10618.37],[1640074500000,180.03,180.26,179.54,179.88,5132.52],[1640074800000,179.87,180.08,179.39,179.94,4441.1],[1640075100000,179.94,180.53,179.86,180.49,5854.33],[1640075400000,180.45,180.57,180.01,180.46,4774.39],[1640075700000,180.46,180.55,180.05,180.27,4919.05],[1640076000000,180.25,180.51,180.03,180.13,3501.52],[1640076300000,180.13,180.58,179.9,179.94,3232.6],[1640076600000,179.96,180.37,179.9,180.05,2781.89],[1640076900000,180.02,180.2,179.55,179.97,5483.45],[1640077200000,179.97,180.17,179.44,179.99,5554.52],[1640077500000,179.99,180.55,179.62,180.32,7872.61],[1640077800000,180.34,180.43,179.53,179.87,5379.68],[1640078100000,179.84,180.0,179.47,179.53,2707.84],[1640078400000,179.48,179.78,179.43,179.67,4439.45],[1640078700000,179.66,179.92,179.52,179.69,2814.23],[1640079000000,179.7,180.04,179.64,179.98,4719.78],[1640079300000,179.95,180.46,179.9,180.35,3557.58],[1640079600000,180.38,180.55,180.23,180.47,3411.81],[1640079900000,180.5,180.55,180.14,180.21,2261.55],[1640080200000,180.21,180.91,180.15,180.72,6357.42],[1640080500000,180.72,181.08,180.36,180.41,5618.54],[1640080800000,180.4,180.47,180.08,180.22,2570.88],[1640081100000,180.23,180.39,180.03,180.24,1335.8],[1640081400000,180.25,180.68,180.07,180.16,2006.0],[1640081700000,180.17,180.26,179.81,179.85,2879.44],[1640082000000,179.85,180.05,179.66,179.71,2487.43],[1640082300000,179.78,180.24,179.74,180.1,1927.48],[1640082600000,180.11,180.23,179.71,180.19,4233.11],[1640082900000,180.19,180.23,179.65,179.71,2532.99],[1640083200000,179.72,179.83,179.53,179.81,2075.55],[1640083500000,179.81,180.04,179.39,179.81,3479.45],[1640083800000,179.8,179.86,179.5,179.68,1852.38],[1640084100000,179.68,179.95,179.53,179.69,1689.21],[1640084400000,179.66,180.0,179.53,179.89,2577.14],[1640084700000,179.9,180.09,179.61,179.78,2000.86],[1640085000000,179.82,179.95,179.47,179.7,2201.84],[1640085300000,179.68,179.87,179.48,179.76,1947.62],[1640085600000,179.77,179.9,179.46,179.72,3236.82],[1640085900000,179.71,179.9,179.55,179.87,1899.19],[1640086200000,179.84,179.94,179.52,179.58,3298.98],[1640086500000,179.59,179.77,179.25,179.38,2645.11],[1640086800000,179.37,179.38,178.64,178.7,4566.26],[1640087100000,178.68,179.09,178.63,179.0,4411.42],[1640087400000,179.01,179.49,178.93,179.34,5113.8],[1640087700000,179.36,179.83,179.26,179.71,3765.25],[1640088000000,179.75,179.93,179.44,179.62,8468.31],[1640088300000,179.62,179.71,179.31,179.6,2521.46],[1640088600000,179.61,180.12,179.49,179.98,2537.76],[1640088900000,179.97,180.7,179.92,180.55,5873.81],[1640089200000,180.54,181.24,180.5,180.82,8202.03],[1640089500000,180.78,181.88,180.78,181.65,8054.91],[1640089800000,181.65,182.12,181.61,181.77,12204.3],[1640090100000,181.76,182.54,181.44,181.95,14007.62],[1640090400000,181.93,181.95,181.34,181.64,6569.45],[1640090700000,181.64,181.96,180.61,180.91,7011.32],[1640091000000,180.92,181.22,180.3,180.41,6143.36],[1640091300000,180.45,180.65,179.92,180.06,7362.64],[1640091600000,180.05,180.58,179.92,180.57,4438.74],[1640091900000,180.57,180.97,180.36,180.44,4745.02],[1640092200000,180.44,180.47,179.55,180.04,6708.34],[1640092500000,180.03,180.2,179.54,179.82,5581.21],[1640092800000,179.81,180.61,179.61,179.92,3650.78],[1640093100000,179.91,180.66,179.77,180.37,4998.12],[1640093400000,180.36,181.04,180.19,180.63,4216.68],[1640093700000,180.61,181.28,180.59,181.01,3954.89],[1640094000000,181.0,181.11,180.7,180.85,3438.14],[1640094300000,180.85,181.13,180.55,180.79,2245.57],[1640094600000,180.79,181.15,180.72,181.11,2545.54],[1640094900000,181.1,181.64,180.9,181.5,4422.0],[1640095200000,181.49,181.81,180.63,180.65,3373.27],[1640095500000,180.65,181.04,180.6,180.74,2758.23],[1640095800000,180.78,181.01,180.31,180.42,2491.07],[1640096100000,180.42,180.43,178.86,179.15,7595.49],[1640096400000,179.16,179.29,178.11,178.18,10058.59],[1640096700000,178.19,178.92,178.15,178.49,5616.15],[1640097000000,178.48,179.55,178.48,179.18,8203.69],[1640097300000,179.17,179.91,178.94,179.72,3875.8],[1640097600000,179.71,179.8,179.04,179.34,3679.41],[1640097900000,179.34,179.35,178.62,178.74,2972.33],[1640098200000,178.74,179.27,178.44,178.77,3917.14],[1640098500000,178.79,179.06,178.66,178.88,8257.33],[1640098800000,178.88,179.35,178.68,178.74,5011.73],[1640099100000,178.72,179.21,178.61,178.82,3191.1],[1640099400000,178.83,179.1,178.63,178.9,2958.25],[1640099700000,178.9,179.37,178.55,178.93,4642.86],[1640100000000,178.93,179.64,178.86,179.09,3957.89],[1640100300000,179.13,179.17,177.68,177.89,7415.45],[1640100600000,177.85,178.21,177.13,177.13,6875.02],[1640100900000,177.19,177.62,176.62,177.17,9668.2],[1640101200000,177.14,177.91,177.11,177.43,3948.71],[1640101500000,177.43,177.84,177.16,177.39,2999.13],[1640101800000,177.37,177.97,177.37,177.72,2251.51],[1640102100000,177.72,177.85,177.36,177.41,2534.56],[1640102400000,177.44,177.8,177.05,177.76,4518.06],[1640102700000,177.75,178.8,177.71,178.68,5069.67],[1640103000000,178.69,178.97,178.41,178.75,3439.16],[1640103300000,178.76,178.81,177.8,178.05,3134.01],[1640103600000,178.07,178.33,177.93,178.04,2517.58],[1640103900000,178.03,178.4,177.94,178.19,3467.31],[1640104200000,178.19,178.49,177.88,178.09,2336.35],[1640104500000,178.1,178.36,177.46,178.36,5435.33],[1640104800000,178.35,178.72,178.06,178.53,4018.64],[1640105100000,178.53,178.77,178.17,178.17,4715.03],[1640105400000,178.21,179.24,178.21,179.11,5688.18],[1640105700000,179.13,179.13,178.42,178.49,2593.11],[1640106000000,178.49,178.77,178.17,178.33,1775.07],[1640106300000,178.32,178.36,177.57,177.78,4029.38],[1640106600000,177.79,178.31,177.35,177.44,8987.83],[1640106900000,177.45,178.2,177.4,177.79,4606.95],[1640107200000,177.77,177.77,177.22,177.41,4048.12],[1640107500000,177.46,177.49,177.19,177.27,1932.18],[1640107800000,177.23,177.6,177.17,177.35,2076.87],[1640108100000,177.38,177.6,177.03,177.34,5126.82],[1640108400000,177.34,177.34,176.98,177.11,3274.88],[1640108700000,177.11,177.25,176.97,177.13,2887.51],[1640109000000,177.13,177.33,176.88,177.07,2710.58],[1640109300000,177.05,177.22,176.84,177.03,2169.77],[1640109600000,177.04,177.19,176.67,177.11,3071.87],[1640109900000,177.16,177.43,176.93,177.31,2456.89],[1640110200000,177.29,177.49,177.13,177.46,3747.68],[1640110500000,177.45,177.92,177.31,177.47,2785.47],[1640110800000,177.47,177.83,177.45,177.78,2966.14],[1640111100000,177.77,178.07,177.56,177.96,3879.96],[1640111400000,177.96,178.54,177.9,178.29,4569.94],[1640111700000,178.3,178.35,177.89,177.99,1876.75],[1640112000000,177.98,178.53,177.88,178.44,2105.6],[1640112300000,178.41,178.53,178.2,178.27,2845.51],[1640112600000,178.29,178.48,177.83,177.89,3473.38],[1640112900000,177.88,178.07,177.85,177.96,2347.52],[1640113200000,177.95,178.38,177.87,178.04,3343.6],[1640113500000,178.05,178.25,178.01,178.06,1641.8],[1640113800000,178.07,178.24,177.88,177.89,2429.77],[1640114100000,177.9,178.18,177.36,177.43,2945.78],[1640114400000,177.42,177.56,177.1,177.33,3158.58],[1640114700000,177.29,177.4,176.97,177.11,2696.86],[1640115000000,177.12,177.28,176.76,177.0,4351.06],[1640115300000,176.96,177.0,176.77,176.78,2547.58],[1640115600000,176.78,177.08,176.26,176.38,8047.8],[1640115900000,176.39,176.44,176.08,176.24,4417.26],[1640116200000,176.24,176.35,176.13,176.26,3564.07],[1640116500000,176.29,177.14,176.24,177.01,4267.91],[1640116800000,177.05,178.2,176.92,178.11,8201.04],[1640117100000,178.12,178.64,177.96,178.44,7200.59],[1640117400000,178.42,178.87,178.32,178.72,4014.83],[1640117700000,178.72,178.95,178.15,178.43,5637.74],[1640118000000,178.43,179.13,178.31,178.6,7528.68],[1640118300000,178.59,179.1,178.59,178.93,4767.14],[1640118600000,178.9,179.04,178.27,178.37,3870.2],[1640118900000,178.39,178.65,177.84,177.98,6366.32],[1640119200000,177.97,178.16,177.49,177.59,4716.79],[1640119500000,177.59,177.81,177.4,177.47,2486.91],[1640119800000,177.44,178.45,177.44,178.44,2304.87],[1640120100000,178.41,178.41,177.86,178.03,3096.29],[1640120400000,178.02,178.41,177.76,178.29,2772.31],[1640120700000,178.29,178.69,178.29,178.4,2045.22],[1640121000000,178.45,178.78,178.32,178.56,1972.57],[1640121300000,178.55,178.82,178.45,178.64,2671.11],[1640121600000,178.62,178.71,178.37,178.56,2295.75],[1640121900000,178.55,178.55,177.95,178.38,3544.8],[1640122200000,178.41,178.65,178.17,178.54,2477.92],[1640122500000,178.54,179.13,178.54,178.84,2993.06],[1640122800000,178.81,179.69,178.71,179.67,5302.04],[1640123100000,179.63,180.19,179.46,180.18,10402.04],[1640123400000,180.15,180.55,179.88,180.1,7486.02],[1640123700000,180.11,180.17,179.8,180.17,4091.49],[1640124000000,180.16,180.24,179.48,179.91,4111.23],[1640124300000,179.91,180.03,179.46,179.68,2721.92],[1640124600000,179.63,179.65,179.31,179.43,1885.18],[1640124900000,179.43,179.87,179.34,179.64,1666.27],[1640125200000,179.65,180.19,179.63,179.95,2399.54],[1640125500000,179.95,180.2,179.89,180.13,4044.96],[1640125800000,180.11,180.54,180.11,180.23,1779.45],[1640126100000,180.24,180.73,180.22,180.64,2547.03],[1640126400000,180.64,180.7,180.25,180.48,3206.6],[1640126700000,180.47,180.83,180.22,180.72,2634.74],[1640127000000,180.74,181.0,180.54,180.88,3923.81],[1640127300000,180.91,181.44,180.86,181.43,6539.5],[1640127600000,181.4,181.44,180.21,180.38,3957.69],[1640127900000,180.33,180.42,179.59,179.91,6113.51],[1640128200000,179.86,179.94,179.06,179.32,6325.16],[1640128500000,179.34,179.89,179.28,179.56,2339.47],[1640128800000,179.59,180.3,179.59,180.28,2626.83],[1640129100000,180.27,180.31,179.87,179.91,2207.44],[1640129400000,179.91,180.23,179.73,179.77,2755.46],[1640129700000,179.76,179.95,179.58,179.84,1426.33],[1640130000000,179.88,180.09,179.66,179.96,2188.02],[1640130300000,179.96,180.03,179.7,179.93,1166.09],[1640130600000,179.87,180.25,179.79,180.11,3680.15],[1640130900000,180.11,180.39,179.63,179.63,6130.97],[1640131200000,179.62,180.03,179.62,179.73,3828.45],[1640131500000,179.72,179.84,179.28,179.51,3959.83],[1640131800000,179.51,179.87,179.14,179.4,4778.6],[1640132100000,179.37,179.65,179.07,179.65,1828.48],[1640132400000,179.65,179.92,179.31,179.71,2258.47],[1640132700000,179.72,180.06,179.6,179.89,4250.46],[1640133000000,179.89,179.92,179.5,179.72,2925.13],[1640133300000,179.71,179.8,179.37,179.65,1650.57],[1640133600000,179.65,179.72,179.27,179.27,2332.09],[1640133900000,179.27,179.43,178.02,178.07,4974.57],[1640134200000,178.05,178.26,177.89,178.1,3530.07],[1640134500000,178.11,178.16,177.51,177.65,4047.08],[1640134800000,177.64,178.09,177.41,178.08,3945.67],[1640135100000,178.1,178.23,177.8,177.85,2569.5],[1640135400000,177.87,178.23,177.78,178.05,3304.88],[1640135700000,178.05,178.47,177.98,178.45,4815.51],[1640136000000,178.45,178.68,178.35,178.53,3456.22],[1640136300000,178.56,178.72,178.52,178.66,1873.53],[1640136600000,178.67,178.86,178.25,178.41,2797.88],[1640136900000,178.41,178.45,178.17,178.37,1379.61],[1640137200000,178.37,178.38,178.02,178.17,1552.94],[1640137500000,178.12,178.37,177.85,178.01,4148.4],[1640137800000,178.01,178.27,177.77,178.15,3878.76],[1640138100000,178.17,178.55,177.94,178.48,2744.66],[1640138400000,178.47,178.7,178.22,178.52,2713.74],[1640138700000,178.54,179.19,178.35,179.19,2613.4],[1640139000000,179.16,179.82,178.92,179.65,3128.84],[1640139300000,179.68,180.1,179.59,180.02,3344.55],[1640139600000,180.01,180.86,179.92,180.62,10180.51],[1640139900000,180.63,181.0,180.39,180.82,5686.38],[1640140200000,180.81,181.42,180.79,181.06,18568.94],[1640140500000,181.06,181.44,180.94,181.35,3764.8],[1640140800000,181.38,181.57,180.9,180.99,6025.9],[1640141100000,181.02,181.29,180.9,180.97,4597.86],[1640141400000,180.99,181.26,180.92,181.13,2124.37],[1640141700000,181.13,181.16,180.42,180.52,2996.46],[1640142000000,180.56,180.87,180.44,180.5,2375.05],[1640142300000,180.47,180.61,179.84,179.94,4165.83],[1640142600000,179.95,180.01,179.05,179.25,6716.43],[1640142900000,179.27,179.89,179.17,179.61,1975.71],[1640143200000,179.64,179.82,179.26,179.49,2130.86],[1640143500000,179.48,180.08,179.28,179.76,8719.15],[1640143800000,179.74,180.0,179.46,179.61,5318.56],[1640144100000,179.59,179.93,179.59,179.82,1561.79],[1640144400000,179.8,180.21,179.75,180.15,2121.4],[1640144700000,180.15,180.3,179.84,179.92,2110.95],[1640145000000,179.91,179.99,179.52,179.52,2150.99],[1640145300000,179.55,179.67,179.32,179.61,3093.34],[1640145600000,179.67,180.1,179.06,179.28,4572.01],[1640145900000,179.3,179.44,179.2,179.3,3229.09],[1640146200000,179.27,179.45,179.15,179.25,3718.95],[1640146500000,179.24,179.61,179.13,179.5,2571.68],[1640146800000,179.48,179.66,179.16,179.66,1571.19],[1640147100000,179.68,180.11,179.67,180.08,1920.3],[1640147400000,180.11,180.86,179.89,180.62,7679.02],[1640147700000,180.61,181.14,180.51,180.99,7032.33],[1640148000000,180.98,181.08,180.6,180.89,2378.62],[1640148300000,180.88,181.11,180.67,180.87,2476.72],[1640148600000,180.88,181.76,180.88,181.61,6714.33],[1640148900000,181.6,182.01,181.55,181.99,5667.44],[1640149200000,181.99,182.16,181.8,182.12,3681.75],[1640149500000,182.11,182.67,181.98,182.6,8152.89],[1640149800000,182.62,183.92,182.6,183.51,18003.91],[1640150100000,183.5,184.96,183.28,184.79,12641.67],[1640150400000,184.77,184.87,183.54,183.86,8723.91],[1640150700000,183.87,184.61,183.86,184.19,7549.9],[1640151000000,184.19,185.0,184.19,184.45,8895.75],[1640151300000,184.44,184.64,184.29,184.35,3280.09],[1640151600000,184.35,184.97,184.21,184.9,5362.76],[1640151900000,184.88,184.97,184.36,184.5,4625.73],[1640152200000,184.49,184.49,183.38,183.64,7780.73],[1640152500000,183.63,184.35,183.53,184.23,6906.41],[1640152800000,184.23,184.55,184.01,184.13,2586.35],[1640153100000,184.09,184.31,183.29,183.71,6750.89],[1640153400000,183.71,184.73,183.71,184.67,3733.37],[1640153700000,184.68,184.99,184.61,184.73,5567.87],[1640154000000,184.73,184.95,184.55,184.58,3064.21],[1640154300000,184.6,184.93,184.54,184.9,2883.06],[1640154600000,184.9,185.0,184.52,184.91,5392.15],[1640154900000,184.9,184.99,184.66,184.85,6086.7],[1640155200000,184.85,185.5,184.84,185.48,10525.24],[1640155500000,185.49,185.62,185.3,185.34,7364.11],[1640155800000,185.35,185.49,184.88,185.05,5288.03],[1640156100000,185.03,185.26,184.54,184.61,5275.67],[1640156400000,184.61,185.41,184.6,185.41,3748.65],[1640156700000,185.38,185.4,184.96,185.19,4617.41],[1640157000000,185.2,185.89,185.13,185.85,7533.91],[1640157300000,185.84,186.83,185.7,186.61,12556.22],[1640157600000,186.63,186.73,186.28,186.59,5649.99],[1640157900000,186.58,186.7,186.34,186.49,2968.57],[1640158200000,186.52,186.58,185.64,185.92,4430.88],[1640158500000,185.96,186.53,185.85,185.92,3985.78],[1640158800000,185.92,186.68,185.92,186.47,9276.25],[1640159100000,186.48,187.25,186.46,187.13,9647.43],[1640159400000,187.13,187.31,186.61,186.68,4692.09],[1640159700000,186.66,186.7,186.15,186.28,4278.01],[1640160000000,186.3,186.83,186.23,186.24,3807.42],[1640160300000,186.23,186.24,185.63,185.75,4334.79],[1640160600000,185.75,186.27,185.41,185.97,4203.82],[1640160900000,185.99,186.38,185.93,186.36,3637.54],[1640161200000,186.36,187.44,186.35,187.08,8164.59],[1640161500000,187.09,187.15,186.69,186.7,6269.32],[1640161800000,186.7,187.26,186.47,187.11,4909.44],[1640162100000,187.14,187.49,187.0,187.39,8741.49],[1640162400000,187.4,187.55,186.83,186.9,4441.01],[1640162700000,186.91,186.97,186.12,186.18,5289.52],[1640163000000,186.18,186.84,186.16,186.76,3274.58],[1640163300000,186.78,186.96,186.31,186.36,4245.55],[1640163600000,186.35,186.97,186.33,186.93,2553.32],[1640163900000,186.91,186.93,186.51,186.58,2195.78],[1640164200000,186.55,186.64,185.86,186.09,8436.25],[1640164500000,186.08,186.09,185.51,185.66,3926.46],[1640164800000,185.62,185.78,185.06,185.08,4215.84],[1640165100000,185.07,185.36,184.81,185.1,7490.46],[1640165400000,185.1,185.11,184.54,184.57,5613.16],[1640165700000,184.57,184.61,183.45,183.5,9789.6],[1640166000000,183.5,184.31,183.15,184.19,9344.23],[1640166300000,184.18,184.33,183.5,183.95,6140.24],[1640166600000,183.96,184.15,183.5,183.62,4125.64],[1640166900000,183.61,183.71,182.83,183.7,8464.52],[1640167200000,183.7,184.3,183.24,184.2,4919.7],[1640167500000,184.19,184.9,184.18,184.59,4750.73],[1640167800000,184.55,184.86,184.38,184.83,10146.8],[1640168100000,184.82,185.0,184.58,184.97,3680.62],[1640168400000,184.94,185.0,184.64,184.93,3091.07],[1640168700000,184.92,185.4,184.88,185.3,5144.15],[1640169000000,185.33,185.69,184.33,184.42,5516.36],[1640169300000,184.41,184.94,184.32,184.9,5023.93],[1640169600000,184.91,184.95,184.56,184.61,2189.9],[1640169900000,184.65,184.96,184.61,184.88,3203.79],[1640170200000,184.87,185.35,184.84,185.31,3690.35],[1640170500000,185.31,186.16,185.31,186.12,10733.47],[1640170800000,186.13,186.55,186.12,186.49,4543.17],[1640171100000,186.5,186.66,186.3,186.58,3398.84],[1640171400000,186.56,186.79,186.5,186.61,4089.76],[1640171700000,186.64,186.81,185.91,185.98,4809.36],[1640172000000,185.97,186.07,185.79,185.95,2036.84],[1640172300000,186.0,186.31,185.53,185.59,2929.92],[1640172600000,185.61,185.89,185.52,185.75,4154.24],[1640172900000,185.72,185.98,185.61,185.84,2728.64],[1640173200000,185.86,185.93,185.29,185.32,3629.56],[1640173500000,185.32,185.77,184.12,185.12,15122.14],[1640173800000,185.08,185.25,184.67,185.06,3604.14],[1640174100000,185.09,185.68,184.97,185.56,4519.75],[1640174400000,185.56,186.01,185.51,185.96,4308.19],[1640174700000,185.95,186.21,185.77,185.99,3007.7],[1640175000000,185.99,186.18,185.62,185.64,3433.93],[1640175300000,185.64,185.65,184.94,184.99,9855.94],[1640175600000,184.99,185.18,183.44,183.7,14269.96],[1640175900000,183.66,184.03,183.08,183.86,6954.36],[1640176200000,183.89,184.14,182.03,182.35,13354.97],[1640176500000,182.35,183.02,182.29,182.31,8373.47],[1640176800000,182.31,182.84,182.25,182.84,6231.42],[1640177100000,182.83,183.4,182.48,182.49,3026.06],[1640177400000,182.48,182.62,181.25,181.56,13452.03],[1640177700000,181.54,182.51,181.24,182.27,5413.96],[1640178000000,182.26,183.07,182.03,183.04,4460.77],[1640178300000,183.02,183.67,182.84,182.97,4315.42],[1640178600000,182.97,184.41,182.85,184.11,9476.55],[1640178900000,184.12,184.64,183.55,184.29,7798.25],[1640179200000,184.24,184.61,183.61,183.65,6351.15],[1640179500000,183.63,183.67,182.5,182.56,6019.64],[1640179800000,182.6,183.26,182.32,182.43,6308.17],[1640180100000,182.4,182.94,182.16,182.63,5658.05],[1640180400000,182.67,183.57,182.63,183.5,3401.59],[1640180700000,183.48,184.2,183.48,184.2,3526.36],[1640181000000,184.2,184.25,183.23,183.8,6471.17],[1640181300000,183.79,184.29,183.56,184.25,3489.21],[1640181600000,184.24,184.72,184.09,184.15,5135.58],[1640181900000,184.14,184.66,184.13,184.62,3605.23],[1640182200000,184.63,184.65,183.85,184.06,2787.7],[1640182500000,184.08,184.12,183.76,183.93,3344.83],[1640182800000,183.93,184.17,183.84,184.06,2806.2],[1640183100000,184.04,184.25,183.85,183.98,2418.93],[1640183400000,183.96,184.0,183.22,183.26,4326.46],[1640183700000,183.3,183.64,183.08,183.53,4653.41],[1640184000000,183.55,183.9,183.1,183.9,3040.54],[1640184300000,183.85,184.91,183.84,184.74,5195.9],[1640184600000,184.76,185.09,184.07,185.02,6456.23],[1640184900000,185.03,185.08,184.26,184.58,3550.5],[1640185200000,184.57,185.14,184.54,185.02,6070.04],[1640185500000,184.98,185.1,184.4,184.5,2859.81],[1640185800000,184.49,185.44,184.46,185.13,5531.67],[1640186100000,185.09,185.92,185.06,185.89,4362.72],[1640186400000,185.88,186.27,185.56,185.56,8760.4],[1640186700000,185.57,185.62,184.37,184.37,5891.29],[1640187000000,184.38,184.92,184.15,184.49,4949.22],[1640187300000,184.49,185.47,184.41,185.26,4800.22],[1640187600000,185.27,185.33,184.35,184.55,7389.7],[1640187900000,184.55,185.11,184.53,184.94,4636.59],[1640188200000,184.93,185.2,184.54,184.8,4910.65],[1640188500000,184.78,185.15,184.67,185.05,3539.53],[1640188800000,185.06,185.17,184.07,184.14,3766.83],[1640189100000,184.12,185.2,183.61,185.09,9947.62],[1640189400000,185.1,185.69,184.65,185.3,6779.26],[1640189700000,185.3,185.66,185.11,185.23,5295.78],[1640190000000,185.22,185.54,184.59,184.66,4365.48],[1640190300000,184.65,184.86,184.26,184.42,3589.51],[1640190600000,184.4,185.03,184.2,184.87,3740.81],[1640190900000,184.84,184.96,184.47,184.7,3241.17],[1640191200000,184.69,184.88,184.51,184.68,3027.11],[1640191500000,184.69,184.69,183.37,183.42,4894.56],[1640191800000,183.4,183.82,183.36,183.79,4511.98],[1640192100000,183.79,183.97,183.65,183.7,2028.19],[1640192400000,183.67,183.99,183.46,183.66,2715.19],[1640192700000,183.63,184.03,183.42,183.58,2681.24],[1640193000000,183.57,183.64,182.94,183.12,3707.54],[1640193300000,183.12,183.69,182.96,183.28,4206.27],[1640193600000,183.27,184.0,183.25,183.51,2758.4],[1640193900000,183.53,183.57,182.41,182.75,5906.43],[1640194200000,182.75,182.8,182.27,182.33,3027.45],[1640194500000,182.32,182.45,181.71,181.93,6170.44],[1640194800000,181.92,182.0,180.34,180.66,12486.3],[1640195100000,180.64,181.25,180.61,180.87,5872.86],[1640195400000,180.88,181.22,180.55,180.94,4623.15],[1640195700000,180.92,180.94,180.35,180.42,4059.61],[1640196000000,180.4,181.18,180.13,180.91,7584.42],[1640196300000,180.9,181.03,180.42,180.94,2653.81],[1640196600000,180.94,181.12,180.78,181.04,2927.09],[1640196900000,181.03,181.16,180.65,181.0,2820.57],[1640197200000,180.94,181.06,180.41,180.94,6302.25],[1640197500000,180.94,181.36,180.86,181.35,4363.55],[1640197800000,181.36,181.56,181.05,181.33,4268.67],[1640198100000,181.32,181.33,180.11,180.33,4826.39],[1640198400000,180.31,180.67,180.14,180.55,4803.81],[1640198700000,180.56,180.91,180.39,180.7,4205.32],[1640199000000,180.69,181.24,180.5,180.73,3101.63],[1640199300000,180.72,180.72,180.29,180.5,3149.78],[1640199600000,180.47,180.47,180.06,180.33,2959.37],[1640199900000,180.33,180.54,180.21,180.38,3916.65],[1640200200000,180.39,181.05,180.3,181.01,3047.48],[1640200500000,181.01,181.03,180.71,180.85,1683.19],[1640200800000,180.87,180.94,180.57,180.7,1533.58],[1640201100000,180.69,180.98,180.51,180.79,2189.62],[1640201400000,180.79,180.92,180.24,180.29,3949.79],[1640201700000,180.29,180.6,180.23,180.55,4139.66],[1640202000000,180.55,180.71,180.12,180.19,6372.57],[1640202300000,180.19,180.26,179.53,179.81,9033.6],[1640202600000,179.81,180.53,179.73,180.53,6178.46],[1640202900000,180.53,180.55,179.99,180.27,4827.04],[1640203200000,180.23,180.3,179.69,180.0,3612.32],[1640203500000,180.0,180.68,180.0,180.67,3570.22],[1640203800000,180.63,181.05,180.09,180.21,9348.63],[1640204100000,180.2,180.47,179.92,180.36,4861.16],[1640204400000,180.35,180.48,180.03,180.24,3369.43],[1640204700000,180.28,180.42,179.91,179.96,4109.61],[1640205000000,179.97,180.14,179.78,179.92,2638.83],[1640205300000,179.95,180.21,179.72,180.18,2990.24],[1640205600000,180.17,180.2,179.94,180.17,1754.98],[1640205900000,180.17,180.5,180.12,180.34,3318.66],[1640206200000,180.35,180.84,180.26,180.41,3462.21],[1640206500000,180.42,180.55,179.84,180.16,3644.05],[1640206800000,180.18,180.18,179.79,180.01,2836.15],[1640207100000,180.02,180.23,179.72,179.91,4529.66],[1640207400000,179.91,180.09,179.81,179.9,2993.82],[1640207700000,179.89,180.15,179.73,180.03,4017.78],[1640208000000,180.03,180.46,179.86,180.4,3418.56],[1640208300000,180.36,180.91,180.35,180.73,3629.58],[1640208600000,180.74,180.91,180.55,180.84,2114.77],[1640208900000,180.83,181.41,180.66,181.31,7342.22],[1640209200000,181.29,181.5,180.94,181.38,3339.77],[1640209500000,181.37,181.48,181.01,181.23,3143.81],[1640209800000,181.23,181.61,181.11,181.51,3100.96],[1640210100000,181.51,181.76,181.42,181.65,3235.33],[1640210400000,181.64,181.64,181.0,181.09,4109.71],[1640210700000,181.11,181.11,180.69,180.77,2563.14],[1640211000000,180.77,180.91,180.37,180.4,1766.35],[1640211300000,180.41,180.7,180.29,180.56,1367.12],[1640211600000,180.56,180.59,180.16,180.43,1172.43],[1640211900000,180.46,180.79,180.3,180.75,1857.1],[1640212200000,180.74,181.0,180.55,181.0,1593.99],[1640212500000,180.99,181.01,180.64,180.7,905.66],[1640212800000,180.7,181.03,180.65,180.96,1185.67],[1640213100000,180.93,181.3,180.89,181.29,1552.56],[1640213400000,181.3,181.65,181.19,181.28,2399.75],[1640213700000,181.28,181.53,181.07,181.41,2397.01],[1640214000000,181.44,181.49,180.41,180.47,2521.75],[1640214300000,180.47,180.67,180.13,180.35,2832.22],[1640214600000,180.34,180.36,179.83,179.98,3996.25],[1640214900000,180.0,180.44,178.18,178.73,15064.99],[1640215200000,178.73,178.89,177.65,178.47,8939.8],[1640215500000,178.45,179.22,178.35,179.04,5341.02],[1640215800000,179.02,179.14,178.19,178.6,2638.13],[1640216100000,178.6,178.6,178.03,178.19,2090.32],[1640216400000,178.18,178.21,177.13,177.23,5839.17],[1640216700000,177.23,178.39,177.05,178.06,4342.38],[1640217000000,178.06,178.88,177.84,178.4,5670.34],[1640217300000,178.35,178.84,178.3,178.4,3557.7],[1640217600000,178.38,179.03,178.05,178.9,9878.19],[1640217900000,178.89,178.93,176.75,176.93,13257.58],[1640218200000,176.92,177.41,176.73,177.33,6523.63],[1640218500000,177.3,177.52,176.11,176.43,12907.69],[1640218800000,176.44,176.72,176.07,176.24,7839.86],[1640219100000,176.24,176.75,176.12,176.44,5018.29],[1640219400000,176.44,176.44,176.0,176.21,5023.24],[1640219700000,176.21,177.13,175.64,177.07,9265.04],[1640220000000,177.08,177.81,176.92,177.49,10607.44],[1640220300000,177.46,178.23,177.18,178.19,8898.78],[1640220600000,178.19,178.19,177.73,177.91,8218.18],[1640220900000,177.94,178.0,176.8,177.72,10245.89],[1640221200000,177.73,177.74,176.9,177.28,6653.17],[1640221500000,177.26,177.97,176.97,177.81,3237.09],[1640221800000,177.79,177.87,177.29,177.45,2429.15],[1640222100000,177.46,177.93,176.75,176.99,5433.39],[1640222400000,176.99,177.14,176.51,177.13,3041.0],[1640222700000,177.13,177.9,177.03,177.84,2690.13],[1640223000000,177.81,178.2,177.77,178.08,3070.39],[1640223300000,178.05,178.39,178.03,178.38,3888.8],[1640223600000,178.38,179.04,178.29,178.91,3979.16],[1640223900000,178.89,179.39,178.73,179.3,3969.91],[1640224200000,179.31,179.69,179.15,179.57,3234.99],[1640224500000,179.56,180.21,179.53,180.05,4864.05],[1640224800000,180.01,180.15,179.15,179.54,4226.12],[1640225100000,179.54,180.85,179.39,180.74,5231.63],[1640225400000,180.74,181.36,180.54,181.33,6873.42],[1640225700000,181.28,181.97,181.07,181.1,7541.57],[1640226000000,181.11,181.78,180.73,181.73,4359.35],[1640226300000,181.72,182.28,181.46,182.06,3940.7],[1640226600000,182.07,182.34,181.46,182.17,6519.51],[1640226900000,182.17,182.48,181.66,182.45,4986.34],[1640227200000,182.45,182.91,182.01,182.06,11076.74],[1640227500000,182.08,182.17,181.27,181.41,5508.84],[1640227800000,181.41,181.41,180.35,180.48,5185.43],[1640228100000,180.45,180.49,179.8,179.86,3676.91],[1640228400000,179.87,180.43,179.62,179.62,7383.13],[1640228700000,179.62,180.35,179.07,179.35,21135.78],[1640229000000,179.33,179.61,178.94,179.01,3483.39],[1640229300000,179.01,179.22,178.77,179.15,2850.13],[1640229600000,179.15,179.7,178.8,179.65,1981.9],[1640229900000,179.67,180.1,179.17,180.07,2160.88],[1640230200000,180.1,180.34,179.89,180.32,4681.77],[1640230500000,180.34,180.51,179.86,180.47,6406.21],[1640230800000,180.51,180.78,180.33,180.37,2480.7],[1640231100000,180.36,180.72,180.32,180.58,2091.71],[1640231400000,180.59,180.98,180.52,180.91,2590.3],[1640231700000,180.89,181.01,180.75,180.87,3308.47],[1640232000000,180.89,181.2,180.7,181.2,1758.79],[1640232300000,181.19,181.33,180.64,180.72,2635.41],[1640232600000,180.72,180.83,180.44,180.52,1466.57],[1640232900000,180.53,180.66,180.4,180.55,1775.07],[1640233200000,180.56,180.84,180.44,180.81,1351.23],[1640233500000,180.81,181.34,180.59,181.2,3045.73],[1640233800000,181.2,181.66,181.06,181.06,4972.8],[1640234100000,181.07,181.13,180.68,180.69,992.86],[1640234400000,180.69,180.74,180.38,180.47,1598.6],[1640234700000,180.46,180.48,179.85,179.92,1728.59],[1640235000000,179.9,179.96,179.42,179.62,3579.28],[1640235300000,179.62,179.7,179.24,179.42,2114.89],[1640235600000,179.38,180.24,179.38,180.0,1400.55],[1640235900000,180.0,180.41,179.97,180.39,842.28],[1640236200000,180.37,180.65,180.09,180.53,2657.96],[1640236500000,180.53,180.68,179.61,179.76,1939.37],[1640236800000,179.74,179.91,179.41,179.62,1766.36],[1640237100000,179.64,180.11,179.62,180.05,1916.69],[1640237400000,180.08,180.39,179.69,179.69,904.55],[1640237700000,179.71,179.81,179.3,179.34,2508.89],[1640238000000,179.34,179.57,179.07,179.2,2560.62],[1640238300000,179.23,179.35,178.96,179.0,3335.6],[1640238600000,179.0,179.55,178.97,179.38,1415.06],[1640238900000,179.38,179.81,179.12,179.29,2252.51],[1640239200000,179.29,179.29,178.8,179.21,1778.77],[1640239500000,179.23,179.36,178.8,179.08,1503.71],[1640239800000,179.08,179.44,179.01,179.38,1942.39],[1640240100000,179.41,179.85,179.28,179.73,1632.02],[1640240400000,179.71,180.08,179.62,179.93,3309.37],[1640240700000,179.92,180.25,179.77,180.13,1222.95],[1640241000000,180.12,180.14,179.51,179.75,1084.48],[1640241300000,179.76,180.16,179.71,179.89,1813.25],[1640241600000,179.91,179.96,179.29,179.43,1965.21],[1640241900000,179.42,179.62,179.22,179.42,1351.84],[1640242200000,179.42,179.85,179.26,179.76,1127.95],[1640242500000,179.81,180.15,179.52,180.04,2132.46],[1640242800000,180.04,180.16,179.49,179.49,1622.2],[1640243100000,179.49,179.87,179.48,179.52,1158.96],[1640243400000,179.53,180.0,179.5,179.71,2685.56],[1640243700000,179.7,179.71,179.36,179.53,1472.46],[1640244000000,179.53,179.77,179.29,179.67,5509.64],[1640244300000,179.68,179.77,179.43,179.7,3079.25],[1640244600000,179.69,179.71,178.47,178.47,5180.5],[1640244900000,178.47,178.71,177.84,177.93,9572.91],[1640245200000,177.98,178.33,177.76,178.1,4454.95],[1640245500000,178.11,178.18,177.13,177.22,7337.46],[1640245800000,177.24,178.18,177.01,178.14,12802.79],[1640246100000,178.13,178.18,177.67,177.88,7500.53],[1640246400000,177.87,178.12,177.33,177.56,7057.39],[1640246700000,177.51,177.89,177.13,177.85,5491.59],[1640247000000,177.89,178.3,177.54,178.24,4556.89],[1640247300000,178.25,178.58,177.88,177.9,2619.46],[1640247600000,177.91,179.85,177.8,179.68,13162.96],[1640247900000,179.67,179.68,178.87,178.89,4045.56],[1640248200000,178.89,179.11,178.67,179.01,3241.64],[1640248500000,179.0,179.29,178.52,178.97,2005.12],[1640248800000,178.93,179.18,178.5,179.12,3466.43],[1640249100000,179.12,179.78,178.7,179.41,6530.89],[1640249400000,179.38,179.62,179.04,179.53,3364.97],[1640249700000,179.57,179.89,179.23,179.86,2055.41],[1640250000000,179.87,179.89,179.34,179.45,2989.82],[1640250300000,179.47,179.54,179.13,179.47,3112.17],[1640250600000,179.45,179.59,179.34,179.41,1454.77],[1640250900000,179.43,179.63,179.33,179.47,1587.21],[1640251200000,179.49,179.61,179.08,179.34,4655.73],[1640251500000,179.34,179.41,178.95,178.99,2208.19],[1640251800000,178.99,179.25,178.12,178.17,3526.18],[1640252100000,178.16,178.59,178.06,178.48,2208.51],[1640252400000,178.52,179.18,178.48,179.16,3072.43],[1640252700000,179.17,179.2,178.36,178.39,2009.81],[1640253000000,178.43,179.09,178.38,178.74,1290.83],[1640253300000,178.74,179.4,178.73,179.07,1721.4],[1640253600000,179.06,179.5,179.04,179.32,1553.75],[1640253900000,179.34,179.54,178.96,179.05,1333.88],[1640254200000,179.05,179.3,178.37,178.57,2432.36],[1640254500000,178.57,178.67,178.3,178.42,1549.7],[1640254800000,178.41,178.56,178.06,178.56,2054.14],[1640255100000,178.59,179.26,178.47,179.26,5582.99],[1640255400000,179.26,179.3,178.49,178.79,3650.6],[1640255700000,178.79,179.18,178.69,178.92,1294.6],[1640256000000,178.94,178.99,177.91,178.23,8661.45],[1640256300000,178.25,178.43,177.81,178.28,5092.6],[1640256600000,178.26,179.01,178.26,178.77,2674.22],[1640256900000,178.77,178.98,178.6,178.84,2566.46],[1640257200000,178.86,179.4,178.83,179.33,3443.66],[1640257500000,179.34,179.96,179.3,179.86,4607.23],[1640257800000,179.88,180.66,179.86,180.2,9917.55],[1640258100000,180.19,180.29,178.72,178.82,7575.3],[1640258400000,178.81,179.01,178.43,178.54,5076.27],[1640258700000,178.54,178.97,178.47,178.67,2012.53],[1640259000000,178.67,178.7,177.87,177.91,4883.07],[1640259300000,177.9,178.39,177.87,178.31,3980.22],[1640259600000,178.33,178.54,178.03,178.16,1713.25],[1640259900000,178.17,179.11,178.14,178.93,2867.44],[1640260200000,178.88,179.3,178.75,179.05,2078.85],[1640260500000,179.05,179.35,178.87,179.02,1969.52],[1640260800000,179.02,179.39,178.55,178.73,3329.88],[1640261100000,178.71,179.06,178.6,178.89,1699.99],[1640261400000,178.92,179.04,178.61,178.73,2326.5],[1640261700000,178.73,179.03,177.92,178.07,5600.47],[1640262000000,178.07,178.12,177.58,177.92,4543.0],[1640262300000,177.92,178.58,177.85,178.41,1618.13],[1640262600000,178.45,178.92,178.42,178.91,2126.05],[1640262900000,178.91,179.28,178.87,179.01,3169.59],[1640263200000,179.02,179.28,178.66,178.89,5452.16],[1640263500000,178.88,179.33,178.78,179.12,3678.57],[1640263800000,179.12,179.19,178.69,179.12,1743.61],[1640264100000,179.12,179.23,178.38,178.57,3427.18],[1640264400000,178.58,179.29,178.58,179.09,1929.11],[1640264700000,179.07,180.25,178.97,180.13,6671.4],[1640265000000,180.15,180.22,179.28,179.38,5885.19],[1640265300000,179.38,179.93,179.38,179.83,1813.19],[1640265600000,179.84,180.02,179.36,179.87,3758.97],[1640265900000,179.87,180.05,179.54,179.99,4403.11],[1640266200000,179.98,180.04,179.58,179.8,5272.81],[1640266500000,179.8,180.16,179.74,180.16,3497.5],[1640266800000,180.15,180.19,179.72,179.81,2843.01],[1640267100000,179.8,180.02,179.67,179.74,3347.21],[1640267400000,179.77,180.12,179.75,179.93,1356.37],[1640267700000,179.92,180.15,179.59,179.7,3284.2],[1640268000000,179.76,180.38,179.56,180.31,3745.66],[1640268300000,180.31,180.72,180.22,180.6,3155.55],[1640268600000,180.6,181.07,180.55,180.93,6196.5],[1640268900000,180.93,181.14,180.24,180.25,4211.41],[1640269200000,180.25,180.32,179.77,179.92,4736.18],[1640269500000,179.9,180.16,179.55,179.75,4487.03],[1640269800000,179.75,179.92,179.24,179.36,3179.28],[1640270100000,179.37,179.72,179.33,179.36,3709.15],[1640270400000,179.35,180.17,179.18,180.06,13363.0],[1640270700000,180.06,180.09,178.63,178.71,6135.87],[1640271000000,178.71,179.02,178.7,178.79,2476.69],[1640271300000,178.8,179.09,178.6,179.03,2705.11],[1640271600000,179.02,179.45,177.48,178.84,19047.12],[1640271900000,178.84,179.38,178.8,179.0,4535.16],[1640272200000,179.0,179.63,178.93,179.48,5453.22],[1640272500000,179.48,179.83,179.34,179.82,3767.89],[1640272800000,179.82,179.89,179.57,179.89,3635.34],[1640273100000,179.86,179.91,179.58,179.82,2722.66],[1640273400000,179.81,180.23,179.75,180.05,9110.5],[1640273700000,180.05,180.09,179.75,179.81,2774.32],[1640274000000,179.81,180.08,179.68,179.99,2161.18],[1640274300000,179.99,180.07,179.63,179.73,2443.04],[1640274600000,179.74,180.34,179.71,180.18,4281.41],[1640274900000,180.2,180.95,180.02,180.94,10288.57],[1640275200000,180.94,181.75,180.9,181.57,13188.94],[1640275500000,181.58,181.88,181.22,181.4,8151.3],[1640275800000,181.39,181.95,181.15,181.18,4651.08],[1640276100000,181.18,181.76,181.17,181.67,4805.84],[1640276400000,181.67,181.93,181.34,181.43,10063.59],[1640276700000,181.38,181.43,180.58,180.6,3547.66],[1640277000000,180.6,180.74,180.1,180.27,4981.24],[1640277300000,180.24,180.76,180.2,180.75,2979.08],[1640277600000,180.77,181.82,180.45,181.78,7739.03],[1640277900000,181.78,182.96,181.76,182.09,16688.62],[1640278200000,182.1,183.36,182.06,183.35,8319.32],[1640278500000,183.34,184.31,183.21,184.28,18030.32],[1640278800000,184.3,184.42,182.91,183.31,11804.1],[1640279100000,183.31,183.79,183.0,183.45,5946.67],[1640279400000,183.45,183.53,182.95,183.19,6163.71],[1640279700000,183.2,183.98,183.17,183.67,5257.92],[1640280000000,183.68,184.11,183.35,183.81,5519.12],[1640280300000,183.81,183.97,183.49,183.65,3257.6],[1640280600000,183.66,184.98,183.62,184.56,10472.51],[1640280900000,184.56,185.0,184.45,184.62,10021.68],[1640281200000,184.61,185.67,184.57,185.24,12927.51],[1640281500000,185.24,186.49,185.12,186.34,22850.13],[1640281800000,186.34,186.85,185.73,186.85,12325.6],[1640282100000,186.84,188.0,186.59,187.91,30268.21],[1640282400000,187.9,189.0,187.68,187.75,44480.15],[1640282700000,187.75,188.62,186.93,187.72,22277.99],[1640283000000,187.72,188.96,187.67,188.85,16546.38],[1640283300000,188.83,190.0,188.81,189.92,34953.0],[1640283600000,189.93,191.14,189.89,190.61,37139.28],[1640283900000,190.63,191.52,190.32,191.51,14095.55],[1640284200000,191.51,191.68,190.5,190.94,21307.72],[1640284500000,190.94,191.5,189.53,190.45,20372.69],[1640284800000,190.45,190.5,188.33,188.93,18430.17],[1640285100000,189.01,189.7,188.05,189.55,13222.7],[1640285400000,189.56,190.63,189.44,189.77,9149.03],[1640285700000,189.74,190.45,189.5,190.0,8842.4],[1640286000000,190.0,190.17,189.26,189.4,7342.32],[1640286300000,189.42,189.85,189.0,189.41,5795.75],[1640286600000,189.41,190.33,189.41,190.15,7120.84],[1640286900000,190.15,190.5,189.88,190.36,5534.78],[1640287200000,190.4,191.34,190.36,190.86,11160.27],[1640287500000,190.89,191.26,190.84,191.06,6188.62],[1640287800000,191.06,191.65,191.02,191.61,8470.0],[1640288100000,191.62,192.0,191.44,191.89,8845.12],[1640288400000,191.88,192.55,191.75,192.55,19246.37],[1640288700000,192.51,193.5,192.41,193.29,16514.58],[1640289000000,193.29,193.35,191.14,191.6,19466.36],[1640289300000,191.59,191.86,191.03,191.15,8644.59],[1640289600000,191.11,191.33,189.27,190.18,17693.63],[1640289900000,190.19,191.37,190.19,191.1,11154.19],[1640290200000,191.09,192.61,191.09,191.72,12729.88],[1640290500000,191.73,192.44,190.84,191.02,7371.29],[1640290800000,191.01,191.76,190.5,190.69,5298.49],[1640291100000,190.65,190.74,190.0,190.67,6678.26],[1640291400000,190.67,191.25,190.4,190.6,6283.48],[1640291700000,190.61,191.72,190.59,190.86,5006.56],[1640292000000,190.84,191.1,190.5,190.97,5865.52],[1640292300000,190.98,191.62,190.91,191.55,9172.38],[1640292600000,191.55,192.13,191.3,191.47,4464.94],[1640292900000,191.46,191.8,191.08,191.2,2958.97],[1640293200000,191.19,191.54,190.11,190.35,8911.47],[1640293500000,190.35,190.54,189.7,189.86,6498.23],[1640293800000,189.84,189.95,189.45,189.8,5441.37],[1640294100000,189.81,190.35,189.62,190.05,4790.18],[1640294400000,190.08,190.08,189.02,189.3,5818.29],[1640294700000,189.3,189.7,189.04,189.24,5341.36],[1640295000000,189.24,189.24,188.69,189.08,6341.58],[1640295300000,189.08,189.41,188.7,189.37,4831.16],[1640295600000,189.37,189.73,189.21,189.58,3989.68],[1640295900000,189.58,190.21,189.52,190.18,4468.32],[1640296200000,190.19,190.19,188.67,189.19,9979.61],[1640296500000,189.17,189.21,188.73,188.96,3972.32],[1640296800000,188.97,189.27,188.85,189.22,4448.47],[1640297100000,189.21,189.61,188.94,189.44,3629.2],[1640297400000,189.42,190.22,188.93,190.04,7978.99],[1640297700000,190.04,190.25,189.5,190.0,8094.93],[1640298000000,190.0,191.25,189.82,190.85,11234.35],[1640298300000,190.85,193.0,190.81,191.66,29656.3],[1640298600000,191.64,192.11,190.92,190.93,7841.5],[1640298900000,190.93,190.93,190.63,190.79,2596.08],[1640299200000,190.79,191.0,190.43,190.7,5469.86],[1640299500000,190.7,190.9,190.44,190.44,3739.76],[1640299800000,190.5,190.62,190.25,190.42,1670.89],[1640300100000,190.41,190.46,189.76,189.93,4222.67],[1640300400000,189.92,190.58,189.92,190.48,3244.19],[1640300700000,190.48,190.49,189.63,189.78,4573.83],[1640301000000,189.79,190.22,189.64,189.77,5430.22],[1640301300000,189.75,190.49,189.49,189.93,6802.6],[1640301600000,189.93,190.15,189.5,189.72,2570.24],[1640301900000,189.73,189.97,189.56,189.78,1710.67],[1640302200000,189.78,189.98,189.19,189.25,2451.33],[1640302500000,189.24,189.81,189.16,189.73,3392.13],[1640302800000,189.75,189.85,189.28,189.82,2392.51],[1640303100000,189.81,190.38,189.8,190.13,3703.35],[1640303400000,190.11,190.46,190.08,190.29,3104.47],[1640303700000,190.3,190.46,189.88,190.03,2056.28],[1640304000000,190.08,190.27,189.76,189.76,4491.24],[1640304300000,189.76,189.84,189.1,189.2,3533.18],[1640304600000,189.17,189.34,189.0,189.26,5242.78],[1640304900000,189.25,190.1,189.05,190.05,4233.78],[1640305200000,190.05,190.63,190.01,190.45,6482.01],[1640305500000,190.45,191.27,190.45,191.21,6900.19],[1640305800000,191.2,191.89,191.18,191.53,8716.87],[1640306100000,191.52,191.53,190.32,190.91,8846.6],[1640306400000,190.88,191.24,190.7,191.12,3496.18],[1640306700000,191.11,191.18,189.52,189.63,6523.08],[1640307000000,189.66,190.08,189.39,189.88,5211.29],[1640307300000,189.94,190.45,189.35,189.5,6045.67],[1640307600000,189.47,189.97,189.28,189.67,6509.9],[1640307900000,189.7,190.17,189.66,190.1,3747.3],[1640308200000,190.12,190.85,189.44,189.69,14922.23],[1640308500000,189.7,189.93,189.54,189.64,4795.45],[1640308800000,189.64,189.95,189.57,189.78,4153.29],[1640309100000,189.74,189.87,189.56,189.6,4146.78],[1640309400000,189.6,189.94,189.55,189.78,6399.94],[1640309700000,189.78,189.93,189.41,189.6,7072.53],[1640310000000,189.61,189.88,189.47,189.76,7251.87],[1640310300000,189.76,190.42,189.69,190.26,7177.81],[1640310600000,190.26,190.58,189.9,190.12,5472.71],[1640310900000,190.16,190.68,189.94,190.5,9644.33],[1640311200000,190.51,190.74,189.63,189.94,11138.57],[1640311500000,189.88,189.94,188.71,189.07,9225.41],[1640311800000,189.04,189.16,188.1,188.37,6580.49],[1640312100000,188.35,188.51,188.03,188.22,5128.51],[1640312400000,188.21,188.46,188.03,188.46,3534.22],[1640312700000,188.44,188.85,188.14,188.83,3644.78],[1640313000000,188.82,189.08,188.49,188.91,5927.51],[1640313300000,188.91,189.08,188.51,189.0,2534.99],[1640313600000,189.0,189.59,188.81,188.83,3971.03],[1640313900000,188.82,188.86,188.44,188.62,2677.7],[1640314200000,188.61,188.77,188.42,188.71,3203.15],[1640314500000,188.7,189.07,188.43,188.45,3560.01],[1640314800000,188.45,188.52,188.03,188.27,6268.95],[1640315100000,188.28,188.36,188.03,188.2,6390.08],[1640315400000,188.22,188.33,188.03,188.25,3206.0],[1640315700000,188.25,188.68,188.25,188.42,3107.01],[1640316000000,188.45,188.91,188.31,188.6,3298.31],[1640316300000,188.59,188.81,188.1,188.19,2197.94],[1640316600000,188.18,188.25,188.03,188.1,2118.42],[1640316900000,188.1,188.49,188.03,188.12,2954.65],[1640317200000,188.14,188.25,187.68,187.91,5592.99],[1640317500000,187.91,188.0,187.41,187.56,5819.16],[1640317800000,187.57,187.87,186.98,187.86,8457.43],[1640318100000,187.85,187.94,187.6,187.69,3464.31],[1640318400000,187.68,187.92,187.54,187.8,2838.55],[1640318700000,187.8,188.44,187.67,188.2,4935.96],[1640319000000,188.26,188.9,188.13,188.9,4478.16],[1640319300000,188.9,188.94,188.29,188.35,2659.36],[1640319600000,188.35,188.5,187.98,188.11,3010.06],[1640319900000,188.1,188.21,188.06,188.14,419.52],[1640320200000,188.06,188.14,188.02,188.14,162.0],[1640320500000,188.02,188.16,187.99,188.14,342.43],[1640320800000,188.14,188.25,187.95,187.99,456.92],[1640321100000,188.25,188.27,187.94,188.0,329.26],[1640321400000,188.0,188.3,187.93,188.28,591.46],[1640321700000,187.93,188.31,187.8,187.87,1356.87],[1640322000000,187.87,187.87,187.04,187.3,3537.9],[1640322300000,187.34,187.5,187.06,187.12,2445.18],[1640322600000,187.16,188.19,187.16,188.03,3279.59],[1640322900000,188.02,188.6,187.82,188.39,2348.85],[1640323200000,188.37,188.46,187.86,188.28,2814.23],[1640323500000,188.27,188.27,187.05,187.08,2039.07],[1640323800000,187.08,187.52,187.08,187.22,2221.32],[1640324100000,187.22,187.84,187.19,187.68,2712.17],[1640324400000,187.68,187.94,187.36,187.73,2970.39],[1640324700000,187.74,187.9,187.56,187.61,2277.67],[1640325000000,187.62,187.95,187.13,187.32,2964.47],[1640325300000,187.29,187.6,187.22,187.57,2091.54],[1640325600000,187.56,187.57,186.78,186.91,3693.01],[1640325900000,186.92,187.05,186.7,186.73,4598.23],[1640326200000,186.72,187.23,186.4,187.2,6698.01],[1640326500000,187.2,187.2,186.72,186.77,3111.87],[1640326800000,186.77,186.99,186.3,186.6,4908.7],[1640327100000,186.62,187.08,186.62,187.0,3891.21],[1640327400000,187.0,187.42,186.9,187.06,3473.71],[1640327700000,187.06,187.43,187.0,187.27,2941.54],[1640328000000,187.27,187.37,186.95,187.06,4443.84],[1640328300000,187.06,187.47,187.05,187.42,3131.11],[1640328600000,187.41,188.2,187.4,187.88,6850.45],[1640328900000,187.88,187.88,187.25,187.48,2740.23],[1640329200000,187.53,187.54,186.77,187.3,7777.29],[1640329500000,187.3,187.44,187.03,187.26,2289.8],[1640329800000,187.25,187.6,187.1,187.58,3203.45],[1640330100000,187.59,187.98,187.58,187.98,3746.25],[1640330400000,187.98,188.3,187.72,188.01,3507.01],[1640330700000,188.01,188.2,187.49,188.08,8114.41],[1640331000000,188.08,188.32,187.71,187.77,3697.06],[1640331300000,187.77,188.05,187.7,187.76,2499.35],[1640331600000,187.76,188.23,187.58,187.88,2837.48],[1640331900000,187.9,188.21,187.83,188.21,2894.64],[1640332200000,188.21,189.12,187.96,188.47,19220.09],[1640332500000,188.47,188.89,188.45,188.79,3888.11],[1640332800000,188.81,188.96,188.27,188.31,3646.75],[1640333100000,188.32,188.78,188.32,188.37,3218.7],[1640333400000,188.38,189.49,188.27,189.42,5330.39],[1640333700000,189.42,189.52,189.18,189.38,3547.37],[1640334000000,189.38,189.68,189.23,189.44,4486.33],[1640334300000,189.44,189.54,189.14,189.26,3674.68],[1640334600000,189.27,189.77,189.22,189.66,3175.21],[1640334900000,189.67,189.69,189.31,189.55,2444.82],[1640335200000,189.51,189.66,189.35,189.64,2423.4],[1640335500000,189.64,190.27,189.58,190.13,5949.36],[1640335800000,190.13,190.33,190.01,190.07,4402.88],[1640336100000,190.09,190.58,190.09,190.19,5399.78],[1640336400000,190.18,190.18,188.8,188.86,6466.98],[1640336700000,188.86,189.26,188.8,189.12,3495.58],[1640337000000,189.13,189.54,189.11,189.37,4731.76],[1640337300000,189.38,189.5,188.99,189.5,3358.25],[1640337600000,189.49,189.97,189.36,189.88,4027.24],[1640337900000,189.87,190.08,189.31,189.56,4671.55],[1640338200000,189.57,189.88,189.0,189.83,9265.67],[1640338500000,189.83,190.02,189.57,189.91,2311.42],[1640338800000,189.91,190.16,189.55,190.12,5072.33],[1640339100000,190.11,190.72,190.07,190.64,4522.98],[1640339400000,190.65,190.9,190.39,190.9,8795.2],[1640339700000,190.88,191.0,190.43,190.85,6725.52],[1640340000000,190.84,191.39,190.69,191.25,9581.14],[1640340300000,191.26,191.36,190.47,190.67,5854.56],[1640340600000,190.66,190.98,190.27,190.9,3733.49],[1640340900000,190.9,190.91,190.11,190.39,3638.79],[1640341200000,190.39,191.0,190.31,190.46,4330.28],[1640341500000,190.45,190.55,190.07,190.35,4143.11],[1640341800000,190.34,190.74,190.19,190.69,3024.54],[1640342100000,190.69,190.72,190.38,190.58,1694.43],[1640342400000,190.57,190.57,190.11,190.25,2894.12],[1640342700000,190.24,190.5,190.07,190.18,3039.83],[1640343000000,190.19,190.43,189.98,190.0,3698.1],[1640343300000,190.01,190.41,190.0,190.38,2044.63],[1640343600000,190.39,190.39,189.57,189.63,3381.08],[1640343900000,189.62,189.88,189.55,189.81,1923.17],[1640344200000,189.82,190.19,189.75,189.93,3603.05],[1640344500000,189.92,190.22,189.69,190.04,5806.58],[1640344800000,190.04,190.6,189.89,190.47,4301.41],[1640345100000,190.47,190.59,189.93,190.03,5072.22],[1640345400000,190.02,190.04,189.6,189.79,3360.26],[1640345700000,189.79,189.83,189.51,189.71,4211.82],[1640346000000,189.71,189.85,189.3,189.32,4995.78],[1640346300000,189.31,189.71,189.06,189.15,4819.47],[1640346600000,189.13,189.2,188.12,188.21,7255.8],[1640346900000,188.19,189.03,188.19,188.76,4254.76],[1640347200000,188.76,188.98,187.88,187.89,7124.41],[1640347500000,187.88,188.6,187.71,188.49,4637.99],[1640347800000,188.49,188.65,188.01,188.59,3449.19],[1640348100000,188.56,188.75,188.42,188.63,3374.99],[1640348400000,188.63,188.87,188.25,188.75,2883.44],[1640348700000,188.74,188.78,188.14,188.27,2452.35],[1640349000000,188.27,188.66,188.16,188.53,3451.08],[1640349300000,188.52,188.87,188.27,188.43,3157.25],[1640349600000,188.42,188.83,188.23,188.66,2968.68],[1640349900000,188.64,189.51,188.6,189.44,3467.61],[1640350200000,189.45,189.7,189.34,189.55,4111.15],[1640350500000,189.56,189.62,189.27,189.52,2586.72],[1640350800000,189.52,189.52,189.05,189.23,2196.76],[1640351100000,189.25,189.45,188.84,188.91,4679.36],[1640351400000,188.9,188.9,188.56,188.63,2203.75],[1640351700000,188.63,188.9,188.38,188.9,3608.33],[1640352000000,188.91,189.35,188.71,189.35,2706.18],[1640352300000,189.34,189.69,189.32,189.68,2494.95],[1640352600000,189.67,189.67,188.86,189.01,6966.92],[1640352900000,189.0,189.44,188.65,189.35,2295.75],[1640353200000,189.34,189.72,189.3,189.67,2448.62],[1640353500000,189.7,189.92,189.36,189.89,3802.43],[1640353800000,189.88,189.88,189.52,189.67,2721.18],[1640354100000,189.67,190.08,189.64,189.96,3529.17],[1640354400000,189.96,190.33,189.65,190.26,2272.82],[1640354700000,190.26,190.71,190.13,190.59,3875.51],[1640355000000,190.6,191.3,190.57,191.27,5579.05],[1640355300000,191.27,191.38,191.01,191.32,6368.98],[1640355600000,191.31,191.45,190.6,190.79,5520.79],[1640355900000,190.79,190.99,190.6,190.82,4250.01],[1640356200000,190.83,191.41,190.77,191.37,2922.23],[1640356500000,191.38,191.46,191.1,191.39,2597.13],[1640356800000,191.39,191.52,191.02,191.29,3928.7],[1640357100000,191.25,191.92,191.13,191.78,4323.93],[1640357400000,191.77,192.82,191.62,191.73,20637.89],[1640357700000,191.74,191.95,189.27,189.86,15160.38],[1640358000000,189.93,189.94,184.14,185.53,59910.34],[1640358300000,185.53,187.81,184.53,187.7,25444.65],[1640358600000,187.65,189.75,187.65,189.0,22242.41],[1640358900000,189.01,191.48,189.0,190.81,16108.92],[1640359200000,190.81,191.29,189.58,190.24,11871.54],[1640359500000,190.27,190.99,189.63,190.93,6214.07],[1640359800000,190.93,192.24,190.89,192.12,16100.86],[1640360100000,192.12,194.0,192.11,193.72,26104.95],[1640360400000,193.69,193.85,192.5,193.24,19755.91],[1640360700000,193.24,193.72,192.25,193.45,9645.18],[1640361000000,193.49,194.94,193.41,194.41,26379.93],[1640361300000,194.41,195.63,194.38,195.45,22122.2],[1640361600000,195.45,195.65,194.29,195.04,17752.5],[1640361900000,195.01,196.99,194.94,196.98,31803.66],[1640362200000,196.99,197.14,196.02,196.46,18873.11],[1640362500000,196.46,197.3,195.71,196.0,21354.65],[1640362800000,196.0,196.83,195.96,196.5,6326.93],[1640363100000,196.49,197.55,196.29,196.95,13001.11],[1640363400000,196.95,197.21,196.28,196.39,14604.45],[1640363700000,196.38,196.4,194.93,195.31,15342.46],[1640364000000,195.32,195.6,193.66,194.22,15753.29],[1640364300000,194.22,195.42,193.46,193.81,9208.38],[1640364600000,193.82,194.85,193.74,194.49,8842.09],[1640364900000,194.49,194.85,194.02,194.58,4065.54],[1640365200000,194.57,195.2,193.9,193.97,5696.18],[1640365500000,193.97,194.01,192.85,193.0,8190.95],[1640365800000,192.99,193.78,192.86,193.61,4300.3],[1640366100000,193.61,193.62,192.49,192.5,5876.4],[1640366400000,192.5,193.22,192.0,193.05,10134.04],[1640366700000,192.99,193.22,192.01,192.44,4372.12],[1640367000000,192.45,193.25,192.45,193.1,3853.54],[1640367300000,193.09,193.46,192.79,193.12,4125.46],[1640367600000,193.18,193.72,192.74,193.65,6225.06],[1640367900000,193.65,194.81,193.32,194.54,11708.99],[1640368200000,194.55,195.0,194.47,194.62,6244.31],[1640368500000,194.59,194.93,194.34,194.5,3533.73],[1640368800000,194.5,194.62,193.76,193.79,4637.3],[1640369100000,193.8,194.58,193.8,194.49,2342.16],[1640369400000,194.51,194.57,193.6,193.89,3090.9],[1640369700000,193.91,194.18,193.62,193.64,1921.56],[1640370000000,193.66,194.1,193.58,194.1,2083.09],[1640370300000,194.1,194.24,193.14,193.76,4225.87],[1640370600000,193.75,194.3,193.61,194.16,2991.18],[1640370900000,194.16,194.57,194.13,194.54,2171.92],[1640371200000,194.55,194.66,194.24,194.26,2342.22],[1640371500000,194.25,194.71,193.64,194.46,4794.15],[1640371800000,194.49,196.0,194.46,195.17,11075.17],[1640372100000,195.2,196.5,195.12,196.47,5263.36],[1640372400000,196.44,197.08,196.24,196.47,9266.97],[1640372700000,196.5,196.54,195.58,195.99,5736.09],[1640373000000,196.02,196.41,195.2,195.38,6050.18],[1640373300000,195.36,195.99,194.53,194.82,4722.73],[1640373600000,194.82,194.95,193.85,194.25,6795.05],[1640373900000,194.21,194.56,194.04,194.17,3075.64],[1640374200000,194.16,194.19,193.27,193.28,7415.07],[1640374500000,193.3,193.56,192.72,193.39,5782.69],[1640374800000,193.38,193.57,192.43,192.81,7057.38],[1640375100000,192.82,193.33,192.49,192.56,3059.25],[1640375400000,192.56,192.63,192.16,192.37,4015.45],[1640375700000,192.36,192.69,191.77,192.08,6703.05],[1640376000000,192.09,193.39,191.59,192.62,11103.54],[1640376300000,192.63,193.08,190.75,191.76,13293.77],[1640376600000,191.75,193.21,191.71,192.96,9984.86],[1640376900000,192.97,193.6,192.66,193.25,3272.6],[1640377200000,193.24,193.24,192.21,192.85,3617.8],[1640377500000,192.86,193.17,191.97,192.6,3745.13],[1640377800000,192.6,193.37,192.6,193.33,2806.2],[1640378100000,193.33,194.03,193.26,194.01,2956.62],[1640378400000,193.98,194.45,193.67,194.29,8250.7],[1640378700000,194.29,194.88,194.08,194.79,4635.46],[1640379000000,194.78,194.82,193.92,194.61,3872.92],[1640379300000,194.62,194.73,194.31,194.49,1809.11],[1640379600000,194.51,194.67,193.82,194.52,3433.02],[1640379900000,194.53,194.87,194.01,194.62,3752.6],[1640380200000,194.57,194.8,193.88,193.89,2335.53],[1640380500000,193.92,194.0,193.36,193.92,1607.24],[1640380800000,193.92,194.0,193.41,193.69,1980.65],[1640381100000,193.7,194.09,193.7,193.98,1110.78],[1640381400000,193.96,194.25,193.18,193.25,1554.42],[1640381700000,193.21,193.32,192.37,192.7,7156.91],[1640382000000,192.69,192.92,192.03,192.26,2003.12],[1640382300000,192.22,193.23,192.18,192.94,2376.5],[1640382600000,192.96,193.62,192.91,193.47,1666.89],[1640382900000,193.44,193.67,192.32,192.46,2193.41],[1640383200000,192.47,192.85,192.22,192.53,3351.91],[1640383500000,192.55,192.68,191.62,191.79,5494.31],[1640383800000,191.88,192.24,191.15,191.15,4597.85],[1640384100000,191.2,191.26,190.68,190.86,4913.49],[1640384400000,190.84,192.09,190.83,192.07,4208.08],[1640384700000,192.08,192.17,191.36,191.49,3393.74],[1640385000000,191.49,191.9,191.49,191.55,1337.02],[1640385300000,191.52,192.0,191.52,191.93,1432.55],[1640385600000,191.92,191.95,190.6,190.65,2718.77],[1640385900000,190.64,190.65,189.32,190.07,12370.59],[1640386200000,190.07,190.67,189.39,190.62,6766.88],[1640386500000,190.62,190.93,189.78,190.61,4395.67],[1640386800000,190.6,190.66,188.68,189.78,8902.24],[1640387100000,189.71,190.4,189.65,189.97,5540.65],[1640387400000,189.93,190.0,188.18,188.91,13723.42],[1640387700000,188.89,189.67,188.36,189.67,6165.76],[1640388000000,189.65,190.35,189.56,190.05,6667.65],[1640388300000,190.05,190.35,189.49,190.3,3630.8],[1640388600000,190.31,190.88,189.86,190.81,4432.15],[1640388900000,190.81,191.31,190.73,190.93,3811.1],[1640389200000,190.94,191.12,189.73,190.32,4516.22],[1640389500000,190.34,190.34,189.12,189.66,3981.17],[1640389800000,189.67,190.18,189.37,189.9,2588.91],[1640390100000,189.85,190.36,189.59,190.36,2851.93],[1640390400000,190.37,190.64,189.76,190.63,6798.48],[1640390700000,190.63,191.28,190.48,191.26,3954.95],[1640391000000,191.24,191.9,190.7,191.74,5073.25],[1640391300000,191.7,192.61,191.5,192.39,4009.4],[1640391600000,192.38,193.29,192.14,193.13,4354.8],[1640391900000,193.13,193.44,192.46,193.19,5333.48],[1640392200000,193.2,194.18,193.07,194.1,6312.19],[1640392500000,194.07,194.73,193.43,193.81,8973.23],[1640392800000,193.8,194.3,193.43,193.59,2748.59],[1640393100000,193.63,194.1,193.48,193.52,2371.42],[1640393400000,193.56,194.58,193.56,194.48,4989.5],[1640393700000,194.49,194.96,194.1,194.86,5899.92],[1640394000000,194.88,195.0,194.28,194.78,15160.52],[1640394300000,194.77,194.78,194.28,194.54,2852.51],[1640394600000,194.54,194.9,194.34,194.4,3351.71],[1640394900000,194.46,194.59,193.71,193.91,2747.44],[1640395200000,193.96,194.07,193.63,193.97,2919.41],[1640395500000,193.96,194.18,193.62,193.99,2377.17],[1640395800000,194.0,194.21,193.61,193.67,2718.66],[1640396100000,193.66,193.76,193.15,193.22,3559.25],[1640396400000,193.19,193.19,192.78,192.81,4478.06],[1640396700000,192.81,193.43,192.73,193.41,5891.36],[1640397000000,193.41,194.03,193.38,193.85,8244.07],[1640397300000,193.85,194.66,193.41,194.54,6448.57],[1640397600000,194.56,195.0,194.43,194.46,4233.13],[1640397900000,194.45,194.46,193.59,193.79,2808.59],[1640398200000,193.81,194.1,193.48,193.49,1719.09],[1640398500000,193.48,194.33,193.48,194.23,1825.64],[1640398800000,194.23,194.23,193.64,193.65,3558.74],[1640399100000,193.66,194.38,193.66,193.86,8224.87],[1640399400000,193.86,194.47,193.75,194.18,3472.42],[1640399700000,194.17,194.17,193.3,193.33,3330.3],[1640400000000,193.33,193.45,192.96,193.05,2028.04],[1640400300000,193.05,193.05,191.99,192.19,10333.54],[1640400600000,192.17,192.69,192.08,192.62,3183.99],[1640400900000,192.67,192.72,191.74,191.88,4420.67],[1640401200000,191.87,192.49,191.47,191.53,4863.86],[1640401500000,191.54,192.12,191.54,192.08,2057.86],[1640401800000,192.08,192.42,191.96,192.06,2665.25],[1640402100000,192.07,192.25,191.57,192.12,2584.45],[1640402400000,192.12,192.46,191.97,192.15,8104.4],[1640402700000,192.17,192.77,192.15,192.54,4609.96],[1640403000000,192.53,192.71,192.14,192.42,5655.75],[1640403300000,192.45,192.68,192.28,192.63,1392.97],[1640403600000,192.63,192.73,192.34,192.57,1709.28],[1640403900000,192.56,192.59,191.95,191.99,1543.02],[1640404200000,191.99,192.1,191.31,191.4,3888.11],[1640404500000,191.38,191.79,191.36,191.65,4578.85],[1640404800000,191.64,191.99,191.38,191.97,3609.64],[1640405100000,191.98,192.39,191.7,192.25,2904.94],[1640405400000,192.24,193.16,191.72,193.02,11243.44],[1640405700000,193.02,193.35,192.78,193.06,2353.69],[1640406000000,193.05,193.31,192.85,193.0,4444.3],[1640406300000,192.98,193.35,192.4,193.3,3771.84],[1640406600000,193.3,193.35,192.84,193.02,2031.33],[1640406900000,193.04,193.04,193.04,193.04,0.22],[1640407200000,193.31,193.4,192.79,192.88,1576.54],[1640407500000,192.88,193.49,192.81,193.45,3048.79],[1640407800000,193.44,193.46,192.69,192.85,1933.79],[1640408100000,192.83,193.4,192.68,193.32,3463.77],[1640408400000,193.31,193.77,193.31,193.62,5608.6],[1640408700000,193.61,193.65,193.32,193.54,1490.2],[1640409000000,193.57,194.26,193.49,194.25,10817.24],[1640409300000,194.23,194.4,194.03,194.14,2578.41],[1640409600000,194.15,194.27,193.88,194.11,2733.83],[1640409900000,194.09,194.54,193.95,194.47,2220.95],[1640410200000,194.42,194.74,194.36,194.5,2702.8],[1640410500000,194.48,194.7,194.18,194.34,4170.59],[1640410800000,194.3,194.68,194.27,194.48,1605.21],[1640411100000,194.47,194.47,193.9,194.11,2076.26],[1640411400000,194.1,194.25,193.77,193.95,2681.71],[1640411700000,193.96,193.96,193.51,193.7,1871.45],[1640412000000,193.7,193.74,193.24,193.31,2245.72],[1640412300000,193.3,193.37,192.97,193.06,2276.58],[1640412600000,193.01,193.21,192.75,192.94,4363.26],[1640412900000,192.95,193.57,192.9,193.19,2819.13],[1640413200000,193.15,193.51,193.07,193.19,1749.5],[1640413500000,193.18,193.5,192.97,193.45,4675.54],[1640413800000,193.44,193.99,193.4,193.96,2953.28],[1640414100000,193.96,194.36,193.81,194.27,2862.36],[1640414400000,194.27,194.6,194.08,194.43,3017.26],[1640414700000,194.43,194.44,194.02,194.09,2417.57],[1640415000000,194.1,194.14,193.71,193.77,1900.67],[1640415300000,193.76,193.87,193.38,193.73,1722.22],[1640415600000,193.74,193.74,193.27,193.32,2214.87],[1640415900000,193.32,193.43,193.0,193.37,2429.6],[1640416200000,193.37,193.87,193.35,193.87,1791.18],[1640416500000,193.87,194.01,193.55,193.75,2449.97],[1640416800000,193.75,193.99,193.59,193.87,2411.98],[1640417100000,193.87,194.68,193.87,194.64,5739.56],[1640417400000,194.65,194.85,193.63,193.83,4765.8],[1640417700000,193.82,193.82,193.28,193.44,2588.43],[1640418000000,193.39,193.46,193.09,193.22,2287.93],[1640418300000,193.22,193.5,193.12,193.49,2183.99],[1640418600000,193.49,193.52,193.0,193.13,2799.12],[1640418900000,193.12,193.18,192.91,193.08,2511.45],[1640419200000,193.05,193.24,192.27,192.7,5309.86],[1640419500000,192.7,193.15,192.68,192.93,3178.48],[1640419800000,192.94,192.99,192.46,192.46,2318.84],[1640420100000,192.46,192.61,192.04,192.22,3812.19],[1640420400000,192.13,192.46,191.99,192.01,3316.07],[1640420700000,192.02,192.2,191.98,192.07,3085.24],[1640421000000,192.07,192.44,191.93,192.4,4797.65],[1640421300000,192.38,192.49,191.82,192.0,3266.54],[1640421600000,192.0,192.31,191.81,192.23,5666.19],[1640421900000,192.23,192.62,192.15,192.56,2872.01],[1640422200000,192.57,192.75,192.4,192.73,1793.08],[1640422500000,192.71,192.8,192.5,192.64,2167.77],[1640422800000,192.66,192.69,192.35,192.47,1946.55],[1640423100000,192.48,192.8,192.37,192.65,3369.69],[1640423400000,192.66,192.78,192.52,192.69,1895.35],[1640423700000,192.68,193.21,192.6,193.11,2786.54],[1640424000000,193.1,193.19,192.85,192.91,3323.22],[1640424300000,192.93,193.07,192.67,192.75,2040.67],[1640424600000,192.74,192.9,192.6,192.63,1867.5],[1640424900000,192.62,192.8,192.52,192.67,1375.2],[1640425200000,192.7,192.72,192.48,192.63,1132.64],[1640425500000,192.63,192.93,192.51,192.53,2888.69],[1640425800000,192.53,192.7,192.35,192.45,1726.1],[1640426100000,192.45,192.5,191.87,192.04,3280.99],[1640426400000,192.03,192.17,191.32,191.76,4948.3],[1640426700000,191.75,192.06,191.51,191.79,1871.77],[1640427000000,191.8,191.94,191.57,191.82,1811.34],[1640427300000,191.83,191.83,191.44,191.61,1358.72],[1640427600000,191.61,191.7,191.05,191.2,6889.86],[1640427900000,191.23,191.38,190.7,190.88,4540.96],[1640428200000,190.88,191.0,190.11,190.2,4133.88],[1640428500000,190.2,190.74,190.19,190.55,3161.8],[1640428800000,190.55,190.85,190.06,190.11,7217.62],[1640429100000,190.12,190.77,190.0,190.49,4341.89],[1640429400000,190.53,190.63,189.28,189.69,6223.22],[1640429700000,189.69,189.82,189.32,189.71,9387.28],[1640430000000,189.72,189.86,189.08,189.85,8833.4],[1640430300000,189.83,190.38,189.42,190.28,5169.19],[1640430600000,190.29,190.63,190.17,190.47,2919.42],[1640430900000,190.48,190.78,190.42,190.64,4530.57],[1640431200000,190.66,190.71,190.41,190.52,1862.38],[1640431500000,190.53,190.73,190.45,190.59,1834.75],[1640431800000,190.61,190.61,190.0,190.0,2234.13],[1640432100000,190.01,190.1,189.65,189.78,3398.58],[1640432400000,189.78,190.0,189.7,190.0,2013.68],[1640432700000,190.0,190.06,189.51,189.61,2662.02],[1640433000000,189.61,189.69,189.39,189.57,2004.65],[1640433300000,189.56,190.25,189.51,190.24,1671.84],[1640433600000,190.24,190.48,190.12,190.34,1641.67],[1640433900000,190.34,190.63,190.17,190.4,1840.27],[1640434200000,190.38,190.51,190.15,190.24,1416.59],[1640434500000,190.24,190.69,190.17,190.65,1899.31],[1640434800000,190.66,191.2,190.63,191.0,6106.92],[1640435100000,191.0,191.73,190.92,191.61,4583.8],[1640435400000,191.6,191.85,191.32,191.68,7076.2],[1640435700000,191.67,191.9,191.55,191.8,2201.35],[1640436000000,191.8,191.91,191.63,191.68,1688.69],[1640436300000,191.67,191.67,191.06,191.24,2409.8],[1640436600000,191.24,191.35,191.09,191.11,1287.13],[1640436900000,191.13,191.38,190.97,191.28,2067.41],[1640437200000,191.25,191.25,190.78,190.83,2574.94],[1640437500000,190.82,191.21,190.72,191.05,4903.2],[1640437800000,191.06,191.25,190.97,191.07,1325.3],[1640438100000,191.03,191.38,191.03,191.18,2513.42],[1640438400000,191.18,191.28,190.99,191.24,4045.11],[1640438700000,191.24,191.76,191.24,191.57,2837.4],[1640439000000,191.59,191.85,191.23,191.35,2894.46],[1640439300000,191.37,191.37,190.83,190.93,2320.02],[1640439600000,190.93,191.96,190.67,191.96,3576.84],[1640439900000,191.92,191.97,191.5,191.68,2140.74],[1640440200000,191.68,192.05,191.54,191.85,2217.2],[1640440500000,191.84,192.04,191.75,191.89,2804.33],[1640440800000,191.91,191.95,191.39,191.53,2393.44],[1640441100000,191.53,191.63,191.25,191.41,1574.18],[1640441400000,191.41,191.62,191.02,191.1,2531.48],[1640441700000,191.1,191.2,190.84,190.93,3007.55],[1640442000000,190.94,191.14,190.74,190.98,1943.24],[1640442300000,190.98,191.64,190.92,191.48,3918.97],[1640442600000,191.5,191.59,190.7,190.75,1886.58],[1640442900000,190.74,191.15,190.7,190.98,2298.61],[1640443200000,190.99,191.0,190.62,190.67,2368.09],[1640443500000,190.68,190.9,190.65,190.72,1337.6],[1640443800000,190.72,190.87,190.63,190.85,1583.3],[1640444100000,190.85,191.24,190.64,191.2,1646.95],[1640444400000,191.2,192.37,191.0,192.35,7536.96],[1640444700000,192.35,192.38,191.62,191.85,3427.06],[1640445000000,191.85,192.24,191.73,192.04,2191.76],[1640445300000,192.06,192.09,191.47,191.61,1760.34],[1640445600000,191.61,191.61,191.33,191.49,1770.71],[1640445900000,191.49,191.92,191.41,191.85,1311.92],[1640446200000,191.86,192.44,191.85,192.44,2945.56],[1640446500000,192.44,192.66,192.35,192.51,3401.76],[1640446800000,192.5,192.85,192.48,192.54,2418.54],[1640447100000,192.53,192.71,192.19,192.25,8708.38],[1640447400000,192.25,192.7,192.18,192.26,5995.91],[1640447700000,192.24,192.29,192.04,192.14,1699.68],[1640448000000,192.14,192.84,192.11,192.6,4026.57],[1640448300000,192.61,192.77,191.26,191.36,4218.03],[1640448600000,191.36,191.78,191.36,191.52,2187.17],[1640448900000,191.52,191.8,191.3,191.36,2864.85],[1640449200000,191.33,191.33,190.63,190.97,5732.58],[1640449500000,190.93,191.78,190.93,191.75,2773.1],[1640449800000,191.78,192.55,191.78,192.27,2667.33],[1640450100000,192.28,192.3,191.75,192.02,2662.19],[1640450400000,192.02,192.16,191.42,191.63,2361.82],[1640450700000,191.65,191.81,191.38,191.69,2305.64],[1640451000000,191.7,192.04,191.47,191.63,1419.29],[1640451300000,191.66,192.13,191.66,191.72,2558.9],[1640451600000,191.72,191.96,191.59,191.67,2374.66],[1640451900000,191.74,191.74,191.07,191.18,2394.08],[1640452200000,191.18,191.21,190.85,191.05,2600.79],[1640452500000,191.03,191.14,190.25,190.27,2974.31],[1640452800000,190.27,190.44,189.24,189.42,11927.78],[1640453100000,189.39,190.59,189.31,190.28,6864.81],[1640453400000,190.26,190.92,189.69,190.8,5044.26],[1640453700000,190.81,190.94,190.35,190.45,3037.39],[1640454000000,190.41,190.75,189.89,189.96,5083.99],[1640454300000,189.96,190.75,189.96,190.67,1700.11],[1640454600000,190.69,191.36,190.47,191.23,5481.08],[1640454900000,191.22,191.52,191.03,191.43,5271.88],[1640455200000,191.43,191.45,190.76,191.13,3322.17],[1640455500000,191.12,191.68,191.03,191.23,3485.67],[1640455800000,191.23,191.6,191.01,191.48,2021.51],[1640456100000,191.42,191.84,191.42,191.72,2493.13],[1640456400000,191.73,191.9,191.64,191.85,2509.0],[1640456700000,191.85,192.05,191.65,191.95,2891.62],[1640457000000,191.99,192.62,191.98,192.46,4847.67],[1640457300000,192.46,192.49,191.48,191.74,3450.94],[1640457600000,191.7,191.74,191.33,191.48,2806.41],[1640457900000,191.48,191.87,191.11,191.21,2445.81],[1640458200000,191.21,191.5,190.94,191.27,4394.1],[1640458500000,191.28,192.2,191.26,191.79,3229.84],[1640458800000,191.86,192.1,191.58,191.61,2584.93],[1640459100000,191.6,191.83,191.23,191.27,2952.36],[1640459400000,191.26,191.54,191.06,191.13,1753.71],[1640459700000,191.14,191.4,191.09,191.13,1874.28],[1640460000000,191.11,191.5,191.11,191.21,1916.64],[1640460300000,191.2,191.68,191.15,191.64,1637.34],[1640460600000,191.62,191.73,191.46,191.67,1229.92],[1640460900000,191.67,191.81,191.49,191.56,1359.05],[1640461200000,191.61,191.68,191.33,191.46,2613.03],[1640461500000,191.42,191.51,191.14,191.24,1240.7],[1640461800000,191.23,191.29,190.86,191.02,2915.68],[1640462100000,191.01,191.1,190.84,190.97,1482.56],[1640462400000,190.95,191.46,190.93,191.05,1969.62],[1640462700000,191.04,191.17,190.84,191.0,1666.68],[1640463000000,191.01,191.08,190.66,190.78,2874.31],[1640463300000,190.77,191.22,190.67,191.13,5844.02],[1640463600000,191.11,191.59,191.08,191.41,5465.85],[1640463900000,191.41,191.52,191.23,191.32,1586.52],[1640464200000,191.33,191.4,190.83,190.86,1771.81],[1640464500000,190.85,190.91,190.0,190.08,5928.28],[1640464800000,190.08,190.97,189.96,190.49,4326.14],[1640465100000,190.49,190.91,190.31,190.8,4211.09],[1640465400000,190.8,191.28,190.56,191.23,3538.99],[1640465700000,191.23,191.3,190.85,191.14,2145.15],[1640466000000,191.12,191.91,190.94,191.81,5366.85],[1640466300000,191.81,192.12,191.64,192.07,6628.78],[1640466600000,192.06,192.5,192.04,192.18,4569.68],[1640466900000,192.18,192.27,191.97,192.07,1984.52],[1640467200000,192.07,192.4,191.95,192.34,3165.46],[1640467500000,192.33,192.83,192.18,192.76,5089.44],[1640467800000,192.75,193.14,192.55,193.11,6485.43],[1640468100000,193.11,193.36,192.95,193.18,5321.22],[1640468400000,193.19,193.75,193.05,193.66,5006.34],[1640468700000,193.66,193.69,192.75,192.92,3144.5],[1640469000000,192.92,193.48,192.75,193.05,2301.51],[1640469300000,193.08,193.08,192.63,192.66,2534.51],[1640469600000,192.66,193.25,192.64,193.06,4482.74],[1640469900000,193.05,193.33,193.04,193.31,1576.38],[1640470200000,193.3,193.66,192.87,192.97,4406.18],[1640470500000,192.96,193.05,192.41,192.61,3552.32],[1640470800000,192.62,193.39,192.34,192.62,12581.87],[1640471100000,192.62,192.69,192.05,192.32,5077.39],[1640471400000,192.32,192.32,191.8,191.86,1632.52],[1640471700000,191.86,192.1,191.04,191.15,4532.07],[1640472000000,191.14,191.71,191.09,191.69,2291.91],[1640472300000,191.69,192.29,191.68,192.26,1892.36],[1640472600000,192.26,192.37,191.64,191.76,3723.21],[1640472900000,191.76,191.91,191.29,191.38,2669.18],[1640473200000,191.37,191.78,191.0,191.76,5485.46],[1640473500000,191.76,192.27,191.51,192.27,6417.68],[1640473800000,192.26,192.73,192.13,192.3,7096.79],[1640474100000,192.29,192.43,191.98,192.3,6690.09],[1640474400000,192.29,193.0,192.24,192.91,5898.54],[1640474700000,192.87,193.0,192.25,192.47,6414.46],[1640475000000,192.47,193.12,192.45,192.98,6274.74],[1640475300000,192.98,193.62,192.81,193.35,11048.48],[1640475600000,193.33,193.98,193.27,193.77,8692.0],[1640475900000,193.81,194.0,193.35,193.87,5031.86],[1640476200000,193.88,194.45,193.84,194.38,7245.23],[1640476500000,194.38,194.48,192.69,193.1,10733.78],[1640476800000,193.03,193.41,192.07,192.89,11156.06],[1640477100000,192.87,194.0,192.81,193.93,8846.84],[1640477400000,193.92,194.9,193.53,194.27,17687.45],[1640477700000,194.28,194.59,193.83,194.1,7943.22],[1640478000000,194.1,194.68,193.82,194.59,5866.56],[1640478300000,194.58,194.95,194.37,194.67,8597.96],[1640478600000,194.74,195.0,194.31,194.44,9108.77],[1640478900000,194.43,194.47,193.46,194.0,11787.36],[1640479200000,194.0,194.48,193.53,193.67,12129.08],[1640479500000,193.69,195.36,193.59,195.15,15364.31],[1640479800000,195.18,196.12,195.18,196.0,16481.38],[1640480100000,195.98,196.06,194.89,195.33,3240.5],[1640480400000,195.34,195.53,194.88,195.22,2396.16],[1640480700000,195.22,195.23,194.06,194.72,6756.29],[1640481000000,194.73,195.23,194.61,194.84,2447.68],[1640481300000,194.89,195.63,194.89,195.3,4545.26],[1640481600000,195.3,195.39,194.4,194.94,5603.91],[1640481900000,194.94,195.23,194.74,195.1,1666.9],[1640482200000,195.09,195.43,194.62,195.41,3577.24],[1640482500000,195.4,196.41,195.38,195.84,11788.42],[1640482800000,195.77,196.34,195.68,196.04,5283.19],[1640483100000,196.04,196.31,195.98,196.1,3971.94],[1640483400000,196.16,196.18,195.37,195.67,12288.67],[1640483700000,195.67,196.06,195.2,195.82,5032.9],[1640484000000,195.82,197.0,195.7,196.41,17279.91],[1640484300000,196.43,196.57,196.02,196.04,8383.45],[1640484600000,196.05,196.13,195.57,195.57,1980.7],[1640484900000,195.59,196.01,195.0,195.07,10513.34],[1640485200000,195.08,195.95,194.94,195.54,8514.23],[1640485500000,195.53,195.65,195.03,195.18,4101.94],[1640485800000,195.19,195.42,193.53,193.62,6625.09],[1640486100000,193.7,193.78,192.27,193.19,11545.53],[1640486400000,193.15,194.21,192.91,194.08,10545.42],[1640486700000,194.09,194.75,193.65,194.11,11108.14],[1640487000000,194.09,194.37,193.48,193.58,3227.9],[1640487300000,193.58,193.86,193.2,193.56,1863.0],[1640487600000,193.57,193.58,192.04,192.29,6043.63],[1640487900000,192.28,192.71,191.72,191.86,5537.35],[1640488200000,191.93,192.71,191.4,192.38,16216.71],[1640488500000,192.36,193.22,192.08,193.08,10451.61],[1640488800000,193.13,194.15,193.09,193.93,10265.31],[1640489100000,193.92,194.36,193.24,193.9,6077.97],[1640489400000,193.9,194.66,193.9,194.25,9146.68],[1640489700000,194.25,194.28,192.71,192.75,11600.97],[1640490000000,192.78,193.2,192.34,193.12,11008.31],[1640490300000,193.1,193.1,191.13,191.76,14533.64],[1640490600000,191.75,192.17,191.07,192.11,3222.99],[1640490900000,192.12,192.25,190.8,190.9,7831.88],[1640491200000,190.83,191.55,190.22,191.17,8252.4],[1640491500000,191.18,192.06,190.88,191.98,4349.58],[1640491800000,191.93,192.34,191.62,192.15,2136.81],[1640492100000,192.16,192.89,192.03,192.04,3701.84],[1640492400000,192.05,193.8,192.05,193.53,14610.67],[1640492700000,193.53,193.53,191.87,191.98,5266.21],[1640493000000,191.94,192.41,191.91,192.01,1697.89],[1640493300000,192.01,192.2,191.63,192.0,1959.49],[1640493600000,192.0,192.46,191.95,192.24,1850.52],[1640493900000,192.24,192.59,192.16,192.45,1010.79],[1640494200000,192.45,192.75,192.38,192.47,941.55],[1640494500000,192.47,192.61,191.92,192.12,1232.5],[1640494800000,192.06,192.12,191.61,191.99,1843.41],[1640495100000,192.02,192.03,191.4,191.83,1916.44],[1640495400000,191.81,191.87,191.42,191.84,1990.31],[1640495700000,191.83,191.91,191.54,191.82,1893.05],[1640496000000,191.82,191.88,191.35,191.79,2424.74],[1640496300000,191.77,191.77,191.03,191.33,3903.21],[1640496600000,191.32,191.48,191.04,191.48,2468.61],[1640496900000,191.48,192.12,191.34,191.92,1653.84],[1640497200000,191.92,192.0,191.75,191.84,1372.1],[1640497500000,191.84,192.12,191.6,191.7,1145.39],[1640497800000,191.7,191.71,191.01,191.17,1850.7],[1640498100000,191.18,191.74,191.18,191.54,1788.31],[1640498400000,191.54,191.78,191.31,191.77,1407.15],[1640498700000,191.78,192.14,191.69,192.14,1716.88],[1640499000000,192.14,193.0,191.81,192.77,10481.69],[1640499300000,192.79,193.21,192.5,193.0,9330.56],[1640499600000,192.99,193.14,192.7,193.05,870.15],[1640499900000,193.06,193.26,192.43,192.91,8933.63],[1640500200000,192.93,193.28,192.88,192.96,1700.04],[1640500500000,192.96,193.38,192.81,193.07,2107.51],[1640500800000,193.08,193.08,192.58,192.68,2088.45],[1640501100000,192.68,193.31,192.68,192.99,1733.02],[1640501400000,192.98,193.07,192.83,192.93,808.84],[1640501700000,192.94,193.35,192.79,193.31,831.17],[1640502000000,193.29,193.53,193.08,193.18,2091.7],[1640502300000,193.18,193.18,192.54,192.6,1757.63],[1640502600000,192.55,192.84,192.29,192.78,984.23],[1640502900000,192.79,193.21,192.73,193.19,1211.57],[1640503200000,193.18,193.25,192.93,193.07,1343.33],[1640503500000,193.08,193.19,192.87,193.11,1172.95],[1640503800000,193.11,193.19,192.69,192.79,4464.18],[1640504100000,192.79,192.8,192.45,192.53,1589.64],[1640504400000,192.52,192.62,192.41,192.46,1365.07],[1640504700000,192.46,192.76,192.1,192.72,1568.9],[1640505000000,192.74,193.1,192.63,192.68,1609.2],[1640505300000,192.66,193.1,192.63,192.76,1560.11],[1640505600000,192.77,193.07,192.43,192.9,1831.78],[1640505900000,192.91,193.21,192.78,193.02,4778.86],[1640506200000,193.08,193.84,192.99,193.78,2648.36],[1640506500000,193.78,194.1,193.71,194.06,3699.63],[1640506800000,194.07,194.39,193.93,194.32,3910.19],[1640507100000,194.35,194.37,193.84,194.34,2640.83],[1640507400000,194.34,194.35,193.79,194.03,2107.06],[1640507700000,194.05,194.17,193.51,193.53,1655.31],[1640508000000,193.53,193.87,193.41,193.45,1884.39],[1640508300000,193.46,193.52,193.05,193.15,2785.83],[1640508600000,193.16,193.5,192.91,193.17,5266.24],[1640508900000,193.17,193.59,192.98,193.48,1512.85],[1640509200000,193.53,193.64,193.0,193.08,3709.12],[1640509500000,193.09,193.39,193.05,193.21,1844.83],[1640509800000,193.21,193.47,193.1,193.25,1497.35],[1640510100000,193.25,193.67,193.16,193.62,1611.48],[1640510400000,193.62,194.16,193.54,193.93,1789.59],[1640510700000,193.91,194.24,193.9,194.01,2268.26],[1640511000000,194.04,194.27,193.73,194.1,2111.36],[1640511300000,194.14,194.34,193.99,194.21,2883.94],[1640511600000,194.21,194.53,194.1,194.49,3241.78],[1640511900000,194.51,194.82,194.45,194.68,4753.32],[1640512200000,194.71,195.09,194.0,194.03,10353.76],[1640512500000,194.03,195.08,194.03,194.73,5489.15],[1640512800000,194.73,195.99,194.73,195.79,10668.74],[1640513100000,195.78,195.84,195.3,195.68,8008.15],[1640513400000,195.68,196.38,195.17,195.44,14369.72],[1640513700000,195.43,196.71,195.33,196.5,15403.94],[1640514000000,196.5,196.8,195.0,195.78,19203.01],[1640514300000,195.77,197.16,195.58,196.91,28094.31],[1640514600000,196.89,197.96,196.49,197.06,19559.34],[1640514900000,197.06,197.47,196.7,197.29,6813.17],[1640515200000,197.3,197.36,196.24,197.1,6970.24],[1640515500000,197.1,197.24,196.3,196.88,4479.08],[1640515800000,196.88,197.48,196.29,197.25,6766.74],[1640516100000,197.25,197.97,197.14,197.46,7593.78],[1640516400000,197.46,197.57,196.49,197.09,6654.71],[1640516700000,197.09,198.0,197.06,197.9,5504.11],[1640517000000,197.9,197.99,197.61,197.82,3365.55],[1640517300000,197.84,198.22,197.44,198.11,9479.51],[1640517600000,198.12,198.73,198.02,198.52,11462.37],[1640517900000,198.52,198.52,197.83,197.89,7394.42],[1640518200000,197.91,198.06,197.31,197.48,5712.19],[1640518500000,197.5,197.51,196.5,196.57,12221.54],[1640518800000,196.55,196.68,195.94,196.61,6324.08],[1640519100000,196.6,196.74,194.48,195.47,13570.22],[1640519400000,195.47,196.24,195.38,195.99,6649.57],[1640519700000,195.99,196.69,195.87,196.5,4909.55],[1640520000000,196.49,196.64,195.7,196.21,8306.21],[1640520300000,196.24,196.76,195.81,196.59,8464.38],[1640520600000,196.61,196.94,196.23,196.57,6356.45],[1640520900000,196.52,196.59,196.09,196.15,3700.79],[1640521200000,196.15,196.3,195.96,195.98,3423.23],[1640521500000,196.02,196.08,195.15,195.42,16901.09],[1640521800000,195.39,197.0,195.39,196.79,14688.98],[1640522100000,196.78,197.79,196.63,197.37,12877.42],[1640522400000,197.38,198.5,197.32,198.34,14793.16],[1640522700000,198.34,199.25,198.33,199.12,20453.35],[1640523000000,199.11,199.12,197.68,198.07,11742.43],[1640523300000,198.07,198.58,197.79,197.91,6187.15],[1640523600000,197.93,198.35,197.52,197.63,3657.12],[1640523900000,197.62,197.95,197.52,197.52,2699.03],[1640524200000,197.53,197.93,197.34,197.52,6890.19],[1640524500000,197.56,197.99,197.5,197.68,2983.14],[1640524800000,197.65,197.85,197.44,197.56,2234.63],[1640525100000,197.58,198.03,197.25,197.28,4791.09],[1640525400000,197.28,197.8,197.26,197.76,3038.86],[1640525700000,197.76,197.96,197.68,197.74,2289.51],[1640526000000,197.73,197.87,197.15,197.2,3044.04],[1640526300000,197.2,197.61,197.2,197.41,3327.67],[1640526600000,197.4,197.51,197.11,197.43,2696.73],[1640526900000,197.41,197.69,197.3,197.5,2390.5],[1640527200000,197.54,197.64,197.11,197.12,2656.63],[1640527500000,197.13,197.14,196.42,196.59,6436.52],[1640527800000,196.58,197.3,196.45,196.78,8968.57],[1640528100000,196.79,197.16,196.53,196.77,9467.81],[1640528400000,196.77,197.27,196.5,196.66,4409.09],[1640528700000,196.63,196.67,196.25,196.47,6388.13],[1640529000000,196.47,197.25,196.43,197.01,8803.4],[1640529300000,197.02,197.71,197.0,197.18,6104.91],[1640529600000,197.21,198.0,196.93,197.37,7013.8],[1640529900000,197.38,197.62,197.01,197.25,5544.73],[1640530200000,197.25,198.5,197.24,198.23,11034.56],[1640530500000,198.27,198.7,197.97,198.29,9711.08],[1640530800000,198.28,198.87,197.87,198.17,12172.23],[1640531100000,198.15,198.28,197.72,197.8,4179.97],[1640531400000,197.81,197.89,197.22,197.41,5771.71],[1640531700000,197.4,198.18,197.33,198.01,7518.39],[1640532000000,198.03,198.94,197.84,198.81,7569.26],[1640532300000,198.81,198.98,198.43,198.92,4213.86],[1640532600000,198.91,200.0,198.56,199.36,26979.64],[1640532900000,199.37,199.39,198.81,198.92,6652.04],[1640533200000,198.93,198.97,198.21,198.34,3988.42],[1640533500000,198.34,198.39,197.67,197.82,4925.6],[1640533800000,197.82,198.36,197.69,198.18,4850.85],[1640534100000,198.16,198.5,197.99,198.19,2536.17],[1640534400000,198.18,198.42,197.94,198.16,3842.91],[1640534700000,198.15,198.52,198.05,198.19,5028.1],[1640535000000,198.22,198.52,198.07,198.25,3134.77],[1640535300000,198.24,198.73,198.19,198.51,3514.11],[1640535600000,198.52,199.5,198.48,199.42,8917.4],[1640535900000,199.41,199.97,199.32,199.63,6419.54],[1640536200000,199.64,199.81,199.07,199.8,6386.18],[1640536500000,199.82,200.21,199.57,199.98,6420.03],[1640536800000,199.99,200.59,199.41,199.85,12180.91],[1640537100000,199.83,199.92,199.11,199.59,5054.49],[1640537400000,199.58,199.8,199.12,199.18,4096.11],[1640537700000,199.17,199.36,198.78,198.94,5171.24],[1640538000000,198.95,199.33,198.82,198.9,3874.62],[1640538300000,198.89,199.1,198.8,198.92,1968.04],[1640538600000,198.93,199.43,198.87,199.09,3738.17],[1640538900000,199.09,199.37,199.02,199.22,3579.1],[1640539200000,199.22,199.26,198.86,198.95,3082.54],[1640539500000,198.93,199.22,198.66,198.68,6637.55],[1640539800000,198.68,198.91,198.46,198.9,6797.47],[1640540100000,198.91,199.14,198.66,199.13,6147.53],[1640540400000,199.13,199.13,198.64,198.83,2681.61],[1640540700000,198.82,199.1,198.27,198.32,5127.46],[1640541000000,198.33,198.72,198.33,198.42,5209.01],[1640541300000,198.38,198.91,198.1,198.26,5061.11],[1640541600000,198.27,198.5,197.41,198.09,7130.2],[1640541900000,198.08,198.22,197.71,197.83,3623.91],[1640542200000,197.84,198.0,197.7,197.82,4174.29],[1640542500000,197.83,197.91,197.57,197.66,1748.84],[1640542800000,197.66,198.27,197.65,198.07,3302.01],[1640543100000,198.08,198.18,197.92,198.05,2064.44],[1640543400000,198.07,198.36,198.07,198.18,1483.8],[1640543700000,198.19,198.3,198.06,198.17,2007.95],[1640544000000,198.19,198.22,197.5,197.87,2644.98],[1640544300000,197.88,198.07,197.71,197.94,2360.52],[1640544600000,197.96,198.19,197.91,197.99,1685.9],[1640544900000,197.99,198.87,197.95,198.57,4991.67],[1640545200000,198.57,199.17,198.57,198.86,5050.35],[1640545500000,198.85,199.14,198.57,198.99,2696.99],[1640545800000,198.98,199.35,198.86,199.14,2981.82],[1640546100000,199.14,199.14,198.48,198.53,2984.39],[1640546400000,198.56,198.62,197.93,198.01,3513.53],[1640546700000,198.0,198.29,197.92,197.98,2354.17],[1640547000000,198.0,198.39,197.92,198.27,3176.87],[1640547300000,198.27,199.12,198.15,198.89,3373.41],[1640547600000,198.87,198.92,198.0,198.17,12338.21],[1640547900000,198.17,198.29,197.95,198.1,1587.88],[1640548200000,198.14,198.39,198.01,198.39,969.58],[1640548500000,198.38,198.5,198.16,198.42,1184.96],[1640548800000,198.4,198.62,198.27,198.36,1456.6],[1640549100000,198.34,198.57,198.13,198.36,1203.88],[1640549400000,198.34,198.4,197.89,197.95,1500.99],[1640549700000,197.96,198.13,197.89,197.92,1989.67],[1640550000000,197.97,198.11,197.82,197.91,998.31],[1640550300000,197.93,198.2,197.44,198.2,2645.66],[1640550600000,198.2,198.33,197.79,197.89,6071.54],[1640550900000,197.89,198.13,197.69,197.82,1418.58],[1640551200000,197.82,198.09,197.78,197.95,668.57],[1640551500000,197.99,198.05,197.73,197.92,841.29],[1640551800000,197.92,198.28,197.81,198.16,2013.28],[1640552100000,198.16,198.16,197.59,197.62,1640.91],[1640552400000,197.64,197.66,196.61,197.16,7554.05],[1640552700000,197.15,197.22,196.01,196.49,6135.11],[1640553000000,196.54,196.74,196.05,196.73,5135.09],[1640553300000,196.73,197.34,196.49,197.3,5586.94],[1640553600000,197.3,197.68,197.08,197.54,2646.03],[1640553900000,197.56,197.94,197.46,197.7,3432.26],[1640554200000,197.7,198.13,197.7,198.04,2143.87],[1640554500000,198.09,198.65,197.95,198.26,6067.58],[1640554800000,198.26,198.73,198.13,198.57,6853.09],[1640555100000,198.56,199.0,198.5,198.94,3751.21],[1640555400000,198.96,199.36,198.54,198.74,5198.65],[1640555700000,198.78,198.99,198.08,198.32,2666.52],[1640556000000,198.32,199.15,198.32,199.11,3745.81],[1640556300000,199.12,199.36,198.8,199.2,2853.95],[1640556600000,199.17,199.37,199.0,199.07,1867.21],[1640556900000,199.08,199.16,198.58,198.97,1811.91],[1640557200000,198.97,199.41,198.97,199.27,3081.74],[1640557500000,199.27,199.27,198.82,199.12,3444.13],[1640557800000,199.14,199.46,199.14,199.27,1143.86],[1640558100000,199.26,199.41,198.9,199.41,2285.11],[1640558400000,199.37,199.64,199.31,199.58,3309.72],[1640558700000,199.57,199.6,198.97,199.13,2543.51],[1640559000000,199.11,199.18,198.7,198.74,2913.1],[1640559300000,198.74,198.93,198.38,198.88,2173.89],[1640559600000,198.87,199.17,198.25,198.34,3947.87],[1640559900000,198.33,198.46,197.84,198.18,2153.78],[1640560200000,198.26,199.06,198.18,198.96,3602.06],[1640560500000,198.96,199.01,198.11,198.12,2323.35],[1640560800000,198.13,198.19,197.65,197.91,2817.82],[1640561100000,197.94,197.94,197.34,197.59,2291.48],[1640561400000,197.59,197.97,197.43,197.57,1788.77],[1640561700000,197.57,198.15,197.42,198.0,1496.19],[1640562000000,197.98,198.19,197.58,197.74,1475.5],[1640562300000,197.75,198.25,197.75,198.01,2072.05],[1640562600000,198.03,198.13,197.82,198.0,1140.85],[1640562900000,197.94,198.11,197.7,197.81,1656.48],[1640563200000,197.85,198.76,197.84,198.71,5190.56],[1640563500000,198.71,198.86,198.23,198.85,2825.9],[1640563800000,198.85,199.25,198.61,199.06,1839.76],[1640564100000,199.03,199.14,198.78,198.92,1546.16],[1640564400000,198.93,199.27,198.89,199.23,1467.59],[1640564700000,199.24,199.24,198.85,198.94,1819.58],[1640565000000,198.95,199.09,198.64,198.77,1299.02],[1640565300000,198.79,198.8,198.1,198.39,2069.69],[1640565600000,198.36,198.36,197.8,198.12,3367.81],[1640565900000,198.1,198.6,197.98,198.19,3183.23],[1640566200000,198.21,198.42,197.46,197.66,2067.44],[1640566500000,197.67,197.87,197.34,197.47,4125.29],[1640566800000,197.45,197.57,197.03,197.11,2260.84],[1640567100000,197.19,197.25,196.71,196.97,3767.98],[1640567400000,196.97,197.12,196.64,196.9,2267.01],[1640567700000,196.89,197.49,196.7,197.26,1719.54],[1640568000000,197.26,197.97,197.22,197.84,6068.52],[1640568300000,197.8,198.0,197.72,197.85,1756.53],[1640568600000,197.86,197.86,197.21,197.3,3050.55],[1640568900000,197.3,197.58,197.07,197.4,3156.3],[1640569200000,197.4,197.45,196.86,197.17,3412.75],[1640569500000,197.16,197.43,197.03,197.1,3661.54],[1640569800000,197.09,197.93,197.09,197.89,3173.35],[1640570100000,197.9,197.9,197.47,197.61,4471.79],[1640570400000,197.57,197.77,197.15,197.26,2602.79],[1640570700000,197.27,198.02,197.27,197.92,2641.5],[1640571000000,197.92,198.47,197.8,198.4,3583.74],[1640571300000,198.38,198.57,198.26,198.37,2537.91],[1640571600000,198.4,198.76,198.37,198.66,4298.13],[1640571900000,198.66,199.12,198.38,199.05,6080.49],[1640572200000,199.0,199.22,198.76,199.17,4586.24],[1640572500000,199.17,199.17,198.72,198.8,2263.7],[1640572800000,198.76,198.81,198.36,198.73,2987.14],[1640573100000,198.72,198.82,198.4,198.69,2040.27],[1640573400000,198.68,198.73,198.14,198.28,2302.68],[1640573700000,198.29,198.4,197.85,197.98,4639.49],[1640574000000,197.95,198.57,197.89,198.48,1790.39],[1640574300000,198.5,198.58,198.07,198.13,2342.4],[1640574600000,198.13,198.49,198.08,198.41,1584.96],[1640574900000,198.41,198.48,198.22,198.41,1449.19],[1640575200000,198.45,199.0,198.44,198.84,1695.54],[1640575500000,198.84,199.15,198.62,199.12,3138.76],[1640575800000,199.14,199.47,199.01,199.43,3203.16],[1640576100000,199.41,199.92,199.37,199.77,4658.29],[1640576400000,199.8,200.2,199.59,200.15,5833.67],[1640576700000,200.19,200.5,199.73,200.47,5017.24],[1640577000000,200.45,200.86,200.27,200.78,7245.89],[1640577300000,200.78,201.29,200.59,201.02,9489.03],[1640577600000,201.02,201.88,200.02,200.09,20882.66],[1640577900000,200.09,200.15,199.86,199.87,3619.43],[1640578200000,199.88,200.11,199.72,199.92,3318.15],[1640578500000,199.95,200.03,199.5,199.62,4012.04],[1640578800000,199.63,199.89,199.49,199.78,3672.98],[1640579100000,199.78,199.94,199.52,199.94,2439.3],[1640579400000,199.92,200.61,199.76,200.57,2568.86],[1640579700000,200.57,200.77,200.42,200.65,1995.32],[1640580000000,200.65,200.82,200.46,200.5,1836.36],[1640580300000,200.48,200.59,200.08,200.59,2198.3],[1640580600000,200.59,200.6,199.68,199.84,4902.55],[1640580900000,199.86,199.87,199.55,199.68,2823.45],[1640581200000,199.68,199.74,199.09,199.23,3535.18],[1640581500000,199.23,199.38,199.06,199.34,1528.94],[1640581800000,199.34,199.67,199.3,199.37,2457.44],[1640582100000,199.37,199.44,198.73,199.07,4886.48],[1640582400000,199.05,199.8,198.91,199.61,2991.46],[1640582700000,199.61,199.78,199.46,199.55,2197.67],[1640583000000,199.52,199.71,199.19,199.24,2555.67],[1640583300000,199.23,199.4,198.98,199.18,1614.25],[1640583600000,199.17,199.23,199.0,199.13,1862.9],[1640583900000,199.13,199.16,198.86,198.98,815.85],[1640584200000,198.95,198.98,198.76,198.85,579.74],[1640584500000,198.82,198.93,198.65,198.7,993.23],[1640584800000,198.69,199.0,198.63,198.75,1920.38],[1640585100000,198.75,198.89,198.6,198.86,1473.98],[1640585400000,198.86,198.93,198.39,198.59,2646.71],[1640585700000,198.58,199.35,198.54,199.21,1707.36],[1640586000000,199.25,199.34,199.07,199.23,1305.23],[1640586300000,199.22,199.44,199.0,199.0,1282.44],[1640586600000,199.02,199.52,199.01,199.17,1890.76],[1640586900000,199.2,199.37,199.13,199.27,1149.25],[1640587200000,199.31,199.51,199.29,199.42,610.11],[1640587500000,199.41,199.48,198.58,198.62,3192.24],[1640587800000,198.62,198.98,198.55,198.87,3706.65],[1640588100000,198.85,198.92,198.62,198.86,1723.59],[1640588400000,198.86,199.22,198.67,199.15,1523.59],[1640588700000,199.16,199.35,199.05,199.22,1959.28],[1640589000000,199.22,199.45,199.02,199.1,1430.59],[1640589300000,199.08,199.8,199.08,199.54,2414.83],[1640589600000,199.54,199.95,199.42,199.66,3423.85],[1640589900000,199.64,199.98,199.6,199.87,1370.25],[1640590200000,199.85,199.87,199.25,199.3,1550.78],[1640590500000,199.3,199.55,199.16,199.25,1489.35],[1640590800000,199.23,199.41,199.11,199.23,885.88],[1640591100000,199.22,199.25,198.75,198.79,3605.4],[1640591400000,198.78,199.07,198.75,198.92,1646.54],[1640591700000,198.89,199.04,198.54,198.59,1980.03],[1640592000000,198.57,199.07,198.53,198.61,1925.6],[1640592300000,198.6,199.05,198.6,198.94,1875.46],[1640592600000,198.99,199.09,198.5,198.63,5621.77],[1640592900000,198.62,198.67,198.2,198.42,1933.27],[1640593200000,198.39,198.59,198.2,198.26,1391.15],[1640593500000,198.25,198.75,198.21,198.49,2824.61],[1640593800000,198.48,198.54,197.67,197.91,5261.02],[1640594100000,197.9,198.04,197.63,197.65,1846.62],[1640594400000,197.66,197.77,197.49,197.67,2846.03],[1640594700000,197.65,197.68,197.01,197.13,5538.75],[1640595000000,197.16,197.18,195.92,196.68,21535.14],[1640595300000,196.69,196.76,196.38,196.42,2595.5],[1640595600000,196.4,196.44,194.91,195.23,25228.87],[1640595900000,195.22,195.8,194.71,195.75,8906.04],[1640596200000,195.75,196.29,195.67,196.22,3092.89],[1640596500000,196.23,196.6,196.21,196.56,5985.71],[1640596800000,196.5,196.96,196.5,196.83,3293.14],[1640597100000,196.83,196.97,196.59,196.85,1470.54],[1640597400000,196.84,196.93,196.44,196.65,1884.6],[1640597700000,196.65,196.66,196.3,196.6,1151.32],[1640598000000,196.6,197.54,196.5,197.26,3775.61],[1640598300000,197.26,197.55,197.1,197.22,2089.12],[1640598600000,197.24,198.21,197.16,197.96,3532.84],[1640598900000,197.93,198.11,197.78,197.84,1343.19],[1640599200000,197.84,199.67,197.8,199.33,11046.84],[1640599500000,199.37,199.96,199.08,199.32,8892.69],[1640599800000,199.31,199.54,199.11,199.34,2864.87],[1640600100000,199.33,199.67,199.22,199.41,2635.97],[1640600400000,199.42,199.42,199.1,199.17,2748.15],[1640600700000,199.17,199.57,199.12,199.46,1349.36],[1640601000000,199.47,199.8,199.31,199.35,3243.09],[1640601300000,199.32,199.32,198.69,198.99,3574.64],[1640601600000,198.98,199.6,198.56,199.48,5028.52],[1640601900000,199.45,199.58,199.21,199.55,1237.8],[1640602200000,199.51,200.47,199.41,200.17,10619.22],[1640602500000,200.18,200.46,200.1,200.33,4585.54],[1640602800000,200.32,201.0,200.29,200.71,6532.48],[1640603100000,200.65,200.94,200.42,200.82,2430.2],[1640603400000,200.81,201.0,200.55,200.65,3477.18],[1640603700000,200.66,200.85,199.97,200.17,2259.06],[1640604000000,200.16,200.2,199.63,199.65,3805.83],[1640604300000,199.66,199.94,199.6,199.74,2566.12],[1640604600000,199.72,200.63,199.6,200.19,2988.46],[1640604900000,200.21,200.66,200.18,200.5,2349.68],[1640605200000,200.5,200.53,200.2,200.38,1489.76],[1640605500000,200.37,200.5,200.05,200.17,2090.17],[1640605800000,200.18,200.2,199.69,199.87,2919.97],[1640606100000,199.89,200.3,199.47,200.28,3880.67],[1640606400000,200.27,200.97,200.14,200.91,4344.93],[1640606700000,200.9,201.0,200.66,200.9,3229.85],[1640607000000,200.88,200.89,200.33,200.59,1176.83],[1640607300000,200.56,200.56,199.11,199.16,4734.87],[1640607600000,199.14,199.95,198.9,199.6,8389.67],[1640607900000,199.6,200.28,199.57,200.27,4309.78],[1640608200000,200.28,200.8,200.17,200.73,6688.42],[1640608500000,200.72,201.5,200.57,201.32,8586.98],[1640608800000,201.3,201.5,200.99,201.47,6550.15],[1640609100000,201.39,201.39,200.75,201.01,4810.99],[1640609400000,201.0,201.32,200.77,201.16,3002.37],[1640609700000,201.16,201.2,200.8,200.89,3437.15],[1640610000000,200.94,201.39,200.93,201.38,2973.59],[1640610300000,201.38,201.97,201.25,201.8,8298.76],[1640610600000,201.81,201.83,200.59,200.66,5377.11],[1640610900000,200.61,201.02,200.6,200.95,1696.07],[1640611200000,200.93,201.12,200.79,200.82,2243.75],[1640611500000,200.82,201.97,200.81,201.89,6716.7],[1640611800000,201.89,202.0,201.3,201.79,4794.8],[1640612100000,201.78,201.99,201.51,201.78,3792.45],[1640612400000,201.74,201.9,201.46,201.55,3149.52],[1640612700000,201.55,202.0,201.49,201.99,6603.18],[1640613000000,201.99,202.48,201.92,202.2,17586.8],[1640613300000,202.2,202.58,201.9,202.47,10064.19],[1640613600000,202.48,202.84,201.97,202.24,8678.83],[1640613900000,202.25,202.92,202.0,202.83,6903.67],[1640614200000,202.83,202.88,202.49,202.57,2293.95],[1640614500000,202.52,203.08,202.21,202.29,8787.55],[1640614800000,202.3,203.05,202.05,202.72,7069.05],[1640615100000,202.7,202.83,201.84,201.99,6266.89],[1640615400000,201.98,202.96,201.96,202.4,8133.02],[1640615700000,202.4,202.84,202.17,202.17,3375.74],[1640616000000,202.17,202.99,202.1,202.91,5026.48],[1640616300000,202.93,203.22,202.54,203.07,3659.24],[1640616600000,203.1,203.19,202.61,202.77,3209.9],[1640616900000,202.8,203.17,202.69,202.84,2208.08],[1640617200000,202.83,203.2,202.67,202.71,7028.52],[1640617500000,202.75,203.21,202.6,203.14,6258.55],[1640617800000,203.13,203.22,202.91,203.19,3752.68],[1640618100000,203.19,203.43,202.85,203.21,12747.45],[1640618400000,203.18,203.5,203.04,203.05,2689.38],[1640618700000,203.06,203.12,201.88,202.64,18029.19],[1640619000000,202.65,202.75,201.92,201.99,3976.1],[1640619300000,201.99,202.01,201.57,201.87,3843.36],[1640619600000,201.91,202.06,201.34,201.6,4212.24],[1640619900000,201.6,201.98,201.58,201.81,3617.89],[1640620200000,201.82,202.07,201.6,201.73,2867.29],[1640620500000,201.73,202.03,201.5,201.57,5298.09],[1640620800000,201.57,202.12,201.22,201.41,5797.48],[1640621100000,201.42,201.42,200.63,200.95,4834.57],[1640621400000,200.95,201.18,200.67,200.68,4198.58],[1640621700000,200.68,201.85,200.64,201.74,6852.01],[1640622000000,201.73,201.9,201.47,201.67,6683.78],[1640622300000,201.67,202.27,201.5,202.2,4017.37],[1640622600000,202.15,202.24,201.78,202.0,3190.23],[1640622900000,202.0,202.42,202.0,202.37,2926.42],[1640623200000,202.38,202.73,202.26,202.69,2040.76],[1640623500000,202.68,202.7,202.31,202.53,4846.84],[1640623800000,202.57,202.65,202.4,202.43,1459.25],[1640624100000,202.47,202.95,202.44,202.83,1974.91],[1640624400000,202.85,203.4,202.85,203.3,2486.39],[1640624700000,203.3,204.0,203.04,203.38,12309.07],[1640625000000,203.37,203.87,203.37,203.51,6603.02],[1640625300000,203.5,203.93,203.17,203.21,3965.89],[1640625600000,203.21,203.71,202.92,203.64,5503.93],[1640625900000,203.61,203.98,203.43,203.97,5697.22],[1640626200000,203.95,204.55,203.77,204.45,12887.68],[1640626500000,204.45,204.75,203.91,204.11,13661.41],[1640626800000,204.11,204.17,203.8,203.99,4673.0],[1640627100000,204.05,204.13,203.32,203.66,7464.0],[1640627400000,203.61,204.0,203.42,203.64,4692.74],[1640627700000,203.69,203.86,203.21,203.52,2523.99],[1640628000000,203.51,203.83,203.5,203.66,2122.04],[1640628300000,203.66,203.96,203.53,203.55,2416.95],[1640628600000,203.55,203.61,202.84,202.99,8133.73],[1640628900000,202.99,203.42,202.86,203.21,5560.1],[1640629200000,203.22,203.32,202.46,202.81,8216.17],[1640629500000,202.81,202.9,202.26,202.3,5444.3],[1640629800000,202.29,202.7,202.0,202.4,7723.29],[1640630100000,202.41,202.87,202.18,202.64,3221.35],[1640630400000,202.64,202.76,202.26,202.4,2164.86],[1640630700000,202.37,202.39,202.0,202.08,2078.02],[1640631000000,202.08,202.47,202.0,202.05,3846.44],[1640631300000,202.06,202.47,201.92,202.43,2041.91],[1640631600000,202.42,203.05,202.42,203.02,1875.83],[1640631900000,203.02,203.03,202.24,202.31,3383.99],[1640632200000,202.31,202.34,201.91,202.15,2883.17],[1640632500000,202.15,202.15,201.53,201.63,2869.26],[1640632800000,201.65,201.94,201.62,201.76,2411.69],[1640633100000,201.75,201.85,201.0,201.22,4889.89],[1640633400000,201.23,201.28,200.68,200.94,4303.35],[1640633700000,200.94,201.38,200.76,201.23,3245.67],[1640634000000,201.28,201.45,200.86,200.88,1895.29],[1640634300000,200.88,201.52,200.8,201.51,2009.86],[1640634600000,201.51,201.57,200.51,200.67,4012.47],[1640634900000,200.68,200.88,200.41,200.55,4352.04],[1640635200000,200.53,200.96,200.38,200.7,4360.71],[1640635500000,200.71,200.96,200.47,200.8,6224.66],[1640635800000,200.81,201.26,200.7,200.91,1901.24],[1640636100000,200.89,200.91,200.32,200.36,2617.35],[1640636400000,200.37,200.54,200.22,200.37,2410.41],[1640636700000,200.37,200.41,199.5,199.79,9283.38],[1640637000000,199.77,200.33,199.77,199.96,4898.96],[1640637300000,199.95,200.03,198.72,198.86,16062.41],[1640637600000,198.86,199.39,198.5,198.89,5511.06],[1640637900000,198.89,199.31,198.83,198.93,3319.29],[1640638200000,198.96,199.73,198.94,199.66,2914.92],[1640638500000,199.67,199.79,199.46,199.71,2574.18],[1640638800000,199.69,199.93,199.34,199.75,4723.0],[1640639100000,199.72,199.99,199.58,199.96,2602.36],[1640639400000,199.96,200.26,199.54,199.68,3330.03],[1640639700000,199.63,199.63,199.19,199.3,2170.6],[1640640000000,199.36,199.46,198.83,199.1,3768.72],[1640640300000,199.09,199.4,199.0,199.37,4066.07],[1640640600000,199.37,199.53,198.93,198.96,1891.99],[1640640900000,198.97,199.25,198.93,198.94,1649.54],[1640641200000,198.94,199.17,198.59,198.65,3744.19],[1640641500000,198.64,198.74,198.23,198.36,2799.73],[1640641800000,198.36,198.67,197.65,197.99,7149.25],[1640642100000,197.98,198.46,197.66,198.21,3794.87],[1640642400000,198.2,198.75,197.93,198.55,3983.93],[1640642700000,198.57,199.05,198.31,198.99,2150.97],[1640643000000,198.99,199.34,198.86,199.19,3406.58],[1640643300000,199.18,199.18,198.55,198.88,1949.65],[1640643600000,198.84,199.18,198.57,199.18,1322.45],[1640643900000,199.18,199.28,198.45,198.6,2364.17],[1640644200000,198.6,198.66,198.29,198.29,1518.04],[1640644500000,198.29,198.3,197.38,197.42,4141.59],[1640644800000,197.41,197.48,196.81,196.92,5922.65],[1640645100000,196.91,196.96,196.13,196.94,9487.97],[1640645400000,196.95,199.29,196.94,198.83,45013.37],[1640645700000,198.84,198.98,198.01,198.59,4432.35],[1640646000000,198.6,198.6,197.29,198.15,5973.45],[1640646300000,198.14,198.44,197.92,198.01,2654.32],[1640646600000,198.01,198.15,197.38,197.72,1789.53],[1640646900000,197.73,198.48,196.65,196.94,4433.19],[1640647200000,196.96,197.02,196.6,196.86,3975.46],[1640647500000,196.85,197.27,196.73,197.18,2844.37],[1640647800000,197.19,197.19,196.43,196.51,2327.33],[1640648100000,196.5,196.68,196.16,196.2,1297.89],[1640648400000,196.19,196.76,195.94,196.7,4163.48],[1640648700000,196.69,196.71,196.17,196.27,2288.14],[1640649000000,196.24,196.24,195.25,195.53,4875.26],[1640649300000,195.53,196.12,195.37,195.67,2046.8],[1640649600000,195.68,195.68,195.0,195.2,9842.87],[1640649900000,195.19,195.4,193.57,193.62,18458.87],[1640650200000,193.63,195.36,192.64,194.37,19121.06],[1640650500000,194.37,194.45,192.6,193.39,12472.89],[1640650800000,193.36,193.8,192.75,193.48,7127.02],[1640651100000,193.49,194.29,192.89,194.26,5170.7],[1640651400000,194.23,194.31,192.4,192.48,7399.62],[1640651700000,192.49,193.51,192.25,192.8,8883.69],[1640652000000,192.8,193.71,192.8,193.45,5284.42],[1640652300000,193.47,194.74,193.43,194.19,11368.85],[1640652600000,194.18,195.15,193.78,194.83,7117.97],[1640652900000,194.82,195.58,194.71,195.16,5781.85],[1640653200000,195.15,195.15,193.73,193.73,2528.86],[1640653500000,193.76,194.58,193.52,194.21,8269.68],[1640653800000,194.17,194.17,193.3,193.71,4170.29],[1640654100000,193.71,194.2,193.17,193.84,5134.99],[1640654400000,193.85,193.85,192.79,193.22,4198.59],[1640654700000,193.21,193.7,193.03,193.34,3977.76],[1640655000000,193.34,193.34,192.35,192.45,3961.92],[1640655300000,192.4,192.52,191.34,191.59,10032.6],[1640655600000,191.59,191.95,190.81,191.36,11474.2],[1640655900000,191.36,191.69,190.7,191.69,6709.83],[1640656200000,191.68,191.93,191.02,191.43,2767.99],[1640656500000,191.44,191.87,191.01,191.49,3603.59],[1640656800000,191.48,192.0,190.61,192.0,7964.38],[1640657100000,192.0,192.28,191.37,191.46,2980.52],[1640657400000,191.45,191.75,191.15,191.19,1882.69],[1640657700000,191.18,191.23,189.82,190.03,12382.41],[1640658000000,190.04,190.28,189.63,190.2,7623.05],[1640658300000,190.23,190.61,189.85,190.33,3565.86],[1640658600000,190.3,190.3,189.11,189.24,6858.06],[1640658900000,189.25,190.18,189.08,190.08,4461.83],[1640659200000,190.08,190.42,189.75,190.37,2882.9],[1640659500000,190.38,190.6,189.89,190.04,3141.03],[1640659800000,190.06,190.2,189.62,189.87,3590.98],[1640660100000,189.86,190.39,189.85,190.37,3531.55],[1640660400000,190.37,190.37,189.15,189.35,6161.07],[1640660700000,189.33,189.71,188.01,188.28,14430.05],[1640661000000,188.25,188.55,187.04,187.57,19113.83],[1640661300000,187.57,188.61,187.42,188.53,8272.3],[1640661600000,188.53,189.26,188.39,189.15,5906.74],[1640661900000,189.15,189.68,188.81,189.6,10345.45],[1640662200000,189.62,189.77,188.65,188.72,5791.44],[1640662500000,188.72,189.55,188.65,189.55,8113.71],[1640662800000,189.55,189.63,188.73,189.51,6931.6],[1640663100000,189.49,189.61,188.93,189.39,6894.17],[1640663400000,189.37,190.13,189.33,189.9,7763.31],[1640663700000,189.9,190.38,189.79,190.29,4208.32],[1640664000000,190.24,190.3,189.11,189.32,6510.18],[1640664300000,189.3,189.91,189.27,189.81,3000.45],[1640664600000,189.8,189.89,188.42,188.58,16636.82],[1640664900000,188.58,189.01,186.71,187.03,26370.24],[1640665200000,187.06,187.95,186.08,187.56,23494.88],[1640665500000,187.55,187.56,186.5,186.99,10023.9],[1640665800000,186.98,187.64,186.52,186.77,7486.34],[1640666100000,186.75,186.81,185.83,186.4,11339.92],[1640666400000,186.38,188.0,186.25,187.76,15168.34],[1640666700000,187.76,188.19,187.28,188.18,11279.63],[1640667000000,188.14,188.83,188.11,188.3,4940.06],[1640667300000,188.3,188.55,187.93,188.14,4431.88],[1640667600000,188.13,188.82,187.81,188.8,4262.7],[1640667900000,188.8,189.5,188.58,189.26,8974.85],[1640668200000,189.26,189.89,188.89,189.54,6008.0],[1640668500000,189.56,189.65,189.38,189.48,3597.03],[1640668800000,189.46,189.66,188.6,189.64,8017.42],[1640669100000,189.66,189.9,189.09,189.13,7747.82],[1640669400000,189.13,189.58,188.67,189.51,5958.24],[1640669700000,189.46,189.92,189.34,189.58,5080.96],[1640670000000,189.58,190.11,189.55,190.08,3725.0],[1640670300000,190.08,190.7,189.94,190.55,8838.76],[1640670600000,190.54,190.98,190.5,190.84,6295.66],[1640670900000,190.84,191.6,190.74,191.08,8786.89],[1640671200000,191.07,191.53,190.73,190.97,4280.21],[1640671500000,190.99,191.0,190.5,190.58,3302.77],[1640671800000,190.58,190.78,190.17,190.61,3381.34],[1640672100000,190.63,191.5,190.63,191.45,3006.79],[1640672400000,191.47,192.61,191.28,192.01,6584.63],[1640672700000,192.02,192.46,191.96,192.31,3432.08],[1640673000000,192.3,193.25,192.28,192.59,12331.85],[1640673300000,192.63,193.04,192.58,192.72,4935.3],[1640673600000,192.72,192.73,191.84,192.06,4707.95],[1640673900000,192.06,192.37,191.7,191.75,5230.21],[1640674200000,191.76,191.85,190.44,190.67,6497.63],[1640674500000,190.68,191.41,190.49,191.2,3499.5],[1640674800000,191.17,191.64,190.61,191.49,5753.17],[1640675100000,191.5,191.92,191.14,191.52,4876.88],[1640675400000,191.52,192.0,191.17,191.52,6178.48],[1640675700000,191.5,191.56,190.95,190.95,3271.0],[1640676000000,190.96,190.97,189.17,189.66,10862.43],[1640676300000,189.65,190.01,189.41,190.0,4704.02],[1640676600000,190.0,190.0,189.36,189.52,4335.31],[1640676900000,189.53,189.55,188.67,188.97,5091.65],[1640677200000,188.94,189.4,188.29,189.2,7236.3],[1640677500000,189.19,189.59,189.14,189.51,2389.54],[1640677800000,189.5,189.93,189.32,189.85,3466.08],[1640678100000,189.83,190.0,189.57,189.99,3453.96],[1640678400000,189.98,189.99,189.02,189.33,4749.35],[1640678700000,189.33,189.79,188.9,189.73,3680.97],[1640679000000,189.74,192.01,189.74,191.57,22477.19],[1640679300000,191.57,192.3,190.85,191.06,8491.48],[1640679600000,191.07,191.39,190.55,191.39,6393.67],[1640679900000,191.31,191.6,190.99,191.46,4380.62],[1640680200000,191.44,191.47,191.03,191.22,2256.71],[1640680500000,191.22,191.22,190.73,191.03,3011.45],[1640680800000,191.06,191.36,190.55,191.05,3694.97],[1640681100000,191.05,191.18,190.52,190.67,5387.77],[1640681400000,190.62,190.91,189.87,190.01,5187.63],[1640681700000,190.0,190.79,189.67,190.48,3667.74],[1640682000000,190.47,190.96,190.32,190.78,1805.18],[1640682300000,190.82,191.02,190.68,190.97,1640.61],[1640682600000,190.97,191.06,190.37,190.37,2130.05],[1640682900000,190.37,190.46,190.02,190.05,1911.91],[1640683200000,190.06,190.3,189.77,190.0,3989.61],[1640683500000,190.0,190.2,189.32,190.16,7027.69],[1640683800000,190.12,190.47,190.0,190.43,1964.43],[1640684100000,190.44,190.51,189.92,190.34,2347.66],[1640684400000,190.34,190.45,189.2,189.42,3715.96],[1640684700000,189.45,189.89,189.09,189.15,4116.96],[1640685000000,189.19,189.26,188.71,189.04,8455.81],[1640685300000,189.04,189.24,188.76,188.87,3038.79],[1640685600000,188.83,189.76,188.78,189.68,3746.58],[1640685900000,189.7,189.86,188.84,188.84,3967.7],[1640686200000,188.84,189.24,188.53,188.95,10422.48],[1640686500000,188.92,189.45,188.9,189.22,3709.48],[1640686800000,189.21,189.8,189.02,189.24,3642.99],[1640687100000,189.24,189.72,189.18,189.56,2064.32],[1640687400000,189.51,189.66,189.27,189.3,2605.07],[1640687700000,189.31,189.76,189.2,189.6,2347.54],[1640688000000,189.61,189.71,189.21,189.29,3910.58],[1640688300000,189.28,190.15,189.27,190.02,7133.9],[1640688600000,189.98,191.08,189.88,190.15,6298.89],[1640688900000,190.14,190.66,190.13,190.37,2016.24],[1640689200000,190.37,190.57,190.0,190.44,2321.78],[1640689500000,190.44,190.67,189.87,190.04,4069.26],[1640689800000,190.05,190.64,189.9,190.6,2720.89],[1640690100000,190.6,191.3,190.45,191.25,3701.2],[1640690400000,191.24,192.45,191.16,192.0,12155.99],[1640690700000,192.0,192.06,191.2,191.2,4323.53],[1640691000000,191.2,191.65,191.2,191.46,3245.41],[1640691300000,191.45,191.63,191.19,191.51,3163.33],[1640691600000,191.5,191.67,191.34,191.6,1752.59],[1640691900000,191.62,191.94,191.54,191.85,1178.25],[1640692200000,191.84,192.66,191.82,192.41,7273.25],[1640692500000,192.33,192.97,191.95,192.14,8464.18],[1640692800000,192.14,192.38,191.65,192.24,6905.37],[1640693100000,192.24,192.28,191.75,191.88,1515.89],[1640693400000,191.87,191.97,191.3,191.75,2735.83],[1640693700000,191.72,192.14,191.49,191.77,5093.25],[1640694000000,191.8,191.92,191.5,191.58,1999.32],[1640694300000,191.6,191.87,191.44,191.6,2958.96],[1640694600000,191.6,192.93,191.53,192.78,4609.25],[1640694900000,192.78,192.87,191.71,191.9,5406.11],[1640695200000,191.87,191.91,191.53,191.58,2178.02],[1640695500000,191.58,191.69,191.31,191.36,1587.91],[1640695800000,191.36,191.55,190.97,191.18,5355.31],[1640696100000,191.18,191.21,190.53,190.68,2906.25],[1640696400000,190.68,191.12,190.6,190.63,2438.87],[1640696700000,190.63,191.0,190.24,191.0,2097.47],[1640697000000,191.0,191.38,190.53,190.67,2744.99],[1640697300000,190.67,190.94,190.49,190.91,2253.27],[1640697600000,190.92,190.94,190.5,190.55,2251.24],[1640697900000,190.53,191.22,190.24,190.91,8935.24],[1640698200000,190.91,191.53,190.35,190.36,6159.77],[1640698500000,190.38,190.63,190.33,190.46,2862.38],[1640698800000,190.46,190.78,190.46,190.63,3047.13],[1640699100000,190.63,190.68,190.0,190.13,4323.53],[1640699400000,190.09,190.65,190.0,190.07,7641.89],[1640699700000,190.06,190.23,189.16,189.19,11835.01],[1640700000000,189.19,189.54,188.08,188.49,11477.17],[1640700300000,188.53,188.53,187.33,188.38,9912.03],[1640700600000,188.39,189.15,188.39,188.97,4098.95],[1640700900000,188.95,189.47,187.99,188.67,9503.91],[1640701200000,188.64,189.39,188.5,189.18,3113.17],[1640701500000,189.2,189.59,189.02,189.37,4193.25],[1640701800000,189.36,189.51,188.6,189.0,5962.23],[1640702100000,189.02,189.11,185.0,186.25,26045.06],[1640702400000,186.19,187.47,185.72,187.4,16638.17],[1640702700000,187.36,189.24,187.3,188.08,17342.11],[1640703000000,188.08,188.08,187.18,187.7,9265.66],[1640703300000,187.74,188.16,187.02,187.11,6424.89],[1640703600000,187.16,188.52,186.82,188.39,9413.48],[1640703900000,188.38,188.41,187.06,187.08,3719.85],[1640704200000,187.1,187.61,186.61,187.02,4192.16],[1640704500000,186.98,187.11,186.12,186.27,6062.64],[1640704800000,186.28,186.83,185.87,186.57,6601.15],[1640705100000,186.58,187.05,186.16,186.86,9037.15],[1640705400000,186.87,187.34,186.6,187.26,6622.17],[1640705700000,187.27,187.51,186.6,186.73,5318.84],[1640706000000,186.75,186.77,185.69,186.17,5569.37],[1640706300000,186.19,186.4,185.66,185.78,4707.16],[1640706600000,185.78,186.09,185.51,186.02,4010.53],[1640706900000,186.02,186.19,185.16,185.58,9491.22],[1640707200000,185.57,186.0,183.33,183.7,30759.34],[1640707500000,183.71,184.0,182.62,183.25,15479.53],[1640707800000,183.26,183.72,182.22,182.9,22607.47],[1640708100000,182.91,183.68,182.46,183.14,8945.63],[1640708400000,183.1,183.14,181.14,182.16,18390.03],[1640708700000,182.16,183.15,180.67,181.48,21155.01],[1640709000000,181.5,183.3,181.5,183.0,13600.23],[1640709300000,182.99,184.21,182.11,183.41,22461.68],[1640709600000,183.38,183.58,182.1,182.17,9049.48],[1640709900000,182.17,182.92,181.9,182.76,4269.96],[1640710200000,182.76,183.38,182.72,183.12,4190.95],[1640710500000,183.13,183.8,182.8,183.54,5812.65],[1640710800000,183.53,183.66,182.65,182.79,3811.25],[1640711100000,182.75,182.78,181.69,181.96,5253.93],[1640711400000,181.96,181.96,181.0,181.47,9112.65],[1640711700000,181.47,182.07,180.91,181.16,14577.32],[1640712000000,181.16,181.66,180.54,181.0,10517.08],[1640712300000,181.03,181.62,179.75,179.88,25370.57],[1640712600000,179.84,180.27,178.52,178.76,36182.23],[1640712900000,178.76,179.78,177.53,178.74,33415.56],[1640713200000,178.72,179.55,178.13,179.15,15873.93],[1640713500000,179.22,180.0,178.6,178.65,16664.42],[1640713800000,178.62,179.89,178.62,179.81,8161.98],[1640714100000,179.84,180.76,179.57,180.63,13496.8],[1640714400000,180.62,180.67,179.16,179.33,6934.81],[1640714700000,179.32,179.76,178.4,178.64,9861.9],[1640715000000,178.62,179.65,178.51,179.39,8143.36],[1640715300000,179.4,180.38,179.19,179.81,5991.58],[1640715600000,179.79,179.96,179.0,179.15,3191.11],[1640715900000,179.15,180.17,179.15,180.06,5515.34],[1640716200000,180.06,180.49,179.81,180.39,3328.24],[1640716500000,180.39,180.71,179.9,180.18,6086.38],[1640716800000,180.19,180.69,180.0,180.1,4239.63],[1640717100000,180.09,180.1,178.95,179.04,8418.92],[1640717400000,179.04,179.1,178.07,178.71,8304.82],[1640717700000,178.71,179.45,178.37,179.11,4182.35],[1640718000000,179.11,179.11,177.76,177.81,9292.48],[1640718300000,177.81,178.14,176.2,176.26,29209.58],[1640718600000,176.24,178.08,176.23,177.02,11282.8],[1640718900000,177.05,177.86,177.01,177.08,8136.44],[1640719200000,177.08,178.62,176.94,178.52,14217.0],[1640719500000,178.44,178.73,177.69,177.9,6789.01],[1640719800000,177.9,178.86,177.69,178.63,5579.52],[1640720100000,178.65,178.99,178.14,178.84,4250.51],[1640720400000,178.83,179.4,178.53,179.31,6323.84],[1640720700000,179.35,180.1,179.12,179.82,10030.31],[1640721000000,179.76,180.39,179.59,180.05,6660.61],[1640721300000,180.05,180.28,179.45,180.17,7174.48],[1640721600000,180.18,180.26,179.19,179.48,7966.11],[1640721900000,179.51,180.3,179.11,180.29,3685.08],[1640722200000,180.29,181.24,180.27,180.95,7891.52],[1640722500000,180.94,181.7,180.52,181.62,8297.64],[1640722800000,181.59,183.99,181.08,182.23,33308.3],[1640723100000,182.24,182.24,181.21,181.32,5976.76],[1640723400000,181.34,181.34,180.71,181.14,4147.74],[1640723700000,181.13,181.41,180.94,181.29,3941.6],[1640724000000,181.29,182.35,181.26,182.16,6260.92],[1640724300000,182.16,182.46,181.44,181.69,6625.84],[1640724600000,181.68,181.68,181.09,181.28,6840.42],[1640724900000,181.3,181.63,180.7,181.2,4456.89],[1640725200000,181.21,181.27,180.34,180.49,2807.0],[1640725500000,180.49,180.74,180.25,180.3,3530.52],[1640725800000,180.29,180.92,180.13,180.58,3101.68],[1640726100000,180.55,181.19,180.53,180.98,1589.08],[1640726400000,180.97,181.25,180.37,180.46,6143.16],[1640726700000,180.45,180.47,180.04,180.22,1896.49],[1640727000000,180.21,180.68,180.08,180.32,2394.69],[1640727300000,180.33,180.59,180.01,180.02,1832.75],[1640727600000,180.02,180.04,178.88,178.91,8749.28],[1640727900000,178.91,179.28,178.27,178.38,4569.37],[1640728200000,178.39,179.26,178.37,178.93,3833.47],[1640728500000,178.95,179.26,178.53,178.66,2170.99],[1640728800000,178.62,179.49,178.6,179.39,2899.56],[1640729100000,179.38,179.6,179.23,179.33,1515.63],[1640729400000,179.32,179.32,177.86,178.0,5090.93],[1640729700000,177.95,178.64,177.88,178.55,3718.24],[1640730000000,178.53,178.87,178.24,178.53,3282.25],[1640730300000,178.45,178.52,177.81,178.21,2841.58],[1640730600000,178.21,178.21,177.6,177.63,2164.96],[1640730900000,177.65,177.91,177.02,177.65,5990.59],[1640731200000,177.64,178.06,177.08,178.06,4106.1],[1640731500000,178.03,178.81,178.03,178.79,1911.2],[1640731800000,178.8,179.42,178.7,179.02,3630.05],[1640732100000,179.02,179.6,178.65,179.42,2537.01],[1640732400000,179.41,179.81,178.7,178.9,2293.72],[1640732700000,178.93,179.36,178.52,178.92,2861.08],[1640733000000,178.93,179.1,178.51,178.96,2629.43],[1640733300000,178.97,179.81,178.97,179.55,2299.56],[1640733600000,179.56,179.86,179.5,179.68,1906.28],[1640733900000,179.68,179.77,179.51,179.68,2923.36],[1640734200000,179.66,180.18,179.19,179.21,2867.33],[1640734500000,179.2,179.56,179.17,179.43,4129.33],[1640734800000,179.48,179.6,179.09,179.09,1801.14],[1640735100000,179.15,179.21,178.57,178.84,2294.84],[1640735400000,178.83,178.85,177.83,177.9,4464.03],[1640735700000,177.9,177.9,176.94,177.32,11996.37],[1640736000000,177.28,177.85,176.77,176.81,8136.36],[1640736300000,176.81,178.91,176.78,178.74,10802.06],[1640736600000,178.69,179.51,178.42,179.21,5392.09],[1640736900000,179.21,179.33,178.43,179.18,4225.79],[1640737200000,179.18,179.43,178.66,178.68,3439.85],[1640737500000,178.69,178.95,178.27,178.4,2274.74],[1640737800000,178.37,178.37,177.42,177.86,4741.99],[1640738100000,177.86,178.18,176.71,176.94,7421.56],[1640738400000,176.91,177.42,176.44,177.41,8417.78],[1640738700000,177.41,178.27,177.41,178.2,3566.39],[1640739000000,178.17,178.57,177.85,178.56,3585.22],[1640739300000,178.57,178.74,178.24,178.65,5049.79],[1640739600000,178.66,178.81,178.25,178.56,2807.37],[1640739900000,178.62,179.31,178.56,179.07,3372.12],[1640740200000,179.11,179.41,178.87,179.39,2752.54],[1640740500000,179.38,179.58,178.93,179.36,4584.18],[1640740800000,179.36,179.66,179.23,179.47,3339.32],[1640741100000,179.45,179.46,178.57,178.68,3058.7],[1640741400000,178.69,178.69,177.81,178.09,4449.43],[1640741700000,178.1,178.29,177.63,177.76,3383.53],[1640742000000,177.72,178.62,177.71,178.58,2821.27],[1640742300000,178.62,179.07,178.51,178.98,2949.15],[1640742600000,178.95,179.11,178.75,178.85,2894.08],[1640742900000,178.84,178.89,177.81,177.89,3570.47],[1640743200000,177.87,178.69,177.63,178.51,3690.47],[1640743500000,178.53,178.81,178.33,178.81,4776.08],[1640743800000,178.8,179.18,178.75,179.01,3661.87],[1640744100000,179.0,179.42,178.99,178.99,7612.8],[1640744400000,178.99,179.4,178.78,179.35,2933.5],[1640744700000,179.35,179.46,179.13,179.31,1609.75],[1640745000000,179.31,179.49,179.1,179.46,4185.17],[1640745300000,179.46,179.64,178.88,178.89,3353.92],[1640745600000,178.89,179.34,178.75,178.83,1623.03],[1640745900000,178.83,179.26,178.83,178.89,2011.36],[1640746200000,178.89,179.57,178.84,179.47,2717.72],[1640746500000,179.47,179.47,179.04,179.3,3440.67],[1640746800000,179.28,179.81,179.25,179.8,3387.93],[1640747100000,179.8,180.32,179.75,180.29,2779.11],[1640747400000,180.3,180.59,180.27,180.35,4521.72],[1640747700000,180.33,180.36,179.78,180.19,3713.84],[1640748000000,180.19,180.62,179.89,180.27,4612.43],[1640748300000,180.28,180.36,179.49,179.55,2665.68],[1640748600000,179.56,179.61,179.12,179.37,3524.59],[1640748900000,179.29,179.87,179.26,179.4,2703.26],[1640749200000,179.4,179.53,179.29,179.36,1359.58],[1640749500000,179.36,179.7,179.33,179.44,1145.44],[1640749800000,179.43,179.84,179.31,179.66,1538.49],[1640750100000,179.64,179.67,179.36,179.63,1451.97],[1640750400000,179.63,180.02,179.62,179.74,2816.57],[1640750700000,179.74,179.96,179.43,179.96,1624.99],[1640751000000,179.96,179.96,179.38,179.38,3025.4],[1640751300000,179.38,179.48,178.92,179.03,4266.05],[1640751600000,179.02,179.28,178.83,178.85,2109.86],[1640751900000,178.85,178.85,177.94,178.18,3998.65],[1640752200000,178.12,178.38,177.78,178.15,2462.71],[1640752500000,178.17,178.74,178.05,178.39,2680.99],[1640752800000,178.39,178.89,178.35,178.85,2239.16],[1640753100000,178.85,178.9,178.05,178.25,3322.5],[1640753400000,178.23,178.49,176.83,176.98,48030.38],[1640753700000,176.97,177.3,176.73,176.95,6376.1],[1640754000000,176.95,177.25,176.69,176.87,4987.42],[1640754300000,176.86,177.53,176.86,177.53,3089.0],[1640754600000,177.54,177.96,177.39,177.42,2900.26],[1640754900000,177.41,177.88,177.33,177.51,2371.27],[1640755200000,177.51,177.6,177.12,177.13,3146.05],[1640755500000,177.14,177.24,176.46,176.62,3873.81],[1640755800000,176.63,176.99,176.34,176.98,6314.86],[1640756100000,176.99,177.06,176.43,176.53,2364.88],[1640756400000,176.55,176.59,175.32,175.74,20175.04],[1640756700000,175.81,176.39,175.72,176.14,4678.9],[1640757000000,176.15,176.87,176.07,176.71,4151.6],[1640757300000,176.71,176.75,176.23,176.49,2383.77],[1640757600000,176.49,176.93,176.46,176.92,2659.76],[1640757900000,176.92,177.33,176.79,176.91,2617.67],[1640758200000,176.91,177.19,176.84,177.13,2060.3],[1640758500000,177.1,177.74,177.04,177.5,4009.07],[1640758800000,177.48,177.66,176.95,177.19,7209.46],[1640759100000,177.21,177.51,177.11,177.13,2378.45],[1640759400000,177.14,177.39,176.84,177.34,2035.61],[1640759700000,177.32,177.56,177.16,177.19,1883.36],[1640760000000,177.19,177.19,176.66,176.76,5134.58],[1640760300000,176.76,176.8,175.76,176.2,6552.24],[1640760600000,176.19,176.5,175.71,175.96,4085.28],[1640760900000,176.0,176.64,176.0,176.64,1827.47],[1640761200000,176.64,177.13,176.54,177.09,2060.05],[1640761500000,177.11,177.19,176.62,176.65,1927.34],[1640761800000,176.63,176.69,176.02,176.03,3855.61],[1640762100000,176.06,176.58,176.02,176.25,3006.84],[1640762400000,176.26,176.36,175.84,175.94,1863.27],[1640762700000,175.94,176.54,175.94,176.26,1671.58],[1640763000000,176.26,177.14,176.26,177.13,4656.3],[1640763300000,177.13,177.14,176.83,176.99,1760.52],[1640763600000,176.98,177.16,176.46,176.48,1641.96],[1640763900000,176.49,176.73,175.94,176.13,3117.78],[1640764200000,176.12,176.39,175.76,176.19,4500.75],[1640764500000,176.17,176.46,176.06,176.46,2600.6],[1640764800000,176.46,177.03,176.17,176.98,3767.85],[1640765100000,176.98,177.26,176.86,176.86,3452.65],[1640765400000,176.86,177.39,176.84,177.03,3895.52],[1640765700000,176.98,177.2,176.77,176.98,2307.11],[1640766000000,176.99,177.01,176.62,176.66,2602.73],[1640766300000,176.66,176.89,176.39,176.64,2520.56],[1640766600000,176.65,177.2,176.55,177.03,1945.12],[1640766900000,177.09,177.51,176.98,177.06,6157.75],[1640767200000,177.05,177.83,176.98,177.82,3557.55],[1640767500000,177.83,177.88,177.47,177.62,2918.46],[1640767800000,177.61,177.77,177.41,177.43,3808.18],[1640768100000,177.43,177.73,177.08,177.21,3523.44],[1640768400000,177.22,177.6,177.05,177.39,3455.22],[1640768700000,177.39,177.4,176.96,177.09,3511.25],[1640769000000,177.1,177.37,176.76,176.86,3595.73],[1640769300000,176.87,177.06,175.0,175.43,19697.6],[1640769600000,175.44,175.82,175.27,175.45,5609.51],[1640769900000,175.46,175.7,175.25,175.65,3781.38],[1640770200000,175.65,176.58,175.34,176.26,4943.28],[1640770500000,176.17,176.75,176.16,176.63,3088.37],[1640770800000,176.64,176.79,176.19,176.53,3868.05],[1640771100000,176.54,177.19,176.43,177.09,4689.4],[1640771400000,177.09,177.85,177.04,177.83,5324.36],[1640771700000,177.82,177.93,177.4,177.45,4512.98],[1640772000000,177.44,177.64,176.9,177.0,3400.99],[1640772300000,177.0,177.38,176.96,177.38,2315.98],[1640772600000,177.39,177.77,177.05,177.57,2236.17],[1640772900000,177.58,177.68,177.0,177.08,2180.81],[1640773200000,177.08,177.51,177.07,177.29,6262.12],[1640773500000,177.32,177.54,177.1,177.22,1833.96],[1640773800000,177.18,177.94,177.13,177.53,3024.37],[1640774100000,177.52,177.52,177.14,177.2,1466.56],[1640774400000,177.2,177.31,176.57,176.74,3009.5],[1640774700000,176.76,177.62,176.73,177.23,5529.26],[1640775000000,177.22,177.23,176.62,176.73,2667.7],[1640775300000,176.73,177.15,176.49,176.98,2193.21],[1640775600000,176.98,177.45,176.93,177.26,2200.43],[1640775900000,177.25,177.5,176.79,176.82,1999.22],[1640776200000,176.81,177.01,176.58,176.97,3057.63],[1640776500000,176.97,177.01,176.36,176.36,2114.49],[1640776800000,176.37,176.54,175.9,176.4,5705.99],[1640777100000,176.41,176.49,176.01,176.28,2501.34],[1640777400000,176.28,176.68,176.27,176.47,2786.88],[1640777700000,176.48,176.73,175.95,175.95,7918.34],[1640778000000,175.97,175.97,175.12,175.57,14482.65],[1640778300000,175.57,175.85,174.41,174.86,18905.52],[1640778600000,174.86,175.26,174.53,175.16,5982.36],[1640778900000,175.14,175.79,175.11,175.55,4015.15],[1640779200000,175.53,175.91,175.23,175.3,3734.25],[1640779500000,175.31,175.62,172.95,173.98,20079.53],[1640779800000,173.98,174.45,172.83,173.61,16612.71],[1640780100000,173.64,173.96,172.55,173.26,15290.56],[1640780400000,173.27,173.84,173.07,173.6,9938.91],[1640780700000,173.6,173.79,172.18,173.0,10403.43],[1640781000000,173.0,173.14,172.33,172.89,10356.0],[1640781300000,172.88,172.94,172.27,172.56,11501.46],[1640781600000,172.57,172.83,172.0,172.51,11690.57],[1640781900000,172.56,173.29,172.56,172.67,7015.42],[1640782200000,172.63,172.77,172.0,172.06,9011.42],[1640782500000,172.05,172.64,171.7,171.8,16364.41],[1640782800000,171.79,172.43,171.72,172.43,6813.79],[1640783100000,172.43,172.91,172.01,172.22,5370.72],[1640783400000,172.21,172.34,171.73,171.97,5352.17],[1640783700000,171.97,172.29,171.5,171.59,6739.15],[1640784000000,171.62,171.86,171.16,171.43,10711.63],[1640784300000,171.44,171.64,171.0,171.14,25873.42],[1640784600000,171.12,171.66,171.0,171.06,9328.65],[1640784900000,171.08,171.52,170.71,171.5,22765.46],[1640785200000,171.5,172.2,171.49,172.05,7151.49],[1640785500000,172.02,172.8,171.9,172.68,9074.76],[1640785800000,172.67,174.0,172.64,173.72,9805.72],[1640786100000,173.72,174.2,173.33,173.82,7464.16],[1640786400000,173.82,174.7,173.73,174.44,12249.59],[1640786700000,174.44,174.78,174.28,174.52,8016.22],[1640787000000,174.47,174.59,173.82,173.98,6905.85],[1640787300000,174.04,174.27,173.04,173.06,5815.57],[1640787600000,173.07,173.59,172.94,173.49,4083.38],[1640787900000,173.48,173.82,173.37,173.41,3226.68],[1640788200000,173.41,175.23,173.41,174.76,9645.82],[1640788500000,174.76,175.3,174.16,174.6,9593.43],[1640788800000,174.53,175.08,174.24,174.34,8402.63],[1640789100000,174.34,175.25,173.84,175.0,8607.68],[1640789400000,174.97,175.85,174.74,175.66,7743.83],[1640789700000,175.66,175.9,174.83,174.99,6798.65],[1640790000000,174.99,175.34,174.67,175.14,5127.47],[1640790300000,175.15,175.87,174.74,175.76,7759.91],[1640790600000,175.73,176.17,175.14,175.46,7882.24],[1640790900000,175.45,175.48,174.43,174.7,8793.11],[1640791200000,174.7,176.08,174.66,175.68,7463.6],[1640791500000,175.68,175.82,174.99,175.13,4315.35],[1640791800000,175.13,175.61,174.8,175.58,3439.06],[1640792100000,175.58,175.66,174.97,175.06,4171.4],[1640792400000,175.04,175.6,174.78,175.5,3841.41],[1640792700000,175.52,176.0,175.51,175.88,3383.32],[1640793000000,175.89,176.5,175.75,176.28,5599.47],[1640793300000,176.28,176.7,176.2,176.41,5974.45],[1640793600000,176.42,176.68,175.78,176.62,5570.65],[1640793900000,176.61,176.83,175.93,176.1,4858.85],[1640794200000,176.13,176.16,175.4,175.65,3773.68],[1640794500000,175.65,175.98,175.47,175.97,3246.29],[1640794800000,175.95,176.1,175.39,175.6,3303.08],[1640795100000,175.64,175.78,174.9,175.02,6943.15],[1640795400000,175.04,175.15,174.6,175.03,6799.04],[1640795700000,175.03,175.27,174.03,174.1,4409.88],[1640796000000,174.12,174.5,173.9,174.24,3820.39],[1640796300000,174.28,174.6,174.23,174.3,2222.95],[1640796600000,174.31,175.02,174.31,174.89,2904.42],[1640796900000,174.91,175.2,174.91,175.08,1851.95],[1640797200000,175.06,175.07,174.13,174.49,3709.5],[1640797500000,174.52,175.17,174.23,175.05,6315.97],[1640797800000,175.07,175.09,174.41,174.5,3753.95],[1640798100000,174.5,174.74,174.14,174.35,3561.54],[1640798400000,174.32,174.7,173.88,174.69,6830.2],[1640798700000,174.68,174.75,174.34,174.35,1536.51],[1640799000000,174.35,174.47,173.6,173.85,3083.74],[1640799300000,173.85,174.24,173.85,174.02,4071.79],[1640799600000,174.03,174.55,173.88,174.5,2423.5],[1640799900000,174.51,174.61,174.25,174.31,2303.92],[1640800200000,174.35,174.44,173.82,174.36,4466.4],[1640800500000,174.37,174.63,174.29,174.46,2055.68],[1640800800000,174.45,175.3,174.34,174.95,5493.36],[1640801100000,174.96,175.37,174.78,175.3,2238.77],[1640801400000,175.31,175.34,174.76,174.81,2769.94],[1640801700000,174.83,176.67,174.83,176.26,12082.48],[1640802000000,176.29,176.59,175.97,176.56,4722.41],[1640802300000,176.54,177.48,176.52,177.0,6307.55],[1640802600000,177.01,177.28,176.66,177.07,3103.41],[1640802900000,177.09,177.49,176.66,177.2,5573.87],[1640803200000,177.2,177.38,176.27,176.47,3915.93],[1640803500000,176.46,176.62,175.68,176.02,5777.98],[1640803800000,176.01,176.27,175.67,175.94,5856.7],[1640804100000,175.94,176.59,175.94,176.41,5120.89],[1640804400000,176.43,176.62,175.73,175.84,3460.56],[1640804700000,175.88,176.2,175.16,175.37,4818.04],[1640805000000,175.36,176.08,175.3,175.51,5009.78],[1640805300000,175.48,175.62,175.1,175.25,3102.39],[1640805600000,175.25,175.5,175.13,175.36,2348.81],[1640805900000,175.37,175.56,174.99,175.48,4396.93],[1640806200000,175.5,175.67,174.51,174.59,7314.49],[1640806500000,174.59,174.71,173.68,173.83,9918.7],[1640806800000,173.81,174.25,173.5,174.09,6169.91],[1640807100000,174.04,174.41,173.52,173.95,3234.58],[1640807400000,173.97,174.63,173.97,174.31,3577.69],[1640807700000,174.32,174.7,173.71,174.57,6211.1],[1640808000000,174.56,174.65,174.1,174.56,5129.6],[1640808300000,174.57,175.25,174.57,174.83,4403.28],[1640808600000,174.84,174.99,174.18,174.23,4152.43],[1640808900000,174.23,174.76,174.12,174.31,3570.65],[1640809200000,174.31,174.55,174.05,174.5,2371.29],[1640809500000,174.54,175.63,174.46,175.61,5242.69],[1640809800000,175.61,176.52,175.56,176.34,6434.05],[1640810100000,176.38,176.83,175.91,175.99,7925.24],[1640810400000,175.99,176.25,175.51,175.61,3385.76],[1640810700000,175.56,176.08,175.54,176.04,2585.86],[1640811000000,176.01,176.24,175.38,175.92,12148.54],[1640811300000,175.92,175.94,175.03,175.11,5495.99],[1640811600000,175.14,175.22,173.88,174.04,8399.34],[1640811900000,174.04,174.48,173.76,174.03,4671.19],[1640812200000,174.02,174.18,173.39,173.68,6644.96],[1640812500000,173.69,174.2,173.44,173.49,4583.53],[1640812800000,173.48,174.24,173.46,174.08,3417.76],[1640813100000,174.06,174.4,173.87,174.26,4323.27],[1640813400000,174.25,174.7,174.21,174.42,2600.71],[1640813700000,174.43,174.5,173.36,173.49,5203.32],[1640814000000,173.48,173.83,173.11,173.64,3137.36],[1640814300000,173.66,173.86,172.82,172.93,5847.61],[1640814600000,172.94,173.56,172.93,173.39,2714.82],[1640814900000,173.39,173.66,173.19,173.58,1758.15],[1640815200000,173.56,173.67,173.18,173.31,2396.62],[1640815500000,173.33,173.68,173.23,173.5,1936.88],[1640815800000,173.51,174.01,173.33,173.81,5803.26],[1640816100000,173.81,174.46,173.78,174.08,3135.27],[1640816400000,174.06,174.67,174.02,174.64,1582.52],[1640816700000,174.6,174.75,174.35,174.46,1918.65],[1640817000000,174.46,174.6,174.39,174.6,1003.46],[1640817300000,174.59,174.98,174.41,174.91,1987.94],[1640817600000,174.9,175.11,174.36,174.57,3168.94],[1640817900000,174.57,174.6,174.15,174.5,4299.82],[1640818200000,174.49,174.52,173.74,173.77,1561.35],[1640818500000,173.77,174.7,173.71,174.58,3633.65],[1640818800000,174.58,174.61,173.14,173.21,4756.02],[1640819100000,173.22,174.23,173.06,174.17,6971.1],[1640819400000,174.11,174.11,173.14,173.22,3121.29],[1640819700000,173.22,173.36,172.8,172.88,3905.29],[1640820000000,172.89,172.96,170.05,170.95,47461.69],[1640820300000,171.01,171.86,170.68,171.09,12313.41],[1640820600000,171.13,171.88,170.27,171.82,11581.61],[1640820900000,171.77,171.8,170.52,171.13,12049.02],[1640821200000,171.13,171.45,170.5,170.79,6791.64],[1640821500000,170.8,170.98,170.01,170.82,9367.79],[1640821800000,170.88,171.35,170.5,170.51,8267.78],[1640822100000,170.52,171.07,170.36,170.63,6921.23],[1640822400000,170.65,171.23,170.4,170.85,6879.26],[1640822700000,170.89,170.93,170.09,170.1,5324.03],[1640823000000,170.15,170.36,169.04,170.08,21653.72],[1640823300000,170.08,170.19,168.17,168.94,27321.76],[1640823600000,168.94,171.65,168.33,170.94,17269.22],[1640823900000,170.94,171.66,170.35,171.15,14585.42],[1640824200000,171.09,172.02,171.06,171.14,7612.16],[1640824500000,171.16,171.74,171.03,171.74,7987.91],[1640824800000,171.72,171.88,170.75,170.85,7510.28],[1640825100000,170.86,171.66,170.71,171.09,4648.95],[1640825400000,171.06,171.44,170.7,171.12,5555.86],[1640825700000,171.12,171.87,170.74,171.87,7000.44],[1640826000000,171.85,171.99,170.76,171.13,5388.05],[1640826300000,171.12,171.66,170.86,171.54,7449.28],[1640826600000,171.49,171.98,170.94,171.92,6191.64],[1640826900000,171.88,172.32,171.44,171.6,4871.42],[1640827200000,171.59,171.67,171.17,171.52,3240.67],[1640827500000,171.5,171.84,171.02,171.2,2301.4],[1640827800000,171.21,171.27,170.51,170.67,5239.43],[1640828100000,170.67,171.03,170.58,170.75,2989.12],[1640828400000,170.81,171.5,170.71,171.47,4815.03],[1640828700000,171.41,171.52,170.7,171.47,3870.78],[1640829000000,171.47,171.92,171.26,171.61,4664.56],[1640829300000,171.6,171.78,171.28,171.32,3450.13],[1640829600000,171.3,171.57,170.64,170.65,4492.63],[1640829900000,170.65,170.81,170.06,170.47,6622.57],[1640830200000,170.49,170.49,169.69,169.83,5605.53],[1640830500000,169.83,170.65,169.75,170.18,4155.3],[1640830800000,170.16,170.84,169.95,170.57,7505.81],[1640831100000,170.57,170.91,170.53,170.77,3111.56],[1640831400000,170.75,171.18,170.3,171.12,5841.36],[1640831700000,171.12,171.23,170.64,170.98,2558.65],[1640832000000,170.96,171.08,170.65,171.06,6635.26],[1640832300000,171.03,171.15,170.38,170.44,3876.85],[1640832600000,170.43,170.66,170.4,170.59,1694.07],[1640832900000,170.6,170.79,170.02,170.76,6186.17],[1640833200000,170.78,171.09,170.52,171.0,5499.57],[1640833500000,171.01,171.35,170.9,171.21,2719.03],[1640833800000,171.22,171.34,170.42,170.57,5125.86],[1640834100000,170.55,170.62,169.79,170.02,3816.55],[1640834400000,170.02,170.13,169.26,169.42,7464.92],[1640834700000,169.41,169.59,168.5,169.01,6829.78],[1640835000000,169.02,169.68,168.76,169.61,5364.27],[1640835300000,169.61,170.25,169.31,170.25,5703.13],[1640835600000,170.24,170.7,170.0,170.7,6237.95],[1640835900000,170.7,171.0,170.48,170.71,2719.72],[1640836200000,170.8,170.89,170.18,170.31,3202.49],[1640836500000,170.33,170.72,169.96,170.21,5734.48],[1640836800000,170.18,170.54,170.0,170.51,2765.73],[1640837100000,170.5,170.55,170.1,170.45,2383.94],[1640837400000,170.47,171.03,170.08,170.85,4773.84],[1640837700000,170.85,171.45,170.73,171.42,4978.01],[1640838000000,171.43,171.53,170.76,170.78,3175.1],[1640838300000,170.81,171.24,170.81,171.03,2237.62],[1640838600000,171.02,171.19,170.7,171.04,3903.86],[1640838900000,171.04,171.14,170.62,170.73,1637.42],[1640839200000,170.73,171.23,170.73,170.99,1443.34],[1640839500000,170.99,171.01,170.7,170.86,1494.96],[1640839800000,170.87,171.11,170.7,170.76,3085.53],[1640840100000,170.76,170.81,170.55,170.58,1091.2],[1640840400000,170.58,170.77,170.2,170.55,3046.5],[1640840700000,170.55,170.56,170.03,170.07,2233.33],[1640841000000,170.05,170.16,169.78,170.16,2716.58],[1640841300000,170.15,170.67,169.9,170.66,2958.01],[1640841600000,170.67,170.73,170.48,170.62,1972.29],[1640841900000,170.63,171.12,170.31,170.35,3958.24],[1640842200000,170.35,170.39,169.92,170.05,3043.89],[1640842500000,170.03,170.18,169.82,170.06,1717.52],[1640842800000,170.07,170.65,169.87,170.5,1836.99],[1640843100000,170.52,170.94,170.52,170.68,1914.75],[1640843400000,170.7,170.91,170.42,170.76,1639.09],[1640843700000,170.78,171.27,170.78,171.21,1804.42],[1640844000000,171.18,171.28,170.91,171.1,2650.74],[1640844300000,171.11,171.21,170.69,170.88,2743.37],[1640844600000,170.88,170.98,170.45,170.55,4939.35],[1640844900000,170.55,170.66,170.39,170.47,1632.3],[1640845200000,170.48,170.54,170.33,170.42,1555.3],[1640845500000,170.41,170.67,170.23,170.54,1445.73],[1640845800000,170.54,171.14,170.51,171.07,1765.99],[1640846100000,171.06,171.69,171.01,171.66,2681.56],[1640846400000,171.64,172.26,171.57,172.11,4363.13],[1640846700000,172.14,172.74,171.93,172.62,4536.53],[1640847000000,172.63,172.64,172.1,172.28,3477.19],[1640847300000,172.27,172.79,172.16,172.62,2625.2],[1640847600000,172.63,174.23,172.36,174.09,14196.98],[1640847900000,174.09,174.19,173.17,173.33,7487.3],[1640848200000,173.3,173.78,173.06,173.77,3254.12],[1640848500000,173.71,173.73,173.02,173.12,3398.46],[1640848800000,173.12,173.56,172.9,173.35,3868.16],[1640849100000,173.35,174.0,173.28,173.51,3194.33],[1640849400000,173.52,174.85,173.5,174.43,7233.04],[1640849700000,174.44,174.52,174.06,174.2,3180.23],[1640850000000,174.17,174.34,173.82,173.96,5090.89],[1640850300000,173.95,174.18,173.81,173.88,5998.38],[1640850600000,173.94,173.99,173.38,173.4,7292.79],[1640850900000,173.42,174.1,173.39,173.7,3785.24],[1640851200000,173.71,174.63,173.7,174.44,5989.67],[1640851500000,174.5,174.55,174.04,174.15,3454.68],[1640851800000,174.15,174.36,173.93,174.07,1671.12],[1640852100000,174.05,174.05,173.4,173.55,2478.12],[1640852400000,173.58,173.82,173.19,173.23,2669.26],[1640852700000,173.24,173.68,173.18,173.64,3183.7],[1640853000000,173.59,173.59,173.05,173.15,2568.45],[1640853300000,173.16,173.26,172.71,172.77,3148.52],[1640853600000,172.77,173.21,172.77,172.95,1859.5],[1640853900000,172.91,173.24,172.7,172.84,2298.22],[1640854200000,172.85,173.11,172.8,172.96,1229.32],[1640854500000,172.95,172.95,172.42,172.52,2313.1],[1640854800000,172.48,173.05,172.48,173.04,1803.46],[1640855100000,173.02,173.14,172.76,173.05,1879.01],[1640855400000,173.04,173.15,172.92,173.12,1025.46],[1640855700000,173.1,173.16,172.53,172.66,4274.25],[1640856000000,172.65,172.88,172.6,172.74,1439.21],[1640856300000,172.73,172.93,172.69,172.85,1213.58],[1640856600000,172.86,173.0,172.71,172.81,1252.09],[1640856900000,172.8,172.91,172.61,172.76,1333.05],[1640857200000,172.76,172.99,172.61,172.95,1262.06],[1640857500000,172.96,173.61,172.83,173.29,5069.71],[1640857800000,173.29,173.33,172.45,172.53,4075.07],[1640858100000,172.56,172.56,172.04,172.26,3910.72],[1640858400000,172.27,172.47,171.84,172.37,3179.14],[1640858700000,172.36,172.74,172.1,172.61,1633.7],[1640859000000,172.61,172.87,172.5,172.77,1769.22],[1640859300000,172.8,172.92,172.36,172.44,1622.89],[1640859600000,172.46,172.7,172.26,172.37,2100.01],[1640859900000,172.35,172.61,172.28,172.56,1911.35],[1640860200000,172.56,172.61,172.2,172.2,1831.4],[1640860500000,172.2,172.29,171.94,172.26,2280.93],[1640860800000,172.27,172.42,172.11,172.3,2412.73],[1640861100000,172.31,172.54,172.01,172.54,2477.47],[1640861400000,172.53,172.88,172.43,172.79,3698.63],[1640861700000,172.77,173.3,172.69,173.03,3940.99],[1640862000000,173.03,173.7,173.0,173.43,4826.48],[1640862300000,173.46,173.81,172.95,173.09,3879.16],[1640862600000,173.09,173.09,172.53,172.6,3169.21],[1640862900000,172.58,172.88,172.25,172.76,2261.13],[1640863200000,172.74,173.15,172.62,172.97,2218.36],[1640863500000,172.98,173.41,172.98,173.36,3248.17],[1640863800000,173.38,173.94,173.2,173.65,3212.04],[1640864100000,173.64,174.24,173.62,173.92,3949.11],[1640864400000,173.93,175.09,173.84,174.95,9139.81],[1640864700000,174.91,175.2,174.44,175.12,8484.36],[1640865000000,175.12,175.24,174.44,174.71,6916.12],[1640865300000,174.71,174.85,174.47,174.7,2951.56],[1640865600000,174.7,174.87,174.2,174.63,2913.54],[1640865900000,174.58,174.74,174.2,174.54,4891.51],[1640866200000,174.54,174.84,174.42,174.55,2053.13],[1640866500000,174.55,175.54,174.54,175.19,5461.04],[1640866800000,175.1,175.41,174.73,175.22,4473.7],[1640867100000,175.23,175.74,175.15,175.65,6064.43],[1640867400000,175.67,175.67,175.21,175.56,2625.66],[1640867700000,175.51,175.69,174.88,175.32,4074.67],[1640868000000,175.3,175.65,175.23,175.52,3149.0],[1640868300000,175.52,175.52,175.03,175.39,2962.81],[1640868600000,175.37,175.72,175.3,175.56,2594.63],[1640868900000,175.56,175.56,175.0,175.01,3313.95],[1640869200000,175.0,175.25,174.87,175.12,2883.34],[1640869500000,175.09,175.32,175.03,175.18,2024.87],[1640869800000,175.18,175.5,174.88,174.91,3975.71],[1640870100000,174.88,175.06,174.62,174.8,1815.15],[1640870400000,174.79,174.92,174.61,174.7,2760.8],[1640870700000,174.7,175.04,174.68,174.8,2402.89],[1640871000000,174.8,175.38,174.71,175.24,4360.27],[1640871300000,175.24,175.43,175.0,175.21,6333.52],[1640871600000,175.2,175.45,174.61,174.61,4112.8],[1640871900000,174.64,174.75,174.29,174.62,3808.65],[1640872200000,174.63,174.71,174.27,174.59,2383.7],[1640872500000,174.58,174.62,174.36,174.36,2241.54],[1640872800000,174.39,174.41,173.72,174.12,8095.19],[1640873100000,174.13,174.33,174.0,174.22,2561.94],[1640873400000,174.24,174.33,173.89,174.01,1891.23],[1640873700000,174.03,174.04,173.37,173.45,2671.33],[1640874000000,173.41,173.79,173.37,173.64,3344.26],[1640874300000,173.64,173.72,173.18,173.46,3585.88],[1640874600000,173.43,174.33,173.3,174.3,3780.94],[1640874900000,174.29,174.55,173.91,174.26,4277.05],[1640875200000,174.26,174.26,173.34,173.58,4117.74],[1640875500000,173.55,174.01,173.4,173.59,3643.22],[1640875800000,173.58,173.85,173.4,173.78,2189.84],[1640876100000,173.82,174.56,173.62,174.33,6108.65],[1640876400000,174.31,174.42,173.86,173.99,2214.63],[1640876700000,173.94,175.0,173.87,174.89,6506.09],[1640877000000,174.92,174.93,174.6,174.76,2287.29],[1640877300000,174.72,175.27,174.6,175.27,2630.04],[1640877600000,175.27,175.27,174.55,174.72,2056.14],[1640877900000,174.75,174.89,174.39,174.86,4858.39],[1640878200000,174.82,174.85,174.13,174.32,2335.27],[1640878500000,174.33,174.33,173.96,174.12,5554.55],[1640878800000,174.12,174.41,173.98,174.14,1763.29],[1640879100000,174.15,174.77,173.95,174.76,5882.51],[1640879400000,174.76,175.13,174.45,174.53,5756.91],[1640879700000,174.53,174.53,173.67,173.86,3560.59],[1640880000000,173.86,174.22,173.54,173.84,2363.54],[1640880300000,173.84,174.07,173.57,173.9,1775.12],[1640880600000,173.88,174.16,173.68,174.13,2513.36],[1640880900000,174.1,174.47,173.95,174.39,1595.26],[1640881200000,174.39,174.59,174.28,174.37,1546.74],[1640881500000,174.38,174.5,174.15,174.45,1943.9],[1640881800000,174.48,174.87,174.46,174.7,1816.57],[1640882100000,174.72,174.81,174.29,174.81,5621.9],[1640882400000,174.79,174.97,174.56,174.69,2015.2],[1640882700000,174.68,175.47,174.52,175.27,5519.12],[1640883000000,175.36,175.53,175.02,175.42,3291.29],[1640883300000,175.42,175.6,175.0,175.2,2930.5],[1640883600000,175.21,175.32,174.66,174.79,4165.67],[1640883900000,174.79,175.04,174.5,174.86,2524.71],[1640884200000,174.84,175.03,174.61,175.03,1382.59],[1640884500000,175.03,175.03,174.72,174.84,807.78],[1640884800000,174.86,175.28,174.78,175.2,1511.35],[1640885100000,175.2,175.63,175.06,175.21,2807.6],[1640885400000,175.21,175.29,174.58,174.69,3559.13],[1640885700000,174.64,174.78,174.44,174.44,2448.49],[1640886000000,174.43,174.7,174.27,174.54,2409.84],[1640886300000,174.56,174.85,174.4,174.74,1714.33],[1640886600000,174.75,175.02,174.63,174.72,2942.3],[1640886900000,174.75,174.8,174.57,174.67,1496.14],[1640887200000,174.67,174.67,174.09,174.19,1705.85],[1640887500000,174.22,174.42,173.89,174.12,2002.69],[1640887800000,174.1,174.18,173.78,173.96,2363.24],[1640888100000,173.95,174.11,173.8,173.95,1814.17],[1640888400000,173.95,174.26,173.66,174.26,2210.0],[1640888700000,174.25,174.39,174.15,174.39,802.45],[1640889000000,174.38,174.86,174.23,174.46,4323.15],[1640889300000,174.47,174.63,174.14,174.22,1738.95],[1640889600000,174.22,174.38,174.0,174.18,1159.52],[1640889900000,174.19,174.3,173.87,174.13,1294.75],[1640890200000,174.12,174.81,174.08,174.64,1933.21],[1640890500000,174.64,175.01,174.64,174.84,2405.37],[1640890800000,174.87,174.95,174.61,174.79,2005.83],[1640891100000,174.79,174.92,174.57,174.76,1583.95],[1640891400000,174.76,174.89,174.45,174.7,2346.2],[1640891700000,174.72,174.72,174.27,174.56,2942.74],[1640892000000,174.51,174.64,174.17,174.34,1415.14],[1640892300000,174.29,174.5,174.19,174.45,1876.29],[1640892600000,174.43,174.71,174.35,174.66,1460.01],[1640892900000,174.64,174.83,174.57,174.82,1198.72],[1640893200000,174.82,175.36,174.8,175.11,1896.16],[1640893500000,175.11,175.14,174.91,174.99,1411.23],[1640893800000,174.99,175.21,174.45,174.59,3354.89],[1640894100000,174.56,174.59,174.25,174.33,2218.98],[1640894400000,174.32,174.52,173.95,173.97,2974.11],[1640894700000,173.97,174.1,173.73,173.8,4811.0],[1640895000000,173.83,174.0,173.66,173.73,2008.9],[1640895300000,173.71,174.26,173.69,174.13,1900.35],[1640895600000,174.12,174.96,174.12,174.66,3614.79],[1640895900000,174.66,174.86,174.35,174.42,1017.18],[1640896200000,174.39,174.69,174.26,174.31,1535.06],[1640896500000,174.3,174.34,173.88,173.95,1468.53],[1640896800000,173.91,174.01,173.38,173.65,2509.89],[1640897100000,173.66,173.71,172.58,172.76,6048.11],[1640897400000,172.75,173.12,172.36,172.88,4778.71],[1640897700000,172.88,173.37,172.58,173.19,3434.12],[1640898000000,173.25,173.52,172.1,172.16,7487.14],[1640898300000,172.16,172.77,171.84,172.6,3843.58],[1640898600000,172.6,172.92,172.41,172.69,1659.76],[1640898900000,172.7,173.24,172.51,173.16,2798.62],[1640899200000,173.17,173.24,172.8,173.0,1894.2],[1640899500000,172.97,173.33,172.86,173.09,1683.0],[1640899800000,173.08,173.27,172.99,173.08,1142.81],[1640900100000,173.08,173.39,173.08,173.35,1701.84],[1640900400000,173.35,173.39,173.17,173.25,1841.62],[1640900700000,173.24,173.31,172.94,172.99,1860.78],[1640901000000,172.98,173.17,172.67,173.1,2496.69],[1640901300000,173.09,173.22,172.85,173.2,1941.87],[1640901600000,173.17,173.43,172.93,173.25,2905.82],[1640901900000,173.24,173.42,172.83,172.93,2015.99],[1640902200000,172.95,173.23,172.85,173.16,1023.07],[1640902500000,173.2,173.43,172.58,172.79,1368.57],[1640902800000,172.79,173.0,172.42,172.63,2198.26],[1640903100000,172.63,172.77,172.5,172.67,2079.71],[1640903400000,172.67,172.94,172.58,172.71,2621.34],[1640903700000,172.68,172.7,171.03,171.3,7590.57],[1640904000000,171.29,171.45,171.0,171.27,4384.66],[1640904300000,171.26,171.78,171.25,171.51,3080.32],[1640904600000,171.52,171.55,171.11,171.15,1509.76],[1640904900000,171.2,171.71,171.01,171.68,2310.34],[1640905200000,171.69,172.03,171.22,171.31,1936.08],[1640905500000,171.32,171.98,171.29,171.58,2979.61],[1640905800000,171.57,172.04,171.4,171.96,1773.89],[1640906100000,172.02,172.39,171.8,172.22,1756.34],[1640906400000,172.24,172.37,171.99,172.24,2065.49],[1640906700000,172.24,172.39,171.93,172.19,3118.29],[1640907000000,172.15,172.3,172.01,172.1,1804.8],[1640907300000,172.09,172.09,171.61,171.76,2433.94],[1640907600000,171.74,172.3,171.54,172.16,2043.39],[1640907900000,172.19,172.36,172.01,172.23,885.75],[1640908200000,172.23,172.64,172.21,172.48,2648.52],[1640908500000,172.51,172.65,172.33,172.52,954.14],[1640908800000,172.53,173.12,172.26,173.01,3864.0],[1640909100000,173.02,173.5,172.5,173.23,4241.47],[1640909400000,173.22,173.53,173.05,173.16,4071.19],[1640909700000,173.15,173.78,173.11,173.49,5358.16],[1640910000000,173.49,173.52,172.61,172.64,3227.99],[1640910300000,172.64,172.96,172.52,172.68,2020.04],[1640910600000,172.66,172.82,172.2,172.24,2613.78],[1640910900000,172.3,172.44,171.88,171.92,3407.66],[1640911200000,171.91,172.34,171.9,172.06,2242.07],[1640911500000,172.06,172.77,172.0,172.7,1454.23],[1640911800000,172.73,173.18,172.58,173.16,1492.52],[1640912100000,173.17,173.19,172.6,172.65,1460.96],[1640912400000,172.65,172.89,172.33,172.35,1415.42],[1640912700000,172.36,172.45,171.6,171.6,3113.89],[1640913000000,171.6,171.99,171.09,171.87,7364.42],[1640913300000,171.81,172.25,171.7,172.25,1319.31],[1640913600000,172.24,172.79,172.07,172.79,3567.73],[1640913900000,172.79,172.89,172.25,172.38,3118.3],[1640914200000,172.36,173.26,172.02,172.98,1895.09],[1640914500000,173.0,173.18,172.59,172.84,4532.98],[1640914800000,172.84,172.92,172.64,172.84,1162.48],[1640915100000,172.83,172.83,172.24,172.33,1328.82],[1640915400000,172.31,173.12,172.29,173.09,1928.0],[1640915700000,173.12,173.28,172.94,173.03,1667.04],[1640916000000,173.04,173.06,172.07,172.24,2753.89],[1640916300000,172.24,172.5,172.09,172.31,3447.43],[1640916600000,172.31,172.66,172.05,172.12,2275.92],[1640916900000,172.11,172.21,171.78,171.78,4944.59],[1640917200000,171.82,171.83,171.32,171.48,2883.17],[1640917500000,171.45,171.56,171.12,171.29,2819.98],[1640917800000,171.28,171.38,170.93,170.98,3967.51],[1640918100000,170.98,171.66,170.85,171.01,8056.46],[1640918400000,171.06,171.21,170.84,170.92,2306.36],[1640918700000,170.89,171.22,170.84,171.22,2269.14],[1640919000000,171.22,171.47,171.11,171.47,1736.29],[1640919300000,171.45,171.54,171.2,171.29,1438.38],[1640919600000,171.27,171.37,170.88,171.21,4173.91],[1640919900000,171.21,171.43,171.17,171.23,1521.75],[1640920200000,171.23,171.26,170.81,170.99,2720.17],[1640920500000,170.99,171.3,170.87,171.26,2468.13],[1640920800000,171.26,171.78,171.22,171.68,2127.16],[1640921100000,171.68,171.97,171.58,171.89,2490.06],[1640921400000,171.84,171.99,171.6,171.9,2793.98],[1640921700000,171.94,172.06,171.8,171.95,1811.12],[1640922000000,171.95,172.38,171.91,172.34,2395.83],[1640922300000,172.33,172.34,171.99,172.02,1541.05],[1640922600000,172.0,172.12,171.89,171.9,1428.31],[1640922900000,171.91,171.95,171.5,171.59,2802.2],[1640923200000,171.59,171.71,171.4,171.67,3450.12],[1640923500000,171.71,172.04,171.68,171.82,2968.84],[1640923800000,171.84,171.89,171.5,171.57,1925.1],[1640924100000,171.57,171.79,171.45,171.67,2564.91],[1640924400000,171.67,172.07,171.6,171.87,2727.94],[1640924700000,171.86,172.09,171.6,171.72,2790.47],[1640925000000,171.74,171.82,171.36,171.46,3880.08],[1640925300000,171.45,171.68,171.33,171.53,1555.1],[1640925600000,171.57,171.57,171.34,171.37,1386.95],[1640925900000,171.36,171.36,170.96,171.04,2608.62],[1640926200000,171.03,171.18,170.94,170.99,2026.55],[1640926500000,170.99,171.25,170.9,170.99,1727.09],[1640926800000,171.01,171.26,170.71,170.83,3480.6],[1640927100000,170.84,171.02,170.7,170.89,2685.29],[1640927400000,170.89,171.1,170.71,171.04,1730.81],[1640927700000,171.05,171.08,170.75,170.85,2686.66],[1640928000000,170.84,170.9,170.58,170.59,2313.06],[1640928300000,170.6,170.71,170.45,170.49,2927.54],[1640928600000,170.47,170.78,170.37,170.5,3104.35],[1640928900000,170.5,170.63,170.41,170.53,2714.56],[1640929200000,170.53,170.67,170.36,170.62,3871.23],[1640929500000,170.62,171.0,170.58,170.91,2141.1],[1640929800000,170.92,171.6,170.85,171.25,7031.27],[1640930100000,171.26,171.42,170.84,170.86,2409.14],[1640930400000,170.85,171.31,170.36,170.37,8649.11],[1640930700000,170.37,170.48,170.18,170.39,3312.4],[1640931000000,170.41,170.82,170.24,170.8,3269.24],[1640931300000,170.81,171.15,170.53,171.07,2217.91],[1640931600000,171.06,171.57,170.9,171.49,4630.6],[1640931900000,171.5,171.54,171.1,171.22,1760.55],[1640932200000,171.21,171.97,171.09,171.7,4295.43],[1640932500000,171.69,171.74,171.5,171.69,1239.06],[1640932800000,171.69,171.82,171.5,171.57,1792.5],[1640933100000,171.52,171.95,171.5,171.93,1289.95],[1640933400000,171.91,172.18,171.82,172.12,2076.77],[1640933700000,172.13,172.19,171.58,171.67,2919.91],[1640934000000,171.66,171.95,171.63,171.9,1760.46],[1640934300000,171.88,171.92,171.67,171.87,1114.62],[1640934600000,171.87,171.89,171.32,171.34,1043.31],[1640934900000,171.33,171.69,171.32,171.5,1216.65],[1640935200000,171.51,171.56,171.02,171.32,1900.15],[1640935500000,171.32,171.53,170.96,170.96,1852.6],[1640935800000,170.96,171.08,170.38,170.63,7031.0],[1640936100000,170.64,170.68,170.25,170.5,3493.97],[1640936400000,170.51,170.52,170.0,170.15,4636.09],[1640936700000,170.15,170.83,170.14,170.54,6342.83],[1640937000000,170.53,171.33,170.36,171.33,5284.55],[1640937300000,171.26,172.76,170.91,172.56,14739.16],[1640937600000,172.55,174.62,172.32,174.47,15088.5],[1640937900000,174.49,174.54,173.7,174.24,5499.72],[1640938200000,174.23,174.24,173.57,173.86,3381.15],[1640938500000,173.85,174.23,173.34,173.4,3115.73],[1640938800000,173.4,175.6,173.29,175.42,15811.39],[1640939100000,175.38,175.94,175.1,175.7,14975.42],[1640939400000,175.7,176.73,175.63,176.52,17054.93],[1640939700000,176.53,176.7,175.97,176.65,11163.97],[1640940000000,176.62,177.15,176.48,176.77,7163.9],[1640940300000,176.75,177.65,176.74,177.2,9068.31],[1640940600000,177.21,177.37,176.24,176.31,9264.56],[1640940900000,176.33,177.07,176.33,176.93,3947.01],[1640941200000,176.97,177.33,176.82,176.91,5634.9],[1640941500000,176.9,177.34,176.66,177.23,3260.97],[1640941800000,177.25,177.6,177.08,177.21,3036.39],[1640942100000,177.25,177.44,176.69,176.76,7034.91],[1640942400000,176.7,176.87,176.23,176.36,4312.07],[1640942700000,176.34,176.59,175.99,176.48,8956.64],[1640943000000,176.48,176.67,176.03,176.17,2535.27],[1640943300000,176.15,176.44,175.75,176.06,3811.88],[1640943600000,176.06,176.27,175.69,175.85,2972.36],[1640943900000,175.85,176.09,175.15,175.22,9399.67],[1640944200000,175.25,175.51,175.11,175.17,3573.73],[1640944500000,175.19,175.76,175.15,175.57,2753.83],[1640944800000,175.61,175.8,175.55,175.57,1718.6],[1640945100000,175.59,175.65,175.07,175.42,3137.95],[1640945400000,175.46,175.64,175.18,175.45,1666.73],[1640945700000,175.45,175.84,175.36,175.78,1091.69],[1640946000000,175.79,176.18,175.57,176.05,2210.0],[1640946300000,176.05,176.37,176.0,176.23,2241.59],[1640946600000,176.21,176.5,176.12,176.46,1520.02],[1640946900000,176.46,176.5,176.08,176.2,2096.61],[1640947200000,176.19,176.53,176.18,176.41,2106.06],[1640947500000,176.42,176.46,176.07,176.17,2243.86],[1640947800000,176.17,176.22,176.02,176.18,988.55],[1640948100000,176.17,176.26,174.7,175.16,8070.95],[1640948400000,175.14,175.88,175.12,175.56,2863.83],[1640948700000,175.56,175.76,175.22,175.69,2828.26],[1640949000000,175.67,175.69,175.32,175.32,2593.06],[1640949300000,175.36,175.73,175.36,175.6,2215.92],[1640949600000,175.6,175.74,175.39,175.63,2972.52],[1640949900000,175.64,175.95,175.59,175.79,1643.54],[1640950200000,175.79,175.88,175.34,175.44,3246.74],[1640950500000,175.43,175.46,175.18,175.39,1196.49],[1640950800000,175.4,175.48,175.09,175.36,2474.35],[1640951100000,175.37,175.61,175.13,175.13,2509.45],[1640951400000,175.13,175.41,175.01,175.25,2618.3],[1640951700000,175.23,175.3,174.81,175.12,2358.91],[1640952000000,175.11,175.29,174.87,175.0,2467.72],[1640952300000,174.99,175.12,174.78,175.03,2158.54],[1640952600000,175.02,175.5,174.91,175.29,3258.04],[1640952900000,175.29,175.56,175.17,175.43,2081.47],[1640953200000,175.43,175.58,175.19,175.44,5016.4],[1640953500000,175.43,175.51,175.22,175.27,1532.4],[1640953800000,175.26,175.53,175.23,175.48,1742.36],[1640954100000,175.45,175.74,175.36,175.69,1561.76],[1640954400000,175.69,175.9,175.59,175.76,2360.0],[1640954700000,175.75,175.85,175.35,175.49,3249.77],[1640955000000,175.5,175.58,175.4,175.5,1913.46],[1640955300000,175.5,175.52,175.13,175.36,1572.85],[1640955600000,175.35,175.48,175.13,175.32,2712.69],[1640955900000,175.3,175.31,175.0,175.0,2171.01],[1640956200000,175.04,175.19,174.97,175.09,1120.42],[1640956500000,175.1,175.18,174.83,174.94,2297.78],[1640956800000,174.95,175.08,174.89,174.99,1630.28],[1640957100000,174.95,175.07,174.81,175.06,1109.2],[1640957400000,175.03,175.3,174.99,175.17,1491.85],[1640957700000,175.17,175.56,175.11,175.53,2332.91],[1640958000000,175.54,175.73,175.41,175.71,1254.38],[1640958300000,175.71,175.8,175.37,175.5,2535.56],[1640958600000,175.53,175.68,175.4,175.51,2178.63],[1640958900000,175.52,175.61,175.4,175.56,1558.03],[1640959200000,175.56,176.07,175.45,175.93,2621.99],[1640959500000,175.93,176.01,175.72,175.72,2046.27],[1640959800000,175.73,176.06,175.63,175.99,2059.85],[1640960100000,175.99,176.09,175.71,175.8,3437.78],[1640960400000,175.78,176.08,175.53,176.08,2308.55],[1640960700000,176.09,176.15,175.68,175.85,2272.83],[1640961000000,175.84,176.04,175.6,176.04,2648.07],[1640961300000,176.04,176.2,175.56,175.62,3403.43],[1640961600000,175.61,175.81,175.4,175.47,2030.59],[1640961900000,175.46,175.65,175.46,175.57,1755.64],[1640962200000,175.56,175.76,175.4,175.51,2455.09],[1640962500000,175.51,175.68,175.23,175.24,2459.14],[1640962800000,175.24,175.47,175.06,175.2,2225.29],[1640963100000,175.19,175.56,175.03,175.33,6887.16],[1640963400000,175.32,175.44,175.09,175.28,1833.44],[1640963700000,175.28,175.73,175.21,175.7,3109.18],[1640964000000,175.7,175.91,175.68,175.8,2482.27],[1640964300000,175.8,175.9,175.57,175.73,1674.35],[1640964600000,175.71,175.73,175.41,175.55,1191.74],[1640964900000,175.56,175.93,175.51,175.75,1666.78],[1640965200000,175.76,175.8,175.4,175.52,3514.88],[1640965500000,175.53,175.55,175.26,175.38,1673.32],[1640965800000,175.39,175.43,175.25,175.37,1088.75],[1640966100000,175.37,175.68,175.25,175.68,2051.53],[1640966400000,175.71,175.78,175.04,175.21,3275.78],[1640966700000,175.22,175.63,175.22,175.41,1911.29],[1640967000000,175.43,175.51,175.34,175.45,2645.39],[1640967300000,175.45,175.71,175.45,175.58,1734.96],[1640967600000,175.59,175.81,175.5,175.71,1657.72],[1640967900000,175.71,175.85,175.52,175.85,2369.9],[1640968200000,175.85,176.1,175.59,175.78,3550.7],[1640968500000,175.77,175.78,175.3,175.37,4385.67],[1640968800000,175.4,175.54,175.38,175.45,4043.19],[1640969100000,175.45,175.53,175.2,175.24,2286.72],[1640969400000,175.24,175.25,174.24,174.53,13707.04],[1640969700000,174.52,174.59,173.3,173.62,9459.91],[1640970000000,173.58,174.0,173.36,173.91,2990.17],[1640970300000,173.91,174.07,173.03,173.16,5139.95],[1640970600000,173.13,173.26,172.22,172.6,8506.19],[1640970900000,172.6,173.17,172.29,172.41,5975.18],[1640971200000,172.43,172.59,171.77,172.34,7359.96],[1640971500000,172.37,172.83,171.22,171.36,8101.84],[1640971800000,171.35,172.33,171.34,171.76,5638.76],[1640972100000,171.82,172.58,171.69,172.42,5286.94],[1640972400000,172.43,172.47,171.89,172.27,2881.85],[1640972700000,172.27,172.42,171.73,172.09,2398.16],[1640973000000,172.02,172.31,171.94,171.95,2338.49],[1640973300000,172.02,172.69,171.92,172.66,2149.12],[1640973600000,172.65,172.74,172.33,172.54,2263.77],[1640973900000,172.54,172.65,172.28,172.47,1889.39],[1640974200000,172.49,172.56,171.64,171.7,2747.37],[1640974500000,171.75,172.09,171.54,171.93,3020.3],[1640974800000,171.93,172.27,171.82,172.2,2469.96],[1640975100000,172.2,172.3,171.93,172.03,1939.88],[1640975400000,172.01,172.31,171.93,172.15,1058.62],[1640975700000,172.15,172.32,171.72,171.8,2857.47],[1640976000000,171.8,171.98,171.03,171.64,9091.63],[1640976300000,171.66,171.9,171.22,171.25,2128.17],[1640976600000,171.23,171.48,170.91,171.33,5132.49],[1640976900000,171.34,171.55,171.02,171.49,2271.95],[1640977200000,171.48,171.59,171.12,171.4,2562.49],[1640977500000,171.39,171.55,171.04,171.13,1670.59],[1640977800000,171.13,171.2,170.15,170.66,9396.72],[1640978100000,170.64,170.64,169.37,169.72,12808.86],[1640978400000,169.72,169.85,169.01,169.22,6942.66],[1640978700000,169.19,169.87,169.01,169.07,6617.9],[1640979000000,169.01,170.11,168.7,169.03,12293.38],[1640979300000,169.03,169.66,168.87,169.4,4775.9],[1640979600000,169.42,169.71,168.94,168.94,4437.9],[1640979900000,168.97,169.65,168.91,169.42,6997.0],[1640980200000,169.42,169.42,168.45,168.89,7889.27],[1640980500000,168.89,168.89,167.67,167.96,9940.2],[1640980800000,167.96,170.11,167.68,169.99,10807.53],[1640981100000,170.0,170.53,169.73,169.76,6390.59],[1640981400000,169.74,170.07,169.65,170.01,4695.61],[1640981700000,169.96,170.18,169.04,169.38,3177.46],[1640982000000,169.35,169.39,168.89,169.28,2239.49],[1640982300000,169.26,169.87,168.96,169.6,3994.29],[1640982600000,169.65,169.9,169.03,169.2,2179.61],[1640982900000,169.21,169.35,168.85,169.05,1772.76],[1640983200000,169.03,169.27,168.63,169.05,2989.3],[1640983500000,168.95,169.0,168.63,168.96,1735.87],[1640983800000,168.88,168.88,168.45,168.5,2217.21],[1640984100000,168.5,168.57,168.07,168.3,2903.34],[1640984400000,168.32,169.37,168.31,169.36,4357.27],[1640984700000,169.37,169.44,168.29,168.76,4495.54],[1640985000000,168.76,168.86,168.49,168.78,1672.81],[1640985300000,168.77,169.35,168.6,169.31,7080.83],[1640985600000,169.31,169.71,169.2,169.59,3237.84],[1640985900000,169.61,170.0,169.5,169.96,1585.77],[1640986200000,169.96,170.46,169.79,170.35,4988.87],[1640986500000,170.35,171.02,170.2,170.41,5281.03],[1640986800000,170.41,170.47,170.03,170.24,3311.29],[1640987100000,170.18,170.62,169.99,170.26,6103.35],[1640987400000,170.28,170.54,170.0,170.54,1335.3],[1640987700000,170.51,171.06,170.32,170.77,4081.79],[1640988000000,170.78,171.34,170.64,171.3,2159.43],[1640988300000,171.29,171.48,170.9,171.43,3148.73],[1640988600000,171.39,171.8,171.28,171.5,2462.03],[1640988900000,171.48,171.97,171.06,171.09,3622.86],[1640989200000,171.11,171.44,171.1,171.33,959.06],[1640989500000,171.33,171.48,171.18,171.21,1160.23],[1640989800000,171.23,171.29,170.83,170.86,757.21],[1640990100000,170.85,170.87,169.87,169.96,4186.12],[1640990400000,169.96,170.14,169.78,169.81,1351.67],[1640990700000,169.78,170.47,169.75,170.26,2644.79],[1640991000000,170.27,170.47,170.11,170.29,915.25],[1640991300000,170.3,170.47,170.22,170.22,1550.36],[1640991600000,170.2,170.68,170.14,170.65,1010.31],[1640991900000,170.66,170.84,170.56,170.83,1820.6],[1640992200000,170.82,171.19,170.61,170.98,1483.97],[1640992500000,170.98,171.09,170.76,170.96,1075.74],[1640992800000,170.97,171.0,170.31,170.41,3733.8],[1640993100000,170.46,170.65,170.31,170.4,1306.34],[1640993400000,170.4,171.38,170.04,170.82,24887.28],[1640993700000,170.81,170.89,170.55,170.85,1191.73],[1640994000000,170.82,171.23,170.76,171.06,1024.73],[1640994300000,171.05,171.11,170.58,170.69,3180.13],[1640994600000,170.69,170.7,170.2,170.33,1310.44],[1640994900000,170.33,170.39,169.76,169.99,2773.87],[1640995200000,170.01,170.6,169.93,170.4,4329.3],[1640995500000,170.41,170.91,170.25,170.6,2212.7],[1640995800000,170.59,170.89,170.22,170.85,3310.82],[1640996100000,170.85,171.22,170.73,171.07,2917.19],[1640996400000,171.07,171.36,170.99,171.2,2954.4],[1640996700000,171.21,171.39,171.05,171.14,2540.41],[1640997000000,171.18,171.5,171.05,171.46,2007.05],[1640997300000,171.46,171.74,171.37,171.64,2470.23],[1640997600000,171.62,171.9,171.54,171.75,2969.26],[1640997900000,171.74,172.36,171.54,172.28,5658.29],[1640998200000,172.27,172.42,172.19,172.37,2601.83],[1640998500000,172.37,172.57,172.25,172.38,2910.83],[1640998800000,172.37,172.44,171.77,171.9,2122.86],[1640999100000,171.89,172.63,171.89,172.63,2322.4],[1640999400000,172.61,172.87,172.58,172.87,2597.19],[1640999700000,172.86,173.51,172.73,173.47,4249.01],[1641000000000,173.42,174.3,173.39,173.84,11780.33],[1641000300000,173.84,173.96,173.66,173.73,1896.66],[1641000600000,173.74,174.28,173.7,174.08,2069.06],[1641000900000,174.07,174.12,173.82,173.9,4425.81],[1641001200000,173.88,173.93,173.42,173.46,924.43],[1641001500000,173.46,173.52,173.06,173.14,1999.01],[1641001800000,173.14,173.52,172.17,172.66,13877.67],[1641002100000,172.66,172.85,172.5,172.73,2480.83],[1641002400000,172.73,173.01,172.68,172.97,1711.03],[1641002700000,173.0,173.0,172.61,172.61,1202.26],[1641003000000,172.61,172.85,172.57,172.7,1899.54],[1641003300000,172.73,173.22,172.73,173.15,1567.83],[1641003600000,173.12,173.19,172.75,172.78,1798.39],[1641003900000,172.75,173.11,172.74,172.96,778.86],[1641004200000,172.96,173.02,172.66,172.84,1171.88],[1641004500000,172.85,172.9,172.55,172.75,1494.9],[1641004800000,172.75,172.94,172.71,172.71,1079.51],[1641005100000,172.76,172.82,172.59,172.74,1633.86],[1641005400000,172.73,172.88,172.59,172.78,910.11],[1641005700000,172.75,172.96,172.64,172.75,1762.09],[1641006000000,172.76,172.83,172.53,172.65,2006.99],[1641006300000,172.66,172.74,172.57,172.68,1346.68],[1641006600000,172.67,172.85,172.59,172.69,2061.26],[1641006900000,172.68,172.85,172.56,172.64,1628.44],[1641007200000,172.66,172.68,172.5,172.51,1301.98],[1641007500000,172.52,172.7,172.52,172.65,805.64],[1641007800000,172.64,173.03,172.62,172.92,3563.34],[1641008100000,172.93,173.04,172.87,172.88,1045.56],[1641008400000,172.88,173.14,172.88,172.91,1229.63],[1641008700000,172.92,173.07,172.84,172.84,651.52],[1641009000000,172.84,173.04,172.77,172.99,1335.3],[1641009300000,173.01,173.1,172.84,172.94,2008.88],[1641009600000,172.97,173.1,172.94,173.07,1159.63],[1641009900000,173.05,173.09,172.74,172.77,845.79],[1641010200000,172.79,172.8,172.05,172.13,3647.59],[1641010500000,172.14,172.34,172.06,172.25,1703.24],[1641010800000,172.24,172.43,172.06,172.09,1843.78],[1641011100000,172.09,172.31,172.05,172.1,1575.62],[1641011400000,172.08,172.16,172.01,172.05,947.94],[1641011700000,172.02,172.03,171.67,171.81,3749.4],[1641012000000,171.8,171.98,171.69,171.7,1538.17],[1641012300000,171.7,171.91,171.67,171.91,1234.2],[1641012600000,171.92,171.94,171.75,171.84,1731.37],[1641012900000,171.84,171.84,171.49,171.49,1917.39],[1641013200000,171.49,171.77,171.24,171.47,3583.26],[1641013500000,171.47,171.65,171.46,171.49,1253.51],[1641013800000,171.49,171.78,171.43,171.75,893.51],[1641014100000,171.75,171.86,171.6,171.69,1004.63],[1641014400000,171.69,173.74,171.66,173.69,5649.75],[1641014700000,173.68,173.82,173.36,173.71,2981.68],[1641015000000,173.67,174.23,173.67,174.08,2961.06],[1641015300000,174.09,174.36,173.76,173.93,2889.41],[1641015600000,173.94,173.99,173.32,173.47,2167.22],[1641015900000,173.51,173.51,172.95,173.21,1994.93],[1641016200000,173.22,173.27,173.02,173.16,1568.37],[1641016500000,173.2,173.33,172.84,173.26,1913.16],[1641016800000,173.25,173.42,172.87,172.89,1320.08],[1641017100000,172.87,173.16,172.82,173.06,1646.21],[1641017400000,173.09,173.81,173.04,173.57,6014.97],[1641017700000,173.55,173.55,172.96,172.97,2438.96],[1641018000000,172.96,173.09,172.53,172.68,3620.84],[1641018300000,172.69,172.77,172.47,172.61,1949.36],[1641018600000,172.57,172.75,172.4,172.64,2351.68],[1641018900000,172.61,172.78,172.39,172.46,1217.17],[1641019200000,172.47,173.03,172.46,172.89,4748.09],[1641019500000,172.88,173.08,172.29,172.49,2968.0],[1641019800000,172.48,172.64,172.4,172.53,1009.38],[1641020100000,172.54,172.86,172.33,172.45,1419.93],[1641020400000,172.44,172.74,172.33,172.66,1508.71],[1641020700000,172.72,172.72,172.13,172.32,2126.1],[1641021000000,172.29,172.44,172.27,172.4,1438.12],[1641021300000,172.42,172.51,172.34,172.44,994.96],[1641021600000,172.43,172.44,172.09,172.27,698.05],[1641021900000,172.31,172.43,172.24,172.4,936.98],[1641022200000,172.4,172.53,172.3,172.43,1300.34],[1641022500000,172.5,172.98,172.43,172.95,1156.1],[1641022800000,172.96,173.33,172.88,173.33,734.29],[1641023100000,173.34,173.41,173.11,173.11,1301.62],[1641023400000,173.11,173.3,173.08,173.24,1264.18],[1641023700000,173.23,173.41,172.99,173.11,1950.89],[1641024000000,173.11,173.27,172.8,173.19,2186.62],[1641024300000,173.2,173.3,172.95,172.98,1067.87],[1641024600000,172.95,173.07,172.82,172.97,2588.06],[1641024900000,173.02,173.29,172.94,173.26,1452.44],[1641025200000,173.28,173.29,173.04,173.13,1187.65],[1641025500000,173.13,173.28,173.07,173.18,782.35],[1641025800000,173.1,173.17,172.71,172.75,2120.33],[1641026100000,172.75,172.92,172.7,172.71,773.6],[1641026400000,172.71,172.93,172.71,172.89,770.17],[1641026700000,172.9,173.24,172.86,173.11,2424.89],[1641027000000,173.11,173.26,172.86,173.0,825.69],[1641027300000,173.01,173.01,172.81,172.86,762.47],[1641027600000,172.86,173.0,172.61,172.62,1205.8],[1641027900000,172.62,173.0,172.58,172.94,1146.89],[1641028200000,172.92,173.3,172.85,173.25,1167.01],[1641028500000,173.26,173.29,172.92,172.92,969.59],[1641028800000,172.96,173.11,172.9,172.91,529.49],[1641029100000,172.91,173.0,172.63,172.75,2715.26],[1641029400000,172.81,172.98,172.75,172.77,491.82],[1641029700000,172.78,172.78,172.43,172.45,1464.64],[1641030000000,172.44,172.54,172.17,172.33,950.11],[1641030300000,172.32,172.6,172.2,172.59,706.96],[1641030600000,172.59,172.65,172.4,172.58,1438.74],[1641030900000,172.49,172.79,172.46,172.73,1101.77],[1641031200000,172.72,173.4,172.71,173.2,2250.46],[1641031500000,173.16,173.23,172.96,173.04,908.57],[1641031800000,173.06,173.2,172.81,172.87,1107.38],[1641032100000,172.87,172.87,172.47,172.6,1131.66],[1641032400000,172.59,172.59,172.29,172.51,1212.47],[1641032700000,172.43,172.52,171.73,171.95,3856.52],[1641033000000,171.95,171.97,171.13,171.2,2975.17],[1641033300000,171.22,171.6,170.8,171.52,5504.06],[1641033600000,171.5,172.12,171.46,172.09,2350.3],[1641033900000,172.09,172.5,172.05,172.09,3549.59],[1641034200000,172.09,172.52,172.04,172.16,1397.0],[1641034500000,172.14,172.17,171.86,171.93,1005.98],[1641034800000,171.92,172.4,171.88,172.37,963.0],[1641035100000,172.37,172.5,172.16,172.46,831.94],[1641035400000,172.47,172.49,172.2,172.46,382.73],[1641035700000,172.44,172.67,172.41,172.54,822.31],[1641036000000,172.54,172.54,172.13,172.33,701.67],[1641036300000,172.32,172.34,172.1,172.2,717.75],[1641036600000,172.16,172.18,171.94,172.06,1071.26],[1641036900000,172.08,172.08,171.72,171.97,1143.18],[1641037200000,171.97,172.27,171.96,172.17,1265.3],[1641037500000,172.12,172.28,172.04,172.13,1038.77],[1641037800000,172.14,172.16,171.56,171.7,1334.07],[1641038100000,171.68,171.98,171.53,171.53,1380.23],[1641038400000,171.56,171.77,171.45,171.56,1185.89],[1641038700000,171.55,171.91,171.53,171.88,682.93],[1641039000000,171.88,172.11,171.75,172.11,907.1],[1641039300000,172.11,172.3,172.02,172.17,1314.1],[1641039600000,172.1,172.26,172.0,172.06,1024.22],[1641039900000,172.06,172.11,171.85,171.96,1099.76],[1641040200000,171.97,172.7,171.91,172.7,1783.72],[1641040500000,172.69,172.88,172.64,172.69,1705.39],[1641040800000,172.76,172.9,172.71,172.72,990.68],[1641041100000,172.72,172.88,172.7,172.82,2062.01],[1641041400000,172.83,172.93,172.59,172.65,1644.44],[1641041700000,172.65,172.87,172.53,172.72,1368.78],[1641042000000,172.73,172.99,172.51,172.6,1807.51],[1641042300000,172.6,172.75,172.5,172.75,950.79],[1641042600000,172.69,172.96,172.68,172.92,751.06],[1641042900000,172.93,173.04,172.79,173.04,1109.38],[1641043200000,173.04,173.13,172.9,172.95,966.75],[1641043500000,172.95,173.04,172.68,172.75,1586.94],[1641043800000,172.76,172.85,172.41,172.57,1752.2],[1641044100000,172.59,172.88,172.57,172.85,654.7],[1641044400000,172.86,173.05,172.84,172.96,1274.95],[1641044700000,172.92,173.08,172.83,172.88,2528.97],[1641045000000,172.93,172.99,172.5,172.54,1310.52],[1641045300000,172.57,172.75,172.54,172.67,1128.83],[1641045600000,172.67,172.8,172.66,172.7,607.82],[1641045900000,172.68,172.71,172.54,172.57,883.55],[1641046200000,172.57,172.69,172.48,172.48,869.56],[1641046500000,172.47,172.77,172.47,172.57,1607.43],[1641046800000,172.57,172.98,172.53,172.88,2011.12],[1641047100000,172.88,172.91,172.62,172.66,901.02],[1641047400000,172.66,172.75,172.08,172.08,2177.39],[1641047700000,172.15,172.33,172.03,172.15,950.48],[1641048000000,172.17,172.45,172.17,172.34,1906.6],[1641048300000,172.35,172.47,172.23,172.23,876.6],[1641048600000,172.22,172.52,172.22,172.52,941.37],[1641048900000,172.49,172.71,172.45,172.53,1604.44],[1641049200000,172.53,172.76,172.32,172.7,1703.82],[1641049500000,172.74,172.86,172.64,172.71,1109.88],[1641049800000,172.71,172.77,172.49,172.68,1228.84],[1641050100000,172.68,173.03,172.53,173.03,2676.11],[1641050400000,173.06,173.21,172.97,173.13,2082.49],[1641050700000,173.16,173.44,173.1,173.44,1294.61],[1641051000000,173.44,174.24,173.23,174.07,7398.51],[1641051300000,174.07,174.15,173.63,173.81,4953.28],[1641051600000,173.82,173.99,173.59,173.6,1329.05],[1641051900000,173.6,173.84,173.27,173.33,2464.47],[1641052200000,173.31,173.47,173.0,173.36,2445.11],[1641052500000,173.38,173.88,173.32,173.84,2005.71],[1641052800000,173.84,174.08,173.57,173.96,1899.58],[1641053100000,173.95,174.32,173.82,174.3,2341.26],[1641053400000,174.28,174.42,174.05,174.16,1862.35],[1641053700000,174.13,174.17,173.77,173.98,1464.94],[1641054000000,173.99,174.13,173.78,174.02,1980.24],[1641054300000,174.04,174.55,174.02,174.47,2947.12],[1641054600000,174.48,174.69,174.18,174.59,3857.14],[1641054900000,174.62,174.66,174.25,174.49,3462.12],[1641055200000,174.48,174.85,174.3,174.8,5113.48],[1641055500000,174.81,174.9,174.03,174.07,4283.45],[1641055800000,174.09,174.25,173.89,173.89,2435.09],[1641056100000,173.88,173.95,173.58,173.64,1713.42],[1641056400000,173.64,174.15,173.64,174.13,2823.21],[1641056700000,174.11,174.23,173.59,173.74,2083.51],[1641057000000,173.74,173.84,173.58,173.69,1211.21],[1641057300000,173.68,174.04,173.67,173.98,797.92],[1641057600000,173.98,174.06,173.8,173.89,1550.28],[1641057900000,173.94,174.42,173.93,174.23,1774.96],[1641058200000,174.22,174.69,174.21,174.66,2549.74],[1641058500000,174.67,175.32,174.48,175.22,5069.8],[1641058800000,175.23,175.42,175.03,175.22,4280.57],[1641059100000,175.3,175.49,175.0,175.07,3791.84],[1641059400000,175.05,175.48,175.03,175.38,2098.57],[1641059700000,175.37,175.44,174.97,175.0,1931.06],[1641060000000,175.04,175.31,174.79,174.85,3049.97],[1641060300000,174.83,175.14,174.8,175.14,1903.53],[1641060600000,175.15,175.3,174.96,175.3,1430.88],[1641060900000,175.29,175.4,175.06,175.07,1567.47],[1641061200000,175.1,175.25,175.05,175.19,1123.82],[1641061500000,175.2,175.23,174.94,175.16,1808.39],[1641061800000,175.16,175.3,174.69,174.87,2222.86],[1641062100000,174.86,174.96,174.64,174.92,1941.95],[1641062400000,174.92,175.13,174.84,174.93,1667.92],[1641062700000,174.94,175.25,174.84,175.18,1445.09],[1641063000000,175.19,175.37,175.18,175.23,1432.67],[1641063300000,175.18,175.59,175.17,175.46,2198.47],[1641063600000,175.49,176.39,175.49,176.15,12535.39],[1641063900000,176.08,176.35,175.74,175.99,3392.75],[1641064200000,176.04,176.2,175.94,176.16,2244.25],[1641064500000,176.17,176.25,175.87,176.02,2241.77],[1641064800000,176.02,176.25,175.69,175.86,1730.46],[1641065100000,175.83,176.01,175.76,175.92,1462.49],[1641065400000,175.93,176.45,175.89,176.45,2654.41],[1641065700000,176.38,176.93,176.24,176.89,3558.92],[1641066000000,176.89,177.0,176.61,176.88,2960.08],[1641066300000,176.85,176.9,176.69,176.85,1427.11],[1641066600000,176.84,177.0,176.84,176.94,2138.31],[1641066900000,176.92,177.34,176.91,177.3,5443.1],[1641067200000,177.3,177.61,176.85,176.91,5490.48],[1641067500000,176.92,177.15,176.92,176.99,1115.31],[1641067800000,176.99,177.27,176.66,177.12,3830.17],[1641068100000,177.11,177.48,176.78,177.33,2005.77],[1641068400000,177.33,177.89,177.15,177.89,2293.26],[1641068700000,177.88,178.9,177.88,178.53,6917.87],[1641069000000,178.56,178.91,178.4,178.89,3031.09],[1641069300000,178.89,179.2,178.49,178.67,11856.14],[1641069600000,178.69,179.0,177.91,178.18,3098.03],[1641069900000,178.19,178.35,177.76,177.76,2940.27],[1641070200000,177.84,177.87,177.52,177.8,3237.1],[1641070500000,177.79,177.8,177.6,177.67,1085.79],[1641070800000,177.7,178.0,177.7,177.94,1719.89],[1641071100000,177.96,178.34,177.8,177.96,1559.06],[1641071400000,177.97,178.88,177.96,178.77,2716.4],[1641071700000,178.77,178.78,178.22,178.25,1147.88],[1641072000000,178.26,178.51,178.05,178.45,2120.32],[1641072300000,178.44,178.62,178.05,178.18,1725.11],[1641072600000,178.18,178.37,177.96,178.29,2813.86],[1641072900000,178.3,178.66,178.23,178.38,2091.66],[1641073200000,178.38,178.65,178.16,178.16,2432.42],[1641073500000,178.19,178.27,177.13,177.14,3249.69],[1641073800000,177.14,177.26,176.17,176.38,9882.79],[1641074100000,176.38,176.65,176.09,176.39,6311.83],[1641074400000,176.4,176.74,176.26,176.63,3176.64],[1641074700000,176.62,177.06,176.47,176.82,3859.23],[1641075000000,176.83,176.87,176.37,176.57,2664.52],[1641075300000,176.57,176.94,176.52,176.9,1104.05],[1641075600000,176.88,177.08,176.77,177.04,1763.44],[1641075900000,177.07,177.3,176.73,176.73,2601.5],[1641076200000,176.79,176.99,176.72,176.99,459.95],[1641076500000,176.98,177.25,176.94,177.25,866.88],[1641076800000,177.25,177.57,177.19,177.32,2848.53],[1641077100000,177.3,177.33,177.2,177.26,1050.37],[1641077400000,177.28,177.28,176.89,177.2,1826.33],[1641077700000,177.21,177.52,177.06,177.26,4080.94],[1641078000000,177.27,177.37,177.01,177.17,1559.96],[1641078300000,177.2,177.59,177.03,177.41,2779.17],[1641078600000,177.41,177.56,177.26,177.46,3061.33],[1641078900000,177.45,177.83,177.39,177.74,1787.04],[1641079200000,177.75,177.84,177.31,177.61,1370.0],[1641079500000,177.62,177.84,177.35,177.52,4396.55],[1641079800000,177.47,177.84,177.37,177.8,1553.77],[1641080100000,177.81,178.09,177.79,177.99,1302.34],[1641080400000,177.91,178.07,177.78,177.89,1281.11],[1641080700000,177.87,178.02,177.8,177.96,1400.8],[1641081000000,177.97,178.56,177.74,178.21,4322.43],[1641081300000,178.21,179.14,178.14,179.06,4060.26],[1641081600000,179.06,179.42,178.36,178.63,9183.52],[1641081900000,178.63,178.98,178.26,178.47,4509.78],[1641082200000,178.47,178.47,177.97,178.09,2533.34],[1641082500000,178.12,178.17,177.93,177.93,1447.84],[1641082800000,177.93,178.88,177.71,178.77,3923.51],[1641083100000,178.75,179.0,178.42,178.81,4053.54],[1641083400000,178.82,179.53,178.78,179.26,5359.98],[1641083700000,179.27,179.49,179.11,179.36,3894.1],[1641084000000,179.35,179.48,178.97,178.99,7355.42],[1641084300000,179.0,179.42,178.84,179.34,2842.05],[1641084600000,179.34,179.4,178.85,178.89,2135.39],[1641084900000,178.89,178.89,178.45,178.56,3520.55],[1641085200000,178.53,178.65,178.25,178.49,1996.4],[1641085500000,178.52,178.66,178.32,178.43,2016.92],[1641085800000,178.45,178.5,178.08,178.2,3826.88],[1641086100000,178.2,178.65,178.18,178.54,1089.98],[1641086400000,178.55,179.04,178.55,178.88,1013.53],[1641086700000,178.89,178.95,178.67,178.74,2563.42],[1641087000000,178.74,178.9,178.62,178.73,1147.62],[1641087300000,178.72,178.74,178.23,178.48,1774.54],[1641087600000,178.49,178.6,178.36,178.37,678.17],[1641087900000,178.41,178.49,178.1,178.13,2096.16],[1641088200000,178.12,178.24,177.87,177.89,1839.41],[1641088500000,177.86,177.95,177.73,177.9,2282.59],[1641088800000,177.86,177.95,177.74,177.89,3038.03],[1641089100000,177.9,178.25,177.89,178.22,1498.32],[1641089400000,178.19,178.43,178.18,178.4,860.13],[1641089700000,178.42,178.55,178.33,178.47,1454.09],[1641090000000,178.49,178.76,178.44,178.72,1024.03],[1641090300000,178.72,178.72,178.24,178.4,1482.94],[1641090600000,178.41,178.53,178.39,178.5,1013.88],[1641090900000,178.5,178.63,178.25,178.63,1597.91],[1641091200000,178.57,178.63,178.27,178.34,1472.4],[1641091500000,178.35,178.43,178.11,178.14,1540.75],[1641091800000,178.14,178.39,178.05,178.26,1554.59],[1641092100000,178.26,178.41,178.26,178.35,703.22],[1641092400000,178.32,178.4,177.95,177.98,2309.17],[1641092700000,178.02,178.05,177.94,177.99,1338.88],[1641093000000,178.01,178.1,177.9,177.98,1359.99],[1641093300000,178.0,178.22,177.9,178.03,1345.06],[1641093600000,178.03,178.38,178.02,178.35,1271.39],[1641093900000,178.36,178.54,178.31,178.51,1218.02],[1641094200000,178.53,178.68,178.47,178.67,1304.77],[1641094500000,178.67,178.7,178.54,178.6,859.01],[1641094800000,178.61,178.61,178.32,178.38,725.24],[1641095100000,178.4,178.44,176.9,177.13,39789.76],[1641095400000,177.14,177.77,177.14,177.65,2759.55],[1641095700000,177.65,177.66,177.42,177.65,4119.17],[1641096000000,177.66,177.77,177.59,177.75,1019.38],[1641096300000,177.76,178.05,177.76,178.01,1209.42],[1641096600000,178.0,178.05,177.86,177.91,992.84],[1641096900000,177.91,177.92,177.38,177.46,1957.96],[1641097200000,177.48,177.62,177.47,177.55,1139.67],[1641097500000,177.52,177.59,177.44,177.57,856.84],[1641097800000,177.57,177.72,177.49,177.69,1157.89],[1641098100000,177.71,177.9,177.69,177.82,924.04],[1641098400000,177.84,177.86,176.66,176.84,3720.94],[1641098700000,176.82,176.87,175.38,175.54,13783.9],[1641099000000,175.56,175.8,175.08,175.55,6608.84],[1641099300000,175.54,176.04,175.5,175.9,3108.57],[1641099600000,175.87,176.42,175.62,176.28,3680.11],[1641099900000,176.27,176.55,176.24,176.31,1118.8],[1641100200000,176.3,176.42,175.97,175.98,2791.42],[1641100500000,175.97,176.35,175.9,176.33,1506.65],[1641100800000,176.33,176.46,176.17,176.44,1131.64],[1641101100000,176.43,176.48,176.11,176.3,905.16],[1641101400000,176.29,176.67,176.29,176.52,1350.59],[1641101700000,176.52,176.59,176.3,176.55,1023.09],[1641102000000,176.55,176.55,176.15,176.29,1253.6],[1641102300000,176.28,176.35,176.0,176.03,1031.87],[1641102600000,176.03,176.69,176.0,176.46,2515.94],[1641102900000,176.52,176.66,176.38,176.64,758.18],[1641103200000,176.64,176.65,176.41,176.48,1106.28],[1641103500000,176.51,176.56,176.28,176.42,1326.32],[1641103800000,176.42,176.66,176.39,176.5,774.49],[1641104100000,176.5,176.84,176.45,176.62,1136.63],[1641104400000,176.63,176.65,176.39,176.42,885.13],[1641104700000,176.43,176.46,176.22,176.24,900.6],[1641105000000,176.24,176.25,176.04,176.13,1104.17],[1641105300000,176.13,176.16,175.96,176.02,1201.41],[1641105600000,176.03,176.4,176.02,176.18,1575.58],[1641105900000,176.17,176.33,176.16,176.18,955.35],[1641106200000,176.21,176.23,176.0,176.03,1000.9],[1641106500000,176.06,176.08,175.75,175.8,1408.33],[1641106800000,175.79,175.81,175.6,175.68,1108.88],[1641107100000,175.71,175.86,175.69,175.8,780.67],[1641107400000,175.81,175.84,175.64,175.7,688.05],[1641107700000,175.7,175.91,175.69,175.83,1125.57],[1641108000000,175.83,176.1,175.81,176.03,990.7],[1641108300000,176.03,176.03,175.85,175.86,1511.91],[1641108600000,175.87,176.22,175.85,176.22,1401.57],[1641108900000,176.21,176.51,176.14,176.18,1848.19],[1641109200000,176.15,176.15,175.88,175.94,829.39],[1641109500000,175.94,175.98,175.72,175.83,1039.64],[1641109800000,175.81,175.85,175.66,175.67,1305.23],[1641110100000,175.68,175.87,175.58,175.86,973.47],[1641110400000,175.83,175.85,175.3,175.34,1710.06],[1641110700000,175.33,175.33,175.0,175.07,2958.99],[1641111000000,175.07,175.08,174.51,174.99,5812.9],[1641111300000,175.01,175.5,174.94,175.44,1646.31],[1641111600000,175.49,175.81,175.45,175.67,1113.58],[1641111900000,175.63,175.75,175.47,175.48,758.4],[1641112200000,175.49,175.56,175.37,175.37,890.89],[1641112500000,175.41,175.43,174.8,174.9,2532.06],[1641112800000,174.88,175.29,174.85,175.28,1875.12],[1641113100000,175.26,175.42,175.19,175.21,739.97],[1641113400000,175.21,175.9,175.2,175.85,3523.86],[1641113700000,175.85,176.01,174.95,175.07,8987.57],[1641114000000,175.06,175.12,174.66,175.03,2239.12],[1641114300000,175.03,175.06,174.86,175.02,1882.48],[1641114600000,175.03,175.24,174.89,175.12,1300.7],[1641114900000,175.12,175.28,174.98,175.21,1200.78],[1641115200000,175.21,176.2,175.21,176.12,4698.67],[1641115500000,176.1,176.19,175.67,175.71,3006.04],[1641115800000,175.71,176.11,175.71,176.02,1877.08],[1641116100000,176.03,176.2,175.98,176.12,1927.6],[1641116400000,176.12,176.16,175.92,175.97,926.54],[1641116700000,176.0,176.0,175.82,175.82,1328.55],[1641117000000,175.82,175.98,175.58,175.64,1120.02],[1641117300000,175.63,175.77,175.6,175.71,843.93],[1641117600000,175.72,175.73,175.55,175.6,911.4],[1641117900000,175.6,175.93,175.59,175.87,1287.17],[1641118200000,175.87,176.0,175.86,175.95,1259.6],[1641118500000,175.97,176.05,175.85,175.86,1406.59],[1641118800000,175.86,175.92,175.7,175.76,1702.5],[1641119100000,175.76,175.78,175.55,175.69,1682.86],[1641119400000,175.69,175.93,175.67,175.87,961.57],[1641119700000,175.82,175.9,175.69,175.76,1157.69],[1641120000000,175.77,175.77,175.5,175.62,2283.03],[1641120300000,175.63,175.64,175.37,175.42,907.28],[1641120600000,175.42,175.44,175.3,175.42,712.15],[1641120900000,175.4,175.44,175.22,175.33,1039.56],[1641121200000,175.31,175.71,175.25,175.65,1786.76],[1641121500000,175.61,175.88,175.61,175.81,1186.85],[1641121800000,175.81,175.88,175.75,175.8,795.62],[1641122100000,175.82,175.89,175.75,175.83,813.52],[1641122400000,175.85,176.0,175.82,175.98,713.66],[1641122700000,175.98,176.16,175.96,176.1,982.85],[1641123000000,176.09,176.29,176.0,176.06,1006.99],[1641123300000,176.04,176.09,175.87,175.96,1133.58],[1641123600000,175.92,175.96,175.75,175.77,1051.89],[1641123900000,175.78,175.8,175.61,175.64,794.42],[1641124200000,175.64,175.68,175.51,175.6,1035.95],[1641124500000,175.59,175.67,175.51,175.66,1058.39],[1641124800000,175.66,175.89,175.17,175.2,2903.51],[1641125100000,175.18,175.35,174.94,175.23,2180.14],[1641125400000,175.25,175.51,175.25,175.45,1067.64],[1641125700000,175.46,175.57,175.39,175.52,691.16],[1641126000000,175.51,175.83,175.48,175.82,552.47],[1641126300000,175.79,175.95,175.77,175.92,626.02],[1641126600000,175.88,175.99,175.87,175.98,552.3],[1641126900000,175.99,176.29,175.99,176.26,3130.77],[1641127200000,176.28,176.87,176.17,176.37,8733.18],[1641127500000,176.37,176.58,176.17,176.21,2372.07],[1641127800000,176.22,176.23,176.07,176.15,847.7],[1641128100000,176.16,176.17,175.85,175.95,1497.71],[1641128400000,175.96,175.97,175.66,175.66,1054.14],[1641128700000,175.68,176.07,175.66,175.92,1801.17],[1641129000000,175.92,175.94,175.67,175.67,1343.11],[1641129300000,175.67,175.71,175.47,175.65,1389.19],[1641129600000,175.66,175.81,175.56,175.67,1371.27],[1641129900000,175.66,176.13,175.63,176.1,1082.57],[1641130200000,176.11,176.13,175.85,176.08,1196.9],[1641130500000,176.06,176.1,175.88,175.91,2835.67],[1641130800000,175.91,175.95,175.85,175.89,806.43],[1641131100000,175.89,175.97,175.75,175.79,1021.82],[1641131400000,175.8,176.02,175.71,175.97,950.27],[1641131700000,175.97,176.19,175.95,175.96,1047.18],[1641132000000,175.95,176.19,175.92,176.11,1210.36],[1641132300000,176.1,176.27,176.1,176.22,1067.93],[1641132600000,176.22,176.22,176.0,176.08,1842.14],[1641132900000,176.09,176.19,176.03,176.14,694.01],[1641133200000,176.15,176.16,175.85,175.87,2905.02],[1641133500000,175.86,176.01,175.6,175.7,1184.14],[1641133800000,175.71,175.9,175.65,175.76,861.58],[1641134100000,175.8,175.95,175.66,175.94,1230.64],[1641134400000,175.94,175.94,175.47,175.47,4972.07],[1641134700000,175.47,175.65,175.38,175.41,1797.82],[1641135000000,175.44,175.44,175.29,175.34,1801.52],[1641135300000,175.36,175.42,175.25,175.4,1412.43],[1641135600000,175.39,175.45,175.09,175.14,2175.98],[1641135900000,175.18,175.49,175.07,175.37,2610.77],[1641136200000,175.4,175.92,175.34,175.88,2845.67],[1641136500000,175.89,175.91,175.59,175.7,2275.54],[1641136800000,175.7,175.75,175.54,175.6,1831.2],[1641137100000,175.61,175.7,175.54,175.66,606.55],[1641137400000,175.66,175.72,175.33,175.58,2573.59],[1641137700000,175.58,175.71,175.48,175.64,1897.53],[1641138000000,175.64,175.76,175.6,175.69,1436.32],[1641138300000,175.69,176.34,175.69,176.01,4338.32],[1641138600000,176.0,176.19,175.94,176.1,914.37],[1641138900000,176.09,176.25,176.0,176.23,1292.67],[1641139200000,176.24,176.53,176.18,176.32,2404.05],[1641139500000,176.32,176.78,176.24,176.64,2636.74],[1641139800000,176.65,176.95,176.55,176.94,1791.37],[1641140100000,176.94,177.0,176.47,176.59,2815.32],[1641140400000,176.57,176.84,176.46,176.61,2640.23],[1641140700000,176.6,176.6,176.35,176.45,803.52],[1641141000000,176.44,176.9,176.32,176.75,6088.79],[1641141300000,176.77,176.99,176.76,176.82,2585.75],[1641141600000,176.82,177.25,176.73,177.23,2475.77],[1641141900000,177.24,177.54,177.21,177.37,4420.72],[1641142200000,177.37,178.0,177.23,177.98,4162.49],[1641142500000,177.98,178.09,177.53,177.95,5527.8],[1641142800000,177.95,178.33,177.81,178.15,4875.39],[1641143100000,178.16,178.69,177.76,177.82,6366.22],[1641143400000,177.88,178.45,177.62,177.7,3927.76],[1641143700000,177.68,177.7,177.35,177.4,2768.59],[1641144000000,177.4,177.65,177.21,177.61,2431.13],[1641144300000,177.6,177.89,177.45,177.85,1567.5],[1641144600000,177.84,177.94,177.33,177.49,2052.45],[1641144900000,177.49,178.06,177.47,177.99,1759.32],[1641145200000,178.01,178.35,177.95,178.3,1704.86],[1641145500000,178.32,178.51,177.63,178.04,3115.71],[1641145800000,178.07,178.17,177.65,177.85,1815.18],[1641146100000,177.86,177.95,177.53,177.75,2644.21],[1641146400000,177.75,177.75,177.27,177.49,3024.7],[1641146700000,177.52,177.59,177.08,177.12,5741.3],[1641147000000,177.1,177.41,177.02,177.24,1562.39],[1641147300000,177.25,177.54,177.12,177.16,2002.37],[1641147600000,177.16,177.18,176.27,176.37,5286.45],[1641147900000,176.38,176.54,175.53,175.67,6536.65],[1641148200000,175.69,175.69,174.31,174.98,14678.15],[1641148500000,174.97,175.48,174.9,175.35,4483.88],[1641148800000,175.42,175.64,175.21,175.27,2440.33],[1641149100000,175.27,175.84,175.24,175.83,1244.2],[1641149400000,175.85,175.86,175.4,175.46,1945.24],[1641149700000,175.46,175.84,175.35,175.77,2282.86],[1641150000000,175.77,176.13,175.44,176.07,2643.93],[1641150300000,176.09,176.38,175.96,176.34,2209.51],[1641150600000,176.3,176.32,175.85,175.91,4367.57],[1641150900000,175.89,176.07,175.84,175.86,1025.62],[1641151200000,175.86,175.96,175.4,175.42,2118.34],[1641151500000,175.4,175.42,175.11,175.27,2363.06],[1641151800000,175.26,175.47,175.06,175.23,2023.54],[1641152100000,175.23,175.59,175.13,175.37,2058.34],[1641152400000,175.38,175.54,175.11,175.32,1911.31],[1641152700000,175.31,175.57,175.23,175.32,2765.26],[1641153000000,175.33,175.52,175.17,175.36,1095.74],[1641153300000,175.39,175.52,175.32,175.32,1103.04],[1641153600000,175.31,175.36,174.7,175.09,4725.5],[1641153900000,175.08,175.13,174.78,174.94,1273.24],[1641154200000,174.94,175.46,174.88,175.34,3614.71],[1641154500000,175.31,175.43,175.14,175.38,1123.67],[1641154800000,175.41,175.44,175.22,175.28,941.84],[1641155100000,175.28,175.49,175.24,175.44,1921.98],[1641155400000,175.44,175.49,175.14,175.25,814.75],[1641155700000,175.26,175.51,175.26,175.48,1401.56],[1641156000000,175.46,175.58,175.42,175.49,618.77],[1641156300000,175.5,175.58,175.39,175.55,1645.2],[1641156600000,175.55,175.75,175.45,175.73,1084.05],[1641156900000,175.72,175.82,175.66,175.71,826.26],[1641157200000,175.71,175.71,175.22,175.22,1724.63],[1641157500000,175.23,175.47,175.19,175.47,1112.17],[1641157800000,175.47,175.98,175.37,175.95,1411.5],[1641158100000,175.95,176.06,175.73,176.03,1739.26],[1641158400000,176.04,176.07,175.41,175.56,2779.16],[1641158700000,175.56,175.74,175.51,175.56,1396.38],[1641159000000,175.57,175.7,175.43,175.56,1056.45],[1641159300000,175.56,175.7,175.52,175.64,988.93],[1641159600000,175.65,176.06,175.52,176.03,1948.09],[1641159900000,176.01,176.01,175.81,175.97,867.35],[1641160200000,176.0,176.1,175.88,175.93,1027.13],[1641160500000,175.94,175.96,175.66,175.7,946.95],[1641160800000,175.7,175.98,175.66,175.91,1563.43],[1641161100000,175.9,176.0,175.84,175.95,1512.79],[1641161400000,175.95,176.04,175.84,176.0,1287.12],[1641161700000,176.0,176.12,175.8,176.07,1050.52],[1641162000000,176.08,176.24,176.01,176.16,731.13],[1641162300000,176.18,176.27,176.07,176.14,858.89],[1641162600000,176.17,176.34,176.12,176.3,923.96],[1641162900000,176.3,176.53,176.26,176.43,1152.78],[1641163200000,176.5,176.65,176.43,176.59,745.0],[1641163500000,176.59,176.67,176.42,176.51,717.49],[1641163800000,176.5,176.71,176.43,176.7,928.16],[1641164100000,176.7,176.92,176.67,176.83,1050.7],[1641164400000,176.84,177.1,176.47,176.55,1539.72],[1641164700000,176.56,176.91,176.5,176.62,1802.64],[1641165000000,176.65,176.89,176.57,176.78,2059.78],[1641165300000,176.78,176.81,176.3,176.34,1979.08],[1641165600000,176.36,176.5,175.93,176.0,5631.78],[1641165900000,175.99,176.29,175.79,176.29,1418.71],[1641166200000,176.3,176.53,176.13,176.13,1389.81],[1641166500000,176.14,176.25,176.01,176.22,1070.21],[1641166800000,176.21,176.55,176.2,176.54,683.02],[1641167100000,176.54,176.7,176.33,176.48,1043.3],[1641167400000,176.48,176.56,176.24,176.25,399.2],[1641167700000,176.26,176.49,176.26,176.35,607.58],[1641168000000,176.34,176.49,176.07,176.23,1743.59],[1641168300000,176.25,176.43,175.47,175.49,1594.1],[1641168600000,175.52,175.7,175.42,175.42,1767.54],[1641168900000,175.43,175.72,175.43,175.47,1485.9],[1641169200000,175.48,175.75,175.36,175.73,2801.11],[1641169500000,175.72,175.78,175.49,175.61,1373.01],[1641169800000,175.61,175.63,175.07,175.14,1901.17],[1641170100000,175.15,175.34,175.05,175.19,1806.49],[1641170400000,175.19,175.56,175.19,175.48,1235.76],[1641170700000,175.49,175.62,175.42,175.45,1095.15],[1641171000000,175.45,175.74,175.43,175.72,2082.73],[1641171300000,175.71,175.74,175.21,175.27,1445.48],[1641171600000,175.25,175.28,175.0,175.1,1726.45],[1641171900000,175.11,175.14,174.9,174.97,1682.43],[1641172200000,174.99,175.13,174.86,174.95,1104.92],[1641172500000,174.89,175.35,174.88,175.32,961.66],[1641172800000,175.31,175.31,174.82,174.83,1194.15],[1641173100000,174.82,175.05,174.66,174.93,2792.89],[1641173400000,174.94,175.1,174.64,174.71,2502.57],[1641173700000,174.71,174.87,174.54,174.68,2639.74],[1641174000000,174.73,174.73,174.06,174.4,7144.5],[1641174300000,174.41,174.64,174.38,174.39,1140.01],[1641174600000,174.39,174.73,174.31,174.68,1926.51],[1641174900000,174.71,174.8,174.64,174.74,1069.16],[1641175200000,174.73,174.73,174.17,174.31,4420.34],[1641175500000,174.28,174.31,173.55,173.83,5595.89],[1641175800000,173.87,173.97,173.26,173.58,3551.48],[1641176100000,173.56,173.74,173.19,173.74,4323.78],[1641176400000,173.73,173.89,173.69,173.81,1532.86],[1641176700000,173.81,173.82,173.41,173.67,1712.47],[1641177000000,173.67,173.9,173.38,173.75,1863.47],[1641177300000,173.79,173.95,173.7,173.72,834.01],[1641177600000,173.72,174.0,173.72,173.95,1816.34],[1641177900000,173.93,173.97,173.45,173.54,2449.1],[1641178200000,173.54,173.58,173.18,173.2,3302.76],[1641178500000,173.21,173.68,173.2,173.46,2973.32],[1641178800000,173.44,173.68,173.31,173.44,2086.23],[1641179100000,173.45,173.6,173.14,173.18,3674.68],[1641179400000,173.2,173.28,173.06,173.17,2995.74],[1641179700000,173.11,173.11,172.71,172.8,5157.13],[1641180000000,172.78,173.31,172.77,173.23,1630.89],[1641180300000,173.22,173.47,173.21,173.4,2472.77],[1641180600000,173.39,173.55,172.8,173.06,3264.32],[1641180900000,173.06,173.11,172.35,172.56,3340.0],[1641181200000,172.52,172.58,172.13,172.49,4227.62],[1641181500000,172.48,172.52,172.26,172.39,1920.24],[1641181800000,172.39,172.87,172.39,172.87,1203.18],[1641182100000,172.86,172.94,172.74,172.8,651.84],[1641182400000,172.78,172.78,172.22,172.27,2949.94],[1641182700000,172.27,172.74,172.25,172.61,2063.21],[1641183000000,172.6,173.03,172.6,172.72,2745.21],[1641183300000,172.74,173.06,172.73,172.86,1421.01],[1641183600000,172.87,172.87,172.58,172.86,1154.43],[1641183900000,172.85,173.0,172.77,172.87,1132.45],[1641184200000,172.86,173.07,172.8,173.06,1152.83],[1641184500000,173.06,173.25,172.72,172.96,5352.1],[1641184800000,172.92,173.02,172.81,172.81,2180.71],[1641185100000,172.81,172.87,172.52,172.55,1461.36],[1641185400000,172.59,172.59,172.25,172.28,2102.83],[1641185700000,172.29,172.41,172.01,172.12,1489.33],[1641186000000,172.12,172.59,172.0,172.52,2740.92],[1641186300000,172.53,172.66,172.18,172.39,2168.69],[1641186600000,172.4,172.45,172.2,172.2,934.87],[1641186900000,172.21,172.53,172.2,172.53,895.86],[1641187200000,172.52,172.7,172.45,172.65,807.22],[1641187500000,172.66,173.27,172.66,173.17,2812.89],[1641187800000,173.17,173.53,172.8,173.11,7027.2],[1641188100000,173.14,173.4,173.14,173.31,2134.99],[1641188400000,173.32,173.86,173.31,173.57,5900.16],[1641188700000,173.57,173.86,173.42,173.59,4072.36],[1641189000000,173.56,173.69,173.47,173.52,1683.11],[1641189300000,173.54,173.54,173.39,173.5,1842.84],[1641189600000,173.5,173.57,173.12,173.21,1000.15],[1641189900000,173.21,173.22,172.93,173.01,1508.2],[1641190200000,173.02,173.14,172.93,172.96,979.95],[1641190500000,172.96,173.02,172.78,172.91,1200.49],[1641190800000,172.9,173.13,172.9,172.99,1118.31],[1641191100000,172.99,173.13,172.87,173.12,1267.76],[1641191400000,173.11,173.15,172.95,172.97,1713.92],[1641191700000,172.94,173.58,172.94,173.42,5122.65],[1641192000000,173.44,173.54,173.32,173.35,741.57],[1641192300000,173.33,173.39,173.16,173.24,642.34],[1641192600000,173.23,173.39,173.13,173.31,1133.84],[1641192900000,173.37,173.46,173.03,173.18,1006.04],[1641193200000,173.16,173.17,172.8,172.9,1393.4],[1641193500000,172.89,173.03,172.82,173.03,545.14],[1641193800000,172.97,173.01,172.8,173.0,1239.51],[1641194100000,173.0,173.02,172.64,172.67,2327.4],[1641194400000,172.64,172.79,172.5,172.74,2581.06],[1641194700000,172.75,173.02,172.63,172.94,4664.47],[1641195000000,172.96,173.19,172.94,173.16,1696.95],[1641195300000,173.14,173.2,172.85,172.85,1563.15],[1641195600000,172.87,172.98,172.8,172.83,1784.49],[1641195900000,172.82,172.88,172.64,172.77,2117.24],[1641196200000,172.77,173.1,172.77,173.02,1650.07],[1641196500000,173.02,173.22,172.87,173.11,1384.17],[1641196800000,173.11,173.3,173.04,173.21,3617.2],[1641197100000,173.26,173.44,173.17,173.2,2103.53],[1641197400000,173.2,173.48,173.16,173.34,1511.32],[1641197700000,173.34,173.35,173.05,173.19,1933.19],[1641198000000,173.15,173.48,173.14,173.31,2166.27],[1641198300000,173.3,173.45,172.99,173.13,3000.51],[1641198600000,173.14,173.25,172.77,172.81,1357.41],[1641198900000,172.81,172.9,172.64,172.8,2173.86],[1641199200000,172.82,172.9,172.65,172.81,1133.74],[1641199500000,172.8,173.07,172.8,172.92,1522.14],[1641199800000,172.89,173.02,172.8,172.94,1264.42],[1641200100000,172.94,173.09,172.88,173.03,686.68],[1641200400000,173.03,173.43,173.03,173.36,2808.11],[1641200700000,173.33,173.37,173.21,173.24,1052.21],[1641201000000,173.24,173.27,172.69,172.82,2321.15],[1641201300000,172.8,172.83,172.36,172.39,2795.89],[1641201600000,172.4,172.9,172.35,172.74,1610.76],[1641201900000,172.76,172.86,172.66,172.77,1242.18],[1641202200000,172.79,172.82,172.41,172.7,1521.97],[1641202500000,172.66,173.09,172.66,173.0,1071.51],[1641202800000,173.01,173.04,172.78,172.85,1309.31],[1641203100000,172.86,173.0,172.68,172.88,1392.07],[1641203400000,172.88,173.2,172.84,173.2,1224.76],[1641203700000,173.2,173.26,173.01,173.23,1160.07],[1641204000000,173.25,173.63,173.24,173.37,4509.5],[1641204300000,173.41,173.56,173.3,173.47,793.55],[1641204600000,173.45,173.84,173.44,173.78,2755.02],[1641204900000,173.8,173.91,173.51,173.83,1164.66],[1641205200000,173.84,173.91,173.64,173.64,1462.88],[1641205500000,173.67,173.83,173.52,173.65,2097.27],[1641205800000,173.65,174.07,173.48,174.05,3411.58],[1641206100000,174.05,174.51,174.0,174.45,2769.78],[1641206400000,174.48,174.51,174.15,174.36,1770.25],[1641206700000,174.36,174.56,174.22,174.3,2383.01],[1641207000000,174.3,174.42,174.14,174.15,1215.54],[1641207300000,174.15,174.21,173.98,174.09,1995.77],[1641207600000,174.08,174.81,174.04,174.8,2388.56],[1641207900000,174.8,174.92,174.54,174.68,2652.15],[1641208200000,174.69,174.83,174.55,174.81,2311.97],[1641208500000,174.8,174.84,174.45,174.53,5735.59],[1641208800000,174.53,174.87,174.47,174.75,1707.47],[1641209100000,174.75,174.96,174.7,174.85,2638.39],[1641209400000,174.88,175.0,174.67,174.95,2818.71],[1641209700000,174.99,175.0,174.75,174.84,1908.29],[1641210000000,174.83,174.89,174.68,174.77,2230.67],[1641210300000,174.76,174.82,174.57,174.63,1645.48],[1641210600000,174.62,174.63,174.5,174.56,2143.31],[1641210900000,174.6,175.02,174.6,174.74,2084.08],[1641211200000,174.76,175.01,174.5,174.6,2982.07],[1641211500000,174.6,174.69,174.31,174.62,4680.96],[1641211800000,174.62,174.91,174.5,174.81,1790.7],[1641212100000,174.8,175.07,174.64,174.91,4039.52],[1641212400000,174.91,174.93,174.6,174.81,2147.19],[1641212700000,174.8,174.87,174.66,174.7,1694.53],[1641213000000,174.7,174.74,174.44,174.44,2066.84],[1641213300000,174.44,174.55,174.16,174.27,2768.94],[1641213600000,174.24,174.43,174.07,174.37,1518.55],[1641213900000,174.39,174.48,174.1,174.11,2249.08],[1641214200000,174.11,174.26,174.0,174.05,2526.36],[1641214500000,174.05,174.13,173.88,173.99,2140.48],[1641214800000,173.99,174.4,173.94,174.32,2429.09],[1641215100000,174.32,174.39,174.15,174.19,2126.89],[1641215400000,174.19,174.3,173.94,174.04,1488.46],[1641215700000,174.08,174.69,173.96,174.6,4051.58],[1641216000000,174.59,175.39,174.51,175.3,8878.57],[1641216300000,175.3,175.44,175.27,175.32,6522.61],[1641216600000,175.31,175.42,175.02,175.06,7319.87],[1641216900000,175.07,175.32,175.04,175.26,3273.84],[1641217200000,175.25,175.26,175.02,175.17,3506.22],[1641217500000,175.17,175.25,175.02,175.02,2949.79],[1641217800000,175.03,175.17,175.02,175.06,2643.52],[1641218100000,175.07,175.1,174.71,174.73,6958.48],[1641218400000,174.73,174.96,174.64,174.76,5468.39],[1641218700000,174.76,174.79,174.38,174.55,12246.74],[1641219000000,174.54,174.79,174.47,174.54,2146.03],[1641219300000,174.54,174.85,174.38,174.82,3831.06],[1641219600000,174.8,174.94,174.71,174.87,2753.81],[1641219900000,174.87,175.14,174.84,175.12,2544.39],[1641220200000,175.13,175.4,175.08,175.37,2879.67],[1641220500000,175.37,175.72,175.2,175.7,5892.51],[1641220800000,175.69,175.8,175.53,175.68,4221.25],[1641221100000,175.69,175.75,174.3,174.54,9989.34],[1641221400000,174.58,174.88,173.93,174.0,8591.73],[1641221700000,173.98,174.3,173.76,173.95,4819.3],[1641222000000,173.95,174.57,173.89,174.33,4011.01],[1641222300000,174.31,174.4,173.0,173.0,7932.46],[1641222600000,173.08,173.79,173.04,173.71,3790.77],[1641222900000,173.72,173.91,173.48,173.6,2783.4],[1641223200000,173.6,173.69,173.18,173.27,3310.4],[1641223500000,173.3,173.71,173.19,173.63,3025.52],[1641223800000,173.63,173.65,172.52,172.7,7631.07],[1641224100000,172.7,172.91,172.65,172.8,4773.15],[1641224400000,172.79,172.8,172.57,172.64,7844.49],[1641224700000,172.61,173.02,172.53,172.56,3245.81],[1641225000000,172.55,172.55,171.06,171.34,25359.59],[1641225300000,171.33,171.33,170.85,170.95,16058.99],[1641225600000,170.94,171.39,170.5,171.06,14425.75],[1641225900000,171.06,171.06,170.35,170.78,12208.62],[1641226200000,170.78,170.83,170.16,170.28,12305.13],[1641226500000,170.29,170.31,169.52,169.6,24539.43],[1641226800000,169.61,169.74,168.75,169.51,20722.0],[1641227100000,169.52,170.28,168.95,170.2,11209.44],[1641227400000,170.22,170.41,169.6,170.11,5655.94],[1641227700000,170.12,170.2,169.51,169.91,4947.27],[1641228000000,169.91,170.36,169.77,170.21,8830.36],[1641228300000,170.21,170.29,169.82,169.86,4784.81],[1641228600000,169.84,170.15,169.54,169.97,6018.84],[1641228900000,169.97,170.21,169.91,170.19,4212.45],[1641229200000,170.18,171.07,170.07,171.01,7314.82],[1641229500000,171.02,171.48,170.73,170.82,6879.81],[1641229800000,170.85,170.94,170.05,170.05,3713.79],[1641230100000,170.06,170.41,169.88,170.29,4400.33],[1641230400000,170.29,170.56,170.14,170.47,2656.26],[1641230700000,170.46,171.5,170.46,171.0,5564.85],[1641231000000,171.04,171.7,170.84,171.43,8181.77],[1641231300000,171.44,171.53,170.92,170.92,3351.2],[1641231600000,170.92,171.0,170.67,170.7,2574.56],[1641231900000,170.69,171.22,170.65,171.0,3280.77],[1641232200000,171.01,171.06,170.83,170.92,2422.28],[1641232500000,170.92,171.05,170.61,170.62,2873.63],[1641232800000,170.62,171.21,170.61,171.09,2916.57],[1641233100000,171.1,171.19,170.64,170.73,2636.78],[1641233400000,170.73,171.08,170.63,170.97,3091.01],[1641233700000,170.94,171.04,170.57,170.86,3207.97],[1641234000000,170.86,170.99,170.7,170.85,5019.49],[1641234300000,170.86,171.12,170.83,170.97,2790.3],[1641234600000,170.95,171.06,170.77,170.88,2683.34],[1641234900000,170.89,171.35,170.86,170.87,3303.02],[1641235200000,170.85,170.95,170.62,170.63,3543.1],[1641235500000,170.63,170.72,170.44,170.58,4774.7],[1641235800000,170.61,170.92,170.53,170.71,4079.77],[1641236100000,170.7,170.87,170.52,170.63,2768.06],[1641236400000,170.64,170.72,170.44,170.56,7645.6],[1641236700000,170.55,170.56,170.08,170.52,3546.83],[1641237000000,170.52,170.7,170.35,170.49,3198.29],[1641237300000,170.49,170.51,170.08,170.39,3270.91],[1641237600000,170.39,170.62,170.31,170.45,4192.3],[1641237900000,170.45,170.84,170.42,170.7,3286.62],[1641238200000,170.69,170.8,170.47,170.53,2767.34],[1641238500000,170.53,170.64,170.45,170.6,2201.33],[1641238800000,170.62,170.77,170.51,170.64,2182.48],[1641239100000,170.64,170.73,170.43,170.5,2854.26],[1641239400000,170.47,170.54,170.32,170.41,3010.14],[1641239700000,170.41,170.41,169.94,169.94,4746.38],[1641240000000,169.93,170.08,169.5,169.65,4960.3],[1641240300000,169.64,169.78,169.28,169.46,5156.88],[1641240600000,169.45,169.78,169.44,169.67,2692.67],[1641240900000,169.68,169.87,169.11,169.14,5363.21],[1641241200000,169.15,169.24,168.0,168.3,20751.63],[1641241500000,168.3,168.34,167.06,167.32,22033.26],[1641241800000,167.32,168.37,167.1,167.92,12282.62],[1641242100000,167.92,168.43,167.52,167.94,8598.46],[1641242400000,167.97,168.1,166.59,167.27,12004.64],[1641242700000,167.26,168.21,167.14,167.99,6650.41],[1641243000000,168.06,168.57,167.82,168.09,4550.19],[1641243300000,168.06,168.62,167.93,168.5,3035.38],[1641243600000,168.5,168.83,168.0,168.83,8201.0],[1641243900000,168.79,168.92,168.35,168.63,3605.45],[1641244200000,168.65,168.65,168.01,168.18,2729.58],[1641244500000,168.16,168.55,168.08,168.4,2434.11],[1641244800000,168.4,169.01,168.23,168.96,3305.37],[1641245100000,168.96,169.42,168.95,169.19,3635.95],[1641245400000,169.16,169.9,169.14,169.83,3707.05],[1641245700000,169.81,170.0,169.24,169.33,5679.46],[1641246000000,169.37,169.65,169.08,169.17,6187.48],[1641246300000,169.17,169.84,169.17,169.73,1686.6],[1641246600000,169.75,169.79,169.34,169.55,2286.3],[1641246900000,169.55,169.78,169.0,169.0,1964.02],[1641247200000,169.0,169.25,168.55,169.08,3090.12],[1641247500000,169.08,169.31,168.73,168.96,2956.37],[1641247800000,168.95,169.45,168.91,169.43,1710.9],[1641248100000,169.44,169.62,169.07,169.62,2104.63],[1641248400000,169.57,170.0,169.56,170.0,2284.58],[1641248700000,170.0,170.32,169.79,170.2,3978.17],[1641249000000,170.19,170.61,170.16,170.47,2915.12],[1641249300000,170.45,170.63,170.21,170.62,1417.36],[1641249600000,170.63,170.63,169.99,170.39,1631.83],[1641249900000,170.38,170.51,169.98,170.01,1856.11],[1641250200000,170.0,170.13,169.78,170.06,2241.44],[1641250500000,170.05,170.27,169.93,170.09,2970.22],[1641250800000,170.08,170.49,169.51,169.52,2343.74],[1641251100000,169.61,170.24,169.61,169.83,5139.23],[1641251400000,169.83,170.51,169.69,170.5,3409.34],[1641251700000,170.5,171.15,170.29,170.7,5193.78],[1641252000000,170.71,170.71,170.38,170.49,1681.36],[1641252300000,170.5,170.76,170.41,170.73,1996.06],[1641252600000,170.72,170.74,170.42,170.61,1472.53],[1641252900000,170.59,171.05,170.59,170.81,1834.59],[1641253200000,170.81,171.06,170.62,170.94,1914.7],[1641253500000,170.89,170.99,170.13,170.44,4359.28],[1641253800000,170.43,170.59,170.2,170.22,1068.2],[1641254100000,170.24,170.35,169.95,170.15,3149.02],[1641254400000,170.14,170.41,169.79,169.88,5234.37],[1641254700000,169.91,170.18,169.8,170.12,1796.03],[1641255000000,170.1,170.25,169.51,169.96,3762.87],[1641255300000,169.99,170.0,169.15,169.25,4841.81],[1641255600000,169.28,169.59,169.21,169.26,2073.61],[1641255900000,169.26,170.35,169.22,170.22,3308.53],[1641256200000,170.19,170.21,169.63,170.05,2123.14],[1641256500000,170.05,170.1,169.49,169.51,1820.18],[1641256800000,169.51,169.72,168.76,168.86,4379.8],[1641257100000,168.88,169.11,168.74,168.9,2909.18],[1641257400000,168.89,168.98,168.29,168.45,4261.13],[1641257700000,168.44,168.56,168.06,168.43,10039.39],[1641258000000,168.44,168.47,167.98,168.07,8051.04],[1641258300000,168.05,168.82,167.9,168.42,4865.71],[1641258600000,168.41,169.26,168.32,169.22,4014.9],[1641258900000,169.21,169.64,169.15,169.37,4324.23],[1641259200000,169.36,169.46,168.7,168.75,1448.81],[1641259500000,168.76,169.24,168.71,169.21,1451.27],[1641259800000,169.21,169.22,168.5,168.55,1172.34],[1641260100000,168.57,168.88,168.4,168.45,2265.23],[1641260400000,168.47,168.55,168.1,168.24,2946.32],[1641260700000,168.26,168.55,167.77,167.95,2931.33],[1641261000000,167.94,168.19,167.85,168.17,2358.94],[1641261300000,168.16,168.16,167.82,167.84,3048.89],[1641261600000,167.86,168.36,167.62,168.07,2860.74],[1641261900000,168.07,168.28,167.5,167.59,5546.27],[1641262200000,167.61,167.66,166.99,167.1,6429.15],[1641262500000,167.11,167.43,166.94,167.13,4666.18],[1641262800000,167.14,167.77,167.14,167.56,2260.43],[1641263100000,167.53,168.05,167.53,167.99,2305.52],[1641263400000,167.99,168.2,167.78,168.05,2644.34],[1641263700000,168.04,168.12,167.54,167.66,3874.18],[1641264000000,167.66,168.14,167.64,168.06,3008.17],[1641264300000,168.06,168.2,167.92,167.96,3878.46],[1641264600000,167.96,168.0,167.54,167.63,2319.44],[1641264900000,167.64,167.76,167.56,167.65,1029.4],[1641265200000,167.65,167.93,167.19,167.25,3407.93],[1641265500000,167.29,167.48,167.13,167.42,3408.68],[1641265800000,167.42,167.49,167.14,167.17,1840.68],[1641266100000,167.18,167.64,167.0,167.64,3232.02],[1641266400000,167.65,167.88,167.53,167.75,2052.4],[1641266700000,167.76,167.87,167.57,167.61,2318.66],[1641267000000,167.61,167.87,167.48,167.65,5896.88],[1641267300000,167.64,167.77,167.5,167.7,3613.1],[1641267600000,167.67,168.09,167.56,168.0,4310.49],[1641267900000,168.04,168.07,167.75,167.98,2082.12],[1641268200000,167.98,168.09,167.92,168.03,1650.72],[1641268500000,168.03,168.04,167.67,167.84,6676.33],[1641268800000,167.82,168.33,167.58,167.8,7201.83],[1641269100000,167.82,167.82,167.09,167.35,3555.67],[1641269400000,167.39,167.56,167.15,167.48,2876.2],[1641269700000,167.49,167.64,167.35,167.56,1237.41],[1641270000000,167.58,167.84,167.56,167.78,768.63],[1641270300000,167.76,167.99,167.63,167.93,2289.2],[1641270600000,167.99,168.21,167.93,168.03,1281.22],[1641270900000,168.05,168.06,167.21,167.22,2668.21],[1641271200000,167.24,167.38,166.96,167.19,7500.41],[1641271500000,167.19,167.44,166.8,166.89,3419.26],[1641271800000,166.9,166.92,166.47,166.7,6015.01],[1641272100000,166.71,166.94,166.6,166.76,4076.12],[1641272400000,166.76,167.03,166.56,166.94,1956.88],[1641272700000,166.96,167.44,166.96,167.33,2070.82],[1641273000000,167.35,167.67,167.3,167.47,1731.3],[1641273300000,167.42,167.93,167.42,167.88,2150.32],[1641273600000,167.93,168.18,167.89,167.98,2308.71],[1641273900000,168.0,168.12,167.48,167.93,7100.66],[1641274200000,167.93,167.97,167.29,167.5,2246.32],[1641274500000,167.5,167.56,167.0,167.07,1693.12],[1641274800000,167.05,167.22,167.0,167.07,1618.48],[1641275100000,167.06,167.22,166.88,166.89,5368.18],[1641275400000,166.88,167.34,166.83,167.21,2453.01],[1641275700000,167.22,167.54,167.22,167.53,1886.53],[1641276000000,167.53,167.81,167.06,167.61,2523.51],[1641276300000,167.61,167.91,167.54,167.64,1877.9],[1641276600000,167.61,167.88,167.61,167.76,1956.11],[1641276900000,167.76,167.9,167.43,167.61,2275.6],[1641277200000,167.59,167.92,167.52,167.88,967.61],[1641277500000,167.87,168.0,167.67,167.9,1743.95],[1641277800000,167.91,168.05,167.85,168.0,2303.09],[1641278100000,168.03,168.21,167.77,167.94,3368.0],[1641278400000,167.94,168.05,167.73,168.02,1394.02],[1641278700000,168.03,168.04,167.72,167.73,1521.49],[1641279000000,167.73,167.89,167.54,167.85,1532.52],[1641279300000,167.85,168.1,167.79,167.98,1439.13],[1641279600000,167.95,168.25,167.8,168.07,1895.24],[1641279900000,168.07,168.13,167.88,167.99,1291.44],[1641280200000,168.02,168.1,167.86,167.97,2284.34],[1641280500000,167.97,168.17,167.89,168.09,1979.3],[1641280800000,168.07,168.22,167.9,167.99,1944.45],[1641281100000,167.98,168.68,167.98,168.34,3785.47],[1641281400000,168.3,168.6,168.0,168.06,8052.75],[1641281700000,168.06,169.1,167.05,168.14,27708.82],[1641282000000,168.12,168.15,167.75,167.77,2506.2],[1641282300000,167.77,167.86,167.45,167.62,4266.79],[1641282600000,167.63,168.0,167.51,167.76,3746.5],[1641282900000,167.76,169.21,167.63,169.04,9994.35],[1641283200000,169.03,169.18,168.32,168.55,5599.41],[1641283500000,168.55,169.27,168.5,169.21,3459.37],[1641283800000,169.21,169.42,168.88,169.32,4486.19],[1641284100000,169.34,169.39,168.79,168.86,3696.84],[1641284400000,168.86,169.18,168.74,169.16,1837.87],[1641284700000,169.17,169.21,168.94,169.1,1721.09],[1641285000000,169.1,169.42,169.03,169.2,2127.61],[1641285300000,169.22,169.63,169.22,169.45,4326.58],[1641285600000,169.44,169.58,168.67,168.71,4151.44],[1641285900000,168.73,168.78,168.5,168.71,2212.09],[1641286200000,168.71,168.78,168.5,168.56,1610.72],[1641286500000,168.55,168.67,168.33,168.65,2902.54],[1641286800000,168.65,168.85,168.04,168.53,3669.12],[1641287100000,168.54,168.71,168.51,168.71,1100.75],[1641287400000,168.72,168.83,168.58,168.61,2812.91],[1641287700000,168.61,168.88,168.6,168.78,1335.95],[1641288000000,168.78,169.0,168.52,168.54,2058.85],[1641288300000,168.54,168.56,167.07,167.96,14934.66],[1641288600000,167.95,168.02,167.39,167.64,2513.3],[1641288900000,167.64,167.9,167.6,167.82,1379.38],[1641289200000,167.8,167.83,167.66,167.81,1581.0],[1641289500000,167.8,168.0,167.5,167.53,1781.25],[1641289800000,167.56,167.97,167.53,167.81,1857.86],[1641290100000,167.8,167.93,167.78,167.82,1269.36],[1641290400000,167.82,168.1,167.79,168.02,2936.96],[1641290700000,168.01,168.05,167.25,167.34,11469.46],[1641291000000,167.34,167.68,167.13,167.66,2330.41],[1641291300000,167.65,168.1,167.65,168.04,2616.44],[1641291600000,168.04,168.19,168.02,168.12,984.11],[1641291900000,168.12,168.68,168.11,168.51,3040.11],[1641292200000,168.56,168.8,168.54,168.71,2779.85],[1641292500000,168.71,168.73,168.09,168.12,3164.64],[1641292800000,168.14,168.83,168.0,168.72,3516.59],[1641293100000,168.75,169.9,168.55,169.63,16702.03],[1641293400000,169.61,170.1,169.35,170.04,3965.52],[1641293700000,170.08,170.31,169.66,169.87,7412.19],[1641294000000,169.87,170.84,169.87,170.72,7062.32],[1641294300000,170.74,170.86,170.02,170.25,5340.46],[1641294600000,170.25,171.23,170.21,170.94,9138.11],[1641294900000,170.93,171.25,170.75,170.79,3605.63],[1641295200000,170.8,171.36,170.63,170.87,2347.08],[1641295500000,170.87,171.55,170.81,171.0,4701.16],[1641295800000,171.02,171.74,170.8,171.6,3641.35],[1641296100000,171.63,171.94,171.44,171.8,5294.32],[1641296400000,171.85,172.28,171.71,171.78,4434.02],[1641296700000,171.77,171.89,171.43,171.49,2985.94],[1641297000000,171.48,171.96,171.26,171.84,3600.75],[1641297300000,171.85,171.93,171.61,171.63,2115.47],[1641297600000,171.63,171.98,171.6,171.68,3120.26],[1641297900000,171.65,171.65,170.89,171.0,5805.39],[1641298200000,171.01,171.26,170.75,170.96,2345.12],[1641298500000,170.96,171.37,170.8,171.3,2395.59],[1641298800000,171.32,171.35,170.53,170.58,1837.65],[1641299100000,170.57,170.89,170.56,170.63,2384.21],[1641299400000,170.63,171.03,170.58,170.84,2374.19],[1641299700000,170.83,171.11,170.66,170.68,1815.96],[1641300000000,170.69,170.88,170.63,170.79,3311.44],[1641300300000,170.79,171.07,170.77,170.86,3215.38],[1641300600000,170.86,171.45,170.86,171.17,6201.79],[1641300900000,171.18,171.72,171.0,171.7,11863.31],[1641301200000,171.69,172.18,171.67,171.89,4513.27],[1641301500000,171.88,171.97,171.18,171.26,4981.52],[1641301800000,171.21,171.3,170.86,170.89,2192.4],[1641302100000,170.91,171.32,170.69,171.12,12766.99],[1641302400000,171.12,171.35,170.78,170.83,2972.35],[1641302700000,170.8,171.64,170.8,171.48,4272.53],[1641303000000,171.49,171.57,171.11,171.27,3562.25],[1641303300000,171.28,171.7,171.11,171.63,2122.52],[1641303600000,171.64,171.67,171.2,171.28,2745.49],[1641303900000,171.27,171.6,171.18,171.4,2051.41],[1641304200000,171.43,172.1,171.43,171.94,6046.96],[1641304500000,171.93,172.1,171.24,171.51,6694.83],[1641304800000,171.51,172.15,171.51,171.67,5095.27],[1641305100000,171.66,171.69,171.22,171.4,3037.48],[1641305400000,171.37,171.64,171.32,171.44,2133.85],[1641305700000,171.48,172.14,171.47,172.08,5324.32],[1641306000000,172.07,172.69,172.01,172.32,6697.95],[1641306300000,172.34,172.44,171.87,172.01,3109.2],[1641306600000,172.01,172.49,171.99,172.42,2690.15],[1641306900000,172.43,172.78,172.31,172.52,6961.98],[1641307200000,172.56,172.7,172.37,172.52,2450.46],[1641307500000,172.52,173.35,172.49,173.31,6757.42],[1641307800000,173.29,173.39,172.78,173.27,9349.6],[1641308100000,173.25,173.39,172.74,173.03,5752.29],[1641308400000,173.02,173.86,173.01,173.65,9690.33],[1641308700000,173.67,173.87,173.45,173.73,3882.84],[1641309000000,173.72,173.93,173.36,173.51,7290.0],[1641309300000,173.52,173.75,173.02,173.03,3877.09],[1641309600000,173.04,173.31,172.73,172.96,4416.53],[1641309900000,172.95,173.1,172.68,173.09,6018.71],[1641310200000,173.08,173.13,172.31,172.36,2778.74],[1641310500000,172.39,172.7,172.1,172.15,5553.98],[1641310800000,172.15,172.54,171.76,171.9,4475.07],[1641311100000,171.9,172.47,171.85,172.34,3029.07],[1641311400000,172.34,172.7,172.2,172.24,3174.86],[1641311700000,172.23,172.25,171.54,172.21,9284.44],[1641312000000,172.2,172.46,171.8,172.08,6613.69],[1641312300000,172.08,172.26,171.71,171.73,3059.63],[1641312600000,171.7,172.15,171.59,171.92,5376.29],[1641312900000,171.92,172.05,171.48,171.74,3952.31],[1641313200000,171.72,171.88,171.54,171.63,5315.7],[1641313500000,171.66,171.67,170.96,171.1,4752.2],[1641313800000,171.12,171.58,171.06,171.52,2030.9],[1641314100000,171.54,171.77,171.4,171.64,2809.19],[1641314400000,171.64,172.04,171.62,171.78,3348.2],[1641314700000,171.77,172.0,171.66,171.77,2478.67],[1641315000000,171.76,172.0,171.7,171.92,1981.01],[1641315300000,171.92,172.0,171.41,171.48,2560.25],[1641315600000,171.51,171.51,171.26,171.31,5405.5],[1641315900000,171.31,171.31,170.68,170.77,3140.06],[1641316200000,170.79,171.14,170.76,171.06,2211.63],[1641316500000,171.06,171.67,171.04,171.56,2989.52],[1641316800000,171.57,171.72,171.48,171.53,1904.99],[1641317100000,171.53,171.54,171.24,171.42,1492.49],[1641317400000,171.42,171.45,171.11,171.27,2066.54],[1641317700000,171.25,171.69,171.19,171.64,1968.08],[1641318000000,171.64,171.78,171.5,171.51,1531.76],[1641318300000,171.51,171.71,171.28,171.33,3756.22],[1641318600000,171.33,171.34,170.85,171.03,3086.91],[1641318900000,171.04,171.04,170.0,170.09,6441.01],[1641319200000,170.16,170.83,170.16,170.42,3031.07],[1641319500000,170.42,170.96,170.39,170.79,2684.71],[1641319800000,170.77,170.85,170.48,170.6,3385.85],[1641320100000,170.61,170.8,170.4,170.55,1949.52],[1641320400000,170.54,170.62,169.97,170.06,2892.76],[1641320700000,170.01,170.13,169.4,169.44,3289.58],[1641321000000,169.42,169.52,168.68,169.26,10653.02],[1641321300000,169.34,169.34,168.35,168.45,7412.84],[1641321600000,168.46,168.8,168.12,168.64,5326.14],[1641321900000,168.67,168.7,167.58,168.14,16601.12],[1641322200000,168.14,168.22,167.0,167.9,10475.6],[1641322500000,167.95,168.13,167.35,167.55,5271.79],[1641322800000,167.54,168.36,167.12,168.33,4897.09],[1641323100000,168.31,169.33,168.29,169.05,7634.79],[1641323400000,169.05,169.66,168.85,169.23,6049.65],[1641323700000,169.17,169.48,168.44,169.42,4613.5],[1641324000000,169.38,169.47,168.69,168.88,3021.17],[1641324300000,168.94,169.15,168.28,168.6,3349.72],[1641324600000,168.62,169.0,168.49,168.89,2242.85],[1641324900000,168.86,168.88,167.91,168.15,4182.63],[1641325200000,168.11,168.62,168.05,168.4,2448.81],[1641325500000,168.41,168.72,168.34,168.6,3096.37],[1641325800000,168.6,168.84,168.0,168.78,2881.54],[1641326100000,168.78,168.78,168.19,168.6,2141.52],[1641326400000,168.6,169.09,168.2,168.26,3042.04],[1641326700000,168.28,168.67,168.09,168.6,2415.44],[1641327000000,168.61,168.97,168.51,168.8,1820.33],[1641327300000,168.82,169.27,168.81,169.09,4099.6],[1641327600000,169.09,169.42,168.94,169.17,2829.71],[1641327900000,169.16,169.52,169.08,169.44,3106.71],[1641328200000,169.42,169.5,169.03,169.21,2795.62],[1641328500000,169.21,169.28,168.9,169.17,1688.45],[1641328800000,169.17,169.36,168.96,169.01,1464.24],[1641329100000,169.0,169.25,168.9,169.0,1213.4],[1641329400000,168.99,169.27,168.84,168.88,1593.55],[1641329700000,168.84,168.92,168.6,168.69,1155.59],[1641330000000,168.69,168.93,168.59,168.9,2022.08],[1641330300000,168.92,169.1,168.75,168.95,1194.1],[1641330600000,168.94,169.15,168.73,169.07,1758.88],[1641330900000,169.03,169.03,168.2,168.2,2347.79],[1641331200000,168.23,168.76,168.21,168.63,2532.5],[1641331500000,168.63,168.96,168.57,168.62,2223.83],[1641331800000,168.61,168.85,168.55,168.76,1655.2],[1641332100000,168.76,168.96,168.58,168.74,1879.17],[1641332400000,168.74,169.12,168.65,169.12,1459.3],[1641332700000,169.09,169.32,168.96,169.26,2054.14],[1641333000000,169.29,169.29,168.9,168.97,1026.49],[1641333300000,168.97,169.29,168.82,169.09,1374.22],[1641333600000,169.08,169.1,168.8,168.91,2229.7],[1641333900000,168.91,169.03,168.76,169.0,1007.26],[1641334200000,169.02,169.12,168.68,168.7,1323.82],[1641334500000,168.7,168.84,168.6,168.65,1333.23],[1641334800000,168.64,168.65,168.35,168.35,1513.78],[1641335100000,168.36,168.53,168.12,168.53,2410.68],[1641335400000,168.53,168.59,168.47,168.55,413.34],[1641335700000,168.55,168.75,168.49,168.73,730.9],[1641336000000,168.73,169.17,168.72,169.13,958.26],[1641336300000,169.13,169.16,169.02,169.09,1269.04],[1641336600000,169.1,169.12,168.79,168.85,955.15],[1641336900000,168.88,168.98,168.53,168.92,1251.35],[1641337200000,168.88,168.96,168.54,168.85,866.15],[1641337500000,168.87,168.95,168.35,168.72,1603.34],[1641337800000,168.7,168.74,168.25,168.27,1081.73],[1641338100000,168.25,168.52,168.01,168.17,2084.22],[1641338400000,168.17,168.25,167.94,168.19,2687.76],[1641338700000,168.19,168.84,168.11,168.81,3861.19],[1641339000000,168.81,168.91,168.5,168.87,3909.71],[1641339300000,168.85,168.91,168.5,168.5,1120.13],[1641339600000,168.5,168.51,167.53,167.64,4385.4],[1641339900000,167.65,168.23,167.53,167.95,2774.86],[1641340200000,167.96,168.47,167.81,167.91,2187.01],[1641340500000,167.91,168.04,167.7,167.72,2206.93],[1641340800000,167.74,168.38,167.33,167.44,4174.41],[1641341100000,167.46,167.97,167.17,167.84,5012.1],[1641341400000,167.79,168.35,167.61,168.24,2357.12],[1641341700000,168.23,168.59,168.12,168.44,2739.78],[1641342000000,168.43,168.43,167.93,168.1,3617.84],[1641342300000,168.1,168.15,167.46,167.62,1992.57],[1641342600000,167.64,168.39,167.6,168.23,2649.23],[1641342900000,168.19,168.61,168.19,168.46,2032.9],[1641343200000,168.46,168.51,168.27,168.27,1340.49],[1641343500000,168.26,168.56,168.25,168.45,2096.22],[1641343800000,168.46,168.5,168.18,168.45,1226.14],[1641344100000,168.49,168.93,168.42,168.91,2064.46],[1641344400000,168.91,168.93,168.38,168.66,2763.21],[1641344700000,168.65,168.66,168.25,168.27,2254.56],[1641345000000,168.27,168.45,168.02,168.43,2022.74],[1641345300000,168.43,168.48,168.18,168.38,2077.2],[1641345600000,168.37,168.48,168.21,168.32,3506.8],[1641345900000,168.3,168.3,167.83,168.03,1673.49],[1641346200000,168.03,168.09,167.72,167.78,1157.7],[1641346500000,167.77,167.89,167.6,167.87,1705.09],[1641346800000,167.87,168.12,167.77,168.03,1338.17],[1641347100000,168.02,168.1,167.49,167.59,2142.57],[1641347400000,167.59,167.66,167.3,167.6,5500.77],[1641347700000,167.6,167.6,167.22,167.27,3050.2],[1641348000000,167.28,167.72,167.27,167.44,2241.21],[1641348300000,167.44,167.84,167.39,167.62,3145.39],[1641348600000,167.62,167.9,167.58,167.9,2157.88],[1641348900000,167.86,168.42,167.86,168.2,2704.53],[1641349200000,168.18,168.34,168.04,168.19,1491.25],[1641349500000,168.17,168.18,167.95,168.13,1709.77],[1641349800000,168.13,168.37,168.08,168.36,980.12],[1641350100000,168.32,168.57,168.15,168.52,6848.08],[1641350400000,168.51,168.62,168.4,168.52,1976.86],[1641350700000,168.52,168.57,168.4,168.52,1594.97],[1641351000000,168.53,168.55,168.42,168.48,1366.55],[1641351300000,168.46,168.61,168.35,168.44,2528.25],[1641351600000,168.39,168.59,168.39,168.46,1538.55],[1641351900000,168.45,168.54,168.41,168.49,921.89],[1641352200000,168.5,169.19,168.48,168.92,6152.06],[1641352500000,168.89,169.3,168.65,168.69,3116.77],[1641352800000,168.72,169.02,168.61,169.01,1065.19],[1641353100000,168.98,169.02,168.86,168.91,1193.85],[1641353400000,168.91,169.06,168.91,168.99,1552.24],[1641353700000,168.99,169.07,168.88,169.0,1352.34],[1641354000000,168.98,169.16,168.97,169.02,2103.24],[1641354300000,169.01,169.22,168.97,169.17,1372.97],[1641354600000,169.17,169.32,169.16,169.27,1680.72],[1641354900000,169.23,169.34,168.96,169.15,3150.45],[1641355200000,169.16,169.25,168.9,168.99,1275.64],[1641355500000,169.0,169.06,168.87,169.03,968.76],[1641355800000,169.04,169.19,168.95,169.15,1807.63],[1641356100000,169.15,169.26,168.96,169.16,2625.08],[1641356400000,169.17,169.27,169.06,169.14,1627.18],[1641356700000,169.14,169.37,169.05,169.35,1247.76],[1641357000000,169.34,169.35,169.08,169.14,2390.01],[1641357300000,169.14,169.14,168.75,168.77,1747.89],[1641357600000,168.77,168.89,168.59,168.6,1783.88],[1641357900000,168.6,169.0,168.29,168.87,9717.4],[1641358200000,168.87,169.07,168.72,168.72,2620.78],[1641358500000,168.72,168.77,168.43,168.66,1696.78],[1641358800000,168.65,168.65,168.23,168.26,2107.67],[1641359100000,168.26,168.28,168.09,168.22,1034.04],[1641359400000,168.22,168.35,168.16,168.33,2052.02],[1641359700000,168.34,168.47,168.18,168.36,1514.23],[1641360000000,168.38,168.54,168.35,168.52,1149.77],[1641360300000,168.53,168.74,168.53,168.7,1025.09],[1641360600000,168.69,168.76,168.6,168.67,1062.35],[1641360900000,168.67,168.7,168.44,168.48,1294.53],[1641361200000,168.47,168.53,168.38,168.47,1057.28],[1641361500000,168.45,168.86,168.41,168.81,993.41],[1641361800000,168.82,169.02,168.8,169.01,1198.29],[1641362100000,168.99,169.13,168.98,169.0,1149.81],[1641362400000,169.01,169.1,168.8,168.86,1596.82],[1641362700000,168.86,168.86,168.58,168.76,1111.82],[1641363000000,168.77,169.17,168.75,169.11,1201.31],[1641363300000,169.11,169.33,169.08,169.25,1256.49],[1641363600000,169.27,169.31,169.14,169.27,686.64],[1641363900000,169.27,169.38,169.15,169.31,2302.49],[1641364200000,169.32,169.63,169.31,169.47,1909.6],[1641364500000,169.45,169.76,169.43,169.61,1137.47],[1641364800000,169.63,169.72,169.53,169.6,1078.08],[1641365100000,169.6,169.78,169.56,169.77,1008.56],[1641365400000,169.77,170.01,169.66,169.97,3148.81],[1641365700000,169.97,170.17,169.96,170.09,2290.58],[1641366000000,170.09,170.13,169.72,169.74,2002.69],[1641366300000,169.73,170.1,169.69,170.1,3355.52],[1641366600000,170.09,170.5,170.06,170.43,4486.07],[1641366900000,170.42,170.43,170.08,170.33,2838.64],[1641367200000,170.34,170.36,169.93,169.95,1323.96],[1641367500000,169.95,169.96,169.71,169.92,1488.34],[1641367800000,169.93,169.97,169.51,169.55,1402.13],[1641368100000,169.59,169.68,169.5,169.51,1706.47],[1641368400000,169.51,169.71,169.46,169.57,831.93],[1641368700000,169.56,169.77,169.48,169.64,1733.41],[1641369000000,169.66,169.79,169.61,169.73,817.48],[1641369300000,169.7,169.98,169.68,169.86,1144.68],[1641369600000,169.89,170.09,169.49,169.49,2450.01],[1641369900000,169.51,169.51,169.03,169.29,3690.41],[1641370200000,169.29,169.34,169.05,169.07,1710.58],[1641370500000,169.11,169.38,169.09,169.27,1502.26],[1641370800000,169.3,169.35,169.06,169.34,1364.97],[1641371100000,169.34,169.45,169.22,169.37,2203.6],[1641371400000,169.37,169.56,169.33,169.36,1309.19],[1641371700000,169.36,169.8,169.3,169.72,3735.44],[1641372000000,169.71,169.96,169.63,169.89,1991.75],[1641372300000,169.89,170.2,169.85,169.89,3803.18],[1641372600000,169.89,170.08,169.81,169.88,2224.36],[1641372900000,169.85,169.87,169.7,169.76,1072.18],[1641373200000,169.78,170.01,169.61,169.94,3410.82],[1641373500000,169.94,170.06,169.84,169.95,2470.91],[1641373800000,169.95,169.98,169.76,169.78,1455.37],[1641374100000,169.77,169.95,169.6,169.77,3466.0],[1641374400000,169.78,169.99,169.78,169.98,2618.65],[1641374700000,169.93,170.04,169.83,169.92,2946.22],[1641375000000,169.93,170.0,169.86,169.96,4284.13],[1641375300000,169.95,169.99,169.78,169.85,2920.72],[1641375600000,169.84,170.36,169.8,170.35,2322.17],[1641375900000,170.35,170.6,170.33,170.54,2994.99],[1641376200000,170.54,170.91,170.54,170.71,3665.78],[1641376500000,170.72,170.89,170.63,170.85,2797.83],[1641376800000,170.87,171.17,170.85,171.05,3115.85],[1641377100000,171.05,171.22,171.03,171.14,1408.85],[1641377400000,171.15,171.32,170.6,170.68,2831.54],[1641377700000,170.69,170.71,170.02,170.16,3127.45],[1641378000000,170.16,170.28,170.01,170.07,2049.06],[1641378300000,170.06,170.46,170.06,170.19,2118.13],[1641378600000,170.18,170.36,169.84,169.97,3944.11],[1641378900000,169.96,169.99,169.72,169.84,2535.45],[1641379200000,169.85,170.05,169.72,169.8,1421.33],[1641379500000,169.76,170.51,169.76,170.45,3131.78],[1641379800000,170.46,170.68,170.37,170.6,1729.03],[1641380100000,170.6,170.79,170.47,170.66,1398.36],[1641380400000,170.69,170.8,170.2,170.23,1723.16],[1641380700000,170.21,170.3,170.08,170.12,2970.81],[1641381000000,170.11,170.11,169.72,169.84,2812.06],[1641381300000,169.82,170.02,169.78,169.96,1813.68],[1641381600000,169.97,169.99,169.4,169.68,3865.3],[1641381900000,169.69,169.81,168.96,169.29,5041.1],[1641382200000,169.29,169.3,168.27,168.37,6018.5],[1641382500000,168.37,168.77,168.07,168.57,5446.05],[1641382800000,168.58,168.82,168.17,168.31,2518.47],[1641383100000,168.32,168.66,168.28,168.47,2908.25],[1641383400000,168.46,168.62,168.0,168.19,3377.18],[1641383700000,168.18,168.61,168.0,168.51,2507.16],[1641384000000,168.51,169.03,168.42,168.82,3650.73],[1641384300000,168.77,168.78,168.23,168.55,3019.66],[1641384600000,168.54,168.59,168.23,168.45,2014.32],[1641384900000,168.43,168.59,168.3,168.33,1654.45],[1641385200000,168.32,168.32,167.6,167.81,5699.31],[1641385500000,167.82,168.45,167.79,168.21,2707.81],[1641385800000,168.22,168.32,167.85,168.07,2345.2],[1641386100000,168.11,168.22,167.85,167.88,1785.6],[1641386400000,167.87,168.0,167.53,168.0,2758.2],[1641386700000,167.99,168.04,167.54,167.69,2502.39],[1641387000000,167.69,168.36,167.68,168.28,2017.13],[1641387300000,168.25,168.72,168.15,168.7,4934.68],[1641387600000,168.71,168.83,168.31,168.32,5171.55],[1641387900000,168.33,168.49,168.03,168.32,2168.58],[1641388200000,168.31,168.37,168.01,168.24,1648.46],[1641388500000,168.22,168.84,168.1,168.79,3409.26],[1641388800000,168.8,168.94,168.33,168.75,15803.79],[1641389100000,168.75,169.16,168.7,169.1,2706.4],[1641389400000,169.08,169.26,168.74,169.13,1958.18],[1641389700000,169.13,169.25,169.03,169.14,2092.14],[1641390000000,169.15,169.2,168.46,168.49,4318.2],[1641390300000,168.5,168.59,168.03,168.2,3091.58],[1641390600000,168.19,168.46,168.1,168.44,2443.58],[1641390900000,168.44,168.6,168.35,168.57,1935.13],[1641391200000,168.55,168.66,168.38,168.4,2258.08],[1641391500000,168.4,168.41,168.04,168.1,2408.6],[1641391800000,168.1,168.5,168.07,168.24,2469.11],[1641392100000,168.24,168.24,168.0,168.09,4722.46],[1641392400000,168.08,168.15,168.0,168.06,2470.41],[1641392700000,168.06,168.36,168.01,168.32,1540.09],[1641393000000,168.32,168.56,167.67,167.7,5536.35],[1641393300000,167.71,168.07,167.55,167.68,4373.01],[1641393600000,167.67,168.95,167.58,167.95,7391.74],[1641393900000,167.98,168.08,167.51,167.69,4091.51],[1641394200000,167.68,168.5,167.51,168.28,4703.61],[1641394500000,168.35,168.48,168.03,168.23,2922.58],[1641394800000,168.28,168.61,168.17,168.22,3823.09],[1641395100000,168.3,168.83,168.15,168.8,5459.98],[1641395400000,168.82,169.11,168.55,168.68,4077.38],[1641395700000,168.72,168.97,168.46,168.49,2744.06],[1641396000000,168.52,169.0,168.48,168.84,1489.33],[1641396300000,168.89,169.24,168.86,169.12,3057.55],[1641396600000,169.12,169.12,168.6,168.71,3221.59],[1641396900000,168.7,168.77,168.28,168.43,3384.38],[1641397200000,168.44,168.54,168.31,168.46,2097.78],[1641397500000,168.48,168.49,167.91,168.12,2441.34],[1641397800000,168.12,168.5,168.04,168.43,2465.25],[1641398100000,168.45,168.54,168.23,168.27,1828.99],[1641398400000,168.26,168.38,167.76,167.78,9166.87],[1641398700000,167.77,167.92,167.71,167.81,5914.54],[1641399000000,167.8,168.09,167.63,168.03,3697.94],[1641399300000,168.03,168.23,168.03,168.11,2996.55],[1641399600000,168.1,168.45,168.01,168.25,6933.92],[1641399900000,168.28,168.69,168.24,168.68,3631.58],[1641400200000,168.65,168.67,168.03,168.07,5961.88],[1641400500000,168.08,168.15,167.84,167.92,1562.0],[1641400800000,167.9,167.98,167.63,167.65,2183.96],[1641401100000,167.65,167.82,167.5,167.65,4153.29],[1641401400000,167.65,167.86,167.65,167.77,1603.23],[1641401700000,167.77,167.78,167.57,167.7,2541.14],[1641402000000,167.71,168.11,167.61,167.95,2721.77],[1641402300000,167.95,168.13,167.84,167.9,2349.03],[1641402600000,167.9,167.95,167.69,167.7,1198.05],[1641402900000,167.71,167.85,167.61,167.63,1704.68],[1641403200000,167.65,167.73,167.5,167.51,2044.92],[1641403500000,167.51,167.88,167.5,167.77,4118.6],[1641403800000,167.76,167.76,167.21,167.23,7104.94],[1641404100000,167.24,167.3,166.56,166.74,12286.23],[1641404400000,166.74,167.01,166.54,166.63,3540.1],[1641404700000,166.68,166.9,166.03,166.1,7873.17],[1641405000000,166.09,166.1,164.52,164.81,28264.54],[1641405300000,164.8,165.03,163.01,163.56,20467.77],[1641405600000,163.56,164.34,162.63,162.8,24826.04],[1641405900000,162.79,163.41,162.68,162.85,11975.44],[1641406200000,162.84,163.93,162.58,163.87,12396.03],[1641406500000,163.85,163.95,162.8,163.17,6447.93],[1641406800000,163.19,164.68,162.86,164.56,6142.41],[1641407100000,164.57,164.8,164.31,164.38,6836.67],[1641407400000,164.35,165.46,164.12,164.22,7394.8],[1641407700000,164.24,164.57,163.73,164.29,4396.73],[1641408000000,164.27,164.47,163.8,164.37,6670.59],[1641408300000,164.33,164.92,164.12,164.42,7635.26],[1641408600000,164.43,164.62,164.02,164.17,3998.28],[1641408900000,164.18,164.36,163.73,163.89,2995.75],[1641409200000,163.83,164.43,163.51,163.59,5617.33],[1641409500000,163.57,163.65,163.0,163.18,5035.51],[1641409800000,163.17,163.17,161.85,162.16,14308.5],[1641410100000,162.15,162.59,161.6,161.78,9058.55],[1641410400000,161.78,162.3,161.53,162.24,8832.08],[1641410700000,162.21,162.96,161.79,162.0,13507.89],[1641411000000,162.03,162.48,161.23,161.28,6544.07],[1641411300000,161.25,161.78,160.8,161.23,9415.75],[1641411600000,161.19,161.58,160.5,160.54,6732.97],[1641411900000,160.53,160.58,158.49,159.24,68185.41],[1641412200000,159.24,159.4,157.53,158.36,43412.6],[1641412500000,158.36,158.73,157.74,158.65,16862.75],[1641412800000,158.69,159.8,158.05,158.47,21639.09],[1641413100000,158.48,158.55,155.13,156.18,47453.34],[1641413400000,156.18,158.43,155.68,157.61,23098.99],[1641413700000,157.6,158.95,157.14,157.36,17683.86],[1641414000000,157.39,159.23,157.33,159.15,14661.49],[1641414300000,159.15,159.21,157.95,158.1,10455.55],[1641414600000,158.08,158.78,157.65,158.64,8933.42],[1641414900000,158.67,158.94,157.97,158.67,6087.78],[1641415200000,158.68,159.18,157.97,158.3,7815.0],[1641415500000,158.31,158.58,157.69,157.75,7694.95],[1641415800000,157.74,157.89,156.66,156.94,7844.58],[1641416100000,156.96,157.05,155.84,156.3,15584.0],[1641416400000,156.26,157.58,156.03,156.92,8860.24],[1641416700000,156.92,158.3,156.92,158.01,8579.74],[1641417000000,158.02,158.13,157.44,157.98,5328.88],[1641417300000,157.98,158.13,156.86,156.94,6055.31],[1641417600000,156.98,157.3,156.42,156.69,4872.36],[1641417900000,156.67,156.74,155.82,156.43,5714.27],[1641418200000,156.43,156.82,155.0,155.1,20183.87],[1641418500000,155.13,155.65,153.94,155.02,17744.88],[1641418800000,155.02,155.9,154.5,154.6,8330.2],[1641419100000,154.64,155.46,154.63,155.31,6391.6],[1641419400000,155.25,155.31,154.14,154.4,8342.41],[1641419700000,154.39,154.84,153.38,153.4,22393.46],[1641420000000,153.4,154.34,153.05,153.26,10971.34],[1641420300000,153.29,154.35,153.12,153.87,5373.74],[1641420600000,153.87,153.97,151.36,151.55,25479.81],[1641420900000,151.58,152.27,151.0,151.04,24007.74],[1641421200000,151.03,151.21,150.55,150.85,28986.85],[1641421500000,150.82,150.82,150.0,150.0,20240.28],[1641421800000,150.0,150.63,144.92,145.22,68306.86],[1641422100000,145.23,150.58,145.06,150.54,27849.37],[1641422400000,150.54,153.54,150.53,152.68,26159.5],[1641422700000,152.7,154.17,152.48,153.12,27255.45],[1641423000000,153.12,153.22,151.73,151.77,13913.28],[1641423300000,151.74,151.97,150.81,151.58,14865.77],[1641423600000,151.56,152.65,151.01,152.41,13573.1],[1641423900000,152.42,152.98,152.0,152.43,8183.6],[1641424200000,152.42,154.56,152.36,154.35,10144.68],[1641424500000,154.35,155.25,153.66,154.79,10557.22],[1641424800000,154.79,155.61,154.58,155.24,13419.13],[1641425100000,155.23,155.49,154.54,154.97,9876.37],[1641425400000,154.97,155.22,154.39,154.5,10821.07],[1641425700000,154.58,154.98,154.29,154.95,4934.68],[1641426000000,155.0,155.65,154.86,155.64,4205.54],[1641426300000,155.64,156.15,155.22,155.35,7599.15],[1641426600000,155.36,155.41,154.78,155.37,7123.11],[1641426900000,155.34,155.41,154.23,154.52,4514.28],[1641427200000,154.48,154.55,153.01,153.55,14413.09],[1641427500000,153.55,154.07,153.22,153.97,6093.48],[1641427800000,153.97,154.47,153.1,154.06,6216.01],[1641428100000,154.06,154.62,153.41,153.56,8067.99],[1641428400000,153.56,153.58,152.69,153.0,7732.51],[1641428700000,153.01,153.86,153.01,153.78,4082.83],[1641429000000,153.77,154.52,153.51,154.46,6435.35],[1641429300000,154.47,154.8,154.34,154.44,3775.84],[1641429600000,154.44,154.65,153.78,154.26,4155.91],[1641429900000,154.23,154.33,153.5,154.29,3713.46],[1641430200000,154.3,154.65,153.81,153.94,5298.51],[1641430500000,153.91,154.37,153.63,154.36,2946.42],[1641430800000,154.29,154.44,153.62,153.74,4886.32],[1641431100000,153.74,153.85,153.24,153.44,4185.54],[1641431400000,153.44,153.85,153.13,153.68,3040.39],[1641431700000,153.68,154.23,153.67,154.08,3381.96],[1641432000000,154.1,154.13,153.67,153.71,3889.22],[1641432300000,153.74,153.78,153.02,153.27,4532.95],[1641432600000,153.24,153.43,152.73,153.4,3225.0],[1641432900000,153.43,153.45,152.88,152.94,2985.67],[1641433200000,152.95,153.39,152.81,153.21,2994.47],[1641433500000,153.21,153.47,152.51,152.6,5063.7],[1641433800000,152.61,152.9,151.65,152.18,13630.06],[1641434100000,152.16,152.86,151.98,152.49,6740.33],[1641434400000,152.49,152.51,151.77,152.51,4908.05],[1641434700000,152.51,152.72,152.12,152.23,3532.77],[1641435000000,152.23,152.26,151.41,151.44,4727.14],[1641435300000,151.44,151.69,151.03,151.11,4711.04],[1641435600000,151.07,151.62,150.86,151.62,7380.46],[1641435900000,151.6,151.61,150.46,150.85,5551.69],[1641436200000,150.81,151.65,150.7,151.58,6980.45],[1641436500000,151.6,151.64,151.02,151.56,3650.1],[1641436800000,151.55,152.14,151.49,152.12,2398.61],[1641437100000,152.12,152.25,151.85,152.2,4529.43],[1641437400000,152.19,152.4,151.61,151.7,2927.11],[1641437700000,151.69,151.69,150.72,150.86,5155.27],[1641438000000,150.87,151.41,150.66,151.36,3616.83],[1641438300000,151.38,151.42,150.52,150.57,3427.78],[1641438600000,150.54,150.85,150.01,150.85,5458.98],[1641438900000,150.82,150.88,150.05,150.32,4984.58],[1641439200000,150.28,150.69,150.05,150.59,5760.48],[1641439500000,150.59,150.79,150.16,150.21,3275.08],[1641439800000,150.24,150.46,149.72,150.46,10193.67],[1641440100000,150.45,151.06,150.32,150.94,3888.97],[1641440400000,150.98,150.98,150.33,150.35,2263.07],[1641440700000,150.4,150.69,149.22,149.5,7649.33],[1641441000000,149.53,150.0,149.21,149.67,5874.88],[1641441300000,149.67,149.72,148.06,148.12,17193.75],[1641441600000,148.14,149.26,147.7,147.91,15807.93],[1641441900000,147.85,148.46,147.37,148.44,14907.94],[1641442200000,148.39,149.83,148.16,149.81,9014.35],[1641442500000,149.76,150.65,149.75,150.16,7668.7],[1641442800000,150.14,150.14,148.63,148.73,8385.37],[1641443100000,148.74,149.62,148.41,148.46,6257.44],[1641443400000,148.43,149.47,148.13,148.42,7826.49],[1641443700000,148.44,148.76,147.38,147.47,11753.02],[1641444000000,147.46,148.1,147.06,147.98,13874.25],[1641444300000,147.98,148.8,147.22,148.78,9387.68],[1641444600000,148.77,149.56,148.68,149.12,7384.62],[1641444900000,149.11,149.92,148.99,149.48,6993.78],[1641445200000,149.48,149.85,148.63,149.64,11821.53],[1641445500000,149.63,150.02,149.34,149.45,6791.17],[1641445800000,149.49,150.04,149.35,149.88,4737.29],[1641446100000,149.88,150.56,149.7,150.54,9884.75],[1641446400000,150.55,150.67,150.0,150.59,10567.62],[1641446700000,150.59,150.98,150.43,150.68,5371.23],[1641447000000,150.63,150.64,150.13,150.15,3939.43],[1641447300000,150.15,150.46,149.65,149.72,4881.21],[1641447600000,149.73,149.83,148.49,148.76,14501.1],[1641447900000,148.76,149.28,148.76,148.95,3540.71],[1641448200000,148.98,149.5,148.96,149.41,3179.4],[1641448500000,149.38,149.8,149.3,149.34,7914.88],[1641448800000,149.35,149.46,148.81,149.22,3390.0],[1641449100000,149.21,149.25,148.68,149.03,3961.32],[1641449400000,149.04,149.71,148.85,149.67,3675.45],[1641449700000,149.67,150.2,149.48,150.04,4285.34],[1641450000000,150.01,150.19,149.89,150.07,4563.68],[1641450300000,150.07,150.17,149.34,149.5,3482.36],[1641450600000,149.5,149.77,149.04,149.07,3177.62],[1641450900000,149.07,149.35,148.93,149.02,5420.88],[1641451200000,149.0,149.23,148.8,149.03,4277.51],[1641451500000,149.03,149.42,149.03,149.29,3843.77],[1641451800000,149.28,149.37,148.57,149.15,3823.75],[1641452100000,149.15,149.53,149.13,149.43,2326.35],[1641452400000,149.43,149.95,148.81,149.89,4278.14],[1641452700000,149.9,150.3,149.85,150.05,5051.99],[1641453000000,150.07,150.17,149.82,150.14,3345.09],[1641453300000,150.13,150.19,149.97,150.14,4522.75],[1641453600000,150.12,150.18,149.85,150.05,3542.51],[1641453900000,150.04,150.38,150.0,150.34,2812.86],[1641454200000,150.34,150.69,150.06,150.21,5777.21],[1641454500000,150.2,150.53,149.95,150.27,4425.64],[1641454800000,150.28,150.54,149.73,149.9,3615.8],[1641455100000,149.88,150.04,149.73,150.04,3582.96],[1641455400000,150.02,150.7,149.9,150.7,2087.77],[1641455700000,150.71,150.83,150.36,150.73,3853.39],[1641456000000,150.73,151.0,150.1,150.28,5211.64],[1641456300000,150.29,150.77,150.29,150.5,3512.64],[1641456600000,150.52,150.53,149.93,150.07,7424.03],[1641456900000,150.08,150.77,150.0,150.7,3146.52],[1641457200000,150.7,150.93,149.98,149.99,5210.76],[1641457500000,149.98,150.33,149.45,149.89,8878.32],[1641457800000,149.84,149.88,149.04,149.29,5887.22],[1641458100000,149.28,149.6,148.69,149.16,5275.98],[1641458400000,149.19,149.58,148.88,148.94,5421.63],[1641458700000,148.93,149.71,148.75,149.68,4312.83],[1641459000000,149.68,149.85,149.05,149.45,2957.07],[1641459300000,149.45,149.79,149.33,149.69,2278.81],[1641459600000,149.7,149.79,148.88,148.99,3135.55],[1641459900000,148.98,149.11,148.43,149.11,5677.26],[1641460200000,149.11,149.23,148.84,149.13,2591.53],[1641460500000,149.16,149.68,149.0,149.03,4416.27],[1641460800000,149.03,149.03,148.37,148.65,7751.2],[1641461100000,148.62,148.84,147.8,148.19,13996.88],[1641461400000,148.2,148.85,147.73,147.81,9419.8],[1641461700000,147.81,148.47,147.21,148.44,15814.65],[1641462000000,148.44,149.45,148.35,148.94,7096.04],[1641462300000,148.93,149.2,147.9,148.41,4018.95],[1641462600000,148.42,148.64,147.27,147.37,7891.48],[1641462900000,147.38,147.78,146.7,147.05,19932.25],[1641463200000,147.07,148.18,147.03,147.95,7559.15],[1641463500000,147.93,147.93,147.05,147.67,6468.15],[1641463800000,147.68,147.77,146.52,146.9,4240.13],[1641464100000,146.91,147.73,146.88,147.11,3483.43],[1641464400000,147.1,147.53,145.98,147.44,15471.76],[1641464700000,147.44,148.0,147.38,148.0,6079.46],[1641465000000,148.0,148.81,147.91,148.31,6118.21],[1641465300000,148.33,148.55,147.8,148.22,5581.87],[1641465600000,148.22,148.39,147.3,147.53,5608.08],[1641465900000,147.53,148.69,147.35,148.38,3430.17],[1641466200000,148.4,148.71,148.17,148.29,4213.24],[1641466500000,148.34,148.7,148.16,148.39,3110.31],[1641466800000,148.39,148.73,148.02,148.45,4239.84],[1641467100000,148.46,148.61,147.86,148.15,5545.45],[1641467400000,148.16,148.62,148.1,148.62,4328.99],[1641467700000,148.61,148.79,148.2,148.63,2508.35],[1641468000000,148.63,148.66,147.92,148.08,3460.71],[1641468300000,148.06,148.12,147.53,147.67,4155.07],[1641468600000,147.67,148.28,147.35,147.91,3754.37],[1641468900000,147.88,147.98,146.75,146.93,6486.59],[1641469200000,146.94,147.36,146.67,146.68,2707.2],[1641469500000,146.68,147.84,146.68,147.4,10058.99],[1641469800000,147.39,147.99,147.1,147.96,2726.59],[1641470100000,147.96,147.99,147.37,147.56,4886.34],[1641470400000,147.54,148.08,147.25,147.34,9789.46],[1641470700000,147.35,147.43,146.88,146.93,3523.58],[1641471000000,146.91,147.47,146.8,146.82,3052.85],[1641471300000,146.82,147.59,146.82,147.22,3113.6],[1641471600000,147.19,147.25,146.71,147.14,6322.22],[1641471900000,147.17,147.18,146.32,146.39,4511.4],[1641472200000,146.41,147.0,146.41,146.72,4033.04],[1641472500000,146.71,147.44,146.67,147.36,5501.49],[1641472800000,147.34,147.48,146.86,146.94,5399.97],[1641473100000,146.95,148.37,146.86,148.35,21174.95],[1641473400000,148.36,148.43,147.99,148.17,7479.63],[1641473700000,148.18,149.07,148.07,149.05,7582.57],[1641474000000,149.07,149.48,148.87,149.31,7212.73],[1641474300000,149.3,149.89,149.21,149.48,9629.38],[1641474600000,149.47,149.64,148.96,149.33,4292.92],[1641474900000,149.32,149.58,148.79,148.92,3542.83],[1641475200000,148.93,149.17,148.87,148.97,2251.76],[1641475500000,148.98,149.31,148.83,149.31,4029.73],[1641475800000,149.32,149.48,148.46,148.52,12790.93],[1641476100000,148.51,149.18,148.51,148.58,7031.35],[1641476400000,148.57,148.63,148.22,148.49,4901.81],[1641476700000,148.49,149.13,148.28,149.07,6126.22],[1641477000000,149.08,149.58,148.74,149.39,7363.54],[1641477300000,149.44,149.62,149.06,149.54,7217.98],[1641477600000,149.54,149.89,149.14,149.34,6137.89],[1641477900000,149.37,149.73,149.0,149.02,5148.19],[1641478200000,149.02,149.22,148.75,148.93,4648.44],[1641478500000,148.93,149.08,148.52,148.55,4099.3],[1641478800000,148.54,149.08,148.51,148.63,4974.72],[1641479100000,148.63,148.76,148.03,148.2,5637.44],[1641479400000,148.23,149.5,148.23,149.4,4764.0],[1641479700000,149.39,150.68,149.39,150.66,8186.84],[1641480000000,150.66,151.06,150.24,150.9,8530.16],[1641480300000,150.92,151.01,148.82,149.29,44515.0],[1641480600000,149.29,149.51,148.62,148.8,16472.42],[1641480900000,148.79,149.22,148.27,148.54,5910.33],[1641481200000,148.54,148.91,147.99,148.24,7085.65],[1641481500000,148.23,148.4,147.74,147.92,27472.18],[1641481800000,147.95,148.24,147.3,147.86,17266.77],[1641482100000,147.87,148.79,147.87,147.95,7316.31],[1641482400000,147.95,148.64,147.84,148.63,3447.14],[1641482700000,148.63,148.69,148.13,148.37,2998.19],[1641483000000,148.43,149.13,148.43,148.93,3317.77],[1641483300000,148.94,149.36,148.73,149.11,4118.28],[1641483600000,149.11,149.27,148.73,149.03,2638.06],[1641483900000,149.03,149.79,149.01,149.75,2395.55],[1641484200000,149.77,149.77,149.34,149.71,3963.3],[1641484500000,149.71,150.05,149.62,149.66,3437.22],[1641484800000,149.67,149.98,149.19,149.71,3576.83],[1641485100000,149.72,149.89,149.46,149.85,3498.08],[1641485400000,149.85,150.22,149.83,150.02,4331.19],[1641485700000,150.01,150.58,149.85,150.24,8491.39],[1641486000000,150.21,150.23,149.43,149.53,4547.59],[1641486300000,149.53,149.58,149.1,149.4,3258.43],[1641486600000,149.4,149.59,148.83,149.26,4728.31],[1641486900000,149.25,149.78,149.23,149.75,4214.32],[1641487200000,149.75,150.31,149.67,150.03,2402.71],[1641487500000,150.03,150.25,149.69,150.18,3581.75],[1641487800000,150.18,150.41,150.03,150.39,2586.01],[1641488100000,150.38,150.49,150.16,150.42,2625.03],[1641488400000,150.42,150.75,150.24,150.66,3601.05],[1641488700000,150.69,151.58,150.55,151.53,4201.11],[1641489000000,151.56,151.57,150.78,150.81,4328.7],[1641489300000,150.8,151.19,150.47,151.12,2862.28],[1641489600000,151.11,151.85,151.03,151.58,3438.0],[1641489900000,151.56,152.28,151.5,152.21,4766.6],[1641490200000,152.21,152.24,151.51,151.96,6655.97],[1641490500000,151.97,152.61,151.76,152.48,4566.4],[1641490800000,152.53,152.71,151.94,152.69,5214.0],[1641491100000,152.71,152.74,152.03,152.22,5511.2],[1641491400000,152.23,152.33,151.83,152.16,3063.63],[1641491700000,152.18,152.53,152.07,152.2,2954.72],[1641492000000,152.23,152.54,151.95,152.54,3627.06],[1641492300000,152.53,153.0,152.38,152.93,3757.24],[1641492600000,152.93,153.57,152.92,153.36,5653.34],[1641492900000,153.37,153.57,153.17,153.49,3466.24],[1641493200000,153.52,153.6,153.0,153.04,2655.5],[1641493500000,153.04,153.15,152.63,152.89,2504.84],[1641493800000,152.9,153.22,152.52,152.73,4206.45],[1641494100000,152.74,153.27,152.73,153.15,3104.17],[1641494400000,153.16,153.53,152.93,153.49,3662.64],[1641494700000,153.49,154.25,153.14,153.89,10297.28],[1641495000000,153.89,154.44,153.59,154.26,9762.28],[1641495300000,154.24,154.38,153.94,154.28,5840.24],[1641495600000,154.33,154.37,153.53,153.74,6765.24],[1641495900000,153.74,153.87,153.46,153.76,4100.26],[1641496200000,153.76,154.36,153.76,153.82,7108.76],[1641496500000,153.84,154.08,153.66,153.78,3703.33],[1641496800000,153.78,153.88,153.55,153.79,2693.19],[1641497100000,153.82,154.27,153.82,154.03,4370.07],[1641497400000,154.01,154.2,153.35,153.42,3377.85],[1641497700000,153.41,153.8,153.41,153.72,5348.78],[1641498000000,153.7,153.8,153.42,153.67,3502.02],[1641498300000,153.63,153.94,153.61,153.85,2174.87],[1641498600000,153.85,154.14,153.81,154.14,3475.79],[1641498900000,154.12,154.18,153.81,153.84,2494.64],[1641499200000,153.87,153.95,153.63,153.73,2231.49],[1641499500000,153.72,153.86,153.43,153.5,5042.84],[1641499800000,153.5,153.53,152.83,153.01,8603.2],[1641500100000,153.0,153.1,151.68,151.82,8596.94],[1641500400000,151.89,152.11,151.76,151.94,5161.43],[1641500700000,151.92,152.31,151.83,152.21,3632.73],[1641501000000,152.2,152.29,151.73,151.99,3334.96],[1641501300000,152.01,152.11,151.79,151.91,2653.07],[1641501600000,151.93,152.0,151.48,151.89,2600.09],[1641501900000,151.89,152.05,151.72,151.99,1781.11],[1641502200000,152.0,152.16,151.38,151.52,3734.74],[1641502500000,151.51,151.78,151.1,151.68,3880.12],[1641502800000,151.74,152.08,151.59,151.94,1900.71],[1641503100000,151.96,152.12,151.03,151.16,2184.16],[1641503400000,151.2,151.79,151.2,151.23,6586.99],[1641503700000,151.25,151.67,151.09,151.59,3410.8],[1641504000000,151.59,152.04,151.59,151.87,2853.42],[1641504300000,151.87,152.01,151.33,151.82,4338.39],[1641504600000,151.82,152.17,151.79,151.9,4398.24],[1641504900000,151.87,152.06,151.68,151.87,2763.18],[1641505200000,151.86,151.86,151.37,151.37,3414.29],[1641505500000,151.37,151.7,151.21,151.53,4129.23],[1641505800000,151.53,151.66,151.35,151.39,3532.76],[1641506100000,151.39,151.41,151.06,151.09,3089.87],[1641506400000,151.09,151.46,151.09,151.43,2528.88],[1641506700000,151.44,151.58,151.19,151.28,5171.46],[1641507000000,151.25,151.42,150.75,150.81,3206.08],[1641507300000,150.81,151.07,150.49,150.71,3217.11],[1641507600000,150.67,151.16,150.67,151.14,3820.63],[1641507900000,151.14,151.16,150.79,150.9,3345.71],[1641508200000,150.89,151.43,150.89,151.4,2234.35],[1641508500000,151.42,151.83,151.41,151.83,1876.94],[1641508800000,151.78,151.83,151.4,151.45,905.03],[1641509100000,151.45,151.84,151.45,151.82,1817.17],[1641509400000,151.82,152.15,151.79,152.11,1336.31],[1641509700000,152.11,152.14,151.89,151.98,1811.72],[1641510000000,151.99,152.09,151.69,151.75,1596.99],[1641510300000,151.74,152.05,151.46,151.47,2359.4],[1641510600000,151.48,151.56,151.26,151.56,2788.12],[1641510900000,151.57,151.61,150.9,150.9,3727.49],[1641511200000,150.94,151.03,150.47,150.49,3682.52],[1641511500000,150.5,150.86,150.45,150.82,3712.51],[1641511800000,150.84,150.86,150.52,150.77,2940.11],[1641512100000,150.77,151.24,150.75,151.21,2183.67],[1641512400000,151.21,151.43,151.2,151.4,769.6],[1641512700000,151.4,151.41,150.5,150.55,1740.13],[1641513000000,150.59,150.64,150.0,150.21,3166.61],[1641513300000,150.2,150.49,150.09,150.26,3739.21],[1641513600000,150.28,150.72,149.6,149.78,11150.74],[1641513900000,149.78,149.99,149.08,149.15,5226.83],[1641514200000,149.17,149.49,148.85,149.27,8847.12],[1641514500000,149.28,149.86,148.87,148.89,4440.18],[1641514800000,148.89,149.6,148.75,149.27,5286.67],[1641515100000,149.29,149.5,149.09,149.38,3133.4],[1641515400000,149.4,149.69,148.56,148.56,4173.33],[1641515700000,148.56,149.0,146.28,146.92,39308.54],[1641516000000,146.89,147.53,145.78,146.4,33126.76],[1641516300000,146.42,147.02,145.74,145.83,16718.08],[1641516600000,145.82,146.52,145.62,146.19,8973.03],[1641516900000,146.17,146.3,145.7,145.99,6775.87],[1641517200000,145.98,147.52,145.96,146.98,10187.08],[1641517500000,146.95,147.44,146.67,147.09,4452.55],[1641517800000,147.12,147.4,146.67,147.17,4271.48],[1641518100000,147.17,147.26,146.38,146.53,3324.03],[1641518400000,146.55,146.66,146.06,146.33,4871.19],[1641518700000,146.37,147.25,146.36,147.12,3781.88],[1641519000000,147.11,147.64,146.92,147.33,3585.05],[1641519300000,147.31,147.32,146.75,147.0,2706.91],[1641519600000,147.04,147.34,146.86,147.18,2815.28],[1641519900000,147.17,147.66,147.13,147.41,2033.29],[1641520200000,147.41,147.83,147.07,147.23,3550.43],[1641520500000,147.24,147.49,147.18,147.26,2113.2],[1641520800000,147.25,147.56,147.09,147.49,3236.95],[1641521100000,147.47,147.47,146.49,146.51,3279.71],[1641521400000,146.53,146.7,146.05,146.2,3666.51],[1641521700000,146.21,146.52,145.91,146.19,4325.39],[1641522000000,146.18,146.57,146.05,146.13,4038.21],[1641522300000,146.12,146.48,145.97,146.33,4063.24],[1641522600000,146.33,146.5,145.81,145.98,6357.01],[1641522900000,145.96,146.08,145.66,145.83,4467.01],[1641523200000,145.82,146.0,145.64,145.74,4828.42],[1641523500000,145.74,145.94,145.22,145.49,9402.81],[1641523800000,145.49,145.75,145.0,145.19,15935.5],[1641524100000,145.18,145.18,144.52,144.92,14823.86],[1641524400000,144.93,145.11,144.03,144.6,11649.0],[1641524700000,144.62,144.62,143.6,144.46,18571.13],[1641525000000,144.43,145.18,144.4,144.7,7385.23],[1641525300000,144.67,144.91,144.4,144.69,5193.48],[1641525600000,144.69,144.76,141.13,141.83,51131.21],[1641525900000,141.83,141.94,140.22,141.16,45650.7],[1641526200000,141.18,141.93,139.7,141.2,45900.16],[1641526500000,141.18,141.45,139.73,140.2,32580.57],[1641526800000,140.19,140.32,138.0,139.63,52298.95],[1641527100000,139.64,142.8,139.49,141.86,44958.88],[1641527400000,141.87,141.87,140.22,140.57,13586.45],[1641527700000,140.56,140.73,139.4,139.63,17044.61],[1641528000000,139.63,140.56,138.92,139.22,20001.84],[1641528300000,139.2,140.85,138.71,140.47,27035.67],[1641528600000,140.5,140.74,139.77,140.05,11798.37],[1641528900000,140.04,140.04,137.25,137.8,26403.94],[1641529200000,137.79,139.0,136.7,138.17,31856.85],[1641529500000,138.16,138.91,137.82,138.63,17010.92],[1641529800000,138.61,138.68,136.0,136.67,24408.29],[1641530100000,136.71,137.87,135.52,137.71,45750.26],[1641530400000,137.7,138.32,136.99,138.0,33088.02],[1641530700000,138.0,139.82,138.0,139.46,19318.32],[1641531000000,139.45,140.4,139.33,139.96,15540.64],[1641531300000,139.9,140.35,139.24,140.21,15914.74],[1641531600000,140.25,140.72,139.63,139.87,18487.06],[1641531900000,139.87,140.22,139.52,139.68,7323.47],[1641532200000,139.69,139.97,138.86,139.89,9510.57],[1641532500000,139.84,140.95,139.75,140.88,11131.67],[1641532800000,140.88,141.15,140.25,140.46,10309.18],[1641533100000,140.47,140.59,139.91,140.08,6094.55],[1641533400000,140.08,140.95,140.08,140.93,7650.19],[1641533700000,140.88,141.21,140.04,140.16,12310.45],[1641534000000,140.14,140.28,139.11,139.61,8257.52],[1641534300000,139.58,139.64,139.28,139.48,4478.0],[1641534600000,139.49,139.8,139.06,139.35,4286.57],[1641534900000,139.34,140.25,139.12,140.05,6241.43],[1641535200000,140.06,140.18,139.65,139.78,7146.88],[1641535500000,139.79,139.95,139.17,139.27,4458.63],[1641535800000,139.25,139.26,138.7,139.11,5430.04],[1641536100000,139.09,139.19,138.44,138.91,8795.89],[1641536400000,138.9,139.08,138.4,138.76,6389.38],[1641536700000,138.75,139.01,138.0,138.09,7990.16],[1641537000000,138.07,138.56,137.54,138.26,8232.7],[1641537300000,138.26,138.6,137.01,137.15,13835.1],[1641537600000,137.08,137.49,136.27,136.91,18145.28],[1641537900000,136.9,137.0,136.34,136.58,11125.78],[1641538200000,136.58,137.08,136.43,136.67,7168.12],[1641538500000,136.68,137.2,136.65,137.15,5154.62],[1641538800000,137.18,137.3,135.54,135.7,24294.08],[1641539100000,135.69,136.16,135.31,135.47,15793.65],[1641539400000,135.48,135.71,134.6,134.93,26709.88],[1641539700000,134.89,136.15,134.76,135.44,17738.11],[1641540000000,135.44,136.9,135.43,136.9,8817.15],[1641540300000,136.89,137.76,136.47,137.73,19151.07],[1641540600000,137.74,138.12,137.26,138.0,8994.46],[1641540900000,138.0,138.21,137.4,138.02,6142.85],[1641541200000,138.03,138.08,137.07,137.33,5544.18],[1641541500000,137.36,138.14,137.3,138.04,4641.88],[1641541800000,138.04,138.98,137.94,138.81,14165.39],[1641542100000,138.81,139.34,138.51,138.99,17881.95],[1641542400000,139.0,139.89,138.25,139.74,14986.82],[1641542700000,139.73,139.84,139.06,139.16,7939.99],[1641543000000,139.16,139.39,138.62,139.19,4559.83],[1641543300000,139.21,139.26,138.66,138.97,4072.85],[1641543600000,139.02,139.5,138.91,139.34,6612.58],[1641543900000,139.35,144.0,139.13,140.78,55776.54],[1641544200000,140.82,141.97,139.98,140.69,30141.07],[1641544500000,140.69,141.29,139.9,141.13,13280.46],[1641544800000,141.13,141.21,139.7,140.09,10721.84],[1641545100000,140.07,140.35,139.27,139.99,11743.01],[1641545400000,139.99,140.32,139.63,139.66,6560.93],[1641545700000,139.63,139.91,139.41,139.59,6875.59],[1641546000000,139.54,140.11,139.36,140.06,6512.97],[1641546300000,140.07,140.73,140.02,140.54,7392.99],[1641546600000,140.53,140.86,140.37,140.75,6534.04],[1641546900000,140.75,141.1,140.13,141.03,6956.6],[1641547200000,141.02,141.39,140.77,141.18,10980.13],[1641547500000,141.17,141.8,141.14,141.53,7429.99],[1641547800000,141.53,142.1,141.34,141.97,7060.02],[1641548100000,141.97,142.22,141.65,142.0,4157.6],[1641548400000,141.98,141.99,141.24,141.28,4829.53],[1641548700000,141.26,141.59,141.1,141.19,3944.73],[1641549000000,141.2,141.53,141.14,141.31,3515.95],[1641549300000,141.32,141.59,140.87,141.08,8639.51],[1641549600000,141.09,141.2,140.81,141.12,3568.32],[1641549900000,141.07,141.43,140.92,141.32,3633.48],[1641550200000,141.27,141.56,141.04,141.17,3689.31],[1641550500000,141.15,141.15,140.41,140.63,4918.39],[1641550800000,140.63,140.63,140.21,140.52,3908.27],[1641551100000,140.52,140.82,140.44,140.53,2625.31],[1641551400000,140.53,140.7,140.23,140.54,3765.12],[1641551700000,140.54,140.94,140.37,140.5,3761.64],[1641552000000,140.49,141.0,139.72,139.89,47983.78],[1641552300000,139.89,140.0,139.72,139.96,9590.6],[1641552600000,139.96,140.0,139.11,139.32,5561.49],[1641552900000,139.28,139.59,139.11,139.11,5109.34],[1641553200000,139.11,139.75,138.97,139.47,5719.5],[1641553500000,139.47,140.14,139.47,140.08,10425.26],[1641553800000,140.09,140.32,139.76,139.93,2881.85],[1641554100000,139.94,140.19,139.63,139.66,6106.94],[1641554400000,139.67,139.81,139.3,139.39,2844.03],[1641554700000,139.41,139.45,138.9,139.01,3590.84],[1641555000000,138.99,139.16,138.73,139.12,3991.28],[1641555300000,139.11,139.15,138.64,138.87,2185.84],[1641555600000,138.85,139.04,138.43,139.01,5630.86],[1641555900000,139.02,139.48,139.0,139.47,3269.88],[1641556200000,139.44,139.5,139.22,139.43,2433.11],[1641556500000,139.43,139.43,138.9,139.21,2719.04],[1641556800000,139.2,140.0,139.19,140.0,3871.62],[1641557100000,140.0,140.91,139.9,140.44,16849.81],[1641557400000,140.42,140.76,140.04,140.7,3961.45],[1641557700000,140.74,141.07,140.54,140.97,3071.03],[1641558000000,140.96,140.98,140.57,140.71,5390.5],[1641558300000,140.71,141.23,140.56,141.01,3363.92],[1641558600000,141.0,141.73,140.92,141.3,6920.84],[1641558900000,141.3,141.84,141.22,141.83,4633.36],[1641559200000,141.82,141.93,141.57,141.76,4940.17],[1641559500000,141.75,141.79,141.25,141.26,3501.07],[1641559800000,141.27,141.29,140.69,140.78,9145.92],[1641560100000,140.78,141.01,140.65,140.9,2770.16],[1641560400000,140.9,141.57,140.8,140.88,4101.32],[1641560700000,140.88,141.05,140.0,140.2,5456.63],[1641561000000,140.2,140.27,139.5,139.59,4543.38],[1641561300000,139.59,140.02,139.31,139.71,6734.09],[1641561600000,139.71,140.38,139.68,140.3,3742.37],[1641561900000,140.34,140.97,140.06,140.94,3596.75],[1641562200000,140.94,142.83,140.94,141.91,19397.42],[1641562500000,141.9,142.13,138.09,138.62,30444.95],[1641562800000,138.61,138.78,135.87,137.27,48106.87],[1641563100000,137.3,139.3,136.7,138.66,21211.0],[1641563400000,138.72,138.98,137.62,137.66,12143.87],[1641563700000,137.67,138.38,137.58,137.99,9992.04],[1641564000000,138.07,138.38,137.26,138.06,7180.02],[1641564300000,138.03,139.11,138.03,139.02,8139.64],[1641564600000,139.03,139.4,138.5,139.4,8527.01],[1641564900000,139.4,139.84,139.19,139.73,9917.16],[1641565200000,139.7,139.81,139.22,139.56,3632.52],[1641565500000,139.56,140.15,139.51,140.15,5786.28],[1641565800000,140.1,140.39,138.64,138.71,6940.89],[1641566100000,138.69,138.97,138.12,138.86,6786.92],[1641566400000,138.87,140.31,138.58,140.18,5698.88],[1641566700000,140.16,140.6,140.04,140.21,6411.23],[1641567000000,140.21,140.3,139.72,140.04,4845.15],[1641567300000,140.03,140.44,139.76,139.93,10193.33],[1641567600000,139.92,140.01,138.48,138.48,6833.98],[1641567900000,138.48,138.79,137.74,137.85,10426.37],[1641568200000,137.8,138.66,137.8,138.14,6853.32],[1641568500000,138.14,138.47,137.63,138.32,5029.08],[1641568800000,138.32,138.81,137.85,138.25,5900.46],[1641569100000,138.24,138.92,138.21,138.68,3194.3],[1641569400000,138.63,139.07,138.44,138.82,4906.89],[1641569700000,138.82,139.03,137.5,137.59,6679.22],[1641570000000,137.61,138.0,136.38,136.62,17786.56],[1641570300000,136.65,136.99,135.92,135.92,19214.42],[1641570600000,135.91,136.26,133.08,135.76,78133.31],[1641570900000,135.77,136.87,135.38,135.97,30735.4],[1641571200000,135.97,137.24,135.77,136.57,19240.98],[1641571500000,136.57,137.13,135.97,136.28,16368.31],[1641571800000,136.28,136.39,135.03,135.66,15983.4],[1641572100000,135.72,136.24,134.45,134.75,16086.62],[1641572400000,134.78,136.15,134.44,135.87,11176.33],[1641572700000,135.87,138.6,135.58,138.44,30516.07],[1641573000000,138.44,139.31,137.78,138.81,24193.74],[1641573300000,138.8,139.02,138.05,138.87,6928.31],[1641573600000,138.88,139.23,138.81,138.88,5993.2],[1641573900000,138.89,139.38,138.27,139.17,7250.55],[1641574200000,139.21,139.51,138.59,139.18,10591.09],[1641574500000,139.18,140.11,138.97,139.44,11216.46],[1641574800000,139.44,139.85,139.1,139.11,6899.12],[1641575100000,139.18,139.2,138.61,138.68,5796.45],[1641575400000,138.68,139.2,138.4,138.78,5203.2],[1641575700000,138.77,139.22,138.58,138.59,5957.15],[1641576000000,138.59,138.73,138.31,138.42,5582.18],[1641576300000,138.42,139.47,138.0,139.34,15990.16],[1641576600000,139.31,139.31,138.73,138.77,3951.01],[1641576900000,138.77,139.0,138.56,138.77,3173.86],[1641577200000,138.79,139.07,138.67,139.01,3870.08],[1641577500000,138.99,139.89,138.89,139.57,3913.3],[1641577800000,139.58,140.15,139.5,140.13,3602.39],[1641578100000,140.14,140.28,139.86,140.19,3452.7],[1641578400000,140.19,140.43,139.75,140.08,3436.12],[1641578700000,140.08,140.12,139.23,139.27,2553.47],[1641579000000,139.27,139.54,139.11,139.35,4051.0],[1641579300000,139.25,139.61,138.82,138.85,4169.36],[1641579600000,138.87,138.99,138.5,138.58,5328.71],[1641579900000,138.59,138.81,138.37,138.58,6187.39],[1641580200000,138.58,139.32,138.45,139.15,3860.84],[1641580500000,139.15,139.7,139.15,139.4,3846.31],[1641580800000,139.42,139.65,139.18,139.25,3160.07],[1641581100000,139.24,139.36,138.68,138.71,3262.87],[1641581400000,138.71,139.1,138.5,138.95,3036.47],[1641581700000,138.96,139.57,138.95,139.45,3479.75],[1641582000000,139.52,139.99,139.4,139.44,3025.11],[1641582300000,139.43,139.43,138.49,138.53,5181.63],[1641582600000,138.57,138.83,138.34,138.39,9535.22],[1641582900000,138.39,138.93,138.34,138.72,2724.53],[1641583200000,138.7,138.72,138.34,138.55,2068.77],[1641583500000,138.54,139.25,138.4,139.24,4285.97],[1641583800000,139.24,139.46,138.97,139.15,3314.2],[1641584100000,139.16,139.54,139.09,139.51,2927.85],[1641584400000,139.54,139.54,139.08,139.49,5124.79],[1641584700000,139.49,139.74,138.98,139.64,3489.85],[1641585000000,139.64,139.94,139.37,139.73,5189.63],[1641585300000,139.71,140.48,139.4,140.21,10613.59],[1641585600000,140.21,140.96,140.21,140.87,5987.43],[1641585900000,140.84,140.9,140.42,140.44,5043.58],[1641586200000,140.48,140.49,139.32,139.48,4971.1],[1641586500000,139.45,139.57,138.73,138.81,2747.93],[1641586800000,138.81,139.31,138.65,138.77,3407.48],[1641587100000,138.73,139.35,138.72,139.25,2305.13],[1641587400000,139.27,139.93,139.1,139.75,2637.94],[1641587700000,139.75,140.5,139.6,140.18,7527.1],[1641588000000,140.18,140.43,139.4,139.69,5022.39],[1641588300000,139.68,139.93,139.39,139.66,3425.02],[1641588600000,139.66,140.19,139.49,139.99,5383.14],[1641588900000,140.03,140.38,139.64,139.72,3855.32],[1641589200000,139.73,140.43,139.71,140.24,2879.8],[1641589500000,140.22,140.48,139.68,139.69,2007.94],[1641589800000,139.7,139.95,139.56,139.58,1765.79],[1641590100000,139.61,139.81,139.43,139.52,2369.04],[1641590400000,139.53,140.14,139.53,140.05,1691.53],[1641590700000,140.06,140.08,139.34,139.43,2431.59],[1641591000000,139.38,139.88,139.38,139.63,1430.1],[1641591300000,139.6,140.07,139.52,140.04,2359.56],[1641591600000,140.03,140.03,139.55,139.67,2966.35],[1641591900000,139.69,139.92,139.51,139.69,2154.41],[1641592200000,139.71,139.89,139.51,139.53,1524.12],[1641592500000,139.53,139.9,139.53,139.61,2009.59],[1641592800000,139.65,139.66,138.64,138.7,3070.52],[1641593100000,138.69,139.04,138.38,138.51,8571.1],[1641593400000,138.51,138.79,138.02,138.04,3798.2],[1641593700000,138.04,138.52,138.04,138.28,2954.64],[1641594000000,138.32,138.32,137.76,138.19,3909.2],[1641594300000,138.17,138.22,137.88,137.99,3118.65],[1641594600000,138.0,138.04,137.59,137.67,1100.47],[1641594900000,137.65,137.67,137.36,137.38,1092.6],[1641595200000,137.38,137.44,136.63,136.71,2720.77],[1641595500000,136.71,137.08,136.47,136.95,6496.23],[1641595800000,136.95,137.04,136.08,136.37,4509.63],[1641596100000,136.37,136.85,136.08,136.77,3741.02],[1641596400000,136.8,137.45,136.6,136.87,4344.76],[1641596700000,136.87,137.39,136.69,136.93,3951.31],[1641597000000,136.88,137.27,136.72,136.74,3165.91],[1641597300000,136.74,137.04,136.41,136.52,3300.99],[1641597600000,136.53,136.68,136.27,136.57,3122.93],[1641597900000,136.62,136.74,136.35,136.69,2320.33],[1641598200000,136.74,137.2,136.58,136.92,4233.87],[1641598500000,136.91,137.38,136.86,137.34,2805.39],[1641598800000,137.34,137.39,136.9,137.05,1968.24],[1641599100000,137.06,137.14,136.0,136.0,5031.06],[1641599400000,136.01,136.41,136.01,136.13,3611.45],[1641599700000,136.16,136.46,135.94,136.45,5798.9],[1641600000000,136.43,137.36,136.35,136.39,8372.6],[1641600300000,136.37,136.58,135.87,136.23,5823.5],[1641600600000,136.23,136.97,135.8,136.83,3969.54],[1641600900000,136.85,137.65,136.53,137.39,6413.09],[1641601200000,137.4,137.94,137.11,137.76,7175.83],[1641601500000,137.8,138.9,137.75,138.7,10190.83],[1641601800000,138.69,139.05,138.51,138.55,4042.34],[1641602100000,138.53,138.53,137.93,138.35,3256.88],[1641602400000,138.34,138.74,138.05,138.63,4685.19],[1641602700000,138.7,139.46,138.59,139.15,5692.78],[1641603000000,139.16,139.56,138.91,139.52,7744.63],[1641603300000,139.51,140.08,139.49,140.03,9079.18],[1641603600000,140.03,140.91,139.76,140.77,9931.52],[1641603900000,140.76,141.5,140.45,141.47,7524.49],[1641604200000,141.45,141.52,140.99,141.29,5079.33],[1641604500000,141.28,141.28,140.34,140.73,6260.59],[1641604800000,140.7,140.84,140.33,140.41,2973.38],[1641605100000,140.41,140.79,140.11,140.71,3114.57],[1641605400000,140.76,140.85,140.31,140.37,3567.34],[1641605700000,140.38,140.38,140.04,140.22,2782.83],[1641606000000,140.2,140.53,140.2,140.39,3243.92],[1641606300000,140.35,140.54,140.22,140.35,2161.26],[1641606600000,140.36,140.41,139.77,139.82,3595.85],[1641606900000,139.84,139.99,139.64,139.84,4715.51],[1641607200000,139.85,140.05,139.61,139.89,2505.41],[1641607500000,139.88,140.13,139.57,139.59,3571.08],[1641607800000,139.58,139.7,139.33,139.63,4846.55],[1641608100000,139.63,139.7,139.3,139.43,2289.2],[1641608400000,139.43,139.49,139.15,139.17,3011.35],[1641608700000,139.2,139.29,138.91,139.14,2551.67],[1641609000000,139.12,139.15,138.63,138.64,3791.6],[1641609300000,138.64,138.8,138.51,138.51,3541.01],[1641609600000,138.51,138.68,138.33,138.4,1740.81],[1641609900000,138.4,138.98,138.4,138.85,3166.23],[1641610200000,138.86,139.49,138.83,139.41,3018.59],[1641610500000,139.4,139.87,139.27,139.84,3698.64],[1641610800000,139.84,139.85,139.54,139.64,4068.66],[1641611100000,139.63,139.84,139.47,139.66,7004.76],[1641611400000,139.65,139.71,139.22,139.22,6097.86],[1641611700000,139.22,139.39,138.57,138.79,5325.9],[1641612000000,138.8,138.96,138.39,138.46,4780.66],[1641612300000,138.46,138.97,138.21,138.9,5186.59],[1641612600000,138.91,139.23,138.54,139.12,7600.19],[1641612900000,139.12,139.25,138.96,139.01,3593.11],[1641613200000,139.0,139.48,138.97,139.45,7616.63],[1641613500000,139.43,139.68,139.02,139.06,3707.56],[1641613800000,139.02,139.22,138.69,139.16,3542.99],[1641614100000,139.18,139.62,139.08,139.36,3725.49],[1641614400000,139.4,139.72,139.33,139.37,4015.04],[1641614700000,139.39,139.86,139.32,139.86,2879.26],[1641615000000,139.86,140.03,139.69,139.73,3843.22],[1641615300000,139.74,140.24,139.68,139.8,6708.0],[1641615600000,139.79,139.92,139.56,139.81,3721.51],[1641615900000,139.82,140.23,139.81,140.14,2658.57],[1641616200000,140.13,140.22,139.55,139.92,4872.07],[1641616500000,139.91,140.72,139.8,140.62,9320.93],[1641616800000,140.62,141.05,140.43,141.0,6869.9],[1641617100000,141.0,141.89,140.67,141.75,10946.57],[1641617400000,141.76,141.8,141.35,141.55,4737.51],[1641617700000,141.54,141.55,141.06,141.16,4108.95],[1641618000000,141.16,141.17,140.7,140.95,4232.31],[1641618300000,140.96,141.47,140.7,141.39,3116.49],[1641618600000,141.39,141.48,140.8,141.07,8922.95],[1641618900000,141.09,141.4,141.07,141.38,4158.13],[1641619200000,141.38,141.38,140.74,140.94,3806.15],[1641619500000,140.95,141.2,140.91,141.17,2715.39],[1641619800000,141.17,141.36,141.07,141.14,3313.01],[1641620100000,141.14,141.2,140.82,140.89,2294.4],[1641620400000,140.94,140.98,140.7,140.93,2963.05],[1641620700000,140.92,141.79,140.76,141.65,8653.2],[1641621000000,141.62,141.86,141.45,141.48,4226.08],[1641621300000,141.48,142.0,141.27,141.89,11610.48],[1641621600000,141.88,142.08,141.49,141.5,8013.31],[1641621900000,141.52,141.58,140.88,140.88,6117.34],[1641622200000,140.89,141.19,140.77,140.96,4955.6],[1641622500000,140.96,141.57,140.96,141.47,4599.33],[1641622800000,141.45,141.68,141.07,141.08,7408.12],[1641623100000,141.08,141.21,140.85,140.9,6678.21],[1641623400000,140.89,140.93,140.43,140.48,10127.51],[1641623700000,140.48,141.3,140.46,141.3,5606.99],[1641624000000,141.3,141.76,141.3,141.7,6558.48],[1641624300000,141.7,141.74,141.37,141.54,5397.06],[1641624600000,141.54,143.44,141.54,143.4,24226.86],[1641624900000,143.4,143.86,143.22,143.68,16290.15],[1641625200000,143.69,143.74,142.96,143.41,11156.69],[1641625500000,143.42,143.64,142.9,142.92,4855.28],[1641625800000,142.92,142.96,142.55,142.78,5013.56],[1641626100000,142.78,142.95,142.49,142.89,7602.64],[1641626400000,142.89,142.94,142.51,142.55,4228.93],[1641626700000,142.55,143.07,142.55,143.02,4650.16],[1641627000000,143.01,143.39,142.89,143.3,4948.5],[1641627300000,143.3,143.44,143.01,143.44,4172.07],[1641627600000,143.42,143.61,143.24,143.37,5722.13],[1641627900000,143.37,144.37,143.37,144.37,12278.1],[1641628200000,144.37,144.55,143.98,144.0,8551.02],[1641628500000,144.0,144.66,144.0,144.4,6560.02],[1641628800000,144.4,145.14,144.25,145.08,15158.87],[1641629100000,145.08,146.44,145.07,145.92,25821.98],[1641629400000,145.91,146.28,145.41,145.77,14961.91],[1641629700000,145.79,145.8,145.31,145.35,7391.79],[1641630000000,145.35,145.63,144.81,145.18,9687.0],[1641630300000,145.19,145.49,144.84,144.9,9408.93],[1641630600000,144.9,145.39,144.83,145.11,9691.42],[1641630900000,145.11,145.82,144.81,145.69,5843.3],[1641631200000,145.68,146.39,145.33,146.03,10865.13],[1641631500000,146.02,146.36,145.93,146.22,8484.19],[1641631800000,146.23,146.35,145.87,145.88,8260.22],[1641632100000,145.88,145.91,145.59,145.73,6734.86],[1641632400000,145.74,146.35,145.71,146.1,7436.39],[1641632700000,146.08,146.8,145.99,146.73,8113.81],[1641633000000,146.72,146.76,146.2,146.54,6588.26],[1641633300000,146.55,146.61,146.11,146.34,6196.99],[1641633600000,146.34,146.35,145.82,145.88,6105.23],[1641633900000,145.89,146.21,145.88,146.09,5533.55],[1641634200000,146.07,146.11,145.7,146.08,4920.36],[1641634500000,146.09,146.35,145.94,146.29,4119.19],[1641634800000,146.31,146.91,146.26,146.56,9016.31],[1641635100000,146.56,146.9,146.51,146.57,5133.01],[1641635400000,146.59,147.0,146.59,146.91,4537.74],[1641635700000,146.91,147.0,146.11,146.9,20604.78],[1641636000000,146.92,147.08,146.17,146.24,8667.33],[1641636300000,146.25,147.59,146.09,147.25,14369.66],[1641636600000,147.25,147.49,147.12,147.18,6346.13],[1641636900000,147.16,147.43,146.91,147.24,5079.19],[1641637200000,147.25,147.25,146.87,147.13,4896.3],[1641637500000,147.12,147.43,146.92,147.37,4263.65],[1641637800000,147.39,147.89,147.25,147.58,6420.02],[1641638100000,147.6,148.11,147.49,147.95,12752.04],[1641638400000,147.97,148.02,147.37,147.7,9205.0],[1641638700000,147.7,147.71,145.88,146.67,19411.1],[1641639000000,146.67,147.04,146.32,146.65,7226.6],[1641639300000,146.67,146.86,146.32,146.62,8524.08],[1641639600000,146.64,146.73,145.0,145.4,23884.58],[1641639900000,145.41,145.78,144.84,145.5,22882.17],[1641640200000,145.49,145.96,145.44,145.86,5691.73],[1641640500000,145.87,146.22,145.43,145.93,13709.96],[1641640800000,145.92,146.21,145.68,145.82,6720.95],[1641641100000,145.81,145.86,145.54,145.71,3921.37],[1641641400000,145.7,146.25,145.37,145.43,5540.49],[1641641700000,145.45,145.7,145.24,145.3,4659.18],[1641642000000,145.3,146.24,145.3,146.03,4593.6],[1641642300000,146.03,146.49,146.0,146.05,4148.54],[1641642600000,146.03,146.66,146.03,146.54,4466.88],[1641642900000,146.53,146.74,146.39,146.43,3753.45],[1641643200000,146.44,146.7,146.12,146.64,4328.23],[1641643500000,146.61,146.82,146.54,146.65,4894.55],[1641643800000,146.65,146.73,146.18,146.39,6093.22],[1641644100000,146.38,146.38,145.58,145.65,5456.87],[1641644400000,145.65,145.87,145.46,145.47,4593.57],[1641644700000,145.49,145.92,145.42,145.88,3535.78],[1641645000000,145.91,146.0,145.0,145.22,10431.0],[1641645300000,145.22,145.38,144.63,144.74,7997.29],[1641645600000,144.71,144.74,144.13,144.52,13738.5],[1641645900000,144.54,145.27,144.52,145.05,7357.32],[1641646200000,145.07,145.54,145.04,145.36,2773.1],[1641646500000,145.37,145.57,145.18,145.21,2642.2],[1641646800000,145.21,145.66,144.85,145.53,4077.06],[1641647100000,145.52,145.6,145.26,145.33,2829.01],[1641647400000,145.34,145.54,145.17,145.24,2681.74],[1641647700000,145.27,145.41,144.39,145.05,7991.7],[1641648000000,145.04,145.7,144.89,145.15,10218.93],[1641648300000,145.15,145.87,145.11,145.83,4187.52],[1641648600000,145.86,145.95,145.07,145.12,4436.61],[1641648900000,145.11,145.67,145.11,145.24,4512.47],[1641649200000,145.26,145.76,145.25,145.59,2516.07],[1641649500000,145.59,145.96,145.59,145.73,5036.15],[1641649800000,145.73,145.99,145.72,145.76,2373.31],[1641650100000,145.75,145.75,145.32,145.53,3266.08],[1641650400000,145.54,145.75,145.33,145.72,2166.11],[1641650700000,145.72,145.76,145.15,145.37,4591.74],[1641651000000,145.4,145.48,145.2,145.33,1624.51],[1641651300000,145.33,145.69,145.1,145.38,4647.42],[1641651600000,145.36,145.42,145.01,145.12,3864.04],[1641651900000,145.12,145.13,144.85,145.03,3990.35],[1641652200000,145.04,145.12,144.64,144.71,2620.37],[1641652500000,144.7,144.83,144.44,144.82,4497.69],[1641652800000,144.81,145.13,144.73,144.84,5620.36],[1641653100000,144.85,144.85,144.47,144.61,4460.85],[1641653400000,144.63,144.68,144.19,144.53,7032.17],[1641653700000,144.54,144.87,143.24,143.53,17549.34],[1641654000000,143.54,144.07,142.75,142.83,23761.46],[1641654300000,142.83,143.69,142.69,143.64,12205.4],[1641654600000,143.64,143.76,142.78,142.88,8059.32],[1641654900000,142.89,143.66,142.89,143.47,9544.04],[1641655200000,143.47,143.54,142.61,142.74,5455.29],[1641655500000,142.74,143.21,142.53,143.04,5463.37],[1641655800000,143.06,143.35,142.25,142.39,7340.2],[1641656100000,142.4,143.24,142.37,143.15,4969.81],[1641656400000,143.14,143.75,143.01,143.71,7890.47],[1641656700000,143.7,144.51,143.56,144.46,11751.51],[1641657000000,144.44,144.64,143.76,143.99,8507.96],[1641657300000,143.97,144.31,143.67,144.25,6155.34],[1641657600000,144.21,144.26,143.36,143.68,6729.73],[1641657900000,143.67,145.12,143.5,144.93,11782.84],[1641658200000,144.91,146.16,144.91,145.82,14301.69],[1641658500000,145.83,146.07,145.01,145.16,10052.68],[1641658800000,145.14,145.22,144.65,144.66,4854.32],[1641659100000,144.71,144.77,143.36,143.83,18287.02],[1641659400000,143.85,143.9,142.27,142.73,15538.04],[1641659700000,142.73,143.76,142.7,143.32,9713.82],[1641660000000,143.33,143.42,141.2,141.65,19875.22],[1641660300000,141.69,142.06,140.75,141.69,14182.77],[1641660600000,141.7,141.88,140.73,141.62,10961.81],[1641660900000,141.64,141.77,139.85,140.71,25221.88],[1641661200000,140.73,141.24,139.98,140.13,17346.08],[1641661500000,140.16,140.66,139.6,139.88,13735.88],[1641661800000,139.86,139.94,139.05,139.16,17002.06],[1641662100000,139.16,140.32,139.12,140.07,11298.77],[1641662400000,140.06,140.09,139.3,139.8,5602.47],[1641662700000,139.8,140.23,139.65,139.85,6961.38],[1641663000000,139.85,139.87,138.33,138.54,9705.3],[1641663300000,138.56,138.59,137.5,137.97,17456.38],[1641663600000,137.97,138.33,136.58,137.8,22278.1],[1641663900000,137.8,138.79,136.75,137.22,18047.56],[1641664200000,137.2,137.23,136.0,136.44,18060.93],[1641664500000,136.46,136.48,135.01,135.44,20911.98],[1641664800000,135.43,136.72,134.57,134.63,32898.76],[1641665100000,134.62,135.9,133.8,134.64,34307.41],[1641665400000,134.59,134.83,133.0,134.56,39286.6],[1641665700000,134.57,137.0,134.09,135.56,35751.73],[1641666000000,135.53,137.04,135.29,136.86,25470.35],[1641666300000,136.86,138.78,136.18,136.56,34893.42],[1641666600000,136.57,137.22,135.96,137.22,13365.15],[1641666900000,137.22,137.25,135.64,136.02,12657.64],[1641667200000,136.0,136.42,135.13,135.33,14274.38],[1641667500000,135.32,136.01,134.73,135.15,13213.45],[1641667800000,135.15,135.25,134.28,134.35,8915.2],[1641668100000,134.4,134.76,133.38,133.64,20074.71],[1641668400000,133.64,135.13,133.08,134.26,30286.56],[1641668700000,134.21,136.5,134.01,135.33,24391.49],[1641669000000,135.33,135.95,134.47,135.57,12031.67],[1641669300000,135.62,135.88,133.93,134.09,11687.82],[1641669600000,134.05,134.58,133.35,133.64,13495.09],[1641669900000,133.62,134.8,133.53,134.26,13699.39],[1641670200000,134.25,134.83,133.73,134.58,12156.69],[1641670500000,134.59,135.0,134.15,134.15,11847.32],[1641670800000,134.14,135.0,133.84,134.05,15822.16],[1641671100000,134.03,134.41,133.55,133.74,14054.65],[1641671400000,133.7,134.68,133.56,134.15,7838.09],[1641671700000,134.14,135.59,133.95,135.38,18672.31],[1641672000000,135.36,136.83,135.15,136.51,26549.63],[1641672300000,136.47,136.65,135.51,136.23,11691.85],[1641672600000,136.24,136.28,134.66,135.03,10988.72],[1641672900000,135.02,135.66,134.58,135.58,6812.73],[1641673200000,135.61,135.79,134.93,135.59,7614.63],[1641673500000,135.61,137.09,135.37,136.83,15728.99],[1641673800000,136.85,137.46,136.37,137.15,12132.89],[1641674100000,137.16,138.48,137.16,138.07,29452.67],[1641674400000,138.09,139.52,137.61,138.72,19370.26],[1641674700000,138.7,139.02,137.71,137.74,10748.33],[1641675000000,137.75,137.95,137.2,137.32,5217.36],[1641675300000,137.31,137.98,137.09,137.64,5593.16],[1641675600000,137.64,139.49,137.2,139.37,13825.5],[1641675900000,139.38,139.77,139.03,139.64,10449.04],[1641676200000,139.64,140.18,139.23,139.47,16070.26],[1641676500000,139.5,139.87,139.06,139.87,9987.68],[1641676800000,139.87,142.76,139.84,142.53,34043.18],[1641677100000,142.45,143.41,142.28,143.41,16894.97],[1641677400000,143.42,144.7,143.06,144.51,26325.1],[1641677700000,144.54,144.65,142.95,143.56,14645.22],[1641678000000,143.62,145.9,143.62,145.34,31133.73],[1641678300000,145.34,146.0,144.6,145.02,24181.65],[1641678600000,145.04,145.63,144.61,144.83,15015.89],[1641678900000,144.83,145.18,144.22,144.44,10187.38],[1641679200000,144.4,146.23,144.25,146.0,17694.4],[1641679500000,146.01,146.35,145.29,145.83,15024.66],[1641679800000,145.82,146.64,145.82,146.04,13244.01],[1641680100000,146.09,146.94,145.82,146.4,16178.98],[1641680400000,146.42,146.8,146.28,146.34,8645.72],[1641680700000,146.31,146.84,145.82,146.49,11480.94],[1641681000000,146.5,146.55,145.15,145.24,5903.02],[1641681300000,145.2,145.61,144.63,145.44,9403.41],[1641681600000,145.41,146.46,145.39,146.2,6976.31],[1641681900000,146.21,146.42,144.94,144.94,15045.67],[1641682200000,144.93,145.14,143.57,143.95,17525.1],[1641682500000,143.95,144.6,143.77,144.26,5341.71],[1641682800000,144.29,144.5,142.66,143.32,17734.37],[1641683100000,143.33,143.49,142.71,142.8,6127.1],[1641683400000,142.84,143.0,142.17,142.63,6693.99],[1641683700000,142.63,143.54,142.55,143.28,8409.62],[1641684000000,143.23,143.55,142.68,142.7,3843.1],[1641684300000,142.68,142.77,142.04,142.18,5175.61],[1641684600000,142.18,142.83,142.14,142.72,5683.82],[1641684900000,142.73,143.54,142.73,143.42,4390.21],[1641685200000,143.43,143.99,143.37,143.9,4822.34],[1641685500000,143.81,144.03,142.81,142.84,5994.58],[1641685800000,142.83,142.84,142.26,142.67,4938.64],[1641686100000,142.67,142.68,141.53,142.14,8199.26],[1641686400000,142.1,142.56,141.56,141.81,9721.05],[1641686700000,141.77,141.81,140.75,141.04,14486.62],[1641687000000,141.04,142.63,140.82,142.14,13188.98],[1641687300000,142.14,142.62,141.65,141.94,7700.23],[1641687600000,141.93,141.94,140.96,141.43,8430.52],[1641687900000,141.4,141.66,140.82,140.92,8966.86],[1641688200000,140.94,141.68,140.93,141.41,5703.15],[1641688500000,141.41,142.57,141.41,142.47,8719.68],[1641688800000,142.48,142.89,142.2,142.52,7541.38],[1641689100000,142.53,144.24,142.43,144.16,12070.82],[1641689400000,144.15,145.36,144.11,145.34,14847.21],[1641689700000,145.36,145.36,143.98,144.64,11718.57],[1641690000000,144.63,144.68,144.14,144.4,13136.26],[1641690300000,144.48,145.31,144.32,144.37,8409.21],[1641690600000,144.34,144.72,143.01,143.26,10534.4],[1641690900000,143.26,143.85,142.85,143.67,13843.3],[1641691200000,143.68,143.7,142.69,142.97,6358.24],[1641691500000,142.98,143.32,142.06,142.25,7582.01],[1641691800000,142.25,143.01,141.95,142.55,12555.69],[1641692100000,142.63,143.27,142.34,143.01,6068.73],[1641692400000,143.02,143.08,142.38,142.43,5055.07],[1641692700000,142.44,142.7,142.36,142.43,5273.67],[1641693000000,142.42,142.64,141.91,141.97,4998.59],[1641693300000,141.93,142.9,141.73,142.62,9031.25],[1641693600000,142.61,143.06,142.46,142.73,5558.58],[1641693900000,142.71,142.96,142.49,142.54,5864.28],[1641694200000,142.52,142.91,142.09,142.11,15536.45],[1641694500000,142.11,142.82,141.83,142.81,11167.06],[1641694800000,142.84,143.66,142.76,143.35,8917.7],[1641695100000,143.36,143.81,143.25,143.74,6272.8],[1641695400000,143.72,143.84,142.96,143.06,5589.35],[1641695700000,143.13,143.54,143.09,143.33,4478.93],[1641696000000,143.36,144.37,143.34,144.13,8720.53],[1641696300000,144.13,144.4,143.88,143.98,6817.81],[1641696600000,143.96,144.22,143.6,144.2,4936.56],[1641696900000,144.2,144.47,143.85,143.88,5139.13],[1641697200000,143.89,143.91,143.08,143.37,6729.86],[1641697500000,143.34,143.46,143.07,143.15,3087.11],[1641697800000,143.12,143.55,143.0,143.4,3914.87],[1641698100000,143.41,143.98,143.17,143.19,5804.32],[1641698400000,143.21,143.67,143.11,143.29,3603.71],[1641698700000,143.28,143.88,143.28,143.56,4095.04],[1641699000000,143.54,143.66,143.15,143.23,3142.37],[1641699300000,143.18,143.51,142.74,142.81,3835.41],[1641699600000,142.82,142.85,142.24,142.45,4705.29],[1641699900000,142.46,142.62,142.12,142.24,4617.0],[1641700200000,142.24,142.33,141.86,142.02,4578.94],[1641700500000,142.03,142.12,141.46,141.93,7679.56],[1641700800000,141.92,142.49,141.76,142.18,4762.06],[1641701100000,142.19,142.71,142.04,142.59,4004.6],[1641701400000,142.58,142.88,142.54,142.66,3942.05],[1641701700000,142.67,142.88,142.36,142.44,2291.68],[1641702000000,142.43,143.0,142.33,142.73,10545.85],[1641702300000,142.69,142.95,142.6,142.76,3974.05],[1641702600000,142.76,143.0,142.58,142.99,3431.53],[1641702900000,142.99,143.24,142.99,143.07,2668.9],[1641703200000,143.08,143.37,142.7,142.73,3251.12],[1641703500000,142.7,143.03,142.67,143.02,5624.29],[1641703800000,143.0,143.36,142.98,143.34,3147.28],[1641704100000,143.34,143.66,143.18,143.5,2617.76],[1641704400000,143.5,143.72,143.1,143.31,4096.43],[1641704700000,143.31,143.49,143.18,143.28,3658.1],[1641705000000,143.27,143.6,143.01,143.15,2733.46],[1641705300000,143.1,143.13,142.14,142.27,3720.61],[1641705600000,142.21,142.56,142.05,142.4,4932.01],[1641705900000,142.37,142.54,142.1,142.45,3253.01],[1641706200000,142.45,142.48,142.06,142.18,2699.08],[1641706500000,142.15,142.61,142.14,142.33,2668.62],[1641706800000,142.34,142.63,142.19,142.43,2509.51],[1641707100000,142.44,142.59,142.19,142.2,2373.23],[1641707400000,142.2,142.29,140.7,141.26,11007.52],[1641707700000,141.27,141.42,140.83,141.15,4163.19],[1641708000000,141.14,141.35,140.48,140.59,5869.11],[1641708300000,140.62,141.37,140.55,141.15,6694.34],[1641708600000,141.11,141.58,141.08,141.43,3416.45],[1641708900000,141.45,141.6,140.99,141.08,3688.85],[1641709200000,141.07,141.17,140.79,140.8,2568.37],[1641709500000,140.79,141.4,140.76,141.38,2137.53],[1641709800000,141.37,141.6,141.11,141.6,2883.76],[1641710100000,141.61,141.98,141.55,141.81,2982.08],[1641710400000,141.82,141.99,141.66,141.9,4479.26],[1641710700000,141.9,142.18,141.82,141.84,3269.97],[1641711000000,141.83,141.98,141.54,141.62,4217.98],[1641711300000,141.63,141.72,141.5,141.6,1410.44],[1641711600000,141.61,141.91,141.57,141.64,2229.63],[1641711900000,141.65,142.05,141.51,141.58,3164.06],[1641712200000,141.58,141.72,141.33,141.66,2524.18],[1641712500000,141.65,141.7,141.36,141.38,1494.29],[1641712800000,141.39,141.46,141.18,141.23,1319.52],[1641713100000,141.23,141.32,140.81,140.81,3319.69],[1641713400000,140.83,140.87,140.4,140.55,5507.45],[1641713700000,140.54,140.56,140.07,140.28,6052.56],[1641714000000,140.28,140.7,140.26,140.37,1631.9],[1641714300000,140.39,140.67,140.38,140.57,1891.28],[1641714600000,140.58,140.81,140.54,140.61,1828.56],[1641714900000,140.63,140.76,140.35,140.37,1316.74],[1641715200000,140.38,140.63,140.25,140.42,4107.46],[1641715500000,140.47,141.23,140.43,141.14,4658.65],[1641715800000,141.12,141.34,140.81,140.89,2582.61],[1641716100000,140.87,140.95,140.28,140.46,3458.19],[1641716400000,140.42,140.45,139.13,139.85,13617.95],[1641716700000,139.82,139.91,139.25,139.29,3842.14],[1641717000000,139.25,139.64,139.0,139.5,5849.22],[1641717300000,139.52,140.06,139.52,139.88,4406.7],[1641717600000,139.87,139.9,139.52,139.59,2749.29],[1641717900000,139.57,139.99,139.45,139.49,2891.64],[1641718200000,139.47,139.74,139.37,139.45,1832.14],[1641718500000,139.45,139.66,139.18,139.31,2596.9],[1641718800000,139.29,139.6,139.0,139.53,12047.78],[1641719100000,139.53,139.82,139.4,139.49,1862.44],[1641719400000,139.49,139.54,139.0,139.12,2706.75],[1641719700000,139.11,139.32,138.85,139.0,10802.38],[1641720000000,138.99,139.14,138.38,138.51,7846.21],[1641720300000,138.51,139.01,138.48,138.77,5799.31],[1641720600000,138.77,139.57,138.61,139.43,4269.79],[1641720900000,139.44,139.88,139.36,139.87,7452.69],[1641721200000,139.88,140.0,139.27,139.27,3158.29],[1641721500000,139.27,139.63,139.26,139.36,3265.71],[1641721800000,139.37,139.37,138.67,138.87,5244.85],[1641722100000,138.87,139.0,138.48,138.79,5836.06],[1641722400000,138.74,139.15,138.52,139.13,6414.73],[1641722700000,139.12,139.13,138.55,138.55,2054.81],[1641723000000,138.55,138.57,137.9,138.28,9802.29],[1641723300000,138.29,138.35,137.83,138.24,2946.39],[1641723600000,138.23,138.63,138.09,138.32,4514.23],[1641723900000,138.32,138.94,138.32,138.84,3002.42],[1641724200000,138.85,139.07,138.76,139.07,2237.93],[1641724500000,139.07,139.57,138.97,139.56,5654.19],[1641724800000,139.56,139.99,139.43,139.86,6064.43],[1641725100000,139.88,139.88,139.24,139.48,2873.12],[1641725400000,139.5,139.74,139.46,139.55,2572.0],[1641725700000,139.53,139.72,139.33,139.67,1608.08],[1641726000000,139.66,140.38,139.63,140.09,5097.21],[1641726300000,140.09,140.49,139.95,140.34,4002.49],[1641726600000,140.35,141.11,140.27,140.67,12432.17],[1641726900000,140.67,140.93,140.27,140.34,6277.81],[1641727200000,140.34,140.52,140.18,140.24,3079.7],[1641727500000,140.26,140.46,139.84,140.16,3290.41],[1641727800000,140.15,140.67,139.98,140.48,3050.23],[1641728100000,140.48,140.85,140.32,140.58,3197.86],[1641728400000,140.59,140.69,140.27,140.3,1901.19],[1641728700000,140.3,140.52,140.14,140.26,3590.51],[1641729000000,140.23,140.56,140.18,140.52,1696.34],[1641729300000,140.52,140.67,140.28,140.56,2758.04],[1641729600000,140.59,140.9,140.18,140.38,3152.12],[1641729900000,140.38,140.43,139.72,139.83,3863.81],[1641730200000,139.8,140.0,139.43,139.7,2970.02],[1641730500000,139.67,139.75,138.99,139.35,8884.4],[1641730800000,139.34,139.74,139.25,139.47,2423.54],[1641731100000,139.48,139.92,139.48,139.8,1903.01],[1641731400000,139.8,140.1,139.7,139.97,1915.12],[1641731700000,139.96,140.24,139.9,140.1,2134.18],[1641732000000,140.1,140.49,140.09,140.29,2669.15],[1641732300000,140.3,140.61,140.25,140.49,2432.56],[1641732600000,140.5,140.51,140.0,140.03,1929.19],[1641732900000,140.03,140.21,139.95,139.96,1587.68],[1641733200000,139.96,140.1,139.68,139.92,2462.76],[1641733500000,139.91,140.36,139.91,140.1,1731.6],[1641733800000,140.1,140.52,139.98,140.36,2390.2],[1641734100000,140.35,140.72,140.28,140.57,3612.91],[1641734400000,140.56,140.57,140.32,140.35,1917.5],[1641734700000,140.35,140.36,139.33,139.39,3862.47],[1641735000000,139.37,139.6,139.16,139.46,5544.26],[1641735300000,139.48,139.53,139.08,139.22,4309.88],[1641735600000,139.23,139.77,139.22,139.4,2716.34],[1641735900000,139.42,139.63,139.39,139.39,1409.15],[1641736200000,139.4,139.4,138.8,139.14,3799.03],[1641736500000,139.12,139.12,138.45,138.46,6756.42],[1641736800000,138.45,139.02,138.41,138.71,5993.1],[1641737100000,138.67,139.58,138.67,139.34,4167.37],[1641737400000,139.33,139.6,139.08,139.51,1692.01],[1641737700000,139.51,139.89,139.34,139.74,2738.53],[1641738000000,139.74,139.74,139.44,139.57,786.21],[1641738300000,139.51,139.56,139.0,139.14,1622.8],[1641738600000,139.18,139.35,138.92,139.27,2730.0],[1641738900000,139.26,139.65,139.26,139.58,1939.17],[1641739200000,139.6,140.5,139.59,140.48,5276.14],[1641739500000,140.48,140.52,140.12,140.12,2966.64],[1641739800000,140.12,140.16,139.94,140.09,1805.06],[1641740100000,140.08,140.29,139.78,139.8,1589.78],[1641740400000,139.79,139.99,139.55,139.74,2488.79],[1641740700000,139.73,139.76,139.06,139.17,3115.9],[1641741000000,139.18,139.18,138.4,138.64,7856.57],[1641741300000,138.63,138.7,137.97,138.43,8949.69],[1641741600000,138.44,139.37,138.44,139.26,4988.5],[1641741900000,139.26,139.46,138.79,139.09,2793.79],[1641742200000,139.11,139.96,139.05,139.79,4755.79],[1641742500000,139.82,140.2,139.65,140.16,4393.64],[1641742800000,140.12,140.2,139.63,139.64,6416.88],[1641743100000,139.63,140.18,139.39,139.58,3840.38],[1641743400000,139.56,139.8,139.45,139.66,1933.83],[1641743700000,139.65,140.27,139.65,140.11,3049.16],[1641744000000,140.11,141.05,140.08,141.03,10960.57],[1641744300000,141.03,141.13,140.39,140.69,4801.84],[1641744600000,140.67,140.67,139.7,139.74,3057.83],[1641744900000,139.73,140.04,139.7,139.99,1552.96],[1641745200000,140.0,140.22,139.89,140.03,2417.78],[1641745500000,140.02,140.28,140.02,140.16,2747.67],[1641745800000,140.13,141.61,140.08,141.48,6712.95],[1641746100000,141.44,141.51,140.93,141.04,4031.21],[1641746400000,141.08,141.25,140.93,141.06,4054.08],[1641746700000,141.05,141.69,140.97,141.45,2649.33],[1641747000000,141.47,142.41,141.44,142.16,9196.59],[1641747300000,142.16,143.44,142.05,143.43,15760.25],[1641747600000,143.44,144.83,143.4,144.23,19708.23],[1641747900000,144.22,144.22,143.15,143.17,7043.61],[1641748200000,143.2,143.37,142.46,142.53,7414.93],[1641748500000,142.56,144.12,142.37,143.76,9454.61],[1641748800000,143.76,143.86,143.43,143.73,5774.0],[1641749100000,143.74,143.97,143.57,143.72,3106.06],[1641749400000,143.74,144.49,143.58,144.11,5433.85],[1641749700000,144.11,144.3,143.76,143.95,7522.28],[1641750000000,143.96,144.03,143.65,143.86,2761.29],[1641750300000,143.85,143.86,143.16,143.43,5938.6],[1641750600000,143.43,144.05,143.43,144.05,3437.08],[1641750900000,144.04,144.81,143.95,144.61,7200.96],[1641751200000,144.63,144.9,144.44,144.55,4345.53],[1641751500000,144.59,144.89,144.44,144.71,4061.07],[1641751800000,144.71,145.0,144.6,144.78,7179.45],[1641752100000,144.78,144.93,144.51,144.82,5278.76],[1641752400000,144.88,144.97,144.69,144.79,4099.82],[1641752700000,144.79,144.89,144.2,144.73,7248.7],[1641753000000,144.7,145.0,144.5,144.77,7645.69],[1641753300000,144.73,144.96,144.2,144.24,10479.77],[1641753600000,144.29,144.33,143.71,143.9,8131.43],[1641753900000,143.89,144.25,143.81,144.02,5053.99],[1641754200000,144.02,144.2,143.51,143.59,5261.23],[1641754500000,143.55,143.72,142.99,143.36,7155.48],[1641754800000,143.36,143.48,142.99,143.42,4565.24],[1641755100000,143.41,143.73,143.34,143.54,2018.79],[1641755400000,143.55,143.99,143.53,143.7,3457.27],[1641755700000,143.73,144.18,143.5,144.18,3345.18],[1641756000000,144.17,144.66,143.97,144.58,5472.84],[1641756300000,144.56,145.59,144.51,145.43,20318.21],[1641756600000,145.48,145.71,144.91,145.31,13759.41],[1641756900000,145.31,145.41,144.44,144.87,23243.93],[1641757200000,144.88,145.2,144.73,145.01,6140.71],[1641757500000,145.01,145.38,144.7,144.84,5585.61],[1641757800000,144.81,145.28,144.63,145.02,3771.82],[1641758100000,145.05,145.45,144.93,145.26,3968.03],[1641758400000,145.3,145.67,145.05,145.28,5183.74],[1641758700000,145.28,145.38,144.95,145.23,3733.39],[1641759000000,145.22,145.35,144.79,144.85,7352.44],[1641759300000,144.82,145.14,144.56,144.66,4943.59],[1641759600000,144.66,144.95,144.6,144.72,2230.61],[1641759900000,144.73,144.98,144.41,144.44,2659.16],[1641760200000,144.44,144.53,143.88,143.96,5319.52],[1641760500000,143.92,144.2,143.7,143.81,7233.66],[1641760800000,143.81,144.16,143.7,143.7,3192.04],[1641761100000,143.7,144.0,143.63,143.82,3030.9],[1641761400000,143.86,144.0,143.79,143.9,1928.93],[1641761700000,143.89,143.97,143.64,143.64,2341.51],[1641762000000,143.64,143.94,143.53,143.88,2437.23],[1641762300000,143.88,143.9,143.65,143.78,2008.71],[1641762600000,143.78,143.93,143.67,143.71,1848.92],[1641762900000,143.74,143.88,143.34,143.38,2219.65],[1641763200000,143.43,143.45,143.14,143.19,2766.56],[1641763500000,143.18,143.3,142.85,142.91,4306.99],[1641763800000,142.92,142.93,142.6,142.62,2733.57],[1641764100000,142.63,143.0,142.38,142.7,8295.44],[1641764400000,142.7,142.71,142.1,142.21,4571.33],[1641764700000,142.21,142.49,142.1,142.36,3757.64],[1641765000000,142.39,142.6,142.24,142.48,1447.59],[1641765300000,142.48,142.55,142.2,142.27,2413.21],[1641765600000,142.23,142.4,142.1,142.32,2256.85],[1641765900000,142.29,142.58,142.17,142.5,1789.22],[1641766200000,142.51,142.59,142.15,142.34,2336.5],[1641766500000,142.32,142.62,142.25,142.3,1735.03],[1641766800000,142.3,142.49,142.26,142.42,1115.29],[1641767100000,142.43,142.61,141.87,141.9,2608.42],[1641767400000,141.92,141.92,141.26,141.55,3664.69],[1641767700000,141.54,141.64,141.44,141.62,1522.78],[1641768000000,141.64,141.76,141.57,141.74,1575.0],[1641768300000,141.73,141.91,141.53,141.9,2607.43],[1641768600000,141.9,141.9,141.12,141.12,3977.87],[1641768900000,141.14,141.49,140.79,141.43,3603.43],[1641769200000,141.46,141.77,141.33,141.49,2312.9],[1641769500000,141.47,141.54,140.49,140.83,5985.75],[1641769800000,140.83,140.9,140.57,140.64,2827.87],[1641770100000,140.7,140.74,140.4,140.62,3603.6],[1641770400000,140.6,140.85,140.18,140.25,7361.96],[1641770700000,140.23,140.41,140.0,140.28,8259.57],[1641771000000,140.28,140.47,140.01,140.13,2181.02],[1641771300000,140.11,140.63,140.03,140.61,5060.28],[1641771600000,140.6,141.1,140.48,141.05,11666.99],[1641771900000,141.06,141.21,140.68,140.77,4822.21],[1641772200000,140.77,141.15,140.72,140.82,4616.67],[1641772500000,140.88,141.04,140.61,140.82,3400.12],[1641772800000,140.82,141.86,140.55,141.63,22420.52],[1641773100000,141.61,141.89,140.69,141.56,11319.64],[1641773400000,141.54,141.86,141.12,141.79,2695.39],[1641773700000,141.77,142.1,141.57,141.96,3813.71],[1641774000000,141.95,142.55,141.95,142.52,2936.1],[1641774300000,142.5,142.5,141.89,141.89,3753.16],[1641774600000,141.88,141.88,141.06,141.38,2735.8],[1641774900000,141.38,141.5,140.7,140.75,3511.58],[1641775200000,140.75,140.92,140.27,140.42,4034.28],[1641775500000,140.43,140.63,140.15,140.45,3518.21],[1641775800000,140.48,141.24,140.42,141.22,2677.08],[1641776100000,141.2,141.3,140.44,140.51,1663.34],[1641776400000,140.52,141.09,140.28,140.96,5919.35],[1641776700000,140.96,141.43,140.82,141.03,4702.76],[1641777000000,141.03,141.26,140.73,141.1,1630.54],[1641777300000,141.11,141.27,140.86,141.16,1479.38],[1641777600000,141.12,141.16,140.52,140.66,2172.64],[1641777900000,140.64,140.76,140.44,140.72,1938.05],[1641778200000,140.73,140.78,140.38,140.67,2598.89],[1641778500000,140.67,140.85,140.53,140.6,5103.23],[1641778800000,140.67,140.74,140.0,140.05,3859.74],[1641779100000,140.05,140.38,140.02,140.29,1746.4],[1641779400000,140.28,140.38,140.12,140.22,1596.33],[1641779700000,140.22,140.5,140.04,140.32,3895.37],[1641780000000,140.31,140.51,140.18,140.33,1207.83],[1641780300000,140.33,140.34,140.03,140.18,1669.43],[1641780600000,140.21,140.24,139.35,139.44,17169.36],[1641780900000,139.43,139.64,138.88,139.62,7431.53],[1641781200000,139.62,140.07,139.49,140.01,4067.85],[1641781500000,140.0,140.53,139.99,140.53,3811.75],[1641781800000,140.53,140.88,140.36,140.85,2017.13],[1641782100000,140.84,140.85,140.52,140.59,1873.63],[1641782400000,140.58,141.21,140.57,141.03,3128.22],[1641782700000,141.04,141.29,140.92,141.28,1685.64],[1641783000000,141.27,141.37,141.07,141.1,2777.53],[1641783300000,141.12,141.15,140.98,141.0,924.74],[1641783600000,140.99,140.99,140.45,140.48,2276.92],[1641783900000,140.48,140.69,140.3,140.38,1981.35],[1641784200000,140.39,140.6,140.23,140.29,2806.08],[1641784500000,140.28,140.32,139.81,139.96,2764.6],[1641784800000,139.94,140.38,139.87,140.37,2149.59],[1641785100000,140.34,140.55,140.27,140.38,1441.26],[1641785400000,140.34,140.67,140.31,140.59,1103.69],[1641785700000,140.59,140.68,140.5,140.68,1449.91],[1641786000000,140.67,140.68,140.38,140.45,1501.29],[1641786300000,140.45,140.59,140.26,140.43,1512.03],[1641786600000,140.42,140.53,140.28,140.52,1092.6],[1641786900000,140.52,140.73,140.47,140.62,1077.56],[1641787200000,140.62,140.71,140.46,140.51,1644.56],[1641787500000,140.5,140.55,140.33,140.4,1339.16],[1641787800000,140.39,140.67,140.3,140.67,1531.05],[1641788100000,140.67,141.68,140.67,141.55,6160.35],[1641788400000,141.52,142.19,141.37,142.02,11367.37],[1641788700000,142.03,142.04,141.75,141.91,4086.26],[1641789000000,141.91,142.78,141.91,142.76,5466.53],[1641789300000,142.74,143.36,142.63,143.22,10798.64],[1641789600000,143.24,143.28,142.57,142.65,2597.96],[1641789900000,142.64,143.19,142.61,143.15,3018.17],[1641790200000,143.19,143.22,142.86,143.04,2162.73],[1641790500000,143.04,143.59,143.02,143.16,4563.76],[1641790800000,143.17,143.33,142.74,142.94,2202.04],[1641791100000,142.92,143.05,142.7,142.72,1764.03],[1641791400000,142.74,142.77,142.29,142.49,2096.5],[1641791700000,142.46,142.97,142.46,142.97,4103.91],[1641792000000,142.96,143.19,142.84,143.17,3369.11],[1641792300000,143.18,143.33,143.09,143.17,2995.25],[1641792600000,143.16,143.2,142.77,142.86,3389.53],[1641792900000,142.86,143.04,142.82,142.84,3546.59],[1641793200000,142.83,142.86,142.51,142.64,3003.5],[1641793500000,142.64,142.89,142.64,142.76,1096.88],[1641793800000,142.74,142.77,142.61,142.77,1108.37],[1641794100000,142.75,143.13,142.72,142.97,1632.18],[1641794400000,143.0,143.27,142.86,143.27,2104.97],[1641794700000,143.26,143.28,142.53,142.62,2465.73],[1641795000000,142.63,142.89,142.6,142.65,1704.68],[1641795300000,142.64,143.01,142.61,143.01,2136.11],[1641795600000,143.01,143.26,142.67,142.67,3274.69],[1641795900000,142.68,142.85,142.48,142.8,5190.61],[1641796200000,142.78,142.9,142.68,142.82,2004.97],[1641796500000,142.86,143.15,142.56,142.57,2166.87],[1641796800000,142.57,142.75,142.56,142.64,2011.12],[1641797100000,142.61,142.81,142.53,142.68,1753.63],[1641797400000,142.67,142.8,142.5,142.51,1939.05],[1641797700000,142.51,142.6,142.26,142.3,5195.39],[1641798000000,142.3,143.23,142.26,143.08,5413.63],[1641798300000,143.09,143.86,143.08,143.59,5842.34],[1641798600000,143.59,143.79,143.21,143.34,3673.61],[1641798900000,143.34,143.34,142.53,142.65,6050.1],[1641799200000,142.64,143.11,142.56,143.07,2554.88],[1641799500000,143.07,143.3,142.98,143.3,1703.99],[1641799800000,143.29,143.55,143.19,143.19,3507.65],[1641800100000,143.21,143.29,142.93,142.93,1572.24],[1641800400000,142.96,143.01,142.63,142.81,2516.2],[1641800700000,142.78,142.96,142.28,142.57,4003.86],[1641801000000,142.56,142.99,142.43,142.95,2839.77],[1641801300000,142.94,143.07,142.8,143.05,1926.19],[1641801600000,143.05,143.48,142.73,142.8,3795.29],[1641801900000,142.83,142.85,142.51,142.55,2176.4],[1641802200000,142.55,142.81,142.22,142.27,3554.13],[1641802500000,142.25,142.7,142.06,142.09,3375.76],[1641802800000,142.09,142.11,141.52,141.93,6603.87],[1641803100000,141.93,142.25,141.61,142.17,3153.87],[1641803400000,142.17,142.21,141.55,141.83,3703.42],[1641803700000,141.83,141.88,141.15,141.17,3883.97],[1641804000000,141.16,141.42,141.13,141.31,2971.06],[1641804300000,141.32,141.8,141.16,141.76,4052.57],[1641804600000,141.79,141.8,141.27,141.38,3154.25],[1641804900000,141.4,141.74,141.32,141.54,3279.19],[1641805200000,141.51,141.97,141.38,141.64,2149.52],[1641805500000,141.62,141.74,141.37,141.44,2476.74],[1641805800000,141.41,141.57,141.22,141.47,1428.01],[1641806100000,141.47,141.81,141.43,141.77,1409.8],[1641806400000,141.78,142.12,141.77,142.11,2965.56],[1641806700000,142.11,142.11,141.72,141.9,2108.85],[1641807000000,141.9,142.14,141.82,141.99,1340.18],[1641807300000,141.98,142.1,141.5,141.53,1668.87],[1641807600000,141.53,141.69,141.42,141.63,1621.47],[1641807900000,141.58,141.69,141.35,141.62,903.83],[1641808200000,141.62,141.68,141.18,141.28,1487.64],[1641808500000,141.3,141.5,141.12,141.31,3522.67],[1641808800000,141.31,141.31,140.72,141.21,4949.44],[1641809100000,141.18,141.43,141.17,141.33,1629.11],[1641809400000,141.32,141.77,141.3,141.72,1886.77],[1641809700000,141.69,142.02,141.57,142.0,2821.11],[1641810000000,142.01,142.17,141.63,141.63,2946.35],[1641810300000,141.62,141.88,141.49,141.67,3131.13],[1641810600000,141.67,141.96,141.52,141.9,1960.82],[1641810900000,141.91,142.0,141.51,141.56,1900.47],[1641811200000,141.57,141.65,141.18,141.2,1270.96],[1641811500000,141.19,141.58,141.13,141.32,1483.99],[1641811800000,141.36,141.45,140.91,140.95,2991.4],[1641812100000,140.96,141.09,140.84,140.88,2807.02],[1641812400000,140.88,140.96,140.04,140.13,6646.71],[1641812700000,140.14,140.5,140.0,140.02,3446.65],[1641813000000,140.03,140.6,139.88,140.38,8229.39],[1641813300000,140.39,140.76,140.04,140.72,2786.96],[1641813600000,140.68,140.7,139.93,140.24,4329.53],[1641813900000,140.21,140.31,139.61,140.23,4689.17],[1641814200000,140.25,140.63,140.05,140.33,2351.09],[1641814500000,140.34,140.45,140.05,140.11,1721.11],[1641814800000,140.08,140.19,139.71,139.8,3827.58],[1641815100000,139.8,140.04,139.65,139.73,6284.37],[1641815400000,139.73,140.01,139.14,139.18,4733.4],[1641815700000,139.23,139.57,138.96,139.44,10264.39],[1641816000000,139.45,139.76,138.76,138.77,5208.07],[1641816300000,138.75,139.44,138.62,139.03,4439.72],[1641816600000,139.05,139.07,137.85,138.19,12888.36],[1641816900000,138.13,138.68,137.85,138.35,6577.12],[1641817200000,138.35,138.47,137.79,138.16,7313.84],[1641817500000,138.17,138.62,138.11,138.22,3293.22],[1641817800000,138.21,138.5,137.67,137.83,3493.86],[1641818100000,137.82,137.96,137.13,137.42,12921.91],[1641818400000,137.4,137.53,137.0,137.03,12009.49],[1641818700000,137.04,137.39,136.24,136.65,15607.7],[1641819000000,136.65,136.88,135.52,136.11,19089.92],[1641819300000,136.11,136.13,135.4,135.52,10397.7],[1641819600000,135.52,136.44,135.47,136.41,8596.79],[1641819900000,136.44,136.73,136.13,136.19,8150.99],[1641820200000,136.19,136.29,135.68,135.96,6386.4],[1641820500000,135.96,136.06,135.0,136.06,14211.92],[1641820800000,136.04,136.1,135.28,135.32,6244.07],[1641821100000,135.36,135.73,135.11,135.65,7860.32],[1641821400000,135.65,136.03,135.31,135.75,11090.62],[1641821700000,135.75,136.53,135.61,136.34,16652.26],[1641822000000,136.36,136.4,135.56,135.7,5576.37],[1641822300000,135.67,135.87,135.5,135.65,4243.57],[1641822600000,135.66,135.72,135.08,135.36,6093.59],[1641822900000,135.38,135.73,135.2,135.44,4249.66],[1641823200000,135.43,135.63,134.89,135.09,8284.8],[1641823500000,135.09,135.53,134.11,134.17,21902.43],[1641823800000,134.18,134.42,133.6,134.41,34143.88],[1641824100000,134.42,134.42,130.99,131.84,70023.89],[1641824400000,131.82,132.29,130.0,131.11,62911.2],[1641824700000,131.12,131.93,130.7,131.24,28031.52],[1641825000000,131.25,131.68,130.27,130.38,28116.8],[1641825300000,130.37,130.85,130.0,130.84,26722.89],[1641825600000,130.85,134.42,130.5,133.8,47612.89],[1641825900000,133.8,134.41,132.93,134.02,34273.3],[1641826200000,134.0,135.12,133.78,134.22,36381.93],[1641826500000,134.23,134.32,132.7,133.3,24251.29],[1641826800000,133.3,133.69,131.21,131.31,26313.44],[1641827100000,131.37,132.59,131.27,132.14,20546.46],[1641827400000,132.08,132.08,131.18,131.51,7793.24],[1641827700000,131.5,131.77,130.72,131.05,14064.72],[1641828000000,131.05,132.4,131.0,132.39,6812.3],[1641828300000,132.38,132.86,132.07,132.32,7615.92],[1641828600000,132.33,135.58,132.0,134.19,35274.91],[1641828900000,134.23,134.7,133.4,134.51,17522.26],[1641829200000,134.54,134.71,133.32,133.5,8451.75],[1641829500000,133.49,133.56,132.64,133.03,7291.69],[1641829800000,133.02,133.24,132.52,132.96,7438.62],[1641830100000,132.94,133.31,132.27,133.16,6191.02],[1641830400000,133.17,133.54,132.63,133.17,13171.68],[1641830700000,133.19,133.78,132.62,133.58,7124.32],[1641831000000,133.54,134.49,133.42,134.38,6560.81],[1641831300000,134.38,138.55,133.65,135.83,37773.31],[1641831600000,135.84,137.47,135.62,136.2,33217.22],[1641831900000,136.18,136.54,135.82,136.03,11906.87],[1641832200000,136.05,136.05,135.09,135.16,9866.31],[1641832500000,135.16,136.59,135.09,136.34,8136.68],[1641832800000,136.34,136.72,135.67,136.06,7437.39],[1641833100000,136.08,136.41,135.63,135.8,4096.88],[1641833400000,135.8,136.26,135.41,135.79,6018.8],[1641833700000,135.8,136.88,135.77,136.75,11165.08],[1641834000000,136.76,137.53,136.15,136.51,13845.12],[1641834300000,136.5,136.5,135.44,135.61,5906.36],[1641834600000,135.57,135.9,135.28,135.45,5604.09],[1641834900000,135.43,135.68,135.03,135.13,3073.29],[1641835200000,135.14,135.6,135.02,135.22,5300.29],[1641835500000,135.22,135.24,132.0,132.92,46822.2],[1641835800000,132.85,132.85,130.96,132.05,22120.92],[1641836100000,132.05,132.19,131.11,131.48,9701.52],[1641836400000,131.45,132.93,131.22,131.62,8908.28],[1641836700000,131.61,134.16,131.41,132.95,22245.07],[1641837000000,132.91,134.66,132.9,133.51,13669.95],[1641837300000,133.47,133.95,132.88,132.92,5397.27],[1641837600000,132.92,133.42,132.65,132.97,6637.99],[1641837900000,132.92,133.56,132.89,133.17,3440.18],[1641838200000,133.16,133.93,133.07,133.5,3587.27],[1641838500000,133.54,133.82,133.06,133.56,3114.98],[1641838800000,133.55,133.6,132.69,133.28,3340.82],[1641839100000,133.29,133.8,133.01,133.01,3689.5],[1641839400000,133.03,134.8,132.84,133.43,15193.77],[1641839700000,133.41,133.88,133.31,133.55,4282.75],[1641840000000,133.52,134.39,133.47,134.09,3299.36],[1641840300000,134.07,134.34,133.66,134.25,3749.82],[1641840600000,134.25,134.68,134.1,134.26,8587.21],[1641840900000,134.27,134.55,133.61,133.7,3345.63],[1641841200000,133.72,133.77,133.27,133.31,2950.02],[1641841500000,133.33,134.24,133.05,134.19,2609.21],[1641841800000,134.17,134.29,133.85,134.06,3089.56],[1641842100000,134.03,134.63,133.98,134.05,3163.69],[1641842400000,134.05,134.05,133.06,133.12,3920.94],[1641842700000,133.11,133.59,133.06,133.33,3201.17],[1641843000000,133.32,133.32,132.74,133.08,4831.34],[1641843300000,133.08,133.98,133.04,133.82,3148.17],[1641843600000,133.8,134.07,133.41,133.41,2666.55],[1641843900000,133.41,133.63,132.95,132.96,3162.33],[1641844200000,132.98,133.03,132.27,132.72,4672.64],[1641844500000,132.66,133.12,132.45,132.64,3473.05],[1641844800000,132.65,133.3,132.44,132.49,4476.03],[1641845100000,132.5,132.85,131.87,132.81,5672.69],[1641845400000,132.8,133.25,132.25,132.28,3148.83],[1641845700000,132.36,132.96,132.07,132.61,2745.79],[1641846000000,132.61,132.96,132.42,132.86,3084.15],[1641846300000,132.86,133.18,132.63,132.73,1938.67],[1641846600000,132.71,133.4,132.26,133.39,4544.36],[1641846900000,133.41,134.64,133.34,134.19,32291.67],[1641847200000,134.17,134.59,133.93,134.24,10779.23],[1641847500000,134.25,135.62,134.19,135.47,11878.92],[1641847800000,135.47,135.5,134.74,135.21,4360.74],[1641848100000,135.22,135.73,135.16,135.25,6183.46],[1641848400000,135.32,135.72,134.95,135.49,10720.7],[1641848700000,135.48,135.69,135.01,135.1,7733.4],[1641849000000,135.09,135.72,134.93,135.57,3417.65],[1641849300000,135.56,135.56,134.79,134.9,3012.6],[1641849600000,134.9,134.97,134.53,134.77,1701.56],[1641849900000,134.76,135.3,134.57,135.28,2830.81],[1641850200000,135.25,135.41,135.01,135.12,3045.68],[1641850500000,135.13,135.58,135.13,135.31,2103.84],[1641850800000,135.35,135.58,135.19,135.25,1441.87],[1641851100000,135.26,135.4,134.71,134.74,2284.81],[1641851400000,134.73,135.06,134.58,134.9,2964.55],[1641851700000,134.88,135.3,134.73,135.17,2729.73],[1641852000000,135.17,135.95,135.16,135.74,5580.99],[1641852300000,135.73,135.88,135.33,135.46,2221.54],[1641852600000,135.47,135.97,135.46,135.87,2829.58],[1641852900000,135.81,135.86,134.87,134.93,2626.6],[1641853200000,134.92,135.15,134.66,135.03,1496.62],[1641853500000,135.01,135.31,134.82,135.11,1883.18],[1641853800000,135.11,135.32,134.9,134.91,1108.1],[1641854100000,134.91,134.91,134.7,134.72,917.9],[1641854400000,134.72,134.98,134.46,134.76,1125.88],[1641854700000,134.77,135.03,134.47,135.0,2392.17],[1641855000000,135.0,135.08,134.54,134.72,1619.48],[1641855300000,134.75,135.07,134.68,134.92,984.39],[1641855600000,134.91,135.17,134.4,135.11,2634.97],[1641855900000,135.09,135.59,135.09,135.57,2646.17],[1641856200000,135.52,135.88,135.43,135.58,1972.57],[1641856500000,135.6,135.88,135.4,135.85,2667.18],[1641856800000,135.84,135.95,135.73,135.89,2465.8],[1641857100000,135.89,135.9,135.62,135.87,2446.47],[1641857400000,135.84,136.09,135.77,136.02,4242.65],[1641857700000,136.05,136.05,135.59,135.66,2150.63],[1641858000000,135.68,136.09,135.55,135.93,1388.1],[1641858300000,135.91,135.94,135.56,135.68,1445.8],[1641858600000,135.72,136.1,135.68,135.82,1405.3],[1641858900000,135.81,136.09,135.8,135.86,1254.86],[1641859200000,135.84,136.14,135.3,135.5,3262.02],[1641859500000,135.54,135.61,135.11,135.34,2222.18],[1641859800000,135.4,136.06,135.4,135.85,3261.21],[1641860100000,135.83,135.83,135.21,135.27,3344.47],[1641860400000,135.31,135.71,135.08,135.1,3648.74],[1641860700000,135.09,135.37,135.05,135.22,2599.41],[1641861000000,135.21,135.9,135.04,135.65,3174.97],[1641861300000,135.66,135.78,135.25,135.36,3268.29],[1641861600000,135.35,135.49,135.09,135.4,2511.63],[1641861900000,135.38,136.08,135.38,136.04,3178.61],[1641862200000,136.04,136.08,135.82,136.04,1939.68],[1641862500000,136.04,136.04,135.06,135.07,2963.04],[1641862800000,135.09,135.17,134.36,134.52,12941.65],[1641863100000,134.55,134.68,134.12,134.25,14311.49],[1641863400000,134.24,134.3,133.74,133.82,12934.34],[1641863700000,133.8,134.67,133.58,134.65,7624.56],[1641864000000,134.64,134.77,134.49,134.76,2400.07],[1641864300000,134.76,135.09,134.56,134.64,5466.55],[1641864600000,134.64,135.56,134.53,135.47,4469.01],[1641864900000,135.48,135.7,135.39,135.5,4559.62],[1641865200000,135.48,135.59,135.32,135.44,2305.34],[1641865500000,135.44,135.53,135.11,135.13,1712.05],[1641865800000,135.12,135.3,135.0,135.22,2219.14],[1641866100000,135.22,135.66,135.22,135.63,1616.1],[1641866400000,135.63,135.73,135.45,135.54,1740.17],[1641866700000,135.55,135.92,135.43,135.92,1637.45],[1641867000000,135.9,136.09,135.55,135.7,2784.09],[1641867300000,135.7,136.19,135.7,136.09,2430.02],[1641867600000,136.1,136.6,136.09,136.51,5590.11],[1641867900000,136.47,136.79,136.43,136.71,4481.47],[1641868200000,136.71,137.03,136.57,136.96,3984.26],[1641868500000,136.92,136.97,136.57,136.7,3794.44],[1641868800000,136.7,137.02,136.66,137.01,2878.51],[1641869100000,137.01,137.38,136.88,137.34,5244.85],[1641869400000,137.35,137.5,137.16,137.25,2964.53],[1641869700000,137.28,137.34,136.82,136.93,2561.21],[1641870000000,136.93,137.08,136.45,136.48,4675.06],[1641870300000,136.49,136.59,136.34,136.46,3386.18],[1641870600000,136.47,136.49,136.14,136.34,4897.71],[1641870900000,136.35,137.06,136.32,136.98,3469.91],[1641871200000,136.98,137.03,136.76,136.92,3292.92],[1641871500000,136.91,137.16,136.88,137.09,2464.1],[1641871800000,137.09,137.28,137.08,137.12,2419.94],[1641872100000,137.13,137.28,137.0,137.04,2415.85],[1641872400000,137.02,137.43,136.99,137.33,2253.36],[1641872700000,137.34,137.5,137.31,137.34,3705.17],[1641873000000,137.33,137.42,136.8,136.91,4111.57],[1641873300000,136.88,137.29,136.84,137.28,1597.83],[1641873600000,137.28,137.89,137.26,137.84,4129.07],[1641873900000,137.83,137.88,137.02,137.09,3674.73],[1641874200000,137.1,137.14,136.68,136.76,2337.32],[1641874500000,136.76,137.14,136.45,136.47,6743.49],[1641874800000,136.46,136.63,136.4,136.42,2761.7],[1641875100000,136.44,136.57,136.35,136.53,1699.3],[1641875400000,136.53,136.78,136.5,136.68,3049.6],[1641875700000,136.67,136.78,136.3,136.38,2775.75],[1641876000000,136.38,136.61,136.35,136.5,2066.6],[1641876300000,136.5,136.58,136.06,136.1,3177.02],[1641876600000,136.1,136.57,136.06,136.52,4109.33],[1641876900000,136.51,136.7,136.39,136.58,2840.87],[1641877200000,136.59,136.6,136.34,136.34,1802.29],[1641877500000,136.34,136.34,135.77,135.86,3145.91],[1641877800000,135.84,136.09,135.82,135.92,1953.4],[1641878100000,135.91,135.91,135.25,135.28,3244.48],[1641878400000,135.29,135.37,135.1,135.26,2273.18],[1641878700000,135.25,135.49,135.03,135.05,3671.35],[1641879000000,135.08,135.35,135.05,135.26,2772.6],[1641879300000,135.26,135.65,135.19,135.64,2537.18],[1641879600000,135.65,135.79,135.45,135.5,1712.24],[1641879900000,135.5,135.59,135.16,135.32,7151.85],[1641880200000,135.32,135.78,135.32,135.64,2982.34],[1641880500000,135.63,135.68,135.42,135.65,1935.51],[1641880800000,135.65,135.89,135.49,135.78,3012.16],[1641881100000,135.79,135.89,135.66,135.88,1686.11],[1641881400000,135.87,136.37,135.86,136.37,2399.36],[1641881700000,136.37,136.38,136.03,136.19,2678.98],[1641882000000,136.21,136.53,136.2,136.45,1907.28],[1641882300000,136.44,136.47,136.14,136.18,1618.74],[1641882600000,136.18,136.32,135.94,136.02,1820.92],[1641882900000,136.02,136.3,135.94,136.25,2794.74],[1641883200000,136.26,136.37,136.08,136.22,2168.07],[1641883500000,136.22,136.62,136.22,136.51,1976.23],[1641883800000,136.5,136.57,136.11,136.11,1667.3],[1641884100000,136.11,136.76,136.05,136.76,2902.86],[1641884400000,136.77,137.24,136.77,137.0,3985.62],[1641884700000,137.0,137.29,136.76,137.27,3689.33],[1641885000000,137.25,137.35,136.92,136.98,1748.35],[1641885300000,137.01,137.11,136.94,137.03,2398.52],[1641885600000,137.03,137.07,136.84,136.89,1573.78],[1641885900000,136.9,136.98,136.62,136.79,1911.98],[1641886200000,136.78,136.86,136.57,136.81,1330.89],[1641886500000,136.83,136.94,136.4,136.49,2849.4],[1641886800000,136.45,136.59,136.31,136.36,1459.03],[1641887100000,136.34,136.61,136.24,136.54,2020.66],[1641887400000,136.59,136.82,136.59,136.75,909.52],[1641887700000,136.76,137.25,136.74,137.25,7018.0],[1641888000000,137.26,138.05,137.09,138.01,10633.26],[1641888300000,137.99,138.32,137.91,138.11,5630.75],[1641888600000,138.1,138.18,137.79,137.92,4411.75],[1641888900000,137.91,138.0,137.51,137.81,3867.91],[1641889200000,137.81,138.52,137.55,138.07,6935.09],[1641889500000,138.09,138.13,137.14,137.18,4912.29],[1641889800000,137.23,137.29,136.74,136.75,3561.01],[1641890100000,136.76,137.0,136.7,136.87,3595.58],[1641890400000,136.87,136.96,136.49,136.91,4654.85],[1641890700000,136.9,137.13,136.42,136.5,3877.21],[1641891000000,136.49,136.77,136.34,136.36,2411.72],[1641891300000,136.36,136.51,136.08,136.45,2853.92],[1641891600000,136.45,136.8,136.45,136.69,2175.49],[1641891900000,136.67,136.67,135.66,135.8,5021.9],[1641892200000,135.8,135.81,135.34,135.61,3299.29],[1641892500000,135.6,136.23,135.53,136.14,5383.38],[1641892800000,136.14,136.45,136.0,136.38,3170.24],[1641893100000,136.43,136.49,136.14,136.44,2112.98],[1641893400000,136.46,136.55,136.2,136.39,1626.87],[1641893700000,136.39,136.68,136.33,136.61,1301.13],[1641894000000,136.63,136.72,136.38,136.66,2178.94],[1641894300000,136.66,136.96,136.54,136.85,1231.17],[1641894600000,136.81,136.81,136.06,136.14,1575.97],[1641894900000,136.15,136.17,135.93,136.1,3287.0],[1641895200000,136.09,136.52,135.94,136.25,2276.82],[1641895500000,136.25,136.69,136.22,136.26,2087.63],[1641895800000,136.25,136.38,135.9,135.92,2360.02],[1641896100000,135.9,135.91,135.3,135.53,4786.59],[1641896400000,135.54,135.77,135.25,135.3,2653.78],[1641896700000,135.28,135.44,135.19,135.38,3474.5],[1641897000000,135.36,135.49,135.23,135.24,2361.38],[1641897300000,135.23,135.71,135.22,135.37,2943.72],[1641897600000,135.4,135.4,134.83,135.19,6474.48],[1641897900000,135.23,135.35,134.32,134.33,2831.24],[1641898200000,134.33,134.77,134.33,134.64,2448.73],[1641898500000,134.64,134.69,134.27,134.65,4228.98],[1641898800000,134.65,135.11,134.45,134.96,2944.08],[1641899100000,134.96,135.5,134.96,135.37,4687.8],[1641899400000,135.41,135.63,135.39,135.48,1627.57],[1641899700000,135.48,135.68,135.29,135.29,2361.45],[1641900000000,135.29,135.38,135.0,135.32,2128.0],[1641900300000,135.32,135.58,135.32,135.58,2166.76],[1641900600000,135.58,136.19,135.58,135.82,3026.69],[1641900900000,135.84,135.94,135.41,135.72,1361.69],[1641901200000,135.72,135.72,135.23,135.46,1973.54],[1641901500000,135.46,135.87,135.46,135.54,1515.43],[1641901800000,135.54,135.86,135.39,135.82,1722.36],[1641902100000,135.78,135.78,135.4,135.4,1359.71],[1641902400000,135.4,135.62,135.13,135.15,1860.04],[1641902700000,135.14,136.43,135.1,136.31,4187.44],[1641903000000,136.3,136.62,136.09,136.49,2967.07],[1641903300000,136.47,136.69,136.09,136.67,3447.36],[1641903600000,136.66,137.03,136.62,136.8,3254.91],[1641903900000,136.79,136.85,136.54,136.81,2061.22],[1641904200000,136.8,136.8,136.21,136.32,2820.89],[1641904500000,136.35,136.8,136.35,136.72,3867.62],[1641904800000,136.73,137.1,136.73,137.06,3767.92],[1641905100000,137.05,137.06,136.67,137.03,2728.86],[1641905400000,137.03,137.06,136.6,136.77,2965.18],[1641905700000,136.73,136.98,136.48,136.51,2005.13],[1641906000000,136.52,136.95,136.48,136.77,2073.52],[1641906300000,136.77,137.08,136.71,136.97,1610.92],[1641906600000,136.96,137.02,136.64,136.97,2178.56],[1641906900000,136.97,137.1,136.78,136.93,3042.32],[1641907200000,136.95,137.05,136.81,136.91,1937.15],[1641907500000,136.91,136.97,136.41,136.65,2723.58],[1641907800000,136.64,136.89,136.53,136.77,3170.55],[1641908100000,136.76,136.81,136.01,136.11,3696.18],[1641908400000,136.13,136.18,135.67,135.71,3039.34],[1641908700000,135.74,136.72,135.74,136.66,4573.42],[1641909000000,136.66,136.68,136.28,136.6,4600.31],[1641909300000,136.63,136.97,136.53,136.89,3295.42],[1641909600000,136.89,137.63,136.66,137.62,7966.4],[1641909900000,137.62,137.78,137.49,137.5,6616.24],[1641910200000,137.5,137.61,136.99,137.47,7408.67],[1641910500000,137.47,137.52,137.0,137.18,7531.88],[1641910800000,137.2,137.27,136.75,136.84,5650.82],[1641911100000,136.83,136.89,135.91,135.91,8172.6],[1641911400000,135.95,136.22,135.1,135.1,8754.7],[1641911700000,135.09,136.18,135.0,136.09,9797.78],[1641912000000,136.09,136.1,135.41,135.93,7128.33],[1641912300000,135.93,136.56,135.77,136.49,4243.8],[1641912600000,136.45,137.24,136.26,136.73,4759.14],[1641912900000,136.73,136.73,136.1,136.48,5805.66],[1641913200000,136.45,137.77,136.2,137.67,7800.87],[1641913500000,137.66,138.03,137.41,137.42,10565.94],[1641913800000,137.41,137.64,137.25,137.41,4140.92],[1641914100000,137.41,137.67,136.78,137.07,5525.77],[1641914400000,137.09,137.56,136.96,137.19,2852.17],[1641914700000,137.23,137.36,136.79,137.11,3545.54],[1641915000000,137.13,137.77,136.79,136.87,7033.74],[1641915300000,136.87,136.94,136.52,136.61,4673.55],[1641915600000,136.61,136.66,135.81,136.02,5550.74],[1641915900000,136.04,136.5,135.95,136.07,4026.54],[1641916200000,136.06,136.7,135.89,136.6,2278.49],[1641916500000,136.61,137.17,136.58,137.08,3955.8],[1641916800000,137.09,137.92,136.94,137.76,9271.54],[1641917100000,137.77,138.49,137.71,138.12,11536.47],[1641917400000,138.18,139.09,138.12,138.98,19207.15],[1641917700000,138.99,139.49,138.53,138.55,23952.71],[1641918000000,138.56,138.96,138.5,138.8,5850.73],[1641918300000,138.8,139.33,138.52,139.24,7284.39],[1641918600000,139.24,139.7,138.96,139.31,12531.48],[1641918900000,139.31,140.74,139.3,140.69,16536.56],[1641919200000,140.69,141.17,140.22,141.0,27606.16],[1641919500000,141.01,141.39,140.0,140.12,16803.9],[1641919800000,140.1,140.59,139.85,140.1,8922.45],[1641920100000,140.1,140.87,140.05,140.57,9186.33],[1641920400000,140.58,141.98,140.58,141.98,13014.35],[1641920700000,141.98,142.93,141.68,142.79,18270.41],[1641921000000,142.79,143.0,142.03,142.43,16633.74],[1641921300000,142.45,143.08,142.08,142.29,15016.17],[1641921600000,142.29,142.5,140.13,140.98,24312.45],[1641921900000,140.89,141.9,140.16,141.89,20841.0],[1641922200000,141.9,142.24,140.97,141.72,10667.23],[1641922500000,141.72,142.18,141.27,141.49,8099.11],[1641922800000,141.49,141.97,141.4,141.71,7812.38],[1641923100000,141.74,141.98,141.29,141.46,8107.97],[1641923400000,141.45,141.98,141.09,141.82,5723.89],[1641923700000,141.83,141.83,141.27,141.62,4848.17],[1641924000000,141.65,141.87,140.86,140.95,6112.1],[1641924300000,140.95,141.29,140.76,141.09,4852.35],[1641924600000,141.08,141.51,141.04,141.18,3700.2],[1641924900000,141.19,142.34,140.98,142.3,5618.15],[1641925200000,142.29,142.84,142.25,142.72,7371.41],[1641925500000,142.75,142.9,142.54,142.58,4513.76],[1641925800000,142.57,142.98,142.42,142.8,4197.22],[1641926100000,142.8,143.41,142.8,143.05,8424.7],[1641926400000,143.03,143.28,142.79,143.13,6546.35],[1641926700000,143.11,143.5,142.88,142.97,5904.34],[1641927000000,142.94,143.04,142.16,142.29,14096.47],[1641927300000,142.3,142.56,142.08,142.37,6807.06],[1641927600000,142.38,142.5,142.0,142.4,5854.53],[1641927900000,142.4,142.42,141.77,141.93,7443.16],[1641928200000,141.94,142.55,141.84,142.49,5190.19],[1641928500000,142.53,142.69,142.44,142.61,3700.86],[1641928800000,142.62,142.66,141.55,142.07,9197.83],[1641929100000,142.06,142.35,141.43,142.27,7562.18],[1641929400000,142.26,142.52,142.02,142.49,3512.78],[1641929700000,142.53,142.69,142.17,142.56,6816.42],[1641930000000,142.58,142.63,141.83,142.05,7733.28],[1641930300000,142.12,142.33,141.72,141.89,8244.36],[1641930600000,141.89,142.72,141.89,142.53,14486.52],[1641930900000,142.56,142.86,142.24,142.39,6958.25],[1641931200000,142.41,142.9,142.41,142.77,3577.88],[1641931500000,142.77,143.17,142.16,142.23,6364.3],[1641931800000,142.24,142.41,141.97,142.21,3313.3],[1641932100000,142.2,142.5,142.01,142.49,3121.42],[1641932400000,142.48,142.75,142.35,142.35,3166.75],[1641932700000,142.34,142.74,142.24,142.62,3744.45],[1641933000000,142.62,142.85,142.25,142.27,3193.11],[1641933300000,142.26,142.43,141.92,142.0,3898.84],[1641933600000,142.0,142.32,141.85,142.3,6734.05],[1641933900000,142.29,142.36,142.04,142.11,2032.13],[1641934200000,142.11,142.15,141.73,141.84,5617.43],[1641934500000,141.84,141.99,141.56,141.95,3905.12],[1641934800000,141.95,141.97,141.78,141.94,1678.87],[1641935100000,141.94,141.95,141.68,141.77,3186.34],[1641935400000,141.8,141.98,141.66,141.66,2791.03],[1641935700000,141.66,142.05,141.61,142.05,4130.49],[1641936000000,142.03,142.18,141.92,142.02,2670.05],[1641936300000,142.01,142.05,141.45,141.48,2604.28],[1641936600000,141.49,141.55,141.26,141.36,6515.57],[1641936900000,141.35,141.63,141.33,141.57,1836.12],[1641937200000,141.57,141.59,141.29,141.41,2337.84],[1641937500000,141.4,141.48,141.22,141.24,2489.44],[1641937800000,141.22,141.48,141.12,141.17,2017.0],[1641938100000,141.17,141.33,140.86,140.96,4304.8],[1641938400000,140.96,141.12,140.77,140.91,1854.55],[1641938700000,140.91,141.1,140.67,141.06,2584.29],[1641939000000,141.09,141.17,140.64,140.68,3443.65],[1641939300000,140.7,140.84,140.66,140.79,1241.29],[1641939600000,140.81,140.93,140.38,140.52,2827.07],[1641939900000,140.52,140.53,140.21,140.42,6458.92],[1641940200000,140.41,140.53,140.41,140.5,1311.0],[1641940500000,140.5,140.53,140.07,140.11,2125.4],[1641940800000,140.12,140.23,140.08,140.15,1992.51],[1641941100000,140.14,140.54,140.14,140.45,2905.12],[1641941400000,140.43,140.44,140.29,140.35,1452.72],[1641941700000,140.36,140.45,140.22,140.25,2696.07],[1641942000000,140.24,140.7,140.06,140.5,4054.89],[1641942300000,140.51,140.87,140.27,140.36,4659.47],[1641942600000,140.37,140.9,140.37,140.87,3022.19],[1641942900000,140.83,140.85,140.47,140.62,2125.42],[1641943200000,140.61,140.65,140.28,140.33,1198.09],[1641943500000,140.31,140.68,140.24,140.56,2929.8],[1641943800000,140.54,140.59,139.68,139.97,7302.74],[1641944100000,140.0,140.33,139.96,140.32,1464.12],[1641944400000,140.28,140.4,140.03,140.34,1612.33],[1641944700000,140.34,140.52,140.2,140.28,1595.31],[1641945000000,140.28,140.31,139.77,139.96,2226.86],[1641945300000,139.95,140.35,139.95,140.2,1420.47],[1641945600000,140.19,141.06,140.06,140.86,5196.43],[1641945900000,140.84,141.41,140.82,141.36,6335.22],[1641946200000,141.32,141.53,140.94,141.34,4810.96],[1641946500000,141.33,141.47,140.68,140.82,2383.25],[1641946800000,140.78,141.02,140.61,140.74,2617.3],[1641947100000,140.71,141.1,140.7,141.06,2050.67],[1641947400000,141.05,141.12,140.5,140.57,4989.38],[1641947700000,140.55,140.64,139.99,140.34,8105.94],[1641948000000,140.34,140.5,140.05,140.1,2198.58],[1641948300000,140.12,140.13,139.85,139.88,7282.57],[1641948600000,139.88,140.11,139.86,140.08,3427.39],[1641948900000,140.07,140.15,139.91,139.93,1592.3],[1641949200000,139.95,140.16,139.82,140.13,3426.8],[1641949500000,140.14,140.24,139.94,140.05,5857.65],[1641949800000,140.03,140.05,139.36,139.56,6012.51],[1641950100000,139.56,139.77,139.07,139.2,4847.4],[1641950400000,139.22,139.41,139.18,139.41,3490.01],[1641950700000,139.41,139.83,139.34,139.68,2514.41],[1641951000000,139.69,140.07,139.66,139.99,4372.86],[1641951300000,139.97,140.1,139.76,139.91,2554.56],[1641951600000,139.91,140.1,139.76,139.96,1983.39],[1641951900000,139.95,140.17,139.72,139.82,1981.19],[1641952200000,139.81,139.85,139.64,139.78,1915.1],[1641952500000,139.76,139.98,139.72,139.9,1441.26],[1641952800000,139.92,140.35,139.87,140.28,2779.69],[1641953100000,140.27,140.5,140.27,140.5,2509.85],[1641953400000,140.49,140.5,140.4,140.4,2135.05],[1641953700000,140.4,140.66,140.4,140.66,2550.96],[1641954000000,140.64,140.83,140.4,140.43,2361.24],[1641954300000,140.43,140.49,140.29,140.49,1797.93],[1641954600000,140.47,140.57,140.26,140.35,3052.14],[1641954900000,140.35,140.76,140.35,140.72,8346.07],[1641955200000,140.73,140.77,140.41,140.44,3376.3],[1641955500000,140.44,140.44,140.12,140.22,3584.32],[1641955800000,140.23,140.49,140.23,140.32,1001.17],[1641956100000,140.31,140.75,140.28,140.75,3230.9],[1641956400000,140.76,140.95,140.7,140.71,2816.6],[1641956700000,140.71,140.76,140.58,140.65,2414.11],[1641957000000,140.66,140.78,140.63,140.66,2304.32],[1641957300000,140.66,140.93,140.58,140.91,2094.65],[1641957600000,140.92,141.04,140.61,140.64,3920.09],[1641957900000,140.63,140.64,140.22,140.22,3096.86],[1641958200000,140.24,140.35,140.13,140.17,3000.27],[1641958500000,140.18,140.26,139.88,140.22,4860.55],[1641958800000,140.22,140.23,140.08,140.08,1590.21],[1641959100000,140.07,140.09,139.96,140.01,1837.91],[1641959400000,140.01,140.18,140.01,140.15,2816.55],[1641959700000,140.14,140.26,140.01,140.07,3514.99],[1641960000000,140.06,140.19,139.87,139.93,2246.53],[1641960300000,139.93,140.29,139.93,140.21,3356.3],[1641960600000,140.21,140.23,140.02,140.21,2511.83],[1641960900000,140.21,140.29,140.15,140.29,2377.55],[1641961200000,140.27,140.35,140.18,140.27,2317.79],[1641961500000,140.27,140.27,139.89,139.95,3736.6],[1641961800000,139.97,140.0,139.67,139.73,1564.35],[1641962100000,139.72,139.8,139.6,139.74,3066.95],[1641962400000,139.73,139.98,139.71,139.97,1510.05],[1641962700000,139.96,140.23,139.91,140.2,4177.4],[1641963000000,140.2,140.3,139.94,140.01,2000.78],[1641963300000,140.01,140.22,139.85,140.12,2825.4],[1641963600000,140.11,140.11,139.63,139.75,2327.45],[1641963900000,139.74,139.95,139.72,139.89,1699.68],[1641964200000,139.89,140.21,139.86,140.19,2614.47],[1641964500000,140.19,140.25,139.96,140.02,1547.73],[1641964800000,140.04,140.33,140.01,140.24,1927.02],[1641965100000,140.25,140.36,140.23,140.25,1682.61],[1641965400000,140.24,140.34,139.95,139.97,1102.97],[1641965700000,139.97,140.13,139.96,140.08,1594.44],[1641966000000,140.08,140.22,139.91,140.17,2818.88],[1641966300000,140.18,140.21,139.98,140.03,2835.33],[1641966600000,140.02,140.11,139.84,140.02,1829.66],[1641966900000,140.03,140.32,140.01,140.29,1880.42],[1641967200000,140.29,140.88,140.18,140.73,5649.86],[1641967500000,140.74,140.82,140.29,140.39,3732.2],[1641967800000,140.38,140.51,140.28,140.39,2043.61],[1641968100000,140.38,140.38,139.93,140.06,3338.91],[1641968400000,140.06,140.16,139.96,140.15,2245.58],[1641968700000,140.15,140.45,140.15,140.34,2666.77],[1641969000000,140.35,140.67,140.33,140.42,6798.41],[1641969300000,140.43,140.46,139.89,139.92,5045.86],[1641969600000,139.91,140.01,139.66,140.0,1886.23],[1641969900000,140.0,140.0,139.77,139.81,1882.25],[1641970200000,139.83,139.96,139.37,139.48,5458.06],[1641970500000,139.48,139.76,139.46,139.74,3123.96],[1641970800000,139.72,139.83,139.47,139.52,6262.07],[1641971100000,139.55,139.79,139.42,139.44,3729.98],[1641971400000,139.45,139.55,138.79,138.87,6324.06],[1641971700000,138.89,139.02,138.25,138.4,7115.52],[1641972000000,138.41,138.69,138.22,138.53,6486.51],[1641972300000,138.54,138.76,138.23,138.54,3654.06],[1641972600000,138.51,138.7,138.46,138.59,2158.47],[1641972900000,138.6,138.84,138.43,138.76,3411.98],[1641973200000,138.76,138.84,138.67,138.71,2454.39],[1641973500000,138.71,138.71,138.45,138.6,2506.92],[1641973800000,138.59,138.65,138.51,138.59,2527.76],[1641974100000,138.58,138.96,138.54,138.95,2508.99],[1641974400000,138.94,139.18,138.72,139.16,3029.04],[1641974700000,139.14,139.48,139.09,139.47,2063.07],[1641975000000,139.47,139.56,139.3,139.51,4682.21],[1641975300000,139.52,139.63,139.21,139.59,2594.56],[1641975600000,139.6,140.0,139.5,139.85,14486.46],[1641975900000,139.86,139.96,139.42,139.43,2815.17],[1641976200000,139.45,139.93,139.32,139.9,2863.83],[1641976500000,139.9,140.07,139.42,139.43,2643.32],[1641976800000,139.41,139.7,139.35,139.64,3386.3],[1641977100000,139.65,140.1,139.58,140.1,2952.06],[1641977400000,140.1,140.27,140.03,140.22,3534.36],[1641977700000,140.19,140.22,139.8,139.86,2702.8],[1641978000000,139.85,140.51,139.57,140.46,5219.08],[1641978300000,140.52,140.6,140.36,140.48,3044.57],[1641978600000,140.52,141.03,140.49,140.82,6059.91],[1641978900000,140.83,141.68,140.74,141.64,4392.37],[1641979200000,141.66,143.37,141.66,143.25,28956.61],[1641979500000,143.27,144.1,143.19,143.84,13943.31],[1641979800000,143.85,143.94,142.75,142.83,6569.88],[1641980100000,142.82,143.2,142.39,142.55,5439.82],[1641980400000,142.54,142.86,142.29,142.29,5215.59],[1641980700000,142.29,142.68,140.48,141.21,20751.33],[1641981000000,141.21,141.79,140.92,141.69,6891.93],[1641981300000,141.7,141.96,141.52,141.87,4580.14],[1641981600000,141.88,142.04,141.3,141.44,4628.7],[1641981900000,141.43,142.73,141.43,142.46,8221.36],[1641982200000,142.45,142.5,141.88,142.33,8801.17],[1641982500000,142.33,142.39,141.56,141.58,6212.47],[1641982800000,141.57,141.67,141.38,141.63,5231.19],[1641983100000,141.64,141.81,141.51,141.66,4638.22],[1641983400000,141.67,141.82,141.26,141.26,4414.1],[1641983700000,141.27,141.39,141.09,141.22,3424.06],[1641984000000,141.22,141.3,140.5,140.79,5913.01],[1641984300000,140.79,141.18,140.67,141.16,4676.25],[1641984600000,141.17,141.19,140.65,140.79,2653.37],[1641984900000,140.76,141.03,140.61,140.66,2932.47],[1641985200000,140.7,140.99,140.63,140.78,2561.41],[1641985500000,140.76,140.8,140.53,140.56,2517.31],[1641985800000,140.55,140.66,140.26,140.65,2388.76],[1641986100000,140.63,140.9,140.52,140.62,2551.67],[1641986400000,140.63,140.64,140.39,140.64,2954.53],[1641986700000,140.65,140.67,140.2,140.28,2846.85],[1641987000000,140.29,140.48,140.13,140.36,2748.5],[1641987300000,140.36,141.29,140.04,141.27,6972.5],[1641987600000,141.27,142.48,141.02,141.9,21612.26],[1641987900000,141.91,142.57,141.81,142.26,10629.56],[1641988200000,142.24,143.0,141.9,142.0,12427.52],[1641988500000,142.0,142.09,141.15,141.42,5220.98],[1641988800000,141.4,142.25,141.23,142.21,5972.38],[1641989100000,142.2,142.32,141.9,142.0,6197.92],[1641989400000,141.98,142.34,141.98,142.09,4363.19],[1641989700000,142.08,142.63,142.0,142.2,7616.08],[1641990000000,142.2,142.6,142.16,142.53,5800.35],[1641990300000,142.52,142.78,142.04,142.54,7659.11],[1641990600000,142.56,142.96,142.15,142.89,9316.4],[1641990900000,142.89,143.69,142.89,143.62,8680.45],[1641991200000,143.59,143.64,143.23,143.26,7283.45],[1641991500000,143.27,143.49,142.68,142.93,7167.7],[1641991800000,142.92,143.28,142.3,143.12,8328.79],[1641992100000,143.1,143.62,143.08,143.56,6702.51],[1641992400000,143.56,143.86,143.35,143.78,5842.95],[1641992700000,143.8,143.86,143.3,143.39,4859.65],[1641993000000,143.4,143.59,143.13,143.15,6109.62],[1641993300000,143.15,143.29,142.95,143.29,5340.26],[1641993600000,143.28,143.61,143.11,143.15,4951.74],[1641993900000,143.15,143.19,142.5,142.79,22740.05],[1641994200000,142.78,144.36,142.6,142.93,32746.34],[1641994500000,142.93,144.27,142.78,144.08,18265.93],[1641994800000,144.08,145.8,144.08,145.6,28712.38],[1641995100000,145.6,146.54,145.59,146.54,30729.33],[1641995400000,146.53,147.75,146.43,147.67,22146.98],[1641995700000,147.69,147.7,146.99,147.18,24200.9],[1641996000000,147.18,147.36,146.16,146.73,18815.7],[1641996300000,146.73,147.09,146.26,146.81,10902.92],[1641996600000,146.75,147.0,145.88,146.34,7491.02],[1641996900000,146.31,146.7,146.0,146.42,11872.44],[1641997200000,146.44,147.38,146.42,146.72,8977.16],[1641997500000,146.72,147.08,146.4,146.87,8107.22],[1641997800000,146.87,147.56,146.87,147.1,17859.65],[1641998100000,147.06,147.3,146.36,147.02,11253.2],[1641998400000,147.02,147.24,145.69,145.94,20377.57],[1641998700000,145.94,146.09,145.58,145.74,12919.89],[1641999000000,145.74,146.91,145.63,146.57,13911.39],[1641999300000,146.57,147.18,146.4,147.06,7816.85],[1641999600000,147.07,147.14,146.45,146.58,6173.67],[1641999900000,146.59,147.0,146.29,146.87,5267.36],[1642000200000,146.89,147.27,146.86,147.15,6077.12],[1642000500000,147.14,148.5,146.87,147.67,30407.68],[1642000800000,147.65,147.96,147.37,147.49,6969.03],[1642001100000,147.5,148.5,147.3,148.11,9144.02],[1642001400000,148.12,148.29,146.79,147.28,11060.7],[1642001700000,147.27,147.42,146.68,146.8,8129.62],[1642002000000,146.8,147.45,146.54,147.1,12755.95],[1642002300000,147.17,148.23,147.15,147.7,18190.63],[1642002600000,147.7,148.05,147.34,147.45,6467.63],[1642002900000,147.42,147.98,147.03,147.7,7742.12],[1642003200000,147.7,148.48,147.7,148.36,13187.04],[1642003500000,148.38,148.59,147.59,147.66,13226.62],[1642003800000,147.73,148.83,147.72,148.57,14620.98],[1642004100000,148.56,149.7,148.46,149.17,29187.96],[1642004400000,149.16,150.07,149.14,149.7,28798.62],[1642004700000,149.7,150.57,149.38,150.46,19722.95],[1642005000000,150.44,151.82,150.23,151.31,37057.49],[1642005300000,151.29,151.69,151.29,151.58,15115.1],[1642005600000,151.56,151.96,150.84,151.67,25716.78],[1642005900000,151.7,152.05,151.25,151.37,14766.64],[1642006200000,151.39,152.1,151.32,152.07,12167.41],[1642006500000,152.07,152.22,151.67,152.2,10262.63],[1642006800000,152.17,152.22,150.53,150.95,19267.89],[1642007100000,150.96,151.0,150.54,150.79,11810.69],[1642007400000,150.77,151.26,150.27,150.76,13559.94],[1642007700000,150.77,151.17,150.54,151.07,6542.06],[1642008000000,151.07,151.27,150.97,151.18,4841.08],[1642008300000,151.14,151.47,150.95,150.96,13146.99],[1642008600000,150.96,151.53,150.95,151.44,5661.76],[1642008900000,151.44,151.77,151.07,151.1,7858.83],[1642009200000,151.11,151.55,151.07,151.24,6147.07],[1642009500000,151.25,151.55,151.05,151.1,6269.33],[1642009800000,151.11,151.57,151.07,151.08,5853.74],[1642010100000,151.07,151.53,151.01,151.1,6514.73],[1642010400000,151.1,151.4,150.44,150.44,12345.65],[1642010700000,150.45,151.15,150.34,150.92,6970.77],[1642011000000,150.91,151.16,150.46,150.62,4545.9],[1642011300000,150.62,150.96,150.43,150.85,4456.28],[1642011600000,150.84,150.84,150.35,150.83,9576.32],[1642011900000,150.85,151.36,150.8,151.24,7756.45],[1642012200000,151.24,151.42,150.81,150.85,7915.24],[1642012500000,150.85,151.07,150.64,150.78,8479.74],[1642012800000,150.77,151.32,150.66,151.12,4256.64],[1642013100000,151.12,151.27,150.89,150.93,3252.32],[1642013400000,150.93,150.93,150.48,150.56,6003.03],[1642013700000,150.56,150.71,150.35,150.62,3947.92],[1642014000000,150.61,150.79,150.4,150.68,4607.16],[1642014300000,150.68,150.74,149.66,149.67,22224.82],[1642014600000,149.67,149.77,149.12,149.43,14687.96],[1642014900000,149.44,149.54,149.2,149.35,7152.06],[1642015200000,149.36,150.1,149.32,149.85,5926.5],[1642015500000,149.85,150.34,149.83,150.24,3070.63],[1642015800000,150.24,150.27,149.65,149.89,3538.09],[1642016100000,149.87,150.08,149.77,149.97,3597.22],[1642016400000,149.96,150.09,149.62,150.08,3327.51],[1642016700000,150.08,150.99,150.07,150.95,4776.68],[1642017000000,150.98,152.4,150.9,152.05,23545.29],[1642017300000,152.04,153.2,151.81,152.71,23015.76],[1642017600000,152.71,153.27,151.86,152.02,10065.73],[1642017900000,152.02,152.27,151.81,151.91,4438.38],[1642018200000,151.91,152.2,151.77,152.09,4343.36],[1642018500000,152.11,152.62,151.82,151.85,5738.67],[1642018800000,151.85,151.98,151.3,151.57,10023.8],[1642019100000,151.58,152.95,151.52,152.84,12440.49],[1642019400000,152.84,152.93,152.24,152.27,6514.91],[1642019700000,152.26,152.47,151.88,151.9,4197.67],[1642020000000,151.89,152.47,151.89,152.4,2448.22],[1642020300000,152.39,152.58,152.02,152.29,4077.47],[1642020600000,152.29,152.72,151.93,152.26,7565.29],[1642020900000,152.25,152.3,151.63,151.85,5092.53],[1642021200000,151.86,152.39,151.76,151.92,3043.64],[1642021500000,151.92,152.15,151.85,152.11,3003.02],[1642021800000,152.13,152.36,151.93,152.0,2533.36],[1642022100000,151.99,152.78,151.96,152.61,7747.08],[1642022400000,152.6,153.39,152.44,153.11,11951.22],[1642022700000,153.12,153.17,152.4,152.45,6059.85],[1642023000000,152.45,152.58,151.95,152.37,8103.46],[1642023300000,152.37,152.39,151.75,151.89,4668.73],[1642023600000,151.87,152.16,151.6,151.93,3989.11],[1642023900000,151.92,152.6,151.91,152.32,6070.71],[1642024200000,152.33,152.47,151.8,152.1,2865.67],[1642024500000,152.11,152.22,151.85,151.91,2436.34],[1642024800000,151.92,152.35,151.92,152.21,2541.12],[1642025100000,152.21,152.25,151.77,151.79,2066.37],[1642025400000,151.8,152.0,151.74,151.87,2300.69],[1642025700000,151.87,152.0,151.63,151.64,4060.21],[1642026000000,151.65,151.8,151.57,151.79,3658.92],[1642026300000,151.8,152.42,151.8,152.4,4842.99],[1642026600000,152.39,152.63,152.39,152.63,2211.48],[1642026900000,152.61,152.74,152.45,152.57,2761.07],[1642027200000,152.57,152.81,152.11,152.14,3960.21],[1642027500000,152.13,152.4,152.12,152.24,1447.53],[1642027800000,152.25,152.49,152.21,152.32,2877.04],[1642028100000,152.34,152.35,152.1,152.12,2132.08],[1642028400000,152.11,152.38,151.65,151.68,4954.24],[1642028700000,151.69,152.12,151.6,152.09,2821.3],[1642029000000,152.08,152.23,151.91,151.94,2089.76],[1642029300000,151.95,152.0,151.44,151.48,5889.11],[1642029600000,151.51,151.91,151.39,151.84,8162.35],[1642029900000,151.86,151.88,151.5,151.65,6884.71],[1642030200000,151.65,152.39,151.63,152.35,3697.74],[1642030500000,152.35,152.7,152.01,152.01,6572.82],[1642030800000,152.02,152.21,151.93,152.1,3201.9],[1642031100000,152.09,152.41,151.88,151.91,3901.09],[1642031400000,151.89,151.89,151.5,151.55,2221.73],[1642031700000,151.55,151.56,151.34,151.51,4467.92],[1642032000000,151.5,151.76,151.07,151.67,7421.34],[1642032300000,151.7,151.8,151.43,151.43,5002.72],[1642032600000,151.44,151.67,150.99,151.63,10192.09],[1642032900000,151.64,151.79,151.48,151.67,2445.45],[1642033200000,151.68,152.08,151.53,152.07,3511.74],[1642033500000,152.06,152.22,151.58,151.68,3798.26],[1642033800000,151.65,152.04,151.36,152.04,2912.96],[1642034100000,152.03,152.04,151.51,151.55,2617.59],[1642034400000,151.55,151.91,151.44,151.5,2579.53],[1642034700000,151.51,151.65,150.99,150.99,2857.51],[1642035000000,151.0,151.0,150.46,150.85,4945.95],[1642035300000,150.85,150.86,150.55,150.77,2595.76],[1642035600000,150.77,151.09,150.72,150.86,4438.55],[1642035900000,150.87,151.1,150.76,150.99,1904.95],[1642036200000,151.0,151.17,150.79,151.0,2267.55],[1642036500000,151.01,151.09,150.67,150.71,1573.06],[1642036800000,150.71,150.73,150.46,150.52,2558.31],[1642037100000,150.51,150.54,149.75,150.07,8796.99],[1642037400000,150.07,150.21,149.53,149.67,5444.88],[1642037700000,149.67,149.98,149.28,149.85,9774.58],[1642038000000,149.85,149.86,149.38,149.45,4863.6],[1642038300000,149.46,149.8,149.22,149.71,5687.35],[1642038600000,149.71,149.86,149.41,149.53,2837.95],[1642038900000,149.53,149.64,149.39,149.43,2360.38],[1642039200000,149.44,149.79,149.42,149.65,2614.07],[1642039500000,149.68,149.68,149.37,149.45,2803.72],[1642039800000,149.45,150.05,149.45,149.97,3814.14],[1642040100000,149.97,150.2,149.94,149.96,2422.41],[1642040400000,149.96,150.08,149.87,149.95,1266.72],[1642040700000,149.95,150.01,149.72,149.72,2287.21],[1642041000000,149.73,149.88,149.47,149.88,8309.51],[1642041300000,149.87,150.05,149.81,149.97,2339.05],[1642041600000,149.97,150.06,149.81,149.82,2661.07],[1642041900000,149.83,149.86,149.56,149.59,2556.72],[1642042200000,149.59,149.59,149.32,149.4,3320.2],[1642042500000,149.39,149.62,149.2,149.33,4578.8],[1642042800000,149.35,149.66,149.12,149.5,2169.57],[1642043100000,149.48,149.48,148.36,148.4,14403.15],[1642043400000,148.41,148.83,148.3,148.3,8009.83],[1642043700000,148.31,148.67,148.19,148.43,5023.52],[1642044000000,148.46,148.56,148.23,148.43,2533.38],[1642044300000,148.42,148.48,148.12,148.3,4185.15],[1642044600000,148.28,148.91,148.21,148.79,3336.55],[1642044900000,148.79,148.95,148.7,148.71,2360.98],[1642045200000,148.72,148.91,148.55,148.91,2362.88],[1642045500000,148.9,149.19,148.9,149.04,1584.95],[1642045800000,149.04,149.04,148.64,148.87,2833.24],[1642046100000,148.86,148.97,148.61,148.65,1877.18],[1642046400000,148.66,149.34,148.62,149.24,4578.53],[1642046700000,149.23,149.4,149.08,149.31,3085.78],[1642047000000,149.31,149.41,149.17,149.29,2655.4],[1642047300000,149.29,149.7,149.22,149.58,3785.74],[1642047600000,149.57,149.57,149.05,149.13,8168.64],[1642047900000,149.19,149.25,148.94,149.25,3281.91],[1642048200000,149.25,149.25,148.96,149.02,1076.47],[1642048500000,149.01,149.4,148.98,149.37,1481.34],[1642048800000,149.36,149.55,149.33,149.49,2425.93],[1642049100000,149.48,149.53,149.18,149.2,1846.22],[1642049400000,149.19,149.32,149.05,149.29,1259.23],[1642049700000,149.29,149.36,149.11,149.12,1093.89],[1642050000000,149.11,149.34,149.02,149.17,1827.75],[1642050300000,149.15,149.17,148.85,148.92,2589.65],[1642050600000,148.92,148.92,148.7,148.78,1475.82],[1642050900000,148.78,149.19,148.78,149.09,1196.04],[1642051200000,149.1,149.41,149.1,149.34,1850.38],[1642051500000,149.34,149.85,149.32,149.84,2743.78],[1642051800000,149.85,149.95,149.36,149.36,3340.69],[1642052100000,149.37,149.69,149.37,149.6,2155.5],[1642052400000,149.59,149.61,149.38,149.41,1672.31],[1642052700000,149.41,149.6,149.35,149.59,1876.96],[1642053000000,149.59,149.68,149.54,149.62,5543.15],[1642053300000,149.63,149.67,149.49,149.49,2027.38],[1642053600000,149.49,149.58,149.34,149.58,3103.93],[1642053900000,149.57,149.69,149.57,149.69,2702.04],[1642054200000,149.68,150.0,149.68,149.91,4389.5],[1642054500000,149.9,150.32,149.9,150.29,3336.78],[1642054800000,150.25,150.32,150.03,150.32,1832.06],[1642055100000,150.32,150.55,150.32,150.4,3776.72],[1642055400000,150.41,150.51,150.19,150.32,2044.29],[1642055700000,150.32,150.72,150.32,150.67,2788.68],[1642056000000,150.67,150.93,150.15,150.28,3601.41],[1642056300000,150.28,150.33,149.93,149.94,1551.64],[1642056600000,149.95,150.06,149.87,150.01,1890.4],[1642056900000,150.0,150.5,149.99,150.42,1677.61],[1642057200000,150.41,150.42,150.0,150.06,2351.78],[1642057500000,150.06,150.42,150.02,150.42,1728.33],[1642057800000,150.42,150.44,150.2,150.25,2466.31],[1642058100000,150.27,151.69,150.26,151.07,16561.47],[1642058400000,151.09,151.61,151.05,151.29,4898.34],[1642058700000,151.29,151.35,150.88,150.9,2748.36],[1642059000000,150.9,151.12,150.67,150.72,4444.19],[1642059300000,150.71,150.89,150.63,150.87,2102.18],[1642059600000,150.88,150.94,150.7,150.74,2837.86],[1642059900000,150.73,151.16,150.68,151.14,3308.11],[1642060200000,151.14,151.58,151.12,151.49,2739.83],[1642060500000,151.51,151.54,151.15,151.41,2437.76],[1642060800000,151.39,151.69,151.25,151.49,3395.68],[1642061100000,151.48,152.0,151.48,151.98,6580.49],[1642061400000,151.97,152.0,151.88,151.96,3833.72],[1642061700000,151.94,152.38,151.88,152.11,16891.61],[1642062000000,152.12,152.4,151.93,151.96,4500.17],[1642062300000,151.94,152.58,151.8,152.43,7820.14],[1642062600000,152.42,152.47,151.81,151.84,5744.84],[1642062900000,151.84,152.33,151.79,152.04,6568.12],[1642063200000,152.05,152.15,151.82,152.02,4730.35],[1642063500000,152.02,152.03,151.8,151.83,3766.11],[1642063800000,151.83,151.92,151.53,151.53,4204.5],[1642064100000,151.55,151.92,151.5,151.85,4174.41],[1642064400000,151.86,151.9,151.24,151.26,3180.64],[1642064700000,151.26,151.3,151.07,151.26,3248.73],[1642065000000,151.26,151.3,151.02,151.1,2497.74],[1642065300000,151.11,151.19,151.0,151.02,1927.26],[1642065600000,151.01,151.35,150.97,151.34,3328.35],[1642065900000,151.35,151.91,151.35,151.77,3296.57],[1642066200000,151.78,152.2,151.77,152.02,3822.51],[1642066500000,152.02,152.04,151.72,152.0,3030.2],[1642066800000,152.0,152.01,151.44,151.54,3024.79],[1642067100000,151.53,151.76,151.46,151.6,1736.24],[1642067400000,151.62,151.8,151.36,151.8,2190.61],[1642067700000,151.79,151.83,151.66,151.82,2198.55],[1642068000000,151.82,152.33,151.82,152.21,4560.11],[1642068300000,152.24,152.48,152.18,152.4,3688.58],[1642068600000,152.41,152.77,152.3,152.66,6033.56],[1642068900000,152.65,152.8,152.31,152.33,4331.15],[1642069200000,152.33,152.67,152.12,152.18,2809.51],[1642069500000,152.19,152.43,152.03,152.19,3179.78],[1642069800000,152.18,152.2,151.89,152.13,3093.03],[1642070100000,152.13,152.37,152.13,152.28,5166.95],[1642070400000,152.29,152.59,152.17,152.53,3990.18],[1642070700000,152.52,152.59,152.4,152.41,1742.9],[1642071000000,152.4,152.41,151.69,152.0,3743.98],[1642071300000,152.01,152.14,151.75,151.76,4766.24],[1642071600000,151.77,152.03,151.23,151.24,3680.32],[1642071900000,151.26,151.39,151.18,151.36,3176.65],[1642072200000,151.36,151.37,150.49,150.61,9936.33],[1642072500000,150.61,150.73,149.9,150.61,8493.89],[1642072800000,150.6,151.08,150.47,150.47,3744.12],[1642073100000,150.47,150.54,149.92,150.53,5644.61],[1642073400000,150.54,151.21,150.4,150.77,5887.37],[1642073700000,150.8,151.29,150.65,151.21,3299.22],[1642074000000,151.22,151.23,150.9,151.09,2444.15],[1642074300000,151.09,151.09,150.34,150.72,3759.83],[1642074600000,150.71,150.85,150.3,150.49,3414.94],[1642074900000,150.49,150.73,150.26,150.32,2582.63],[1642075200000,150.33,150.81,150.25,150.76,3285.69],[1642075500000,150.76,151.26,150.65,151.13,3828.73],[1642075800000,151.14,151.5,150.92,151.42,8372.45],[1642076100000,151.42,151.45,150.79,150.89,3190.85],[1642076400000,150.89,151.21,150.82,151.2,2681.66],[1642076700000,151.21,151.59,151.07,151.58,3302.01],[1642077000000,151.59,151.96,151.24,151.91,4766.92],[1642077300000,151.91,152.13,151.79,152.0,5880.33],[1642077600000,152.0,152.4,151.8,151.99,3719.71],[1642077900000,151.99,152.5,151.89,152.44,3528.88],[1642078200000,152.43,152.75,152.21,152.69,5233.31],[1642078500000,152.68,153.89,152.31,153.69,19953.21],[1642078800000,153.7,154.32,153.48,154.12,14604.6],[1642079100000,154.13,154.88,154.0,154.13,16635.85],[1642079400000,154.14,154.75,153.72,154.66,13350.43],[1642079700000,154.66,154.8,153.95,154.03,10871.15],[1642080000000,154.04,154.5,153.8,153.9,11429.86],[1642080300000,153.9,154.07,153.65,153.74,4318.09],[1642080600000,153.73,154.72,153.62,154.08,12832.18],[1642080900000,154.1,154.57,154.05,154.54,5060.2],[1642081200000,154.58,154.84,154.14,154.16,7476.11],[1642081500000,154.16,154.8,154.14,154.68,6350.98],[1642081800000,154.67,154.73,154.19,154.51,7991.82],[1642082100000,154.51,154.94,154.25,154.83,8533.29],[1642082400000,154.83,155.17,154.5,154.9,15123.0],[1642082700000,154.89,156.04,154.89,156.02,18332.4],[1642083000000,156.03,156.47,155.78,156.09,11418.57],[1642083300000,156.05,157.29,155.77,156.78,24736.13],[1642083600000,156.73,156.95,156.22,156.58,8648.0],[1642083900000,156.57,156.76,156.02,156.19,9582.32],[1642084200000,156.19,157.47,156.11,157.16,18549.39],[1642084500000,157.14,157.64,156.92,157.64,12890.44],[1642084800000,157.64,157.8,156.89,157.64,8955.22],[1642085100000,157.64,157.75,156.59,156.71,10385.18],[1642085400000,156.73,156.96,156.29,156.69,9047.45],[1642085700000,156.69,157.28,156.62,157.11,8605.95],[1642086000000,157.1,157.36,156.03,156.17,8741.1],[1642086300000,156.16,156.52,155.85,155.96,6759.24],[1642086600000,156.0,156.26,154.94,155.1,12974.8],[1642086900000,155.07,155.09,152.65,152.94,34120.81],[1642087200000,152.96,153.95,152.8,153.72,18966.99],[1642087500000,153.72,154.4,153.42,153.92,14730.72],[1642087800000,153.93,153.94,151.6,151.89,27116.73],[1642088100000,151.93,153.87,151.89,153.87,18576.97],[1642088400000,153.84,154.79,153.58,153.67,15897.62],[1642088700000,153.67,154.44,153.0,153.06,14515.26],[1642089000000,153.08,153.11,151.6,151.98,24602.96],[1642089300000,151.97,155.27,151.97,154.95,39180.67],[1642089600000,154.9,154.96,153.25,153.74,19763.49],[1642089900000,153.73,155.25,153.53,155.06,17034.71],[1642090200000,155.09,155.09,153.26,153.27,25571.52],[1642090500000,153.26,154.28,152.66,154.01,20557.76],[1642090800000,154.01,154.69,153.49,154.47,17637.49],[1642091100000,154.47,154.9,154.14,154.51,6470.07],[1642091400000,154.51,154.75,153.85,154.2,7728.24],[1642091700000,154.2,154.52,153.94,154.19,4099.55],[1642092000000,154.19,154.65,154.04,154.35,5520.41],[1642092300000,154.35,154.51,153.8,153.82,5686.67],[1642092600000,153.82,153.97,153.48,153.76,5142.22],[1642092900000,153.77,153.84,152.46,152.47,14914.73],[1642093200000,152.46,153.19,152.3,152.42,12515.58],[1642093500000,152.43,152.88,151.97,152.7,8724.11],[1642093800000,152.77,152.84,151.2,151.2,10983.02],[1642094100000,151.22,151.5,149.22,149.67,31811.78],[1642094400000,149.65,150.63,148.64,150.51,35450.42],[1642094700000,150.48,150.99,150.35,150.75,12701.57],[1642095000000,150.79,150.99,150.18,150.61,12474.39],[1642095300000,150.62,150.89,150.13,150.45,9058.2],[1642095600000,150.49,150.56,150.0,150.09,9024.38],[1642095900000,150.08,150.43,149.55,149.6,22457.2],[1642096200000,149.62,150.11,149.55,149.98,11813.66],[1642096500000,149.96,150.74,149.91,150.63,7783.59],[1642096800000,150.64,151.0,150.31,150.95,10174.31],[1642097100000,150.95,151.23,150.73,151.2,19953.1],[1642097400000,151.19,151.36,150.78,151.16,8156.58],[1642097700000,151.17,151.44,151.13,151.32,6742.46],[1642098000000,151.33,151.73,151.11,151.25,6660.66],[1642098300000,151.27,151.34,150.74,151.05,6530.3],[1642098600000,151.04,151.08,150.53,150.75,7719.4],[1642098900000,150.78,150.79,149.82,149.96,10328.09],[1642099200000,149.96,149.98,149.62,149.76,7084.37],[1642099500000,149.76,150.05,149.69,149.98,8451.61],[1642099800000,149.99,150.01,149.25,149.29,15880.39],[1642100100000,149.3,149.9,148.71,149.61,10350.62],[1642100400000,149.6,150.5,149.4,150.2,8978.65],[1642100700000,150.25,151.19,150.07,151.11,11343.15],[1642101000000,151.11,151.3,150.81,151.11,7444.83],[1642101300000,151.13,151.39,149.39,149.76,9522.12],[1642101600000,149.75,150.37,149.68,149.78,7647.17],[1642101900000,149.78,150.37,149.69,150.22,6133.38],[1642102200000,150.27,150.28,149.25,149.56,9898.87],[1642102500000,149.55,149.55,147.26,147.33,20645.01],[1642102800000,147.34,147.8,147.06,147.67,17412.73],[1642103100000,147.66,147.66,146.5,146.77,23474.01],[1642103400000,146.74,147.91,146.69,147.57,10638.32],[1642103700000,147.58,147.93,147.49,147.65,7835.17],[1642104000000,147.63,147.63,146.1,146.36,13388.78],[1642104300000,146.35,146.36,145.55,145.9,16658.5],[1642104600000,145.95,146.8,145.52,146.79,16721.9],[1642104900000,146.79,147.48,146.58,146.84,10909.37],[1642105200000,146.8,147.27,146.58,147.06,7974.88],[1642105500000,147.05,147.39,146.81,147.21,6393.25],[1642105800000,147.15,147.86,147.08,147.47,9314.93],[1642106100000,147.46,147.49,146.51,146.58,6264.27],[1642106400000,146.59,147.73,146.59,147.36,11816.87],[1642106700000,147.35,147.42,146.72,147.29,6471.23],[1642107000000,147.28,147.63,146.82,147.22,6694.22],[1642107300000,147.24,148.5,147.13,148.41,8113.44],[1642107600000,148.41,148.68,147.85,148.68,7270.48],[1642107900000,148.68,148.94,148.28,148.63,4975.01],[1642108200000,148.66,149.32,148.66,149.04,3907.6],[1642108500000,149.03,149.78,148.96,149.43,9965.71],[1642108800000,149.43,149.54,148.82,148.85,5376.17],[1642109100000,148.87,149.31,148.86,148.88,3482.23],[1642109400000,148.88,149.89,148.86,149.63,3524.96],[1642109700000,149.62,149.74,149.09,149.1,3682.6],[1642110000000,149.1,149.39,149.06,149.36,1448.83],[1642110300000,149.36,149.84,149.35,149.81,1751.63],[1642110600000,149.82,149.82,148.54,148.72,5501.42],[1642110900000,148.71,149.12,148.62,149.0,3780.37],[1642111200000,148.99,149.03,148.74,148.82,3218.94],[1642111500000,148.81,149.39,148.78,149.35,2037.2],[1642111800000,149.33,149.43,148.41,148.47,4199.77],[1642112100000,148.48,149.04,148.4,148.54,5369.26],[1642112400000,148.55,148.66,148.34,148.55,2313.62],[1642112700000,148.53,148.57,148.04,148.34,2626.82],[1642113000000,148.3,148.37,147.74,147.89,2263.22],[1642113300000,147.89,147.9,147.39,147.39,4014.4],[1642113600000,147.39,147.74,147.0,147.04,5198.83],[1642113900000,147.04,147.04,146.24,147.0,8951.4],[1642114200000,147.02,147.08,146.66,147.07,2710.58],[1642114500000,147.07,147.3,146.66,146.67,3353.38],[1642114800000,146.66,147.04,146.07,147.03,3780.33],[1642115100000,147.04,147.42,146.73,146.98,5341.29],[1642115400000,146.97,147.23,146.68,147.02,3171.54],[1642115700000,147.04,147.08,146.35,146.54,4367.73],[1642116000000,146.54,147.27,146.39,146.93,2498.74],[1642116300000,146.92,147.18,146.67,147.06,1389.0],[1642116600000,147.05,147.48,146.73,147.43,1990.64],[1642116900000,147.45,147.46,147.3,147.44,1201.06],[1642117200000,147.44,147.53,146.88,146.93,2604.78],[1642117500000,146.92,146.93,146.15,146.51,3112.56],[1642117800000,146.52,146.68,145.68,145.71,6094.5],[1642118100000,145.7,146.21,145.41,146.14,7073.58],[1642118400000,146.13,146.54,144.39,145.24,18692.14],[1642118700000,145.23,146.4,145.19,146.08,4895.87],[1642119000000,146.1,146.74,145.47,146.67,6503.76],[1642119300000,146.67,147.49,146.66,146.97,9856.15],[1642119600000,146.98,147.36,146.5,146.73,4389.35],[1642119900000,146.73,147.42,146.5,146.51,3828.29],[1642120200000,146.54,147.01,146.48,146.97,4304.6],[1642120500000,146.97,147.65,146.85,147.48,6545.11],[1642120800000,147.48,147.61,147.01,147.42,5085.48],[1642121100000,147.41,147.56,146.62,146.68,3580.43],[1642121400000,146.73,147.71,146.63,147.64,3459.07],[1642121700000,147.64,147.99,147.56,147.74,3832.82],[1642122000000,147.75,147.87,147.18,147.76,6082.94],[1642122300000,147.77,147.86,146.82,147.1,4780.4],[1642122600000,147.15,147.21,146.8,146.93,3751.47],[1642122900000,146.93,147.74,146.7,147.6,3717.11],[1642123200000,147.56,147.59,146.96,147.13,2807.57],[1642123500000,147.14,147.57,146.92,147.0,3168.64],[1642123800000,147.03,147.28,146.78,147.28,4494.42],[1642124100000,147.29,147.71,147.26,147.7,3240.81],[1642124400000,147.7,147.75,146.93,147.02,2540.26],[1642124700000,147.02,147.77,146.96,147.65,1867.31],[1642125000000,147.63,147.91,147.32,147.91,2903.95],[1642125300000,147.9,147.95,147.11,147.36,3194.64],[1642125600000,147.37,147.71,147.25,147.71,3950.05],[1642125900000,147.68,147.92,147.07,147.13,6540.65],[1642126200000,147.12,147.16,146.02,146.3,10538.15],[1642126500000,146.27,146.41,145.68,146.34,4791.43],[1642126800000,146.36,147.01,146.36,146.74,2604.43],[1642127100000,146.75,147.6,146.75,147.54,3306.91],[1642127400000,147.53,147.59,146.74,147.16,3047.69],[1642127700000,147.17,147.6,147.01,147.1,2425.09],[1642128000000,147.08,147.67,147.07,147.64,3306.73],[1642128300000,147.66,147.81,147.23,147.59,4373.26],[1642128600000,147.6,147.9,147.47,147.51,3956.1],[1642128900000,147.51,147.88,147.49,147.83,3677.74],[1642129200000,147.82,147.97,147.1,147.28,2011.82],[1642129500000,147.28,147.29,147.01,147.28,2019.21],[1642129800000,147.28,147.28,146.8,147.0,2675.08],[1642130100000,147.0,147.48,146.73,147.12,4762.56],[1642130400000,147.11,147.37,147.0,147.29,3223.75],[1642130700000,147.3,147.45,147.24,147.34,1644.26],[1642131000000,147.36,147.77,147.31,147.68,2456.82],[1642131300000,147.68,147.78,147.5,147.67,2061.69],[1642131600000,147.67,147.68,147.48,147.59,1670.95],[1642131900000,147.6,147.9,147.55,147.58,3355.92],[1642132200000,147.57,147.71,147.47,147.71,2036.84],[1642132500000,147.71,147.97,147.52,147.52,3141.69],[1642132800000,147.52,147.8,147.45,147.51,2255.64],[1642133100000,147.51,148.14,147.42,148.13,3550.66],[1642133400000,148.13,148.47,148.13,148.27,2506.55],[1642133700000,148.27,148.71,148.23,148.66,2419.29],[1642134000000,148.65,148.94,148.43,148.86,3608.29],[1642134300000,148.86,148.98,148.2,148.26,8233.81],[1642134600000,148.26,148.26,147.55,147.89,10712.27],[1642134900000,147.92,148.24,147.89,148.18,3757.87],[1642135200000,148.17,148.22,147.85,147.96,3374.28],[1642135500000,147.95,148.34,147.8,147.94,3434.88],[1642135800000,147.91,148.37,147.86,148.26,2243.68],[1642136100000,148.26,148.26,147.73,147.83,5345.06],[1642136400000,147.83,148.12,147.39,147.4,3266.28],[1642136700000,147.4,147.83,147.1,147.67,4838.12],[1642137000000,147.67,147.92,147.67,147.79,2021.63],[1642137300000,147.8,148.23,147.56,148.21,3523.36],[1642137600000,148.21,148.38,148.15,148.3,4365.31],[1642137900000,148.3,148.74,148.27,148.5,2923.05],[1642138200000,148.51,148.63,148.04,148.19,4868.88],[1642138500000,148.19,148.72,148.16,148.62,1499.53],[1642138800000,148.6,148.69,148.18,148.22,3732.33],[1642139100000,148.21,148.43,148.13,148.25,4104.54],[1642139400000,148.28,149.04,148.22,148.95,4025.15],[1642139700000,148.93,149.4,148.86,149.31,4390.07],[1642140000000,149.31,149.44,148.88,148.88,4011.2],[1642140300000,148.88,149.13,148.79,148.82,1815.86],[1642140600000,148.82,149.43,148.77,149.29,1854.43],[1642140900000,149.29,149.66,149.08,149.35,3361.51],[1642141200000,149.38,149.71,149.22,149.44,6292.75],[1642141500000,149.45,150.55,149.28,150.28,9382.83],[1642141800000,150.34,150.56,149.98,150.1,7468.15],[1642142100000,150.08,150.08,149.41,149.5,3633.0],[1642142400000,149.47,149.84,149.46,149.76,2115.35],[1642142700000,149.77,149.82,149.26,149.29,3645.04],[1642143000000,149.31,149.98,149.12,149.73,6905.66],[1642143300000,149.74,149.91,149.55,149.56,1706.13],[1642143600000,149.56,149.62,148.78,148.94,4916.83],[1642143900000,148.94,149.53,148.94,149.46,2733.29],[1642144200000,149.46,149.47,149.12,149.17,2064.32],[1642144500000,149.19,149.55,149.07,149.44,2655.48],[1642144800000,149.45,149.49,148.8,149.06,4973.8],[1642145100000,149.07,149.11,148.81,149.03,2612.84],[1642145400000,149.02,149.13,148.51,148.51,6518.02],[1642145700000,148.5,148.55,147.27,147.45,7378.66],[1642146000000,147.47,147.67,146.71,147.14,10302.14],[1642146300000,147.14,147.73,147.02,147.67,14692.71],[1642146600000,147.68,147.89,146.93,147.48,6395.59],[1642146900000,147.43,147.71,147.27,147.71,3719.22],[1642147200000,147.71,147.79,146.66,146.75,8717.29],[1642147500000,146.77,146.87,145.79,146.01,13074.96],[1642147800000,146.02,146.27,145.08,145.77,11820.7],[1642148100000,145.77,146.23,145.24,146.2,4496.28],[1642148400000,146.2,146.6,145.9,146.53,12268.13],[1642148700000,146.53,146.61,146.12,146.26,2066.61],[1642149000000,146.27,146.37,145.42,146.06,4838.29],[1642149300000,146.07,146.29,145.91,145.99,3364.12],[1642149600000,145.99,146.0,145.17,145.67,11747.68],[1642149900000,145.64,146.15,145.32,145.96,7495.84],[1642150200000,145.96,146.16,145.67,146.02,3205.57],[1642150500000,146.02,146.22,145.88,146.2,3086.87],[1642150800000,146.21,146.81,146.13,146.77,1916.53],[1642151100000,146.78,147.0,146.62,146.77,4364.64],[1642151400000,146.78,147.04,146.76,146.83,2622.72],[1642151700000,146.82,147.07,146.74,146.82,3113.06],[1642152000000,146.82,147.09,146.68,146.78,2194.18],[1642152300000,146.77,146.87,146.33,146.58,3016.87],[1642152600000,146.54,147.07,146.46,146.85,2493.7],[1642152900000,146.85,147.37,146.85,147.37,5512.48],[1642153200000,147.36,147.36,146.83,146.87,2917.8],[1642153500000,146.87,147.25,146.78,147.14,2224.48],[1642153800000,147.15,147.33,146.82,146.95,2664.7],[1642154100000,146.9,146.9,146.55,146.56,1781.78],[1642154400000,146.56,146.8,146.31,146.31,2053.31],[1642154700000,146.34,146.85,146.16,146.82,2678.17],[1642155000000,146.83,146.98,146.72,146.75,2439.7],[1642155300000,146.74,146.74,145.74,146.12,4260.0],[1642155600000,146.13,146.19,145.76,145.76,3805.54],[1642155900000,145.76,145.91,145.36,145.42,9198.1],[1642156200000,145.42,145.78,145.08,145.77,10105.7],[1642156500000,145.77,145.97,145.38,145.76,5784.48],[1642156800000,145.76,146.25,145.15,145.24,10415.22],[1642157100000,145.24,145.44,144.11,144.18,24098.86],[1642157400000,144.17,144.45,143.0,143.47,23668.57],[1642157700000,143.47,143.63,142.55,143.1,17724.2],[1642158000000,143.11,143.54,142.7,143.25,10612.45],[1642158300000,143.24,143.58,142.13,143.03,10565.38],[1642158600000,143.03,143.65,142.74,143.38,9600.13],[1642158900000,143.38,143.72,142.56,142.62,6087.93],[1642159200000,142.63,143.35,142.42,142.67,8195.76],[1642159500000,142.66,143.3,142.18,142.22,5840.02],[1642159800000,142.23,142.47,141.84,142.44,12713.83],[1642160100000,142.42,142.97,142.27,142.39,5842.44],[1642160400000,142.35,142.85,142.17,142.59,3959.55],[1642160700000,142.6,143.18,142.31,143.07,5841.18],[1642161000000,143.05,143.57,142.85,143.36,3597.94],[1642161300000,143.36,143.62,143.2,143.45,5236.89],[1642161600000,143.45,143.78,142.78,142.85,4748.01],[1642161900000,142.86,142.99,142.35,142.45,3645.61],[1642162200000,142.46,142.97,142.02,142.79,7664.95],[1642162500000,142.78,143.57,142.78,143.45,3781.68],[1642162800000,143.45,143.96,143.26,143.84,3997.46],[1642163100000,143.84,143.84,143.19,143.2,4030.65],[1642163400000,143.22,144.14,143.22,144.03,4655.36],[1642163700000,144.05,144.66,143.9,144.54,3645.26],[1642164000000,144.54,144.55,143.96,144.43,2805.49],[1642164300000,144.42,144.74,144.17,144.57,3263.77],[1642164600000,144.61,144.9,144.37,144.6,4210.39],[1642164900000,144.61,144.63,143.71,143.8,4164.32],[1642165200000,143.8,144.09,143.31,144.09,4485.56],[1642165500000,144.09,144.98,143.93,144.91,7513.2],[1642165800000,144.91,145.26,144.64,145.04,6661.71],[1642166100000,145.05,145.21,144.4,144.54,4994.34],[1642166400000,144.55,144.95,144.43,144.55,3559.51],[1642166700000,144.55,144.67,144.14,144.5,3867.77],[1642167000000,144.49,145.08,144.0,144.22,5031.15],[1642167300000,144.2,144.29,143.96,144.1,3514.7],[1642167600000,144.11,144.45,143.81,144.08,6758.74],[1642167900000,144.1,144.57,143.34,143.57,4566.27],[1642168200000,143.56,143.57,142.9,142.97,6610.04],[1642168500000,142.98,143.43,142.84,143.32,7548.18],[1642168800000,143.32,143.65,142.93,143.65,4717.17],[1642169100000,143.64,144.16,143.61,144.16,3353.38],[1642169400000,144.11,144.19,143.87,144.08,4093.34],[1642169700000,144.09,144.4,143.77,143.79,4098.57],[1642170000000,143.83,144.0,143.55,143.84,2153.76],[1642170300000,143.81,144.35,143.78,143.93,3893.71],[1642170600000,143.94,144.43,143.38,143.52,3940.54],[1642170900000,143.51,145.18,143.25,145.14,7321.23],[1642171200000,145.16,145.6,144.56,145.26,7687.8],[1642171500000,145.27,146.35,145.15,146.0,14303.4],[1642171800000,146.0,146.72,145.8,146.54,11877.07],[1642172100000,146.58,146.97,146.56,146.56,8376.58],[1642172400000,146.56,146.85,145.7,146.21,11338.84],[1642172700000,146.21,147.61,146.21,147.42,13309.93],[1642173000000,147.41,147.86,147.03,147.39,6490.03],[1642173300000,147.39,148.12,147.28,147.85,10224.72],[1642173600000,147.91,148.4,147.5,147.54,8958.96],[1642173900000,147.55,147.77,147.25,147.48,5009.39],[1642174200000,147.48,147.49,146.63,147.25,8437.11],[1642174500000,147.27,147.38,146.46,146.64,4287.36],[1642174800000,146.66,147.07,146.34,146.34,6790.14],[1642175100000,146.35,147.44,146.35,147.22,4306.72],[1642175400000,147.23,147.29,146.73,147.19,4244.59],[1642175700000,147.16,147.37,146.88,147.34,4015.77],[1642176000000,147.34,147.8,146.93,147.17,5264.93],[1642176300000,147.16,147.16,146.42,146.47,3655.42],[1642176600000,146.47,146.7,146.2,146.35,4041.91],[1642176900000,146.35,146.38,145.67,146.23,6696.98],[1642177200000,146.3,146.57,145.97,146.57,5241.4],[1642177500000,146.53,147.11,146.52,146.85,3344.76],[1642177800000,146.85,147.46,146.52,147.28,7249.93],[1642178100000,147.28,147.59,146.84,147.29,9180.32],[1642178400000,147.29,147.55,147.0,147.39,7120.67],[1642178700000,147.39,147.68,147.33,147.6,4192.4],[1642179000000,147.61,148.0,147.5,148.0,4495.62],[1642179300000,147.99,148.15,147.65,147.8,5822.19],[1642179600000,147.81,148.58,147.39,147.43,6078.08],[1642179900000,147.44,147.5,146.78,147.33,3669.98],[1642180200000,147.33,147.5,146.99,147.19,3793.07],[1642180500000,147.19,147.52,147.18,147.47,2357.71],[1642180800000,147.47,147.47,146.71,146.76,3646.09],[1642181100000,146.76,147.18,146.65,147.03,4141.62],[1642181400000,147.02,147.1,146.39,146.57,6867.9],[1642181700000,146.6,147.0,146.54,146.59,4197.71],[1642182000000,146.59,146.63,146.38,146.54,4223.23],[1642182300000,146.53,146.58,146.3,146.39,2597.54],[1642182600000,146.38,146.6,146.06,146.12,3370.91],[1642182900000,146.12,146.2,145.76,145.88,7660.11],[1642183200000,145.89,146.39,145.59,146.39,8692.96],[1642183500000,146.4,146.75,146.4,146.52,2605.15],[1642183800000,146.5,146.91,146.14,146.71,3124.49],[1642184100000,146.69,146.69,146.18,146.47,2509.28],[1642184400000,146.47,146.47,146.03,146.12,2878.38],[1642184700000,146.12,146.69,146.12,146.69,1503.62],[1642185000000,146.68,146.9,146.46,146.46,2680.26],[1642185300000,146.45,146.98,146.42,146.76,1694.68],[1642185600000,146.74,147.11,146.61,146.99,2729.14],[1642185900000,146.98,147.07,146.68,147.06,2391.36],[1642186200000,147.06,147.18,146.84,146.99,2304.95],[1642186500000,146.98,147.16,146.86,146.93,1960.21],[1642186800000,146.93,147.37,146.89,147.14,2366.44],[1642187100000,147.13,147.14,146.82,146.93,1679.28],[1642187400000,146.93,147.42,146.76,147.3,2419.93],[1642187700000,147.3,147.92,147.09,147.9,8731.15],[1642188000000,147.91,148.46,147.74,148.45,10948.11],[1642188300000,148.45,148.63,148.25,148.33,15876.14],[1642188600000,148.31,148.48,147.99,148.07,3803.53],[1642188900000,148.08,149.8,148.02,149.5,18852.24],[1642189200000,149.5,149.69,148.93,148.93,13517.1],[1642189500000,148.94,149.35,148.54,148.7,10037.42],[1642189800000,148.71,149.12,148.65,148.85,5973.05],[1642190100000,148.86,149.16,148.34,148.36,3979.96],[1642190400000,148.34,149.0,148.31,148.76,3931.21],[1642190700000,148.76,148.77,148.27,148.43,2843.38],[1642191000000,148.45,148.56,147.99,147.99,4326.59],[1642191300000,147.98,148.17,147.74,148.0,4244.4],[1642191600000,148.0,148.11,147.92,147.99,1895.26],[1642191900000,147.95,147.95,147.65,147.7,4494.64],[1642192200000,147.69,147.81,147.5,147.55,6369.28],[1642192500000,147.56,147.57,147.32,147.33,2921.07],[1642192800000,147.33,147.47,147.17,147.22,8896.07],[1642193100000,147.22,147.44,147.07,147.08,5659.35],[1642193400000,147.08,147.32,147.06,147.25,2031.2],[1642193700000,147.26,147.38,146.63,146.66,3898.61],[1642194000000,146.67,147.17,146.6,146.63,3748.12],[1642194300000,146.63,146.8,146.31,146.39,4466.68],[1642194600000,146.39,147.11,146.39,147.01,5464.22],[1642194900000,147.0,147.53,146.87,147.38,3632.51],[1642195200000,147.39,147.42,147.01,147.03,1545.32],[1642195500000,147.02,147.25,146.83,147.11,2053.03],[1642195800000,147.13,147.61,147.01,147.56,5520.36],[1642196100000,147.57,147.6,147.03,147.07,3194.65],[1642196400000,147.07,147.34,147.0,147.19,1912.7],[1642196700000,147.18,147.23,146.84,147.13,1929.54],[1642197000000,147.13,147.22,146.92,147.07,2573.98],[1642197300000,147.08,147.49,146.99,147.03,3479.74],[1642197600000,147.03,147.1,146.64,146.84,2930.02],[1642197900000,146.82,146.83,146.25,146.32,3179.71],[1642198200000,146.31,147.11,146.19,146.9,3920.96],[1642198500000,146.91,147.3,146.85,147.04,3410.87],[1642198800000,147.03,147.04,146.88,147.0,1279.85],[1642199100000,147.01,147.1,146.5,146.55,3632.42],[1642199400000,146.54,146.54,146.43,146.5,1192.92],[1642199700000,146.5,146.87,146.48,146.87,1090.56],[1642200000000,146.85,147.08,146.85,146.99,1804.78],[1642200300000,146.99,147.23,146.99,147.19,1249.46],[1642200600000,147.2,147.52,147.15,147.47,3125.36],[1642200900000,147.46,147.49,146.94,146.94,2740.14],[1642201200000,146.93,147.14,146.52,146.75,2175.85],[1642201500000,146.75,147.35,146.75,147.09,2494.44],[1642201800000,147.09,147.31,146.98,147.03,1854.32],[1642202100000,147.03,147.1,146.67,146.68,1677.55],[1642202400000,146.7,146.7,145.39,145.53,11073.45],[1642202700000,145.52,145.79,145.46,145.65,3015.89],[1642203000000,145.63,145.91,145.54,145.68,2587.41],[1642203300000,145.62,145.98,145.56,145.97,1761.17],[1642203600000,145.97,146.07,145.88,145.9,1185.18],[1642203900000,145.92,146.31,145.83,146.18,3345.35],[1642204200000,146.21,146.3,146.12,146.28,923.1],[1642204500000,146.28,146.31,146.02,146.17,1751.71],[1642204800000,146.18,146.51,145.89,145.92,3333.14],[1642205100000,145.89,146.01,145.55,146.0,3772.09],[1642205400000,146.0,146.25,145.54,145.85,1930.07],[1642205700000,145.86,146.24,145.86,146.04,1968.99],[1642206000000,146.03,146.04,145.6,145.87,1821.58],[1642206300000,145.87,145.94,145.64,145.73,2979.17],[1642206600000,145.72,145.96,145.23,145.41,3670.98],[1642206900000,145.43,145.49,145.28,145.32,1873.7],[1642207200000,145.33,145.33,145.06,145.21,3032.8],[1642207500000,145.21,145.56,145.13,145.53,2762.06],[1642207800000,145.54,145.63,145.32,145.48,1818.09],[1642208100000,145.48,145.87,145.48,145.75,1358.37],[1642208400000,145.73,145.95,145.47,145.49,2304.53],[1642208700000,145.49,145.94,145.47,145.94,1057.52],[1642209000000,145.91,146.15,145.88,146.12,1552.27],[1642209300000,146.11,146.32,145.94,146.31,1519.15],[1642209600000,146.32,146.78,146.26,146.65,2868.79],[1642209900000,146.65,146.65,146.39,146.48,2116.03],[1642210200000,146.47,146.9,146.44,146.86,2718.28],[1642210500000,146.87,146.97,145.89,145.95,3801.32],[1642210800000,145.91,146.14,145.62,145.94,3722.26],[1642211100000,145.95,146.49,145.85,146.43,2941.94],[1642211400000,146.42,146.45,146.11,146.2,1486.12],[1642211700000,146.2,146.53,146.18,146.44,2002.03],[1642212000000,146.44,146.51,145.9,145.95,3865.09],[1642212300000,145.95,146.87,145.94,146.75,1647.48],[1642212600000,146.77,146.89,146.43,146.83,1092.27],[1642212900000,146.83,147.02,146.48,146.57,2248.18],[1642213200000,146.57,146.94,146.42,146.42,2619.61],[1642213500000,146.43,146.6,146.39,146.41,1292.36],[1642213800000,146.4,147.29,146.34,146.76,6854.77],[1642214100000,146.76,146.81,146.49,146.51,1386.32],[1642214400000,146.52,147.0,146.52,146.91,2294.88],[1642214700000,146.93,146.93,146.43,146.51,923.67],[1642215000000,146.51,147.05,146.46,146.98,2266.27],[1642215300000,147.01,147.23,147.0,147.05,1498.27],[1642215600000,147.06,147.11,146.88,146.97,1934.8],[1642215900000,146.97,147.0,146.71,146.76,1335.34],[1642216200000,146.76,146.79,146.26,146.29,2341.14],[1642216500000,146.3,146.47,146.25,146.26,871.52],[1642216800000,146.26,146.5,146.26,146.45,1267.44],[1642217100000,146.49,146.79,146.34,146.76,3440.78],[1642217400000,146.73,147.0,146.28,146.32,1939.47],[1642217700000,146.33,146.46,146.26,146.38,2027.56],[1642218000000,146.38,146.59,146.31,146.43,2731.68],[1642218300000,146.43,146.63,146.2,146.2,3155.57],[1642218600000,146.23,146.26,145.87,145.87,3423.33],[1642218900000,145.9,145.99,145.66,145.98,1609.77],[1642219200000,145.98,146.29,145.8,145.96,1800.99],[1642219500000,145.95,146.23,145.88,146.01,2197.39],[1642219800000,146.0,146.07,145.88,145.94,1445.21],[1642220100000,145.94,145.95,145.37,145.44,4330.68],[1642220400000,145.44,145.77,145.43,145.54,4054.43],[1642220700000,145.54,145.59,145.27,145.49,4695.71],[1642221000000,145.48,145.49,144.77,145.14,7508.52],[1642221300000,145.15,145.27,144.81,144.95,4904.03],[1642221600000,144.95,145.0,144.59,144.96,3021.07],[1642221900000,144.95,145.29,144.87,145.28,2721.97],[1642222200000,145.25,145.36,145.08,145.13,1277.04],[1642222500000,145.13,145.29,145.05,145.17,1702.65],[1642222800000,145.16,145.53,145.09,145.53,1330.55],[1642223100000,145.53,145.81,145.13,145.81,5175.7],[1642223400000,145.81,145.85,145.2,145.3,1675.59],[1642223700000,145.28,145.63,145.23,145.23,945.08],[1642224000000,145.22,145.56,145.18,145.55,759.5],[1642224300000,145.54,145.71,145.38,145.39,1990.62],[1642224600000,145.39,145.47,145.21,145.27,1372.03],[1642224900000,145.26,145.68,145.09,145.61,2195.4],[1642225200000,145.61,145.76,145.31,145.35,2200.17],[1642225500000,145.34,145.52,145.2,145.48,3854.91],[1642225800000,145.48,145.76,145.35,145.4,7182.21],[1642226100000,145.41,145.48,145.15,145.17,1857.04],[1642226400000,145.17,145.36,144.94,144.94,1849.34],[1642226700000,144.94,145.01,144.7,144.74,2406.97],[1642227000000,144.76,145.43,144.72,145.26,4336.73],[1642227300000,145.26,145.5,145.26,145.35,1889.15],[1642227600000,145.33,145.63,145.22,145.26,2541.97],[1642227900000,145.25,145.49,145.21,145.29,1555.35],[1642228200000,145.28,145.29,145.04,145.13,1370.78],[1642228500000,145.1,145.48,145.02,145.24,2171.76],[1642228800000,145.24,145.43,145.2,145.31,1458.76],[1642229100000,145.3,145.47,145.28,145.41,1758.94],[1642229400000,145.41,145.47,145.36,145.39,1934.64],[1642229700000,145.38,145.65,145.3,145.63,1917.6],[1642230000000,145.63,145.73,145.58,145.68,1636.21],[1642230300000,145.68,145.87,145.48,145.48,1602.43],[1642230600000,145.49,145.65,145.32,145.37,1588.01],[1642230900000,145.34,145.6,145.34,145.54,1004.37],[1642231200000,145.53,145.67,145.27,145.27,1385.85],[1642231500000,145.25,145.35,145.07,145.09,1548.89],[1642231800000,145.11,145.38,145.1,145.36,1880.43],[1642232100000,145.36,145.52,145.22,145.33,2197.35],[1642232400000,145.34,145.45,145.27,145.36,1218.02],[1642232700000,145.37,145.39,145.18,145.24,840.75],[1642233000000,145.24,145.43,145.21,145.36,1125.56],[1642233300000,145.35,145.55,145.17,145.51,2418.68],[1642233600000,145.51,145.62,145.38,145.44,2497.8],[1642233900000,145.43,145.7,145.27,145.66,1978.6],[1642234200000,145.64,146.11,145.58,145.97,3250.59],[1642234500000,145.97,146.03,145.6,145.67,2951.4],[1642234800000,145.66,145.72,145.25,145.31,2677.67],[1642235100000,145.32,145.36,145.2,145.36,1629.43],[1642235400000,145.35,145.49,145.28,145.36,1343.58],[1642235700000,145.37,145.42,145.28,145.34,1107.53],[1642236000000,145.34,145.46,145.3,145.4,946.7],[1642236300000,145.4,145.75,145.36,145.65,2120.24],[1642236600000,145.64,145.65,145.46,145.53,759.49],[1642236900000,145.53,145.53,145.3,145.35,1138.5],[1642237200000,145.36,145.45,145.24,145.32,1806.78],[1642237500000,145.32,145.48,145.31,145.43,1488.31],[1642237800000,145.41,145.46,145.33,145.46,1171.2],[1642238100000,145.45,145.6,145.36,145.4,4022.48],[1642238400000,145.39,145.47,144.93,145.05,4265.6],[1642238700000,145.04,145.16,144.78,145.01,5375.02],[1642239000000,145.03,145.27,144.91,145.2,1412.4],[1642239300000,145.2,145.25,144.91,144.95,772.55],[1642239600000,144.95,145.0,144.87,144.93,1926.47],[1642239900000,144.92,145.28,144.9,145.27,1677.12],[1642240200000,145.28,145.45,145.23,145.43,1438.46],[1642240500000,145.43,145.74,145.29,145.57,6759.9],[1642240800000,145.58,145.61,145.36,145.44,1758.08],[1642241100000,145.44,146.2,145.44,146.12,5791.47],[1642241400000,146.12,146.35,145.96,146.17,3355.29],[1642241700000,146.18,146.35,145.99,146.25,4646.83],[1642242000000,146.26,146.26,145.87,145.96,3677.06],[1642242300000,145.97,146.28,145.93,146.1,2316.89],[1642242600000,146.1,146.11,145.85,145.91,2772.97],[1642242900000,145.91,145.95,145.85,145.94,951.13],[1642243200000,145.93,145.95,145.74,145.9,2019.74],[1642243500000,145.89,146.0,145.81,145.9,1926.03],[1642243800000,145.89,145.89,145.61,145.64,1887.56],[1642244100000,145.64,145.84,145.6,145.65,1586.19],[1642244400000,145.64,145.69,145.54,145.57,1406.75],[1642244700000,145.56,145.58,145.39,145.4,777.39],[1642245000000,145.41,145.72,145.39,145.72,1807.26],[1642245300000,145.72,146.0,145.71,145.98,1712.41],[1642245600000,145.97,145.99,145.82,145.94,1084.65],[1642245900000,145.94,146.0,145.85,145.99,1017.19],[1642246200000,146.0,146.4,145.91,146.26,5721.5],[1642246500000,146.26,146.71,146.24,146.68,4146.14],[1642246800000,146.67,146.7,146.26,146.51,2349.25],[1642247100000,146.53,146.82,146.53,146.64,1898.69],[1642247400000,146.65,146.66,146.02,146.04,3241.23],[1642247700000,146.03,146.43,145.91,146.4,3148.93],[1642248000000,146.39,146.68,146.11,146.12,3323.3],[1642248300000,146.12,146.35,146.03,146.06,2331.34],[1642248600000,146.08,146.2,145.97,146.19,1964.17],[1642248900000,146.19,146.21,145.95,146.0,1553.98],[1642249200000,145.99,146.08,145.95,145.99,805.91],[1642249500000,145.98,146.04,145.6,145.72,2328.92],[1642249800000,145.71,145.82,145.59,145.6,1276.59],[1642250100000,145.6,145.6,143.98,144.8,22509.41],[1642250400000,144.8,144.8,144.13,144.43,6599.55],[1642250700000,144.44,144.52,143.9,144.49,6619.11],[1642251000000,144.48,144.68,144.06,144.56,5889.68],[1642251300000,144.56,144.82,144.47,144.78,2991.23],[1642251600000,144.78,144.82,144.46,144.61,2152.06],[1642251900000,144.61,144.67,144.27,144.67,2217.2],[1642252200000,144.66,145.07,144.65,145.0,4121.22],[1642252500000,145.01,145.01,144.6,144.77,3037.86],[1642252800000,144.78,144.99,144.71,144.78,1611.56],[1642253100000,144.77,145.12,144.66,144.96,2988.46],[1642253400000,144.96,145.32,144.77,144.79,4952.0],[1642253700000,144.81,145.03,144.72,144.84,4293.43],[1642254000000,144.85,145.0,144.76,144.81,1996.28],[1642254300000,144.8,145.28,144.63,145.27,2552.47],[1642254600000,145.28,145.45,145.06,145.16,1797.9],[1642254900000,145.15,145.52,144.97,145.44,13381.53],[1642255200000,145.42,145.59,145.06,145.51,10648.3],[1642255500000,145.51,145.75,145.27,145.37,9259.67],[1642255800000,145.37,145.86,145.32,145.57,8967.18],[1642256100000,145.57,145.61,145.04,145.3,3064.37],[1642256400000,145.3,145.47,145.29,145.42,2146.93],[1642256700000,145.43,145.6,145.4,145.54,1290.57],[1642257000000,145.52,145.8,145.5,145.68,2694.52],[1642257300000,145.68,146.0,145.55,145.99,2322.25],[1642257600000,145.97,146.59,145.85,146.38,12263.61],[1642257900000,146.37,146.85,146.22,146.26,6841.57],[1642258200000,146.25,146.63,146.24,146.34,4740.49],[1642258500000,146.34,146.78,146.32,146.5,3679.1],[1642258800000,146.49,146.53,146.08,146.1,3221.79],[1642259100000,146.11,146.35,146.01,146.23,2233.71],[1642259400000,146.24,146.48,146.2,146.36,2872.61],[1642259700000,146.36,146.49,146.08,146.11,2522.67],[1642260000000,146.12,146.13,145.89,146.1,3041.2],[1642260300000,146.1,146.29,145.95,146.25,1698.95],[1642260600000,146.26,146.64,146.21,146.56,4704.52],[1642260900000,146.56,146.77,146.49,146.51,3728.61],[1642261200000,146.51,147.6,146.5,147.36,12425.46],[1642261500000,147.36,147.87,147.34,147.68,8201.56],[1642261800000,147.68,148.62,147.65,148.48,9864.38],[1642262100000,148.48,148.48,147.69,147.99,6497.23],[1642262400000,148.0,148.38,147.68,147.85,7255.2],[1642262700000,147.86,148.18,147.6,147.69,2765.51],[1642263000000,147.66,148.02,147.58,147.77,2129.86],[1642263300000,147.77,148.46,147.77,148.14,3526.03],[1642263600000,148.14,148.15,147.89,148.09,3550.03],[1642263900000,148.09,148.13,147.71,147.98,2148.94],[1642264200000,147.97,148.17,147.87,148.09,1605.22],[1642264500000,148.07,148.35,148.05,148.16,2339.17],[1642264800000,148.18,148.67,148.15,148.67,4813.36],[1642265100000,148.66,148.76,148.41,148.46,4448.49],[1642265400000,148.45,148.73,148.24,148.33,2733.67],[1642265700000,148.33,148.56,148.04,148.08,2583.45],[1642266000000,148.08,148.7,148.07,148.45,2654.65],[1642266300000,148.43,148.55,147.88,147.93,2973.52],[1642266600000,147.92,148.38,147.8,148.17,5136.82],[1642266900000,148.16,148.7,148.14,148.14,4202.18],[1642267200000,148.18,148.67,148.17,148.63,2195.76],[1642267500000,148.65,148.7,148.29,148.35,2025.8],[1642267800000,148.35,148.54,148.21,148.23,2009.55],[1642268100000,148.22,148.47,148.19,148.39,2073.0],[1642268400000,148.38,148.5,148.3,148.39,1852.77],[1642268700000,148.4,148.83,148.13,148.29,7782.11],[1642269000000,148.31,148.69,148.28,148.61,3730.72],[1642269300000,148.61,148.72,148.23,148.37,5540.64],[1642269600000,148.37,148.51,147.86,147.98,7128.8],[1642269900000,147.98,148.04,147.73,147.85,10496.15],[1642270200000,147.88,148.09,147.37,147.38,10669.5],[1642270500000,147.38,147.72,147.13,147.69,6256.24],[1642270800000,147.69,147.91,147.6,147.9,2398.87],[1642271100000,147.89,147.9,147.64,147.88,2230.65],[1642271400000,147.89,148.25,147.88,148.0,3217.72],[1642271700000,148.0,148.09,147.93,148.0,1402.22],[1642272000000,148.02,148.12,147.77,147.82,1619.19],[1642272300000,147.82,147.9,147.18,147.21,5768.45],[1642272600000,147.22,147.52,147.21,147.46,2023.6],[1642272900000,147.47,147.79,147.41,147.55,1936.04],[1642273200000,147.56,147.66,147.39,147.48,2162.53],[1642273500000,147.47,147.61,147.47,147.58,702.52],[1642273800000,147.54,147.72,147.46,147.52,2015.35],[1642274100000,147.52,147.85,147.51,147.71,1935.39],[1642274400000,147.67,147.83,147.61,147.75,3387.47],[1642274700000,147.73,147.92,147.72,147.84,1556.27],[1642275000000,147.83,148.42,147.82,148.04,4590.0],[1642275300000,148.03,148.2,148.0,148.19,1326.48],[1642275600000,148.2,148.38,148.05,148.17,2064.55],[1642275900000,148.14,148.19,147.96,148.1,1822.42],[1642276200000,148.1,148.1,147.63,147.69,2591.96],[1642276500000,147.69,147.95,147.67,147.95,1037.95],[1642276800000,147.94,148.36,147.94,148.32,3914.06],[1642277100000,148.33,148.76,148.33,148.75,6511.48],[1642277400000,148.75,148.99,148.59,148.92,4264.06],[1642277700000,148.91,149.12,148.75,148.9,3653.82],[1642278000000,148.89,148.9,148.61,148.77,3856.62],[1642278300000,148.78,149.14,148.7,148.96,3836.96],[1642278600000,148.96,149.4,148.96,149.39,4827.72],[1642278900000,149.39,149.49,148.73,148.95,6589.5],[1642279200000,148.95,148.97,148.65,148.79,3288.78],[1642279500000,148.78,149.19,148.57,148.98,2024.29],[1642279800000,148.98,149.02,148.66,149.0,3397.85],[1642280100000,149.0,149.13,148.71,148.77,2557.8],[1642280400000,148.75,148.99,148.1,148.9,9122.12],[1642280700000,148.89,148.97,148.69,148.84,1526.24],[1642281000000,148.83,149.1,148.65,148.65,3171.06],[1642281300000,148.66,149.14,148.61,148.96,2263.06],[1642281600000,148.98,148.98,148.59,148.71,1693.22],[1642281900000,148.73,148.73,148.48,148.59,1631.61],[1642282200000,148.58,148.6,148.39,148.56,1862.78],[1642282500000,148.56,148.73,148.21,148.28,3133.76],[1642282800000,148.27,148.3,147.74,148.1,6200.31],[1642283100000,148.11,148.11,147.53,148.06,2404.89],[1642283400000,148.07,148.33,147.82,147.99,2288.63],[1642283700000,148.0,148.25,148.0,148.0,1431.42],[1642284000000,148.01,148.45,148.01,148.03,3772.48],[1642284300000,148.03,148.58,147.89,148.56,1480.39],[1642284600000,148.56,148.79,148.47,148.65,2461.98],[1642284900000,148.66,148.73,148.43,148.57,1891.28],[1642285200000,148.54,148.55,148.31,148.44,972.49],[1642285500000,148.44,148.55,148.05,148.07,1577.26],[1642285800000,148.07,148.08,147.98,148.0,802.8],[1642286100000,148.01,148.2,148.0,148.18,652.17],[1642286400000,148.18,148.23,148.17,148.19,742.32],[1642286700000,148.19,148.27,148.17,148.25,1354.02],[1642287000000,148.25,148.41,148.23,148.41,638.45],[1642287300000,148.39,148.5,148.26,148.49,1384.18],[1642287600000,148.5,148.61,148.14,148.59,1802.34],[1642287900000,148.59,148.66,148.0,148.19,2282.57],[1642288200000,148.2,148.26,147.75,148.11,2578.63],[1642288500000,148.11,148.23,147.8,147.97,1559.11],[1642288800000,147.95,147.97,147.65,147.68,2212.74],[1642289100000,147.67,147.85,147.47,147.84,2227.32],[1642289400000,147.87,147.93,147.64,147.69,3914.26],[1642289700000,147.69,147.7,147.39,147.63,2540.79],[1642290000000,147.63,147.7,147.36,147.57,2736.03],[1642290300000,147.6,147.74,147.55,147.64,1392.89],[1642290600000,147.63,147.75,147.55,147.71,1082.0],[1642290900000,147.71,147.85,147.6,147.64,1026.7],[1642291200000,147.61,147.8,147.35,147.35,4836.1],[1642291500000,147.35,147.36,146.67,147.31,6329.55],[1642291800000,147.31,147.56,147.16,147.22,1474.3],[1642292100000,147.19,147.66,147.07,147.45,1240.54],[1642292400000,147.46,147.51,147.21,147.46,966.9],[1642292700000,147.46,147.54,147.32,147.37,653.79],[1642293000000,147.39,147.8,147.33,147.68,1558.09],[1642293300000,147.69,147.73,147.48,147.49,565.63],[1642293600000,147.49,147.51,147.28,147.31,462.19],[1642293900000,147.31,147.79,147.31,147.55,1387.75],[1642294200000,147.55,147.57,147.35,147.36,634.97],[1642294500000,147.36,147.42,147.29,147.39,705.54],[1642294800000,147.4,147.89,147.35,147.8,1874.45],[1642295100000,147.79,147.91,147.59,147.62,1488.89],[1642295400000,147.62,147.9,147.62,147.71,1269.3],[1642295700000,147.72,147.95,147.54,147.93,1635.5],[1642296000000,147.93,148.06,147.83,148.06,1873.72],[1642296300000,148.05,148.06,147.5,147.9,1502.07],[1642296600000,147.88,148.17,147.71,147.71,1556.76],[1642296900000,147.74,147.84,147.5,147.7,1585.32],[1642297200000,147.69,148.22,147.69,148.06,1111.21],[1642297500000,148.05,148.11,147.85,148.0,1534.72],[1642297800000,147.99,148.04,147.45,147.49,2685.91],[1642298100000,147.47,147.51,147.16,147.21,2220.09],[1642298400000,147.2,147.24,146.95,147.24,1458.3],[1642298700000,147.23,147.5,147.23,147.37,1412.65],[1642299000000,147.4,147.5,147.1,147.28,1839.47],[1642299300000,147.3,147.67,147.28,147.61,5754.67],[1642299600000,147.6,147.61,147.41,147.49,2390.44],[1642299900000,147.49,147.52,147.05,147.18,569.54],[1642300200000,147.15,147.67,147.15,147.51,912.35],[1642300500000,147.51,147.57,147.25,147.35,799.74],[1642300800000,147.33,147.33,146.84,146.85,2301.28],[1642301100000,146.86,147.1,146.45,146.65,2351.96],[1642301400000,146.67,146.81,146.16,146.26,3858.48],[1642301700000,146.26,146.51,146.1,146.47,9210.03],[1642302000000,146.49,146.52,146.28,146.38,2147.84],[1642302300000,146.41,146.58,146.16,146.21,1672.97],[1642302600000,146.2,146.52,146.14,146.23,1792.93],[1642302900000,146.24,146.58,146.09,146.38,3320.84],[1642303200000,146.39,146.71,146.39,146.7,2162.59],[1642303500000,146.71,146.81,146.66,146.77,1720.57],[1642303800000,146.72,146.82,146.28,146.36,2286.86],[1642304100000,146.36,146.6,146.22,146.6,972.0],[1642304400000,146.61,146.84,146.58,146.68,821.52],[1642304700000,146.67,146.79,146.48,146.7,1003.27],[1642305000000,146.69,147.2,146.64,147.01,1707.68],[1642305300000,147.06,147.21,146.8,146.83,1379.42],[1642305600000,146.82,146.96,146.58,146.58,5270.15],[1642305900000,146.58,147.15,146.37,147.14,3392.8],[1642306200000,147.14,147.48,147.09,147.34,6580.72],[1642306500000,147.39,147.68,147.38,147.61,2588.49],[1642306800000,147.6,147.77,147.58,147.61,1468.26],[1642307100000,147.63,147.63,146.95,147.31,2277.44],[1642307400000,147.31,147.54,147.0,147.46,2622.55],[1642307700000,147.46,147.57,147.16,147.18,3617.37],[1642308000000,147.16,147.39,147.16,147.3,2210.82],[1642308300000,147.31,147.43,147.13,147.27,1968.4],[1642308600000,147.26,147.37,147.1,147.19,2342.49],[1642308900000,147.19,147.33,147.06,147.24,598.47],[1642309200000,147.24,147.42,147.04,147.39,1173.86],[1642309500000,147.4,147.44,147.21,147.35,1414.98],[1642309800000,147.36,147.52,147.34,147.51,1020.54],[1642310100000,147.5,147.54,147.2,147.39,2004.9],[1642310400000,147.42,147.56,147.26,147.42,2806.93],[1642310700000,147.4,147.54,147.24,147.5,2744.27],[1642311000000,147.5,147.55,147.21,147.33,2740.43],[1642311300000,147.34,147.36,147.05,147.05,654.58],[1642311600000,147.06,147.26,147.0,147.11,2373.74],[1642311900000,147.12,147.12,146.83,146.88,714.48],[1642312200000,146.89,146.95,146.68,146.79,898.65],[1642312500000,146.77,146.77,146.49,146.57,1900.44],[1642312800000,146.56,147.39,146.42,147.31,7018.76],[1642313100000,147.31,147.31,147.02,147.21,3744.88],[1642313400000,147.2,147.38,147.18,147.35,676.2],[1642313700000,147.36,147.45,147.29,147.29,950.5],[1642314000000,147.33,147.35,147.11,147.3,640.81],[1642314300000,147.3,147.43,147.3,147.36,2365.83],[1642314600000,147.36,147.59,147.31,147.56,1814.26],[1642314900000,147.6,148.35,147.55,148.28,6642.4],[1642315200000,148.27,148.41,148.06,148.12,5129.38],[1642315500000,148.13,148.38,148.07,148.14,4367.5],[1642315800000,148.13,148.41,148.13,148.36,5370.32],[1642316100000,148.37,148.67,148.37,148.46,7332.88],[1642316400000,148.46,148.84,148.46,148.58,5455.65],[1642316700000,148.59,149.02,148.5,148.69,9022.04],[1642317000000,148.68,149.16,148.55,148.92,4275.72],[1642317300000,148.91,148.95,148.56,148.62,2996.37],[1642317600000,148.64,148.66,148.23,148.61,2704.07],[1642317900000,148.62,148.84,148.44,148.51,2204.94],[1642318200000,148.53,149.14,148.49,149.09,2820.22],[1642318500000,149.09,149.47,149.04,149.39,5345.77],[1642318800000,149.39,149.49,149.31,149.4,2760.86],[1642319100000,149.41,149.9,149.33,149.85,7508.45],[1642319400000,149.87,150.05,149.66,149.8,6977.05],[1642319700000,149.8,149.91,149.37,149.67,4424.41],[1642320000000,149.73,150.31,149.73,150.25,6580.84],[1642320300000,150.26,150.69,150.03,150.45,7812.93],[1642320600000,150.44,150.73,150.05,150.12,5334.77],[1642320900000,150.1,150.44,149.98,150.41,4414.57],[1642321200000,150.41,150.5,150.18,150.22,3694.16],[1642321500000,150.21,150.22,149.68,149.88,3681.88],[1642321800000,149.88,149.99,149.53,149.85,4930.71],[1642322100000,149.87,149.92,149.67,149.78,1976.23],[1642322400000,149.76,149.87,149.59,149.63,1953.07],[1642322700000,149.64,149.69,149.1,149.2,3019.01],[1642323000000,149.17,149.25,148.85,149.0,4265.07],[1642323300000,149.01,149.13,148.88,149.01,3733.47],[1642323600000,149.01,149.52,148.86,149.4,3815.9],[1642323900000,149.39,149.43,149.2,149.36,3012.03],[1642324200000,149.34,149.47,149.23,149.4,1636.69],[1642324500000,149.4,149.4,148.85,149.01,1500.54],[1642324800000,148.99,149.03,148.82,148.98,2176.08],[1642325100000,148.98,149.18,148.84,148.87,3668.19],[1642325400000,148.85,149.09,148.77,149.06,3745.88],[1642325700000,149.05,149.08,148.89,148.97,1285.08],[1642326000000,148.98,149.28,148.78,149.27,2124.19],[1642326300000,149.26,149.33,149.04,149.18,1589.19],[1642326600000,149.18,149.3,148.91,149.28,2523.41],[1642326900000,149.28,149.31,149.02,149.14,1253.57],[1642327200000,149.16,149.53,149.16,149.48,1500.82],[1642327500000,149.49,149.81,149.49,149.65,3196.78],[1642327800000,149.65,149.91,149.55,149.81,2133.34],[1642328100000,149.8,149.93,149.75,149.8,1523.6],[1642328400000,149.81,150.06,149.68,150.0,2577.09],[1642328700000,150.0,150.0,149.82,149.89,1608.15],[1642329000000,149.89,149.95,149.57,149.59,1692.44],[1642329300000,149.57,149.84,149.51,149.74,1035.5],[1642329600000,149.74,149.84,149.58,149.61,1058.22],[1642329900000,149.6,149.6,149.21,149.26,2729.45],[1642330200000,149.24,149.3,148.74,148.8,4113.14],[1642330500000,148.81,148.91,148.23,148.3,3486.94],[1642330800000,148.3,148.58,147.8,148.2,8853.04],[1642331100000,148.2,148.57,147.75,148.52,4657.36],[1642331400000,148.5,148.55,147.78,147.99,5380.44],[1642331700000,148.0,148.23,147.63,148.11,3617.89],[1642332000000,148.11,148.58,147.95,148.54,5973.19],[1642332300000,148.54,148.55,148.11,148.28,3159.07],[1642332600000,148.28,148.44,147.89,148.32,1471.29],[1642332900000,148.33,148.43,148.21,148.4,1327.12],[1642333200000,148.4,148.61,148.26,148.34,2307.51],[1642333500000,148.33,148.51,148.19,148.22,1637.71],[1642333800000,148.21,148.5,148.16,148.48,1519.77],[1642334100000,148.48,148.58,148.07,148.13,5906.91],[1642334400000,148.11,148.33,148.0,148.32,2965.04],[1642334700000,148.33,148.58,148.14,148.58,1660.78],[1642335000000,148.58,148.63,148.42,148.52,2741.81],[1642335300000,148.51,148.88,148.37,148.41,10522.62],[1642335600000,148.42,148.5,148.33,148.46,2955.06],[1642335900000,148.46,148.49,148.1,148.41,2768.25],[1642336200000,148.41,148.49,148.23,148.37,1860.46],[1642336500000,148.37,148.49,148.26,148.34,1722.37],[1642336800000,148.35,148.48,148.24,148.45,1631.03],[1642337100000,148.44,148.5,148.27,148.5,7081.26],[1642337400000,148.49,148.99,148.44,148.93,13316.28],[1642337700000,148.91,149.27,148.77,148.79,7981.77],[1642338000000,148.78,150.0,148.77,149.73,7743.31],[1642338300000,149.73,149.98,149.2,149.4,8286.05],[1642338600000,149.41,149.62,148.94,149.27,4944.08],[1642338900000,149.26,149.3,148.79,148.95,3638.67],[1642339200000,148.95,149.05,148.61,148.77,3224.93],[1642339500000,148.76,148.76,147.08,147.22,15141.72],[1642339800000,147.24,148.2,147.14,147.99,6450.08],[1642340100000,147.98,148.51,147.85,148.44,3257.69],[1642340400000,148.41,148.93,148.21,148.84,4051.77],[1642340700000,148.82,148.85,148.38,148.67,4269.64],[1642341000000,148.69,149.41,148.68,149.37,4474.44],[1642341300000,149.4,149.89,149.13,149.85,7618.89],[1642341600000,149.85,150.24,149.81,150.13,7735.68],[1642341900000,150.13,150.5,149.92,149.98,7817.87],[1642342200000,149.97,150.07,149.44,149.47,3201.22],[1642342500000,149.46,149.75,149.25,149.56,2441.17],[1642342800000,149.57,150.13,149.52,149.96,2299.28],[1642343100000,149.97,150.6,149.8,150.56,3914.28],[1642343400000,150.57,151.58,150.57,151.42,15561.9],[1642343700000,151.42,151.96,151.4,151.8,9287.37],[1642344000000,151.79,151.95,151.12,151.66,5646.24],[1642344300000,151.67,151.83,151.29,151.48,4332.88],[1642344600000,151.48,151.88,151.43,151.64,3869.11],[1642344900000,151.65,151.69,150.94,151.22,5141.44],[1642345200000,151.21,151.46,150.8,150.99,7507.66],[1642345500000,151.0,151.05,150.64,150.81,3426.27],[1642345800000,150.81,150.88,150.26,150.54,11954.5],[1642346100000,150.54,151.05,150.43,150.46,3710.85],[1642346400000,150.46,150.51,150.17,150.34,3423.04],[1642346700000,150.33,150.6,150.14,150.31,2176.32],[1642347000000,150.31,150.83,150.27,150.54,2361.56],[1642347300000,150.54,150.8,149.97,150.26,5058.61],[1642347600000,150.26,150.47,150.09,150.47,1454.41],[1642347900000,150.45,150.72,150.07,150.11,3428.13],[1642348200000,150.11,150.15,149.67,149.93,3734.03],[1642348500000,149.92,150.14,149.7,149.94,2415.16],[1642348800000,149.97,150.39,149.97,150.1,2753.15],[1642349100000,150.1,150.12,149.58,149.68,3420.75],[1642349400000,149.69,150.0,149.69,149.79,4096.1],[1642349700000,149.75,150.47,149.75,150.32,3524.38],[1642350000000,150.32,150.91,150.26,150.61,4687.35],[1642350300000,150.64,150.93,150.52,150.63,2528.58],[1642350600000,150.65,150.96,150.58,150.78,3839.45],[1642350900000,150.78,150.94,150.13,150.37,5663.88],[1642351200000,150.36,150.47,150.2,150.43,4566.54],[1642351500000,150.42,150.82,150.31,150.61,2060.34],[1642351800000,150.6,150.67,150.17,150.46,4098.76],[1642352100000,150.47,150.54,150.18,150.18,2314.68],[1642352400000,150.19,150.64,149.75,149.76,5159.77],[1642352700000,149.76,150.6,149.47,150.45,5401.07],[1642353000000,150.46,150.62,150.22,150.52,3223.14],[1642353300000,150.5,150.7,150.17,150.2,1477.23],[1642353600000,150.19,150.54,150.17,150.31,1489.15],[1642353900000,150.31,150.45,150.18,150.19,1137.81],[1642354200000,150.19,150.29,149.84,149.98,2176.31],[1642354500000,149.97,150.13,149.79,149.86,1580.47],[1642354800000,149.86,149.88,149.68,149.71,3668.56],[1642355100000,149.71,149.96,149.46,149.54,3791.2],[1642355400000,149.52,149.6,149.01,149.37,10908.49],[1642355700000,149.36,149.88,149.29,149.57,5372.57],[1642356000000,149.55,149.84,149.36,149.6,3084.52],[1642356300000,149.6,149.9,149.51,149.81,1260.81],[1642356600000,149.8,149.83,149.51,149.58,1944.74],[1642356900000,149.57,149.77,149.55,149.71,1384.45],[1642357200000,149.68,149.71,149.01,149.22,5387.23],[1642357500000,149.22,149.27,148.77,149.01,4093.9],[1642357800000,149.0,149.24,148.73,148.89,2400.13],[1642358100000,148.88,149.0,148.84,149.0,1090.8],[1642358400000,148.99,149.06,148.72,148.99,4617.01],[1642358700000,149.01,149.04,148.72,149.02,1714.65],[1642359000000,149.01,149.13,148.57,148.58,2904.58],[1642359300000,148.57,148.98,148.52,148.8,1681.63],[1642359600000,148.8,148.95,148.64,148.81,1255.6],[1642359900000,148.82,148.82,148.39,148.47,3855.47],[1642360200000,148.48,148.48,148.31,148.34,1543.03],[1642360500000,148.34,148.71,148.28,148.4,2072.27],[1642360800000,148.4,148.5,148.3,148.4,1465.65],[1642361100000,148.38,148.48,148.3,148.48,1739.48],[1642361400000,148.49,148.6,148.13,148.24,2849.64],[1642361700000,148.22,148.5,148.18,148.43,1158.89],[1642362000000,148.42,148.59,147.87,147.99,5980.54],[1642362300000,147.98,148.33,147.89,148.09,2597.69],[1642362600000,148.12,148.17,147.76,147.99,1803.47],[1642362900000,148.0,148.15,147.85,147.97,2151.58],[1642363200000,147.97,147.99,147.54,147.77,3568.38],[1642363500000,147.79,148.17,147.34,148.07,4503.44],[1642363800000,148.04,148.33,148.04,148.21,2922.93],[1642364100000,148.22,148.65,148.2,148.35,5677.93],[1642364400000,148.34,148.35,147.71,147.96,4995.18],[1642364700000,147.97,148.3,147.81,148.07,2116.86],[1642365000000,148.08,148.15,147.5,147.76,5888.2],[1642365300000,147.77,147.98,147.76,147.9,1181.64],[1642365600000,147.9,148.18,147.8,148.12,2470.08],[1642365900000,148.13,148.51,148.0,148.28,5093.5],[1642366200000,148.28,148.32,147.95,147.98,2032.72],[1642366500000,148.0,148.03,147.55,147.72,2375.37],[1642366800000,147.71,148.16,147.69,147.9,1426.07],[1642367100000,147.89,147.92,147.48,147.8,1970.71],[1642367400000,147.76,147.91,147.04,147.28,5325.35],[1642367700000,147.24,147.66,146.52,146.92,17789.06],[1642368000000,146.93,147.31,146.69,146.97,4597.99],[1642368300000,146.98,147.15,146.85,147.08,2522.8],[1642368600000,147.07,147.09,146.59,146.88,2907.04],[1642368900000,146.89,147.0,146.72,146.97,2050.14],[1642369200000,146.95,146.95,146.53,146.77,3714.18],[1642369500000,146.78,146.93,146.3,146.5,4121.51],[1642369800000,146.5,146.79,146.47,146.72,1325.0],[1642370100000,146.72,147.08,146.65,146.75,1879.09],[1642370400000,146.72,147.0,146.56,146.88,4282.04],[1642370700000,146.88,147.23,146.76,147.15,2472.8],[1642371000000,147.14,147.34,147.03,147.28,2412.06],[1642371300000,147.29,147.4,147.18,147.37,2253.39],[1642371600000,147.39,148.19,147.23,147.87,7310.97],[1642371900000,147.88,148.08,147.75,147.84,2896.62],[1642372200000,147.82,147.88,147.76,147.87,1150.75],[1642372500000,147.87,147.88,147.76,147.79,747.21],[1642372800000,147.79,147.79,147.58,147.67,2332.79],[1642373100000,147.67,147.7,147.43,147.58,2499.34],[1642373400000,147.57,147.58,147.42,147.49,908.64],[1642373700000,147.48,147.92,147.43,147.82,2284.1],[1642374000000,147.8,148.04,147.41,147.5,2550.1],[1642374300000,147.46,147.95,147.28,147.94,2420.24],[1642374600000,147.94,148.39,147.88,147.99,4123.22],[1642374900000,147.98,148.32,147.9,147.93,2698.45],[1642375200000,147.94,148.35,147.87,148.29,1582.04],[1642375500000,148.29,148.37,147.57,147.9,4780.77],[1642375800000,147.9,148.28,147.76,148.28,2393.72],[1642376100000,148.28,148.29,147.91,148.1,2550.08],[1642376400000,148.1,148.11,147.89,147.9,2636.64],[1642376700000,147.9,147.9,147.61,147.72,1898.47],[1642377000000,147.72,147.96,147.67,147.71,3014.78],[1642377300000,147.73,147.98,147.67,147.98,3301.33],[1642377600000,147.98,148.23,147.53,148.19,7430.87],[1642377900000,148.19,148.29,147.92,147.93,5063.64],[1642378200000,147.94,148.21,147.65,148.15,4176.76],[1642378500000,148.13,148.14,147.44,147.73,4828.0],[1642378800000,147.75,147.75,147.21,147.37,2996.27],[1642379100000,147.37,147.53,147.05,147.45,3255.8],[1642379400000,147.44,147.63,147.0,147.61,3982.75],[1642379700000,147.59,147.64,147.16,147.16,1531.15],[1642380000000,147.15,147.74,147.15,147.63,1010.92],[1642380300000,147.62,147.69,147.28,147.62,2031.35],[1642380600000,147.59,147.59,147.16,147.18,1392.7],[1642380900000,147.18,147.31,146.53,146.81,4366.06],[1642381200000,146.8,147.01,146.59,146.76,3627.16],[1642381500000,146.76,146.76,146.28,146.71,4069.7],[1642381800000,146.7,146.84,146.14,146.33,3788.85],[1642382100000,146.33,146.73,146.08,146.63,5466.48],[1642382400000,146.65,146.65,146.0,146.38,8035.98],[1642382700000,146.39,146.39,145.67,146.38,24331.06],[1642383000000,146.38,146.47,145.86,145.94,4104.13],[1642383300000,145.96,146.02,145.6,145.92,4860.48],[1642383600000,145.92,145.99,145.67,145.88,3355.49],[1642383900000,145.87,145.99,145.56,145.93,8501.6],[1642384200000,145.93,146.02,145.67,145.92,5181.28],[1642384500000,145.92,145.97,145.64,145.95,3527.47],[1642384800000,145.98,146.0,145.71,145.79,5039.36],[1642385100000,145.78,146.04,145.41,145.67,7253.3],[1642385400000,145.67,145.67,145.02,145.14,7406.7],[1642385700000,145.12,145.47,145.02,145.24,4894.17],[1642386000000,145.22,145.38,144.76,145.27,11616.02],[1642386300000,145.28,145.39,145.02,145.34,3862.68],[1642386600000,145.34,145.35,145.0,145.05,4084.41],[1642386900000,145.06,145.26,145.0,145.02,1800.91],[1642387200000,145.01,145.16,144.82,145.11,2783.89],[1642387500000,145.12,145.51,145.12,145.38,3524.01],[1642387800000,145.39,145.57,144.84,145.08,5996.53],[1642388100000,145.08,145.25,144.5,145.12,9751.47],[1642388400000,145.11,145.23,144.7,144.75,5158.76],[1642388700000,144.75,144.94,144.39,144.94,6677.26],[1642389000000,144.94,144.98,144.69,144.72,2234.3],[1642389300000,144.73,144.88,143.72,143.96,11594.84],[1642389600000,143.96,144.35,143.89,143.98,4656.99],[1642389900000,143.97,144.13,143.51,143.77,5641.24],[1642390200000,143.73,143.79,143.34,143.57,5360.86],[1642390500000,143.57,143.83,143.32,143.78,3897.68],[1642390800000,143.79,143.84,143.56,143.83,2949.83],[1642391100000,143.82,143.84,143.47,143.61,3892.72],[1642391400000,143.61,143.85,143.47,143.75,2605.14],[1642391700000,143.75,143.75,142.85,142.95,13023.35],[1642392000000,142.97,143.4,142.52,143.38,9511.01],[1642392300000,143.37,143.78,143.06,143.63,5047.81],[1642392600000,143.6,143.73,143.36,143.71,4714.02],[1642392900000,143.68,143.92,143.52,143.79,4953.81],[1642393200000,143.79,143.93,143.39,143.4,5330.56],[1642393500000,143.4,143.58,143.21,143.53,2535.96],[1642393800000,143.5,143.53,143.1,143.17,3888.79],[1642394100000,143.17,143.36,143.06,143.1,1915.52],[1642394400000,143.1,143.18,143.0,143.14,3201.33],[1642394700000,143.13,143.54,143.06,143.5,2344.46],[1642395000000,143.5,143.5,143.12,143.15,1808.99],[1642395300000,143.14,143.23,142.78,142.81,5532.86],[1642395600000,142.82,142.82,141.66,142.09,17549.05],[1642395900000,142.07,142.17,141.77,141.87,4432.65],[1642396200000,141.88,142.4,141.88,142.27,2799.84],[1642396500000,142.27,142.61,142.16,142.45,2697.64],[1642396800000,142.44,142.81,142.42,142.44,5329.15],[1642397100000,142.46,142.92,142.46,142.79,3536.48],[1642397400000,142.79,142.92,142.56,142.58,1895.44],[1642397700000,142.6,143.09,142.53,142.98,4856.81],[1642398000000,142.96,142.96,142.7,142.86,2202.18],[1642398300000,142.87,143.16,142.35,142.46,3043.76],[1642398600000,142.46,142.76,142.37,142.65,2108.9],[1642398900000,142.65,143.1,142.58,143.01,2390.35],[1642399200000,143.02,143.33,142.94,143.2,4392.94],[1642399500000,143.23,143.45,143.17,143.24,3634.7],[1642399800000,143.22,143.24,142.72,142.94,4192.25],[1642400100000,142.96,143.1,142.77,142.84,4456.45],[1642400400000,142.84,143.29,142.84,143.2,2776.99],[1642400700000,143.19,143.44,143.11,143.43,2916.29],[1642401000000,143.43,143.65,143.24,143.45,3305.99],[1642401300000,143.44,143.54,143.14,143.17,3036.36],[1642401600000,143.18,143.4,143.15,143.32,1753.08],[1642401900000,143.33,143.41,143.13,143.3,1338.37],[1642402200000,143.32,143.33,143.0,143.09,1675.24],[1642402500000,143.09,143.16,142.95,143.04,1837.77],[1642402800000,143.03,143.32,142.93,143.24,1742.08],[1642403100000,143.23,143.49,143.13,143.39,1606.31],[1642403400000,143.43,143.67,143.31,143.53,5418.17],[1642403700000,143.54,143.62,143.3,143.36,3418.83],[1642404000000,143.36,143.59,143.34,143.44,6089.56],[1642404300000,143.45,143.65,143.38,143.5,1993.14],[1642404600000,143.5,143.62,143.4,143.45,2926.43],[1642404900000,143.5,143.8,143.49,143.71,1441.96],[1642405200000,143.72,143.74,143.4,143.49,1625.11],[1642405500000,143.49,143.75,143.49,143.53,2174.53],[1642405800000,143.52,143.56,143.35,143.4,2143.1],[1642406100000,143.41,143.47,143.21,143.23,2813.93],[1642406400000,143.26,143.48,143.0,143.06,5451.52],[1642406700000,143.06,143.4,143.03,143.39,3302.97],[1642407000000,143.38,143.59,143.31,143.57,1904.77],[1642407300000,143.57,143.6,143.21,143.4,2225.18],[1642407600000,143.39,143.43,143.02,143.14,3507.01],[1642407900000,143.12,143.29,143.1,143.2,2152.0],[1642408200000,143.2,143.42,143.01,143.32,4064.37],[1642408500000,143.35,143.52,143.34,143.49,2213.3],[1642408800000,143.49,143.54,143.43,143.5,2852.81],[1642409100000,143.51,143.55,143.15,143.44,2392.31],[1642409400000,143.44,143.76,143.43,143.61,1844.48],[1642409700000,143.59,143.67,143.48,143.51,2501.65],[1642410000000,143.5,143.73,143.21,143.31,3191.68],[1642410300000,143.29,143.76,143.26,143.75,2195.05],[1642410600000,143.75,143.89,143.6,143.71,3865.51],[1642410900000,143.71,143.82,143.42,143.48,3650.94],[1642411200000,143.47,143.49,143.28,143.38,3579.79],[1642411500000,143.37,143.45,143.2,143.29,3188.26],[1642411800000,143.3,143.59,143.18,143.19,2856.46],[1642412100000,143.18,143.41,143.1,143.35,1326.17],[1642412400000,143.36,143.66,143.36,143.42,1558.9],[1642412700000,143.42,143.64,143.39,143.61,1817.1],[1642413000000,143.61,144.01,143.57,143.81,4975.69],[1642413300000,143.81,143.84,143.55,143.66,3039.01],[1642413600000,143.67,143.9,143.48,143.49,2885.32],[1642413900000,143.5,143.5,143.01,143.37,7916.58],[1642414200000,143.37,143.46,143.28,143.45,3783.14],[1642414500000,143.45,143.68,143.28,143.43,9290.32],[1642414800000,143.43,143.45,142.52,142.66,16676.49],[1642415100000,142.65,143.02,142.57,142.8,7514.78],[1642415400000,142.8,142.8,142.44,142.65,4648.1],[1642415700000,142.66,143.07,142.63,142.99,10639.96],[1642416000000,142.98,143.07,142.76,143.02,3791.76],[1642416300000,143.01,143.02,142.29,142.81,13798.41],[1642416600000,142.81,143.02,142.66,143.02,5607.32],[1642416900000,143.02,143.37,143.02,143.3,7797.91],[1642417200000,143.28,143.79,143.24,143.42,4134.51],[1642417500000,143.41,143.41,143.02,143.22,2721.4],[1642417800000,143.24,143.43,143.11,143.13,1660.17],[1642418100000,143.13,143.57,143.13,143.55,1805.7],[1642418400000,143.55,143.55,143.01,143.04,2120.52],[1642418700000,143.03,143.16,142.73,142.78,2997.55],[1642419000000,142.77,142.91,142.29,142.54,4341.21],[1642419300000,142.55,142.77,142.38,142.67,3840.87],[1642419600000,142.69,142.99,142.52,142.72,2398.77],[1642419900000,142.72,142.95,142.68,142.87,2079.49],[1642420200000,142.87,143.16,142.83,143.08,1238.85],[1642420500000,143.07,143.11,142.27,142.46,6690.61],[1642420800000,142.46,142.85,142.21,142.25,5362.32],[1642421100000,142.24,142.29,141.87,141.94,9580.05],[1642421400000,141.97,142.15,141.72,141.93,4473.26],[1642421700000,141.93,142.05,141.01,141.63,10722.42],[1642422000000,141.6,142.29,141.42,142.24,8141.77],[1642422300000,142.24,142.93,142.2,142.74,7144.18],[1642422600000,142.72,142.92,142.6,142.78,4957.62],[1642422900000,142.83,142.88,142.5,142.52,2911.59],[1642423200000,142.53,143.02,142.53,142.61,3775.35],[1642423500000,142.61,142.75,142.27,142.64,3544.83],[1642423800000,142.65,142.73,142.28,142.39,3186.95],[1642424100000,142.41,142.49,141.97,142.06,4102.29],[1642424400000,142.02,142.45,142.0,142.06,2687.96],[1642424700000,142.05,142.28,141.94,142.24,2689.83],[1642425000000,142.23,142.52,142.06,142.51,1676.93],[1642425300000,142.51,142.97,142.47,142.83,4018.62],[1642425600000,142.84,142.9,142.65,142.86,1544.73],[1642425900000,142.84,142.87,142.53,142.59,1131.98],[1642426200000,142.59,142.72,142.26,142.71,1929.35],[1642426500000,142.71,142.87,142.51,142.7,2403.41],[1642426800000,142.7,142.79,142.42,142.51,3617.27],[1642427100000,142.57,142.7,142.22,142.35,3387.88],[1642427400000,142.36,142.41,142.11,142.4,1886.96],[1642427700000,142.38,142.5,142.25,142.39,2716.86],[1642428000000,142.39,143.02,142.19,142.96,6689.98],[1642428300000,142.97,143.39,142.83,143.03,9126.25],[1642428600000,143.05,143.3,142.9,143.08,2470.65],[1642428900000,143.05,143.39,142.86,143.38,2676.34],[1642429200000,143.36,143.64,143.12,143.62,3085.22],[1642429500000,143.63,143.64,143.35,143.4,2089.53],[1642429800000,143.39,143.8,143.39,143.51,4637.16],[1642430100000,143.54,143.65,143.33,143.62,4101.99],[1642430400000,143.61,143.68,143.42,143.62,1949.17],[1642430700000,143.63,143.72,143.3,143.35,3046.47],[1642431000000,143.35,143.4,143.09,143.34,3631.48],[1642431300000,143.34,143.59,143.11,143.41,3201.62],[1642431600000,143.43,143.47,142.38,142.48,5977.67],[1642431900000,142.47,142.92,142.35,142.43,4093.32],[1642432200000,142.43,142.95,142.0,142.82,6032.03],[1642432500000,142.8,143.28,142.63,143.13,3483.12],[1642432800000,143.15,143.19,142.68,142.68,4963.41],[1642433100000,142.69,143.05,142.62,142.98,3365.69],[1642433400000,142.99,143.07,142.22,142.32,3349.36],[1642433700000,142.31,142.9,142.31,142.9,2821.46],[1642434000000,142.91,142.93,142.74,142.92,2198.41],[1642434300000,142.88,143.0,142.42,142.45,1469.89],[1642434600000,142.45,142.5,142.19,142.25,4072.6],[1642434900000,142.25,142.42,141.72,142.15,11299.31],[1642435200000,142.16,142.51,141.95,142.38,3975.56],[1642435500000,142.36,142.39,141.5,141.57,5674.95],[1642435800000,141.58,141.58,140.16,140.3,26737.87],[1642436100000,140.3,140.88,140.07,140.68,11841.73],[1642436400000,140.69,141.49,140.4,141.45,7604.8],[1642436700000,141.46,141.5,140.8,140.91,5619.74],[1642437000000,140.91,141.48,140.55,140.59,5135.38],[1642437300000,140.6,141.04,140.57,140.78,3192.99],[1642437600000,140.82,140.9,140.51,140.87,4740.82],[1642437900000,140.89,140.91,140.32,140.56,5281.59],[1642438200000,140.58,140.77,140.28,140.66,4288.41],[1642438500000,140.65,141.01,140.63,140.86,2285.86],[1642438800000,140.86,140.97,140.19,140.42,3880.68],[1642439100000,140.42,140.86,140.14,140.37,5043.26],[1642439400000,140.37,140.38,139.42,139.56,17641.7],[1642439700000,139.57,140.22,139.15,140.18,6425.24],[1642440000000,140.18,140.29,139.48,139.69,4217.19],[1642440300000,139.7,139.8,139.37,139.54,4798.07],[1642440600000,139.53,140.31,139.21,140.31,8229.66],[1642440900000,140.31,140.44,139.92,139.99,3609.77],[1642441200000,140.0,140.55,139.95,140.43,9240.75],[1642441500000,140.42,140.48,140.11,140.18,3477.15],[1642441800000,140.17,140.42,139.97,140.06,3629.91],[1642442100000,140.06,140.07,139.72,139.89,4555.68],[1642442400000,139.91,139.92,139.25,139.4,5880.46],[1642442700000,139.37,139.56,139.17,139.28,3886.26],[1642443000000,139.29,139.59,139.05,139.45,6780.95],[1642443300000,139.45,139.64,139.11,139.31,4273.9],[1642443600000,139.31,139.46,138.9,139.27,9121.72],[1642443900000,139.25,139.3,138.96,139.04,5576.3],[1642444200000,139.03,139.34,138.8,139.15,18506.02],[1642444500000,139.12,139.23,138.89,139.2,5341.18],[1642444800000,139.21,139.41,138.81,139.01,6465.87],[1642445100000,139.02,139.54,139.02,139.52,5947.99],[1642445400000,139.52,139.68,139.39,139.52,4756.89],[1642445700000,139.52,139.59,139.34,139.46,4922.33],[1642446000000,139.45,139.58,139.16,139.48,5724.82],[1642446300000,139.49,139.59,139.15,139.43,2563.19],[1642446600000,139.43,139.79,139.34,139.55,5680.65],[1642446900000,139.53,139.6,139.45,139.52,2671.95],[1642447200000,139.54,139.55,139.23,139.38,2308.81],[1642447500000,139.39,139.57,139.33,139.48,2606.03],[1642447800000,139.51,139.58,139.32,139.41,3448.32],[1642448100000,139.41,139.81,139.41,139.75,4711.75],[1642448400000,139.75,140.09,139.74,139.92,5432.24],[1642448700000,139.9,140.03,139.81,139.83,2832.98],[1642449000000,139.84,140.06,139.84,140.0,4937.98],[1642449300000,140.0,140.07,139.83,139.87,2491.06],[1642449600000,139.86,140.07,139.85,140.05,4699.9],[1642449900000,140.04,140.06,139.86,140.03,2385.75],[1642450200000,140.02,140.08,139.6,139.8,2882.11],[1642450500000,139.78,140.0,139.78,139.89,1506.62],[1642450800000,139.92,140.12,139.81,140.09,2704.25],[1642451100000,140.09,140.18,139.65,139.68,2567.79],[1642451400000,139.68,139.72,139.41,139.51,2529.04],[1642451700000,139.52,139.55,139.33,139.47,2294.69],[1642452000000,139.46,139.63,139.3,139.48,1685.48],[1642452300000,139.48,139.53,139.11,139.25,2519.17],[1642452600000,139.26,139.48,139.26,139.44,1473.06],[1642452900000,139.43,139.45,139.08,139.1,1922.23],[1642453200000,139.09,139.47,139.04,139.42,2458.14],[1642453500000,139.42,139.5,138.95,138.95,3241.86],[1642453800000,138.98,139.15,138.58,138.95,6482.6],[1642454100000,138.93,138.99,138.31,138.36,11945.99],[1642454400000,138.35,138.6,138.11,138.28,4431.98],[1642454700000,138.28,138.57,137.61,137.82,10178.39],[1642455000000,137.84,138.22,137.39,137.93,6736.01],[1642455300000,137.94,138.22,137.36,137.48,4432.74],[1642455600000,137.44,137.66,137.02,137.35,7706.85],[1642455900000,137.41,137.71,137.05,137.59,4476.41],[1642456200000,137.58,138.15,137.17,138.15,3810.1],[1642456500000,138.14,138.44,137.91,138.15,3765.37],[1642456800000,138.15,138.35,137.95,138.19,3648.11],[1642457100000,138.19,138.53,137.96,138.24,5222.3],[1642457400000,138.21,138.4,137.91,138.03,3076.38],[1642457700000,138.03,138.03,137.35,137.53,4193.5],[1642458000000,137.54,138.31,137.52,138.31,2987.09],[1642458300000,138.31,138.54,138.15,138.52,3651.92],[1642458600000,138.5,139.5,138.45,139.36,3986.3],[1642458900000,139.35,139.95,139.29,139.82,4954.97],[1642459200000,139.82,139.85,139.22,139.81,5602.78],[1642459500000,139.79,139.87,139.41,139.51,2827.7],[1642459800000,139.54,139.67,139.02,139.12,3968.69],[1642460100000,139.11,139.41,139.01,139.11,2036.77],[1642460400000,139.12,139.86,139.11,139.53,3652.41],[1642460700000,139.52,139.96,139.3,139.73,3143.13],[1642461000000,139.76,140.22,139.76,139.96,4649.7],[1642461300000,140.0,140.29,139.61,140.01,4531.96],[1642461600000,140.0,140.0,139.62,139.75,2096.98],[1642461900000,139.76,139.79,139.38,139.64,3125.04],[1642462200000,139.64,140.16,139.63,139.97,3555.67],[1642462500000,139.97,140.15,139.84,140.1,2571.41],[1642462800000,140.12,140.15,139.9,140.0,1605.82],[1642463100000,139.99,140.09,139.72,140.04,3282.23],[1642463400000,140.04,140.09,139.64,139.86,2161.23],[1642463700000,139.88,140.03,139.72,139.8,3864.58],[1642464000000,139.81,140.33,139.66,140.04,6933.64],[1642464300000,140.04,140.59,139.59,140.48,7051.2],[1642464600000,140.48,141.06,140.37,140.7,11213.51],[1642464900000,140.7,141.25,140.68,141.12,6412.35],[1642465200000,141.12,141.53,140.96,141.07,5804.66],[1642465500000,141.07,141.11,140.66,140.74,3447.2],[1642465800000,140.72,140.96,140.37,140.67,2389.1],[1642466100000,140.67,141.12,140.63,140.98,1522.91],[1642466400000,140.99,141.12,140.59,140.9,1568.42],[1642466700000,140.89,141.43,140.87,141.32,3592.01],[1642467000000,141.31,141.58,141.2,141.46,4526.6],[1642467300000,141.49,141.51,141.1,141.3,2690.54],[1642467600000,141.29,141.49,140.84,141.11,2826.55],[1642467900000,141.12,141.43,141.04,141.06,2648.92],[1642468200000,141.07,141.78,141.07,141.52,4098.41],[1642468500000,141.51,141.56,141.14,141.47,1334.82],[1642468800000,141.46,141.73,141.35,141.68,2503.85],[1642469100000,141.7,141.83,141.53,141.53,1945.25],[1642469400000,141.52,141.57,140.79,140.93,2427.67],[1642469700000,140.95,141.2,140.88,141.07,1093.38],[1642470000000,141.07,141.19,140.91,141.01,2613.18],[1642470300000,141.0,141.15,140.8,140.92,1661.14],[1642470600000,140.89,140.98,140.65,140.65,5279.74],[1642470900000,140.66,140.9,139.97,140.87,31758.43],[1642471200000,140.87,140.95,140.37,140.57,3649.24],[1642471500000,140.56,140.7,140.35,140.38,2139.9],[1642471800000,140.37,140.38,139.92,140.11,5024.93],[1642472100000,140.12,140.38,140.05,140.25,2099.97],[1642472400000,140.28,140.28,139.9,139.9,1445.19],[1642472700000,139.89,140.15,139.83,139.93,4171.49],[1642473000000,139.93,140.14,139.92,140.0,2247.66],[1642473300000,139.99,140.05,139.74,139.93,2005.34],[1642473600000,139.94,140.15,139.94,140.07,1653.32],[1642473900000,140.09,140.45,139.95,139.98,8082.66],[1642474200000,139.98,140.15,139.74,139.79,3028.26],[1642474500000,139.75,140.18,139.62,140.17,1386.4],[1642474800000,140.18,140.37,140.02,140.02,3318.3],[1642475100000,140.02,140.55,140.0,140.46,8717.73],[1642475400000,140.46,140.5,140.07,140.12,2071.43],[1642475700000,140.11,140.2,139.8,140.12,2462.51],[1642476000000,140.12,140.15,139.75,139.76,1713.94],[1642476300000,139.77,139.83,139.52,139.65,2659.22],[1642476600000,139.62,139.95,139.5,139.71,10842.16],[1642476900000,139.71,139.73,139.07,139.15,5196.07],[1642477200000,139.16,139.25,139.0,139.12,16599.38],[1642477500000,139.11,139.43,139.0,139.07,7126.08],[1642477800000,139.08,139.46,139.0,139.4,8689.94],[1642478100000,139.41,139.44,139.05,139.21,2718.42],[1642478400000,139.22,139.36,139.0,139.32,4075.07],[1642478700000,139.31,139.47,139.19,139.4,1400.54],[1642479000000,139.4,139.41,138.87,138.89,10250.78],[1642479300000,138.89,139.11,138.45,138.45,5234.43],[1642479600000,138.46,138.56,138.2,138.38,4602.23],[1642479900000,138.37,138.73,138.26,138.56,1684.6],[1642480200000,138.57,138.62,138.11,138.33,1645.99],[1642480500000,138.33,138.98,138.3,138.95,2843.16],[1642480800000,138.95,139.16,138.88,139.14,878.7],[1642481100000,139.16,139.23,138.76,138.76,2020.95],[1642481400000,138.77,139.19,138.66,139.19,1421.7],[1642481700000,139.2,139.2,138.7,138.75,1475.82],[1642482000000,138.71,138.87,138.28,138.32,2075.64],[1642482300000,138.32,139.05,138.3,139.01,2507.64],[1642482600000,139.01,139.2,138.86,139.17,3216.5],[1642482900000,139.17,139.28,139.1,139.15,1962.05],[1642483200000,139.13,139.15,138.84,138.98,1566.63],[1642483500000,138.95,139.2,138.95,139.2,1059.21],[1642483800000,139.2,139.25,138.77,139.06,3929.33],[1642484100000,139.06,139.27,138.9,139.11,3902.51],[1642484400000,139.1,139.11,138.65,138.67,3866.97],[1642484700000,138.67,139.25,138.67,139.18,3360.55],[1642485000000,139.14,139.28,139.0,139.28,1543.26],[1642485300000,139.28,139.3,139.06,139.1,1649.42],[1642485600000,139.07,139.83,139.04,139.83,3159.78],[1642485900000,139.82,139.9,139.61,139.87,2641.33],[1642486200000,139.88,140.1,139.83,139.85,2391.73],[1642486500000,139.84,139.96,139.61,139.69,2466.23],[1642486800000,139.72,140.4,139.66,140.3,6310.17],[1642487100000,140.31,140.61,140.31,140.5,3719.57],[1642487400000,140.49,140.61,140.14,140.26,3390.63],[1642487700000,140.26,140.43,140.17,140.22,1612.3],[1642488000000,140.23,140.58,140.06,140.4,3144.71],[1642488300000,140.38,140.72,140.34,140.61,3075.13],[1642488600000,140.6,140.9,140.56,140.6,2880.68],[1642488900000,140.61,140.78,140.5,140.58,1507.18],[1642489200000,140.58,140.87,140.44,140.5,2767.63],[1642489500000,140.47,140.56,140.09,140.33,2139.03],[1642489800000,140.32,140.32,140.04,140.1,1534.23],[1642490100000,140.11,140.77,140.08,140.41,2124.73],[1642490400000,140.41,140.61,139.62,139.7,4982.6],[1642490700000,139.7,139.96,139.65,139.86,2348.68],[1642491000000,139.88,140.07,139.49,140.05,2525.8],[1642491300000,140.05,140.14,139.82,140.1,2556.89],[1642491600000,140.07,140.14,139.57,139.78,2057.54],[1642491900000,139.78,140.09,139.54,140.01,5435.55],[1642492200000,139.99,140.06,139.69,139.77,1600.48],[1642492500000,139.77,140.25,139.76,140.23,3066.54],[1642492800000,140.22,140.39,139.76,140.17,3136.55],[1642493100000,140.16,140.3,139.63,139.98,2247.54],[1642493400000,139.97,140.01,139.38,139.46,5744.3],[1642493700000,139.46,139.78,139.28,139.29,2688.28],[1642494000000,139.3,139.52,138.51,138.76,6825.86],[1642494300000,138.77,138.92,138.2,138.36,5622.8],[1642494600000,138.33,138.88,138.24,138.74,4763.7],[1642494900000,138.71,138.88,138.2,138.63,4924.84],[1642495200000,138.63,138.82,138.56,138.78,3084.08],[1642495500000,138.79,138.88,138.15,138.49,3951.26],[1642495800000,138.48,138.51,137.73,138.0,5755.96],[1642496100000,137.99,138.35,137.79,137.85,3242.86],[1642496400000,137.91,138.17,137.61,137.87,4310.43],[1642496700000,137.86,138.01,137.4,137.54,8204.08],[1642497000000,137.57,137.81,137.3,137.33,4235.79],[1642497300000,137.37,137.58,136.61,136.79,13262.7],[1642497600000,136.79,136.83,135.95,136.57,15141.71],[1642497900000,136.56,137.35,136.49,137.29,11851.71],[1642498200000,137.28,137.84,136.84,137.05,6513.98],[1642498500000,137.06,137.62,136.84,137.22,5352.1],[1642498800000,137.21,137.56,137.02,137.4,3827.65],[1642499100000,137.35,137.74,137.02,137.7,2768.4],[1642499400000,137.7,137.8,137.3,137.45,2256.63],[1642499700000,137.44,137.45,137.14,137.36,2804.88],[1642500000000,137.34,137.44,136.91,137.34,3066.66],[1642500300000,137.33,137.49,137.23,137.38,3820.4],[1642500600000,137.36,137.59,137.08,137.52,3691.93],[1642500900000,137.5,137.9,137.07,137.11,6853.35],[1642501200000,137.12,137.29,137.0,137.1,1629.32],[1642501500000,137.12,137.59,137.08,137.5,1373.78],[1642501800000,137.49,138.06,137.39,137.94,3776.99],[1642502100000,137.9,138.07,137.85,138.04,3104.63],[1642502400000,138.04,138.16,137.91,137.94,1624.35],[1642502700000,137.94,138.18,137.3,137.4,5450.99],[1642503000000,137.41,137.62,137.25,137.55,2294.13],[1642503300000,137.55,137.55,137.21,137.34,1972.37],[1642503600000,137.35,137.5,137.06,137.15,2489.03],[1642503900000,137.13,137.35,137.08,137.16,1322.27],[1642504200000,137.15,137.3,136.9,137.07,3868.57],[1642504500000,137.09,137.41,137.0,137.03,1722.35],[1642504800000,137.02,137.2,136.92,137.18,1896.13],[1642505100000,137.19,137.38,137.08,137.35,1818.34],[1642505400000,137.35,137.46,137.06,137.16,2442.98],[1642505700000,137.15,137.34,137.14,137.29,1840.26],[1642506000000,137.3,137.32,137.05,137.17,1496.07],[1642506300000,137.18,137.61,137.06,137.46,2674.3],[1642506600000,137.47,137.6,137.18,137.3,1728.03],[1642506900000,137.29,137.78,137.29,137.62,1990.37],[1642507200000,137.61,138.24,137.55,137.97,4687.81],[1642507500000,137.99,138.1,137.49,137.54,1717.57],[1642507800000,137.52,137.71,137.17,137.29,2083.94],[1642508100000,137.29,137.34,136.7,136.85,3529.86],[1642508400000,136.83,137.12,136.65,136.69,2324.95],[1642508700000,136.67,136.97,136.64,136.89,2864.91],[1642509000000,136.88,137.14,136.54,136.99,2233.12],[1642509300000,137.0,137.2,136.82,137.01,1651.24],[1642509600000,137.03,137.08,136.4,136.59,3094.88],[1642509900000,136.59,137.24,136.54,136.93,3706.05],[1642510200000,136.92,137.38,136.89,137.27,2386.57],[1642510500000,137.26,137.46,137.26,137.45,2822.3],[1642510800000,137.45,137.61,136.98,137.0,2711.74],[1642511100000,136.99,137.07,136.47,136.66,3745.18],[1642511400000,136.65,136.93,136.3,136.35,5002.82],[1642511700000,136.36,136.4,135.73,135.9,19220.17],[1642512000000,135.9,136.24,135.43,135.57,7504.29],[1642512300000,135.58,135.92,135.27,135.41,8613.77],[1642512600000,135.46,135.9,135.19,135.83,6824.36],[1642512900000,135.82,136.24,135.69,136.1,3037.32],[1642513200000,136.08,136.25,135.44,135.55,3260.36],[1642513500000,135.56,136.4,135.49,136.21,6706.39],[1642513800000,136.21,136.38,135.93,136.11,4301.82],[1642514100000,136.15,136.58,136.07,136.42,4110.61],[1642514400000,136.42,136.7,136.12,136.12,5363.27],[1642514700000,136.15,136.25,135.63,135.76,4890.54],[1642515000000,135.77,135.88,135.49,135.54,4260.9],[1642515300000,135.54,135.84,135.29,135.31,4009.8],[1642515600000,135.31,135.72,135.2,135.44,4296.45],[1642515900000,135.43,135.94,135.12,135.82,6088.68],[1642516200000,135.8,135.95,134.61,134.75,21745.71],[1642516500000,134.78,135.57,134.39,135.08,12392.82],[1642516800000,135.08,136.44,134.89,135.8,10287.3],[1642517100000,135.82,136.08,135.47,135.69,5747.19],[1642517400000,135.68,136.23,134.92,135.46,15987.33],[1642517700000,135.42,136.21,135.26,136.2,6214.79],[1642518000000,136.13,136.51,135.63,136.49,5954.25],[1642518300000,136.49,137.29,136.43,137.01,9613.67],[1642518600000,137.0,137.55,136.59,136.59,7863.24],[1642518900000,136.59,137.31,136.58,136.63,4574.12],[1642519200000,136.66,137.47,136.43,137.37,5447.32],[1642519500000,137.37,137.65,137.0,137.54,5254.21],[1642519800000,137.54,137.75,137.18,137.3,6837.68],[1642520100000,137.3,137.34,136.68,136.78,4992.41],[1642520400000,136.77,137.18,136.37,137.14,6854.38],[1642520700000,137.08,137.21,136.65,136.9,2588.29],[1642521000000,136.9,137.14,136.78,136.79,2751.2],[1642521300000,136.79,136.79,136.37,136.67,4007.9],[1642521600000,136.67,137.03,136.36,136.94,6084.23],[1642521900000,136.93,137.18,136.14,136.24,4991.66],[1642522200000,136.25,136.43,136.04,136.25,3619.87],[1642522500000,136.24,136.97,136.23,136.95,4669.59],[1642522800000,136.94,137.13,136.53,136.97,5413.37],[1642523100000,136.94,137.01,136.61,136.68,3212.66],[1642523400000,136.67,136.88,136.03,136.1,4263.88],[1642523700000,136.12,137.41,135.95,137.39,6200.36],[1642524000000,137.39,137.63,137.07,137.5,4828.98],[1642524300000,137.52,137.69,137.1,137.11,3802.54],[1642524600000,137.11,137.88,137.08,137.46,8088.37],[1642524900000,137.46,137.62,137.19,137.32,3243.02],[1642525200000,137.31,137.46,136.63,136.69,2669.19],[1642525500000,136.71,136.82,136.45,136.72,3008.63],[1642525800000,136.7,137.04,136.55,137.04,3103.05],[1642526100000,137.02,137.55,136.78,137.26,5710.15],[1642526400000,137.26,137.65,137.07,137.16,2540.88],[1642526700000,137.15,137.32,136.73,136.74,2408.82],[1642527000000,136.75,136.81,136.33,136.76,3055.19],[1642527300000,136.75,137.1,136.51,136.79,3824.1],[1642527600000,136.77,137.21,136.75,137.15,3293.35],[1642527900000,137.16,137.19,136.5,136.66,3663.21],[1642528200000,136.66,136.9,136.27,136.33,3367.05],[1642528500000,136.33,136.54,136.27,136.35,1810.34],[1642528800000,136.32,136.32,135.86,136.01,5680.99],[1642529100000,136.02,136.43,135.84,136.34,3431.88],[1642529400000,136.33,136.53,135.96,136.34,2974.23],[1642529700000,136.33,136.76,136.19,136.43,4991.85],[1642530000000,136.43,136.43,135.83,135.99,3316.17],[1642530300000,135.99,136.07,135.64,135.92,3009.83],[1642530600000,135.92,136.19,135.67,136.06,2326.63],[1642530900000,136.03,136.26,135.67,136.19,2790.26],[1642531200000,136.14,136.47,135.96,136.46,3220.29],[1642531500000,136.41,136.57,136.05,136.07,2800.42],[1642531800000,136.09,136.35,135.89,136.01,1864.54],[1642532100000,136.01,136.2,135.86,135.97,2672.88],[1642532400000,135.98,136.29,135.84,136.15,3281.13],[1642532700000,136.16,136.17,135.9,136.03,2209.59],[1642533000000,136.03,136.18,135.92,136.12,1928.78],[1642533300000,136.12,136.73,136.11,136.73,1693.65],[1642533600000,136.74,136.78,136.37,136.51,2402.07],[1642533900000,136.49,136.76,136.32,136.63,1627.69],[1642534200000,136.63,137.05,136.54,137.0,2234.53],[1642534500000,136.99,137.2,136.85,137.14,3366.86],[1642534800000,137.14,137.24,136.87,137.11,2235.78],[1642535100000,137.07,137.5,137.01,137.21,3004.4],[1642535400000,137.19,137.49,137.14,137.29,2501.9],[1642535700000,137.32,137.34,137.0,137.01,2435.93],[1642536000000,137.06,137.44,136.95,136.98,2673.84],[1642536300000,136.98,137.42,136.98,137.27,3929.77],[1642536600000,137.27,137.48,137.03,137.3,2644.48],[1642536900000,137.33,137.33,136.72,136.72,4406.65],[1642537200000,136.71,137.23,136.2,137.15,9751.96],[1642537500000,137.16,137.26,136.89,137.26,3900.33],[1642537800000,137.23,137.23,136.72,136.72,2921.28],[1642538100000,136.7,136.99,136.59,136.99,2251.44],[1642538400000,136.99,137.0,136.4,136.4,2109.61],[1642538700000,136.41,136.77,136.41,136.75,4088.07],[1642539000000,136.74,137.47,136.74,137.11,7757.18],[1642539300000,137.12,137.68,136.98,137.58,3528.86],[1642539600000,137.62,137.72,137.31,137.4,3064.1],[1642539900000,137.43,137.74,137.34,137.74,2116.06],[1642540200000,137.7,138.95,137.7,138.92,13021.3],[1642540500000,138.91,139.97,138.89,139.96,15668.82],[1642540800000,139.96,140.71,139.71,139.96,22169.15],[1642541100000,139.95,140.28,139.32,140.05,11689.31],[1642541400000,140.05,140.6,140.01,140.37,8510.9],[1642541700000,140.37,140.7,140.25,140.34,5988.54],[1642542000000,140.35,140.71,140.17,140.64,5923.45],[1642542300000,140.61,140.76,140.21,140.62,4068.15],[1642542600000,140.61,140.87,140.2,140.74,5036.98],[1642542900000,140.74,140.83,140.47,140.55,3666.64],[1642543200000,140.55,140.77,139.86,140.1,5541.38],[1642543500000,140.1,140.41,139.93,140.02,3488.15],[1642543800000,140.05,140.57,140.04,140.41,3501.27],[1642544100000,140.4,140.72,140.31,140.68,1802.52],[1642544400000,140.69,140.75,140.5,140.67,1551.33],[1642544700000,140.68,141.0,140.65,140.99,5312.83],[1642545000000,140.98,141.38,140.94,141.23,6947.76],[1642545300000,141.22,141.23,140.92,140.96,1755.06],[1642545600000,140.94,141.46,140.9,140.92,3592.72],[1642545900000,140.92,141.42,140.9,141.03,2506.1],[1642546200000,141.04,141.07,140.58,140.7,2994.35],[1642546500000,140.69,141.02,140.52,140.87,2471.35],[1642546800000,140.84,141.13,140.49,140.9,3012.59],[1642547100000,140.93,141.04,140.64,140.86,2030.41],[1642547400000,140.84,141.07,140.75,140.95,2672.61],[1642547700000,140.95,140.96,140.39,140.51,2515.07],[1642548000000,140.53,140.76,140.41,140.5,1716.36],[1642548300000,140.49,140.77,140.45,140.55,5801.1],[1642548600000,140.54,140.65,140.05,140.26,3043.88],[1642548900000,140.27,141.61,140.13,141.51,10356.46],[1642549200000,141.49,142.77,141.37,141.89,17767.23],[1642549500000,141.89,142.11,141.2,141.44,4515.67],[1642549800000,141.42,141.62,141.22,141.57,3887.21],[1642550100000,141.57,141.7,141.16,141.22,3155.11],[1642550400000,141.32,141.72,140.96,140.98,6803.21],[1642550700000,141.0,141.3,140.83,140.88,3569.75],[1642551000000,140.84,140.99,140.43,140.9,4519.02],[1642551300000,140.9,141.13,140.45,140.46,3745.61],[1642551600000,140.5,140.98,140.5,140.89,3041.92],[1642551900000,140.91,141.88,140.85,141.66,9459.89],[1642552200000,141.63,141.71,140.79,140.91,4710.96],[1642552500000,140.91,141.01,140.55,140.62,2547.57],[1642552800000,140.63,140.68,140.26,140.34,3948.54],[1642553100000,140.34,140.64,140.15,140.29,2948.59],[1642553400000,140.28,140.54,140.14,140.47,2067.3],[1642553700000,140.47,140.74,140.23,140.24,3495.67],[1642554000000,140.24,140.56,140.24,140.49,1546.48],[1642554300000,140.5,140.8,140.2,140.61,3651.29],[1642554600000,140.62,140.82,140.61,140.74,3039.76],[1642554900000,140.76,141.06,140.68,140.71,4299.91],[1642555200000,140.7,140.78,140.4,140.66,3324.43],[1642555500000,140.66,141.22,140.52,141.05,3879.89],[1642555800000,141.08,141.38,141.03,141.06,2591.36],[1642556100000,141.07,141.44,141.05,141.32,4787.0],[1642556400000,141.31,142.18,141.31,142.17,5410.33],[1642556700000,142.15,142.7,142.1,142.22,6557.03],[1642557000000,142.19,142.47,142.0,142.16,2242.75],[1642557300000,142.17,142.33,141.91,141.91,1958.46],[1642557600000,141.91,142.25,141.77,141.9,2341.63],[1642557900000,141.9,141.99,141.48,141.66,1447.74],[1642558200000,141.64,142.01,141.58,141.73,1763.77],[1642558500000,141.72,141.98,141.61,141.73,1669.17],[1642558800000,141.73,141.81,141.38,141.46,1934.53],[1642559100000,141.44,141.46,141.18,141.22,1289.5],[1642559400000,141.22,141.34,141.08,141.11,2032.75],[1642559700000,141.1,141.14,140.74,141.0,2468.09],[1642560000000,140.98,141.22,140.75,140.79,3279.19],[1642560300000,140.81,141.13,140.75,140.81,1342.43],[1642560600000,140.81,140.92,140.67,140.69,1133.02],[1642560900000,140.72,140.83,139.81,140.41,12567.51],[1642561200000,140.41,140.45,140.14,140.32,3505.26],[1642561500000,140.32,140.68,140.16,140.62,3016.37],[1642561800000,140.61,140.81,140.43,140.45,5075.52],[1642562100000,140.44,140.72,140.34,140.42,4023.96],[1642562400000,140.4,140.55,140.2,140.35,3107.08],[1642562700000,140.35,140.4,140.26,140.29,2561.96],[1642563000000,140.29,140.5,139.67,139.9,2894.25],[1642563300000,139.9,139.92,138.15,138.23,21897.92],[1642563600000,138.23,138.34,137.76,137.94,14327.23],[1642563900000,137.88,137.95,136.96,137.29,10129.81],[1642564200000,137.32,138.52,137.17,138.51,17695.66],[1642564500000,138.5,139.0,137.91,138.0,7181.91],[1642564800000,137.98,138.67,137.91,138.53,6539.01],[1642565100000,138.46,138.49,137.87,137.95,1793.22],[1642565400000,137.95,137.99,137.56,137.72,4616.59],[1642565700000,137.76,138.39,137.76,138.18,2873.31],[1642566000000,138.18,138.33,137.98,138.2,1512.68],[1642566300000,138.12,138.53,138.03,138.46,3518.98],[1642566600000,138.42,138.91,138.25,138.85,6507.19],[1642566900000,138.85,138.93,138.55,138.82,2236.21],[1642567200000,138.82,138.94,138.58,138.71,1178.23],[1642567500000,138.72,138.93,138.56,138.82,1526.22],[1642567800000,138.8,138.95,138.67,138.93,1436.79],[1642568100000,138.92,139.05,138.6,138.62,1318.48],[1642568400000,138.61,139.09,138.52,139.07,2879.58],[1642568700000,139.05,139.1,138.82,138.98,1748.14],[1642569000000,138.95,139.12,138.93,138.97,920.52],[1642569300000,138.99,139.04,138.68,138.78,2094.04],[1642569600000,138.76,138.92,138.57,138.87,1784.55],[1642569900000,138.87,139.03,138.64,138.7,2027.23],[1642570200000,138.66,138.98,138.33,138.33,2536.1],[1642570500000,138.37,138.43,138.08,138.13,2572.27],[1642570800000,138.14,138.27,137.98,138.04,2254.37],[1642571100000,138.04,138.35,137.98,137.99,2766.23],[1642571400000,138.0,138.25,137.98,138.2,2052.44],[1642571700000,138.22,138.33,138.01,138.31,1631.94],[1642572000000,138.31,138.32,137.84,137.99,2649.88],[1642572300000,138.0,138.26,137.95,138.06,1408.34],[1642572600000,138.07,138.66,138.07,138.63,1912.99],[1642572900000,138.64,138.76,138.35,138.57,1435.26],[1642573200000,138.58,138.58,138.37,138.44,1843.85],[1642573500000,138.43,138.59,138.08,138.08,1854.52],[1642573800000,138.09,138.3,138.0,138.14,3467.31],[1642574100000,138.09,138.19,137.78,138.02,2548.08],[1642574400000,138.02,138.19,137.84,137.87,1750.76],[1642574700000,137.93,138.28,137.93,138.21,1133.12],[1642575000000,138.2,138.28,137.84,138.0,2136.37],[1642575300000,137.99,138.14,137.56,137.61,2251.08],[1642575600000,137.61,137.65,137.01,137.1,3448.33],[1642575900000,137.08,137.17,136.18,136.28,6708.11],[1642576200000,136.32,136.4,135.62,135.8,11331.76],[1642576500000,135.82,135.82,135.33,135.4,8504.82],[1642576800000,135.39,135.64,135.27,135.41,3493.56],[1642577100000,135.4,135.53,135.03,135.38,4024.74],[1642577400000,135.37,135.37,134.75,135.04,12327.2],[1642577700000,135.04,135.1,134.64,134.66,4617.64],[1642578000000,134.67,134.88,134.22,134.4,6281.06],[1642578300000,134.42,134.87,134.06,134.82,8134.52],[1642578600000,134.81,134.92,134.26,134.29,2491.26],[1642578900000,134.28,134.44,134.1,134.44,2717.48],[1642579200000,134.44,134.59,134.01,134.31,5490.16],[1642579500000,134.33,134.42,134.09,134.32,2741.9],[1642579800000,134.33,134.86,134.18,134.66,6550.82],[1642580100000,134.65,134.78,134.43,134.6,5538.15],[1642580400000,134.58,134.58,134.11,134.14,5533.66],[1642580700000,134.13,134.22,133.69,133.83,12574.63],[1642581000000,133.8,133.97,132.77,133.1,18083.16],[1642581300000,133.09,133.49,132.82,133.49,5577.48],[1642581600000,133.46,133.67,133.22,133.61,2548.78],[1642581900000,133.59,133.78,133.39,133.65,4954.78],[1642582200000,133.65,133.67,133.06,133.59,3198.17],[1642582500000,133.6,133.61,133.16,133.5,4500.04],[1642582800000,133.5,134.13,133.26,133.94,10133.17],[1642583100000,133.92,134.34,133.66,134.27,5120.79],[1642583400000,134.26,134.39,134.0,134.09,4315.24],[1642583700000,134.1,134.65,133.95,134.65,4316.87],[1642584000000,134.6,134.88,134.23,134.6,9860.98],[1642584300000,134.6,134.68,134.0,134.05,3325.11],[1642584600000,134.07,134.3,133.9,134.2,3920.71],[1642584900000,134.18,134.34,133.9,134.34,3023.06],[1642585200000,134.34,134.63,134.17,134.38,2448.86],[1642585500000,134.39,134.71,134.27,134.56,4151.48],[1642585800000,134.54,134.73,134.33,134.71,3093.54],[1642586100000,134.72,134.78,134.44,134.53,4592.38],[1642586400000,134.54,134.66,134.37,134.51,1840.38],[1642586700000,134.51,134.66,134.08,134.15,3477.66],[1642587000000,134.15,134.41,133.87,133.9,5232.09],[1642587300000,133.91,134.12,133.77,133.93,4487.55],[1642587600000,133.92,134.16,133.91,134.01,2754.08],[1642587900000,134.0,134.17,133.86,134.15,3021.67],[1642588200000,134.15,134.53,134.1,134.49,3766.58],[1642588500000,134.45,134.99,134.29,134.89,5463.67],[1642588800000,134.89,134.94,133.98,134.15,8134.15],[1642589100000,134.19,134.37,133.8,134.25,5146.7],[1642589400000,134.24,134.42,134.07,134.11,3796.25],[1642589700000,134.11,134.5,134.05,134.49,3050.04],[1642590000000,134.48,135.21,134.43,135.0,5327.64],[1642590300000,135.0,135.8,135.0,135.29,9025.26],[1642590600000,135.29,136.22,135.29,136.04,8933.08],[1642590900000,136.05,136.37,135.6,135.87,9644.93],[1642591200000,135.9,135.9,135.32,135.63,5279.35],[1642591500000,135.6,135.63,135.23,135.31,3726.17],[1642591800000,135.31,135.8,135.3,135.34,2922.11],[1642592100000,135.33,135.81,135.0,135.81,7931.67],[1642592400000,135.81,136.15,135.67,135.74,5367.44],[1642592700000,135.73,135.83,135.43,135.72,1422.93],[1642593000000,135.76,135.76,135.5,135.68,1162.34],[1642593300000,135.68,136.22,135.67,136.13,1799.91],[1642593600000,136.15,137.06,136.13,136.82,8970.76],[1642593900000,136.83,137.03,136.34,136.41,6182.02],[1642594200000,136.38,136.52,136.03,136.13,4321.77],[1642594500000,136.15,136.35,135.93,136.06,2391.56],[1642594800000,136.06,136.08,135.87,136.01,2634.81],[1642595100000,136.01,136.68,135.93,136.52,4126.58],[1642595400000,136.52,136.6,136.21,136.4,1714.84],[1642595700000,136.36,136.38,135.94,135.98,2322.01],[1642596000000,135.94,135.96,135.54,135.68,2601.07],[1642596300000,135.65,136.18,135.46,136.09,4044.83],[1642596600000,136.12,136.27,135.88,136.27,2389.68],[1642596900000,136.28,136.39,136.0,136.09,2101.36],[1642597200000,136.11,136.69,136.07,136.58,4547.16],[1642597500000,136.59,136.99,136.34,136.8,4520.15],[1642597800000,136.79,137.11,136.53,136.99,6506.43],[1642598100000,136.99,137.27,136.94,137.06,4094.62],[1642598400000,137.06,137.4,137.0,137.18,3852.76],[1642598700000,137.2,137.4,137.09,137.11,2718.95],[1642599000000,137.13,137.34,136.72,136.74,6712.73],[1642599300000,136.75,137.0,136.65,136.66,4664.23],[1642599600000,136.65,137.07,136.6,136.88,3517.42],[1642599900000,136.87,137.06,136.66,136.97,3988.19],[1642600200000,136.97,137.14,136.62,136.67,3446.71],[1642600500000,136.64,137.03,136.63,136.81,2108.74],[1642600800000,136.79,137.0,136.32,136.38,2572.91],[1642601100000,136.38,136.88,136.31,136.77,2039.59],[1642601400000,136.71,136.98,136.62,136.71,2006.2],[1642601700000,136.75,137.13,136.62,136.84,2970.64],[1642602000000,136.83,136.99,136.7,136.73,5739.34],[1642602300000,136.75,136.99,136.7,136.88,9459.99],[1642602600000,136.9,137.5,136.78,137.19,5769.23],[1642602900000,137.21,137.69,137.14,137.58,14462.32],[1642603200000,137.61,137.98,137.55,137.8,5779.39],[1642603500000,137.8,138.1,137.53,137.69,6296.06],[1642603800000,137.7,138.05,137.53,137.98,4214.16],[1642604100000,137.92,138.6,137.91,138.54,8867.72],[1642604400000,138.56,138.61,137.98,138.1,7886.3],[1642604700000,138.11,138.26,137.8,137.86,5065.67],[1642605000000,137.88,138.24,137.86,138.22,3009.65],[1642605300000,138.21,138.35,137.9,137.94,2504.69],[1642605600000,137.97,138.03,137.32,137.38,3961.61],[1642605900000,137.38,137.5,137.27,137.37,2711.58],[1642606200000,137.39,137.59,136.75,136.92,5726.51],[1642606500000,136.92,137.21,136.78,136.9,5003.99],[1642606800000,136.87,136.87,136.54,136.76,6977.99],[1642607100000,136.76,136.9,135.86,136.03,7982.67],[1642607400000,136.03,136.79,136.02,136.53,6882.0],[1642607700000,136.55,137.02,136.47,136.94,2239.15],[1642608000000,136.94,137.3,136.78,136.89,3271.37],[1642608300000,136.89,136.89,136.26,136.28,3129.18],[1642608600000,136.29,136.29,135.33,135.63,12289.3],[1642608900000,135.64,136.07,135.47,135.93,4208.73],[1642609200000,135.9,136.18,135.6,135.7,4164.45],[1642609500000,135.71,136.22,135.53,136.2,3825.97],[1642609800000,136.22,136.47,135.7,135.86,3728.16],[1642610100000,135.82,135.98,135.53,135.89,3428.08],[1642610400000,135.9,135.92,135.56,135.71,3354.69],[1642610700000,135.69,135.98,135.55,135.94,2698.85],[1642611000000,135.92,136.2,135.75,136.09,1438.23],[1642611300000,136.08,136.35,136.01,136.31,1172.74],[1642611600000,136.31,137.8,136.29,137.35,12178.82],[1642611900000,137.35,137.79,137.27,137.72,2748.29],[1642612200000,137.71,138.05,137.59,137.93,3211.58],[1642612500000,137.94,137.95,137.37,137.5,2836.13],[1642612800000,137.48,137.6,137.24,137.33,1831.34],[1642613100000,137.34,137.4,137.13,137.29,2151.54],[1642613400000,137.29,137.41,136.76,136.86,2738.72],[1642613700000,136.85,136.94,136.58,136.65,1426.12],[1642614000000,136.64,136.72,136.18,136.34,3416.47],[1642614300000,136.33,136.92,136.18,136.84,4524.68],[1642614600000,136.84,137.85,136.77,137.52,10426.51],[1642614900000,137.52,137.56,136.84,137.31,16681.77],[1642615200000,137.32,137.37,136.83,137.06,2886.79],[1642615500000,137.05,137.17,136.83,137.02,3112.24],[1642615800000,137.02,137.67,137.02,137.64,3419.92],[1642616100000,137.6,137.71,137.23,137.3,2875.97],[1642616400000,137.32,137.33,136.92,137.0,1568.32],[1642616700000,137.0,137.12,136.49,136.54,4918.29],[1642617000000,136.52,136.65,136.23,136.33,3051.84],[1642617300000,136.34,136.85,136.27,136.76,1394.69],[1642617600000,136.77,136.98,136.61,136.88,1764.51],[1642617900000,136.9,136.96,136.46,136.6,3425.07],[1642618200000,136.57,137.02,136.22,137.02,4278.82],[1642618500000,136.98,137.15,136.84,136.9,1617.08],[1642618800000,136.9,137.16,136.53,136.6,2060.24],[1642619100000,136.61,136.7,136.15,136.37,2928.29],[1642619400000,136.37,136.78,136.27,136.69,2638.58],[1642619700000,136.68,136.92,136.51,136.86,2443.7],[1642620000000,136.83,136.84,136.39,136.62,1955.82],[1642620300000,136.6,136.77,136.37,136.45,1195.89],[1642620600000,136.47,136.71,136.38,136.63,2093.81],[1642620900000,136.64,136.92,136.52,136.59,1358.2],[1642621200000,136.62,137.05,136.6,136.96,1634.0],[1642621500000,136.95,136.95,136.35,136.52,3075.03],[1642621800000,136.51,136.7,136.38,136.67,1521.49],[1642622100000,136.66,136.95,136.52,136.74,2139.05],[1642622400000,136.71,136.84,136.35,136.5,1484.56],[1642622700000,136.5,136.72,136.34,136.52,2539.31],[1642623000000,136.53,137.0,136.44,136.72,2270.76],[1642623300000,136.72,136.78,136.34,136.57,2278.77],[1642623600000,136.58,136.62,136.31,136.33,1246.73],[1642623900000,136.33,136.51,135.78,135.83,3885.19],[1642624200000,135.87,135.88,135.42,135.71,4542.33],[1642624500000,135.74,135.9,135.6,135.77,2029.99],[1642624800000,135.79,136.12,135.59,135.95,2474.68],[1642625100000,135.96,135.98,135.69,135.79,2183.18],[1642625400000,135.78,135.78,135.36,135.5,2348.81],[1642625700000,135.5,135.56,135.06,135.4,5185.6],[1642626000000,135.45,136.37,135.45,135.79,6846.82],[1642626300000,135.79,136.3,135.79,136.07,2742.64],[1642626600000,136.04,136.38,135.92,136.18,3209.67],[1642626900000,136.17,136.32,135.91,136.15,1917.51],[1642627200000,136.13,136.35,135.97,135.97,1572.39],[1642627500000,135.98,136.19,135.77,136.13,1803.72],[1642627800000,136.1,136.18,135.85,135.95,2014.26],[1642628100000,135.94,135.96,135.62,135.79,1671.95],[1642628400000,135.8,136.0,135.69,135.91,2029.98],[1642628700000,135.9,136.12,135.63,135.8,2358.02],[1642629000000,135.8,136.26,135.69,136.11,2779.31],[1642629300000,136.11,136.17,135.73,135.77,2109.18],[1642629600000,135.78,136.01,135.57,135.58,1833.84],[1642629900000,135.58,135.73,134.71,135.46,19916.93],[1642630200000,135.43,135.85,135.4,135.66,2442.2],[1642630500000,135.69,136.16,135.68,136.16,1901.27],[1642630800000,136.16,136.77,136.13,136.72,3095.58],[1642631100000,136.73,137.5,136.7,136.87,9622.14],[1642631400000,136.87,137.05,136.71,136.78,1356.37],[1642631700000,136.78,136.8,136.64,136.75,1334.34],[1642632000000,136.75,136.93,136.73,136.86,1117.14],[1642632300000,136.83,136.83,136.57,136.57,856.46],[1642632600000,136.56,136.87,136.56,136.85,1115.28],[1642632900000,136.85,137.09,136.84,137.03,922.81],[1642633200000,137.03,137.18,136.77,137.02,1595.63],[1642633500000,137.02,137.02,136.31,136.45,1622.43],[1642633800000,136.46,136.82,136.37,136.7,3910.95],[1642634100000,136.7,137.05,136.61,136.89,3090.36],[1642634400000,136.84,136.84,136.43,136.55,3428.64],[1642634700000,136.57,136.61,136.25,136.33,1834.12],[1642635000000,136.33,136.4,135.89,136.27,5472.85],[1642635300000,136.22,136.87,136.16,136.8,3887.34],[1642635600000,136.8,136.9,136.51,136.83,1690.39],[1642635900000,136.82,136.83,135.81,135.84,4613.05],[1642636200000,135.85,135.88,135.04,135.34,6406.9],[1642636500000,135.33,135.58,135.19,135.25,3794.0],[1642636800000,135.23,135.71,135.21,135.25,6997.68],[1642637100000,135.22,135.57,135.09,135.57,3362.47],[1642637400000,135.57,136.1,135.46,135.64,2248.34],[1642637700000,135.63,136.27,135.57,136.22,1950.87],[1642638000000,136.22,136.32,135.96,135.96,1160.95],[1642638300000,135.95,136.35,135.77,135.81,1833.74],[1642638600000,135.81,136.4,135.74,136.4,2285.85],[1642638900000,136.4,136.41,135.93,135.97,1434.25],[1642639200000,135.99,136.14,135.78,135.98,1122.75],[1642639500000,136.0,136.38,135.69,136.29,7318.14],[1642639800000,136.29,136.41,135.75,136.35,1935.93],[1642640100000,136.35,136.4,136.0,136.23,1256.39],[1642640400000,136.24,136.5,135.94,136.1,2687.93],[1642640700000,136.09,136.42,135.62,136.32,3218.24],[1642641000000,136.33,136.37,136.02,136.1,1900.82],[1642641300000,136.1,136.15,135.81,135.96,1873.29],[1642641600000,135.96,136.2,135.49,135.5,1926.32],[1642641900000,135.5,135.5,135.13,135.2,2232.13],[1642642200000,135.2,135.31,134.67,134.73,7317.13],[1642642500000,134.71,135.01,134.62,134.92,2563.91],[1642642800000,134.92,135.17,134.56,135.07,2325.92],[1642643100000,135.07,135.3,134.49,134.72,2418.03],[1642643400000,134.72,135.21,134.65,135.12,1539.76],[1642643700000,135.1,135.17,134.91,135.13,1205.14],[1642644000000,135.14,135.64,135.1,135.63,2104.37],[1642644300000,135.62,135.79,135.48,135.59,2174.91],[1642644600000,135.57,135.98,135.57,135.76,3210.22],[1642644900000,135.75,135.75,135.31,135.48,2150.49],[1642645200000,135.46,135.8,135.41,135.78,1225.59],[1642645500000,135.79,136.04,135.76,135.89,3146.37],[1642645800000,135.89,136.26,135.72,136.18,3135.86],[1642646100000,136.19,136.4,136.15,136.32,1126.15],[1642646400000,136.31,136.33,136.12,136.26,1776.29],[1642646700000,136.24,136.3,136.01,136.2,2509.46],[1642647000000,136.24,136.56,136.23,136.3,1441.85],[1642647300000,136.3,136.38,136.1,136.25,781.98],[1642647600000,136.27,136.66,136.07,136.55,1831.24],[1642647900000,136.56,136.68,136.23,136.23,1482.79],[1642648200000,136.26,136.37,136.1,136.33,1072.46],[1642648500000,136.34,136.7,136.3,136.48,1675.06],[1642648800000,136.48,136.54,136.35,136.48,710.62],[1642649100000,136.47,136.52,136.1,136.11,709.08],[1642649400000,136.11,136.48,135.97,136.16,1630.68],[1642649700000,136.17,136.17,135.96,136.06,555.62],[1642650000000,136.08,136.38,136.0,136.23,974.85],[1642650300000,136.24,136.84,136.23,136.68,3324.6],[1642650600000,136.69,137.1,136.57,137.09,3346.77],[1642650900000,137.08,137.23,136.82,137.03,1587.94],[1642651200000,137.06,137.3,137.04,137.19,1555.28],[1642651500000,137.17,137.23,137.01,137.07,764.38],[1642651800000,137.04,137.04,136.8,136.8,1011.07],[1642652100000,136.81,136.89,136.52,136.73,1934.12],[1642652400000,136.71,136.79,136.69,136.71,595.84],[1642652700000,136.72,136.93,136.65,136.72,770.66],[1642653000000,136.68,136.93,136.61,136.89,935.9],[1642653300000,136.89,137.02,136.82,136.93,998.33],[1642653600000,136.92,136.95,136.63,136.67,1397.91],[1642653900000,136.67,136.69,136.51,136.61,2638.76],[1642654200000,136.63,136.84,136.63,136.74,579.13],[1642654500000,136.74,136.8,136.63,136.78,1195.08],[1642654800000,136.77,137.1,136.76,136.95,1461.29],[1642655100000,136.93,136.99,136.76,136.94,845.94],[1642655400000,136.94,136.95,136.7,136.82,1884.92],[1642655700000,136.83,137.08,136.82,136.93,2577.84],[1642656000000,136.93,136.94,136.37,136.4,2766.39],[1642656300000,136.4,136.52,136.2,136.36,1914.5],[1642656600000,136.35,136.75,136.25,136.74,1328.09],[1642656900000,136.7,136.72,136.49,136.6,1253.7],[1642657200000,136.6,136.75,136.58,136.67,767.34],[1642657500000,136.66,136.75,136.54,136.64,914.24],[1642657800000,136.67,136.96,136.6,136.91,1167.48],[1642658100000,136.91,137.11,136.91,137.01,1945.59],[1642658400000,137.01,137.38,136.99,137.3,3513.97],[1642658700000,137.31,137.72,137.3,137.72,2921.93],[1642659000000,137.72,137.74,137.45,137.55,2834.94],[1642659300000,137.53,137.72,137.34,137.56,2143.81],[1642659600000,137.56,137.86,137.53,137.62,1771.12],[1642659900000,137.63,137.81,137.43,137.71,3028.7],[1642660200000,137.7,137.78,137.46,137.57,1170.81],[1642660500000,137.59,137.74,137.47,137.56,1137.96],[1642660800000,137.55,137.8,137.4,137.63,2224.43],[1642661100000,137.62,137.71,137.4,137.48,1836.02],[1642661400000,137.49,137.59,137.42,137.58,849.23],[1642661700000,137.58,137.61,137.46,137.52,799.85],[1642662000000,137.53,137.58,137.23,137.34,1098.84],[1642662300000,137.36,137.6,137.26,137.56,976.57],[1642662600000,137.58,137.68,137.35,137.54,1665.58],[1642662900000,137.53,137.53,137.21,137.27,1604.33],[1642663200000,137.27,137.31,137.12,137.25,987.37],[1642663500000,137.26,137.48,137.12,137.34,2163.09],[1642663800000,137.34,137.34,137.09,137.12,894.11],[1642664100000,137.12,137.5,137.06,137.43,1352.79],[1642664400000,137.44,137.68,137.43,137.48,2798.46],[1642664700000,137.53,137.61,137.32,137.48,1570.82],[1642665000000,137.48,137.48,137.24,137.28,1134.38],[1642665300000,137.28,137.42,137.15,137.42,1156.63],[1642665600000,137.41,137.6,137.04,137.12,3247.8],[1642665900000,137.08,137.22,137.02,137.22,1059.36],[1642666200000,137.22,137.3,136.96,137.04,1803.35],[1642666500000,137.05,137.07,136.78,136.84,1414.81],[1642666800000,136.83,137.11,136.82,137.01,1387.82],[1642667100000,137.02,137.06,136.86,137.03,1339.47],[1642667400000,137.02,137.23,136.83,137.1,1673.79],[1642667700000,137.1,137.2,136.94,137.03,1607.5],[1642668000000,137.02,137.1,136.84,136.93,1730.93],[1642668300000,136.93,137.0,136.83,136.94,1161.44],[1642668600000,136.94,137.27,136.91,137.12,2225.19],[1642668900000,137.09,137.23,137.06,137.07,780.78],[1642669200000,137.08,137.17,136.8,136.8,2608.27],[1642669500000,136.79,136.86,136.44,136.45,3121.4],[1642669800000,136.44,136.5,136.38,136.41,1270.32],[1642670100000,136.41,136.44,135.6,135.96,9705.95],[1642670400000,135.96,136.04,135.63,135.91,4234.29],[1642670700000,135.92,136.19,135.89,136.11,3259.09],[1642671000000,136.09,136.17,135.8,135.95,2805.9],[1642671300000,135.95,136.2,135.94,136.1,2417.47],[1642671600000,136.1,136.52,136.08,136.49,1619.74],[1642671900000,136.48,136.58,136.24,136.48,1947.65],[1642672200000,136.48,136.48,136.33,136.43,1018.76],[1642672500000,136.43,136.85,136.43,136.7,5395.64],[1642672800000,136.75,136.92,136.6,136.83,1518.34],[1642673100000,136.83,136.9,136.65,136.79,1417.68],[1642673400000,136.8,136.92,136.67,136.7,1997.21],[1642673700000,136.68,137.12,136.68,137.1,1226.47],[1642674000000,137.1,137.22,136.98,137.17,1473.11],[1642674300000,137.17,137.3,137.0,137.13,1585.5],[1642674600000,137.14,137.29,136.97,137.04,1120.25],[1642674900000,137.02,137.02,136.72,137.0,5599.55],[1642675200000,136.99,137.16,136.93,136.96,1482.01],[1642675500000,136.95,136.98,136.68,136.74,1520.86],[1642675800000,136.74,136.88,136.62,136.79,2223.36],[1642676100000,136.77,137.09,136.77,136.94,1714.24],[1642676400000,136.94,137.39,136.93,137.32,1538.62],[1642676700000,137.33,138.01,137.28,138.0,9894.5],[1642677000000,138.0,138.1,137.71,137.81,4066.84],[1642677300000,137.82,138.2,137.82,138.02,3328.1],[1642677600000,138.02,138.05,137.69,137.8,4677.7],[1642677900000,137.78,137.85,137.6,137.63,2180.22],[1642678200000,137.64,137.87,137.5,137.8,2267.55],[1642678500000,137.81,137.95,137.38,137.42,5132.6],[1642678800000,137.44,137.68,137.44,137.53,1804.58],[1642679100000,137.52,137.56,137.31,137.5,1397.81],[1642679400000,137.51,137.88,137.5,137.53,1183.15],[1642679700000,137.53,138.0,137.52,137.89,2732.32],[1642680000000,137.9,137.9,137.19,137.35,5798.63],[1642680300000,137.4,137.48,137.2,137.37,2377.88],[1642680600000,137.4,137.6,137.25,137.53,1781.24],[1642680900000,137.55,137.81,137.36,137.37,6737.28],[1642681200000,137.36,137.62,137.29,137.37,2790.69],[1642681500000,137.35,137.66,137.25,137.64,2017.15],[1642681800000,137.62,137.63,137.19,137.27,1191.2],[1642682100000,137.25,137.45,137.13,137.2,4180.79],[1642682400000,137.19,137.28,137.07,137.2,1574.0],[1642682700000,137.2,137.25,137.02,137.12,1542.71],[1642683000000,137.08,137.36,136.96,137.3,2880.18],[1642683300000,137.31,137.5,137.2,137.21,1362.98],[1642683600000,137.2,137.64,137.13,137.55,1374.16],[1642683900000,137.56,137.66,137.4,137.5,1570.86],[1642684200000,137.49,137.55,137.22,137.55,1482.4],[1642684500000,137.52,137.73,137.4,137.41,1354.24],[1642684800000,137.41,137.66,137.32,137.49,1431.06],[1642685100000,137.48,137.7,137.37,137.66,1170.39],[1642685400000,137.68,138.91,137.66,138.86,9808.04],[1642685700000,138.86,139.14,138.68,138.97,9365.41],[1642686000000,138.99,139.32,138.89,139.29,5200.3],[1642686300000,139.29,140.12,139.02,139.99,11586.8],[1642686600000,139.96,139.98,139.43,139.61,8953.67],[1642686900000,139.61,139.64,139.09,139.16,7336.93],[1642687200000,139.15,139.71,139.15,139.68,7806.55],[1642687500000,139.68,140.31,139.68,140.2,6697.49],[1642687800000,140.25,140.4,140.0,140.28,5355.45],[1642688100000,140.29,140.43,140.04,140.32,10469.8],[1642688400000,140.33,140.65,140.31,140.38,7181.79],[1642688700000,140.37,140.47,140.26,140.3,4449.49],[1642689000000,140.29,141.04,140.25,140.86,22464.54],[1642689300000,140.88,141.03,140.4,140.85,13628.32],[1642689600000,140.87,141.48,140.71,141.2,7182.03],[1642689900000,141.21,141.29,141.01,141.09,4376.65],[1642690200000,141.07,141.48,141.04,141.39,5514.53],[1642690500000,141.4,141.93,141.32,141.57,15618.51],[1642690800000,141.56,142.56,141.35,142.4,15196.99],[1642691100000,142.39,143.43,142.27,143.08,16145.62],[1642691400000,143.08,143.5,142.27,142.38,19793.76],[1642691700000,142.4,142.61,141.4,141.91,12060.79],[1642692000000,141.92,142.71,141.91,142.66,11088.65],[1642692300000,142.64,142.94,142.34,142.83,7671.64],[1642692600000,142.82,143.47,142.77,142.96,8580.38],[1642692900000,142.97,142.98,142.52,142.59,6462.42],[1642693200000,142.62,142.87,142.58,142.67,2823.33],[1642693500000,142.64,142.81,142.56,142.62,3692.27],[1642693800000,142.62,143.34,142.61,143.25,5051.72],[1642694100000,143.25,143.25,142.8,143.18,7122.55],[1642694400000,143.15,143.83,142.97,143.66,9704.2],[1642694700000,143.66,143.79,142.24,142.43,8941.51],[1642695000000,142.44,142.49,141.98,142.34,15682.95],[1642695300000,142.35,142.77,142.05,142.64,8118.03],[1642695600000,142.63,142.79,142.29,142.61,4587.6],[1642695900000,142.59,142.86,142.51,142.79,3591.34],[1642696200000,142.76,143.21,142.65,142.66,6268.57],[1642696500000,142.67,142.89,142.65,142.79,1815.91],[1642696800000,142.77,142.86,142.03,142.09,6470.25],[1642697100000,142.09,142.49,142.03,142.22,2608.59],[1642697400000,142.21,142.5,142.18,142.33,1717.21],[1642697700000,142.32,142.88,142.31,142.67,4972.0],[1642698000000,142.66,142.83,142.33,142.37,2428.47],[1642698300000,142.37,142.49,142.23,142.25,2688.02],[1642698600000,142.24,142.5,142.23,142.39,2646.32],[1642698900000,142.4,142.41,142.2,142.21,1294.72],[1642699200000,142.21,142.37,142.06,142.3,2572.86],[1642699500000,142.29,142.29,141.69,142.08,9310.98],[1642699800000,142.08,142.19,141.88,141.91,1838.43],[1642700100000,141.9,141.91,141.31,141.52,8251.83],[1642700400000,141.52,141.59,141.21,141.21,4815.82],[1642700700000,141.24,141.44,141.2,141.26,2556.34],[1642701000000,141.26,141.26,140.36,140.42,29505.83],[1642701300000,140.43,140.5,140.01,140.16,20325.81],[1642701600000,140.18,140.44,140.02,140.02,9476.32],[1642701900000,140.01,140.05,139.69,139.86,7651.3],[1642702200000,139.89,140.41,139.75,140.37,15235.68],[1642702500000,140.38,140.5,140.21,140.32,9862.71],[1642702800000,140.34,140.43,140.26,140.35,2742.66],[1642703100000,140.35,140.5,140.18,140.26,3984.26],[1642703400000,140.24,140.38,140.07,140.32,5187.4],[1642703700000,140.32,140.7,140.26,140.44,15631.75],[1642704000000,140.43,140.52,140.09,140.22,3862.19],[1642704300000,140.22,140.56,140.13,140.45,14847.77],[1642704600000,140.45,140.89,140.45,140.81,13434.21],[1642704900000,140.81,140.91,140.06,140.08,9868.17],[1642705200000,140.08,140.51,139.76,140.42,7432.23],[1642705500000,140.42,140.5,140.14,140.43,2871.06],[1642705800000,140.44,141.32,140.41,140.87,12029.28],[1642706100000,140.89,141.2,140.7,141.09,2668.5],[1642706400000,141.15,141.55,141.06,141.28,3570.67],[1642706700000,141.26,141.26,140.9,140.91,3094.12],[1642707000000,140.91,140.91,140.48,140.64,1686.9],[1642707300000,140.62,140.64,139.96,140.37,7406.35],[1642707600000,140.37,140.38,139.99,140.18,4617.61],[1642707900000,140.17,140.34,140.0,140.16,1700.72],[1642708200000,140.11,140.27,139.92,140.09,1360.55],[1642708500000,140.09,140.23,139.84,139.93,1419.21],[1642708800000,139.92,140.23,139.58,139.74,2144.46],[1642709100000,139.7,139.94,139.38,139.56,1996.84],[1642709400000,139.57,139.7,139.17,139.27,3332.5],[1642709700000,139.27,139.65,139.15,139.57,2829.49],[1642710000000,139.55,139.57,139.14,139.27,1929.97],[1642710300000,139.25,139.35,138.83,138.93,5485.27],[1642710600000,138.94,139.23,138.88,138.98,2808.23],[1642710900000,138.97,138.98,138.61,138.7,3088.99],[1642711200000,138.72,138.96,138.56,138.59,2035.77],[1642711500000,138.6,138.72,138.45,138.5,1933.87],[1642711800000,138.5,139.0,138.24,138.24,3181.22],[1642712100000,138.24,138.53,137.87,138.26,7126.84],[1642712400000,138.27,138.34,137.61,137.9,9548.16],[1642712700000,137.91,138.08,137.53,137.89,5743.06],[1642713000000,137.89,137.93,137.1,137.18,5483.4],[1642713300000,137.15,137.5,137.0,137.34,9318.23],[1642713600000,137.32,137.34,136.66,136.84,6049.29],[1642713900000,136.84,136.84,136.03,136.16,9296.06],[1642714200000,136.12,136.22,135.66,135.7,8432.26],[1642714500000,135.7,135.7,134.86,134.87,11364.16],[1642714800000,134.87,135.1,133.71,134.59,30510.79],[1642715100000,134.59,134.66,133.58,133.74,17673.45],[1642715400000,133.74,133.9,133.23,133.4,11482.74],[1642715700000,133.39,133.39,132.13,132.21,24428.01],[1642716000000,132.23,133.53,130.91,133.2,43785.48],[1642716300000,133.18,133.19,132.35,132.43,13603.12],[1642716600000,132.45,132.63,131.8,132.35,11856.3],[1642716900000,132.34,132.52,131.06,131.71,14322.63],[1642717200000,131.72,131.99,131.2,131.38,10043.06],[1642717500000,131.37,132.67,131.34,132.56,13285.05],[1642717800000,132.54,132.68,131.77,131.87,3589.19],[1642718100000,131.88,131.95,131.43,131.88,9107.21],[1642718400000,131.88,131.92,131.28,131.33,7034.04],[1642718700000,131.32,131.37,130.24,131.35,17372.18],[1642719000000,131.36,131.93,130.87,131.83,9740.34],[1642719300000,131.83,132.39,131.77,132.05,9222.34],[1642719600000,132.04,132.04,131.02,131.21,7230.75],[1642719900000,131.21,131.56,130.81,130.88,6680.49],[1642720200000,130.88,131.23,130.72,131.04,5214.29],[1642720500000,131.04,131.04,129.73,130.11,30686.61],[1642720800000,130.1,130.2,129.14,129.49,13239.74],[1642721100000,129.51,130.25,129.5,129.88,9429.05],[1642721400000,129.89,129.89,129.1,129.3,5884.18],[1642721700000,129.26,129.72,128.81,129.26,12136.75],[1642722000000,129.25,129.68,128.76,129.57,9145.93],[1642722300000,129.55,129.61,128.01,128.05,14532.11],[1642722600000,128.03,128.15,126.01,126.83,35882.54],[1642722900000,126.83,128.15,126.45,127.54,14128.03],[1642723200000,127.54,128.1,126.41,126.78,25715.05],[1642723500000,126.87,127.82,126.63,127.67,13470.33],[1642723800000,127.65,127.99,126.63,127.4,20005.39],[1642724100000,127.41,128.06,127.04,128.0,9321.27],[1642724400000,128.01,128.04,126.88,127.33,11317.95],[1642724700000,127.29,128.48,127.15,128.12,13629.57],[1642725000000,128.1,128.24,127.54,128.11,8732.38],[1642725300000,128.11,128.69,128.0,128.52,10776.9],[1642725600000,128.55,128.73,128.1,128.48,12994.23],[1642725900000,128.45,128.45,127.67,127.76,7868.75],[1642726200000,127.76,127.79,126.66,126.82,12233.41],[1642726500000,126.82,127.18,126.69,126.81,15390.54],[1642726800000,126.81,127.02,126.5,126.8,10355.16],[1642727100000,126.8,126.84,125.0,125.08,30411.16],[1642727400000,125.07,125.24,124.63,125.13,23548.04],[1642727700000,125.13,126.11,125.01,125.79,9397.48],[1642728000000,125.79,126.06,125.28,125.46,8144.33],[1642728300000,125.46,125.49,125.14,125.36,6429.54],[1642728600000,125.35,125.67,125.0,125.48,11435.6],[1642728900000,125.47,125.48,122.93,123.14,36330.36],[1642729200000,123.14,123.93,122.7,123.4,26882.51],[1642729500000,123.42,123.53,122.0,122.2,24965.08],[1642729800000,122.21,122.53,121.23,122.18,35710.34],[1642730100000,122.19,122.39,121.1,121.49,30883.13],[1642730400000,121.5,123.98,121.04,123.58,23691.21],[1642730700000,123.59,123.85,122.71,123.25,12701.51],[1642731000000,123.25,124.38,122.94,123.22,22257.69],[1642731300000,123.19,124.56,123.1,123.9,13122.73],[1642731600000,123.92,128.0,122.65,127.84,51069.12],[1642731900000,127.85,127.88,126.5,127.25,31089.31],[1642732200000,127.2,127.31,126.06,126.58,18475.01],[1642732500000,126.58,127.64,126.0,126.49,26484.13],[1642732800000,126.51,126.53,125.32,125.93,13975.23],[1642733100000,125.92,126.78,125.84,126.09,10681.46],[1642733400000,126.1,127.27,125.87,127.06,10406.8],[1642733700000,127.07,127.5,126.61,126.81,13011.03],[1642734000000,126.81,127.68,126.27,127.28,13076.67],[1642734300000,127.28,127.28,125.44,125.72,17077.54],[1642734600000,125.7,126.13,125.02,125.92,21200.04],[1642734900000,125.92,126.08,125.04,125.48,11340.66],[1642735200000,125.47,125.67,125.03,125.3,7620.13],[1642735500000,125.32,125.34,123.13,124.04,31453.63],[1642735800000,124.04,125.04,122.97,124.03,40943.3],[1642736100000,124.02,126.24,123.16,125.86,30440.77],[1642736400000,125.85,127.06,125.46,126.32,20856.34],[1642736700000,126.31,126.49,124.91,125.05,22073.36],[1642737000000,125.1,125.26,124.31,124.39,12465.05],[1642737300000,124.39,124.56,123.77,124.21,17490.69],[1642737600000,124.2,125.54,124.08,125.53,12753.22],[1642737900000,125.52,125.98,125.18,125.33,7973.42],[1642738200000,125.32,125.67,125.18,125.19,5529.54],[1642738500000,125.19,125.51,124.54,125.46,7338.35],[1642738800000,125.48,125.69,125.15,125.69,7227.44],[1642739100000,125.65,125.84,125.36,125.54,3148.8],[1642739400000,125.56,125.78,124.9,124.93,5181.33],[1642739700000,124.93,126.82,124.85,126.64,7624.47],[1642740000000,126.64,126.65,125.76,125.76,7880.29],[1642740300000,125.76,126.05,125.51,125.98,3334.75],[1642740600000,126.0,126.23,125.87,126.19,3717.44],[1642740900000,126.17,126.36,125.43,125.6,5863.56],[1642741200000,125.59,125.59,124.85,125.46,12161.26],[1642741500000,125.46,126.03,125.1,126.03,6122.15],[1642741800000,126.03,126.27,125.85,125.92,6018.17],[1642742100000,125.9,126.11,125.26,125.42,5026.68],[1642742400000,125.41,125.67,125.3,125.59,3340.87],[1642742700000,125.6,125.81,125.33,125.39,5258.15],[1642743000000,125.39,125.67,125.32,125.41,1890.53],[1642743300000,125.43,125.93,125.36,125.8,2795.7],[1642743600000,125.81,126.21,125.74,126.16,4010.14],[1642743900000,126.17,126.8,126.14,126.42,7597.21],[1642744200000,126.4,126.46,125.93,126.32,21066.45],[1642744500000,126.32,126.41,125.77,125.9,18292.58],[1642744800000,125.87,126.23,125.42,125.85,5229.08],[1642745100000,125.84,126.19,125.69,125.91,4006.06],[1642745400000,125.91,126.2,125.21,125.3,4351.76],[1642745700000,125.3,125.6,125.0,125.12,4755.52],[1642746000000,125.13,125.83,125.11,125.4,3805.52],[1642746300000,125.36,125.71,125.17,125.53,2602.95],[1642746600000,125.54,125.75,124.84,124.84,8873.44],[1642746900000,124.86,125.36,124.8,124.94,3844.37],[1642747200000,124.94,125.29,124.58,124.68,4273.37],[1642747500000,124.63,124.75,124.11,124.48,5854.73],[1642747800000,124.51,124.87,124.49,124.69,4310.33],[1642748100000,124.71,125.03,124.13,124.3,8764.63],[1642748400000,124.29,124.99,123.85,124.02,12901.08],[1642748700000,124.0,124.78,123.81,124.5,7148.37],[1642749000000,124.49,125.06,124.44,125.06,3527.53],[1642749300000,125.05,125.4,124.96,125.0,8111.38],[1642749600000,124.99,125.17,124.76,124.98,6024.71],[1642749900000,124.99,125.28,124.98,125.2,3702.72],[1642750200000,125.18,125.29,124.67,124.79,3366.35],[1642750500000,124.77,125.29,124.72,124.99,5380.78],[1642750800000,125.0,125.46,124.94,125.39,3726.99],[1642751100000,125.39,126.28,125.35,126.07,10884.2],[1642751400000,126.08,126.59,125.95,126.49,11018.64],[1642751700000,126.49,126.66,126.39,126.54,3605.01],[1642752000000,126.53,126.56,125.94,126.21,5158.67],[1642752300000,126.21,126.91,126.17,126.76,6867.81],[1642752600000,126.76,126.83,126.27,126.29,5277.41],[1642752900000,126.27,126.41,125.69,125.78,5740.56],[1642753200000,125.79,126.03,125.69,125.97,2815.11],[1642753500000,125.97,126.37,125.88,125.98,4251.44],[1642753800000,125.97,126.31,125.74,125.92,7181.6],[1642754100000,125.89,126.12,125.4,125.48,6816.25],[1642754400000,125.47,125.75,125.41,125.64,2925.64],[1642754700000,125.64,125.91,125.14,125.17,6812.35],[1642755000000,125.17,125.44,125.05,125.32,5302.94],[1642755300000,125.32,125.76,125.18,125.65,5569.46],[1642755600000,125.65,125.75,125.2,125.31,5278.99],[1642755900000,125.32,125.55,124.06,124.35,15889.69],[1642756200000,124.35,124.52,124.11,124.25,9415.07],[1642756500000,124.25,124.5,123.87,124.14,10219.04],[1642756800000,124.15,124.6,123.94,124.06,12566.43],[1642757100000,124.02,124.34,123.87,124.0,9092.07],[1642757400000,124.01,124.31,123.84,124.15,5829.97],[1642757700000,124.16,124.54,123.57,123.69,5556.15],[1642758000000,123.71,123.85,123.17,123.72,11693.65],[1642758300000,123.71,124.17,123.6,123.94,4007.6],[1642758600000,123.95,124.2,123.6,123.65,9860.52],[1642758900000,123.64,123.83,123.21,123.36,6878.77],[1642759200000,123.36,123.37,122.37,123.19,22335.54],[1642759500000,123.19,123.99,123.19,123.33,7891.26],[1642759800000,123.3,124.12,123.26,123.62,8791.12],[1642760100000,123.61,123.97,123.16,123.2,7017.07],[1642760400000,123.21,123.77,123.15,123.67,3012.19],[1642760700000,123.68,123.91,123.42,123.69,3738.82],[1642761000000,123.68,123.91,123.56,123.81,2927.55],[1642761300000,123.81,124.15,123.41,123.46,3335.23],[1642761600000,123.46,123.76,123.22,123.42,4492.58],[1642761900000,123.42,123.78,123.25,123.78,3307.13],[1642762200000,123.78,123.92,123.21,123.29,5313.42],[1642762500000,123.29,123.68,123.29,123.68,3224.41],[1642762800000,123.68,123.82,123.45,123.81,4844.51],[1642763100000,123.81,124.0,123.25,123.32,3972.85],[1642763400000,123.32,123.62,123.13,123.39,4837.87],[1642763700000,123.39,123.39,122.5,122.5,7354.77],[1642764000000,122.5,122.62,121.66,121.7,18017.31],[1642764300000,121.7,122.29,121.69,122.2,7369.6],[1642764600000,122.2,122.33,121.35,121.42,7598.62],[1642764900000,121.42,121.94,121.27,121.93,6268.56],[1642765200000,121.92,122.24,121.71,122.22,5591.44],[1642765500000,122.22,122.23,121.73,121.78,4403.56],[1642765800000,121.78,121.91,121.5,121.53,4645.1],[1642766100000,121.53,122.25,121.53,122.19,4579.84],[1642766400000,122.19,122.5,121.66,121.68,4789.61],[1642766700000,121.68,121.77,120.2,120.2,24804.2],[1642767000000,120.19,120.32,119.22,120.14,42933.48],[1642767300000,120.15,120.46,119.15,120.37,13304.54],[1642767600000,120.36,120.44,119.57,119.75,9922.01],[1642767900000,119.76,119.79,118.65,118.79,19404.78],[1642768200000,118.77,118.77,117.34,117.34,33372.81],[1642768500000,117.39,117.85,116.0,116.13,70870.12],[1642768800000,116.13,117.24,115.55,117.06,64196.05],[1642769100000,117.06,118.41,116.69,117.77,25513.6],[1642769400000,117.78,118.31,116.68,116.79,17781.28],[1642769700000,116.79,118.27,116.44,118.07,23920.85],[1642770000000,118.06,119.05,117.9,118.85,19226.34],[1642770300000,118.9,119.0,117.83,118.09,16773.74],[1642770600000,118.12,118.35,117.49,118.3,9611.92],[1642770900000,118.3,118.36,117.39,118.18,9192.5],[1642771200000,118.18,118.48,117.65,117.84,11607.54],[1642771500000,117.84,118.22,117.37,117.89,8617.76],[1642771800000,117.91,118.18,117.15,117.18,16609.82],[1642772100000,117.18,118.09,117.02,118.07,13511.71],[1642772400000,118.05,118.95,117.74,118.82,23217.98],[1642772700000,118.82,119.21,118.52,118.78,25259.44],[1642773000000,118.79,119.0,118.32,118.39,11785.14],[1642773300000,118.41,119.25,118.37,119.07,10130.88],[1642773600000,119.07,119.46,118.43,118.49,8789.55],[1642773900000,118.52,118.6,118.04,118.05,6928.6],[1642774200000,118.04,118.55,117.94,118.24,8920.14],[1642774500000,118.26,118.97,117.72,117.95,12983.99],[1642774800000,117.95,119.03,117.82,118.9,9449.38],[1642775100000,118.92,119.64,118.92,119.63,18656.76],[1642775400000,119.65,120.76,119.06,120.68,15275.8],[1642775700000,120.66,120.87,119.62,119.75,18756.44],[1642776000000,119.76,119.91,118.43,118.46,11509.36],[1642776300000,118.53,119.81,118.26,119.64,15280.14],[1642776600000,119.65,119.85,118.5,118.7,10159.68],[1642776900000,118.7,118.92,118.02,118.85,15804.43],[1642777200000,118.84,119.19,118.22,118.49,10258.9],[1642777500000,118.49,119.39,118.49,118.85,11422.26],[1642777800000,118.85,118.85,117.37,117.68,15907.77],[1642778100000,117.68,118.38,117.61,117.84,9468.45],[1642778400000,117.85,118.06,117.14,117.88,17540.24],[1642778700000,117.91,118.84,117.58,118.57,14184.8],[1642779000000,118.59,120.89,118.43,120.63,21748.31],[1642779300000,120.66,121.57,120.51,120.57,20579.48],[1642779600000,120.57,121.1,120.1,121.02,12624.39],[1642779900000,121.03,122.4,120.88,122.2,20002.95],[1642780200000,122.16,122.78,122.06,122.74,20556.51],[1642780500000,122.7,122.73,121.69,121.91,10264.92],[1642780800000,121.91,122.05,121.09,121.56,13912.82],[1642781100000,121.57,123.29,121.48,122.92,19255.02],[1642781400000,122.92,122.93,121.78,122.55,16187.8],[1642781700000,122.55,122.98,121.81,122.85,13108.63],[1642782000000,122.85,125.16,122.5,124.8,31247.31],[1642782300000,124.77,124.91,123.41,124.26,21455.66],[1642782600000,124.26,124.27,123.05,123.44,14282.73],[1642782900000,123.44,124.79,122.85,123.39,21973.87],[1642783200000,123.39,123.92,122.56,123.36,25228.12],[1642783500000,123.33,123.5,122.25,122.85,21040.35],[1642783800000,122.86,124.04,122.62,123.17,21298.53],[1642784100000,123.17,124.62,122.88,124.22,26131.92],[1642784400000,124.21,126.07,124.04,125.56,32976.34],[1642784700000,125.56,126.89,125.2,126.71,36654.06],[1642785000000,126.67,126.88,125.14,125.37,30266.17],[1642785300000,125.34,125.91,123.18,125.62,57139.85],[1642785600000,125.66,126.16,124.04,124.17,58050.93],[1642785900000,124.21,124.65,122.91,123.01,20818.79],[1642786200000,123.01,123.34,122.39,122.67,18772.34],[1642786500000,122.71,122.98,122.04,122.47,17289.82],[1642786800000,122.46,123.48,122.11,122.84,14321.64],[1642787100000,122.82,123.07,122.14,122.33,7038.52],[1642787400000,122.35,123.23,122.11,123.19,8436.49],[1642787700000,123.21,124.1,122.55,123.5,14996.71],[1642788000000,123.47,124.12,123.2,123.39,7505.62],[1642788300000,123.39,124.08,123.39,123.81,6374.13],[1642788600000,123.85,124.84,123.81,124.75,8847.24],[1642788900000,124.72,125.0,123.1,123.16,12104.63],[1642789200000,123.14,123.25,121.91,122.34,16006.87],[1642789500000,122.33,123.48,121.86,123.27,10385.16],[1642789800000,123.23,124.94,122.19,124.28,21325.62],[1642790100000,124.28,125.19,124.17,125.02,16397.51],[1642790400000,125.05,125.46,124.6,124.65,11790.09],[1642790700000,124.64,124.83,123.83,124.43,8303.02],[1642791000000,124.35,125.41,124.35,125.1,6315.72],[1642791300000,125.11,125.36,123.57,123.63,12873.35],[1642791600000,123.67,124.71,123.55,124.62,12172.75],[1642791900000,124.6,124.87,123.73,123.83,6660.99],[1642792200000,123.83,123.97,123.46,123.97,6522.53],[1642792500000,123.96,124.55,123.96,124.22,4858.42],[1642792800000,124.21,124.49,123.89,124.39,5364.42],[1642793100000,124.38,124.38,122.57,122.71,8621.93],[1642793400000,122.72,122.86,121.8,122.05,10573.21],[1642793700000,122.05,123.03,121.82,122.83,11681.68],[1642794000000,122.84,123.24,121.96,122.21,10077.48],[1642794300000,122.2,122.85,121.98,122.66,9490.54],[1642794600000,122.66,122.67,120.67,120.86,13685.29],[1642794900000,120.87,121.02,120.12,120.33,14759.38],[1642795200000,120.32,122.02,120.24,121.17,12850.27],[1642795500000,121.18,121.54,119.24,119.46,21302.72],[1642795800000,119.54,119.71,117.6,117.98,33297.29],[1642796100000,117.97,120.63,117.62,119.9,31793.72],[1642796400000,119.9,119.91,118.74,119.77,19062.63],[1642796700000,119.73,119.78,117.42,117.53,13450.99],[1642797000000,117.52,120.01,117.24,119.48,31496.0],[1642797300000,119.5,120.2,118.96,120.14,14623.94],[1642797600000,120.17,121.34,119.85,120.15,19465.02],[1642797900000,120.18,120.4,119.33,119.76,12097.52],[1642798200000,119.74,119.74,118.05,118.33,11012.14],[1642798500000,118.32,120.9,118.24,120.02,16957.92],[1642798800000,120.03,121.56,119.91,120.25,12555.84],[1642799100000,120.31,122.0,119.94,121.16,15661.99],[1642799400000,121.19,121.27,119.3,119.31,13067.12],[1642799700000,119.31,120.0,118.55,118.97,9381.06],[1642800000000,118.97,119.04,118.2,118.34,10083.76],[1642800300000,118.32,118.55,117.09,117.56,19233.59],[1642800600000,117.59,117.92,114.99,115.45,47788.75],[1642800900000,115.42,116.64,114.17,114.65,40347.22],[1642801200000,114.61,115.94,114.31,114.58,28938.69],[1642801500000,114.59,114.59,109.7,111.14,113615.18],[1642801800000,111.13,113.98,109.32,113.3,75272.23],[1642802100000,113.3,114.3,112.62,113.05,52615.89],[1642802400000,113.03,114.86,112.97,114.73,30623.19],[1642802700000,114.67,114.77,113.07,114.16,22028.89],[1642803000000,114.14,114.42,111.56,112.75,20116.34],[1642803300000,112.81,112.87,110.48,111.82,29212.95],[1642803600000,111.77,112.99,111.04,112.87,22530.42],[1642803900000,112.88,113.97,112.88,113.76,15294.01],[1642804200000,113.76,113.76,112.11,112.13,8560.43],[1642804500000,112.13,112.16,110.89,111.09,12471.79],[1642804800000,111.1,111.13,107.56,108.49,62809.19],[1642805100000,108.5,109.73,106.11,106.31,41079.53],[1642805400000,106.3,109.7,106.25,109.33,59064.94],[1642805700000,109.39,110.73,109.25,110.26,32819.92],[1642806000000,110.26,112.0,109.94,111.75,29861.06],[1642806300000,111.75,112.09,109.6,109.76,21479.58],[1642806600000,109.72,112.22,107.75,111.72,58291.99],[1642806900000,111.71,113.13,111.32,112.8,29797.77],[1642807200000,112.75,113.84,112.54,113.04,27357.09],[1642807500000,113.04,113.49,112.66,112.92,14659.13],[1642807800000,112.91,113.07,112.08,112.36,11144.18],[1642808100000,112.32,112.36,111.54,112.0,12588.17],[1642808400000,111.91,111.98,110.63,111.31,14839.23],[1642808700000,111.3,112.56,110.14,111.92,20641.42],[1642809000000,111.93,112.43,111.0,111.8,14696.86],[1642809300000,111.78,112.75,111.45,112.27,11016.31],[1642809600000,112.24,114.89,111.23,111.82,46221.96],[1642809900000,111.87,112.18,110.02,110.53,23661.4],[1642810200000,110.56,111.51,110.0,110.98,20117.02],[1642810500000,110.96,111.01,109.96,110.02,11239.38],[1642810800000,110.02,112.0,109.75,111.98,11425.39],[1642811100000,111.98,111.98,111.24,111.63,7392.92],[1642811400000,111.61,112.82,111.53,112.5,10680.88],[1642811700000,112.52,112.95,112.21,112.77,7989.56],[1642812000000,112.78,112.86,111.6,111.64,9509.82],[1642812300000,111.64,112.78,111.42,112.78,7890.03],[1642812600000,112.79,112.82,111.42,111.55,8595.07],[1642812900000,111.56,112.24,111.24,111.35,13251.83],[1642813200000,111.39,111.54,110.65,111.49,14617.84],[1642813500000,111.53,111.65,110.78,110.97,8372.43],[1642813800000,110.97,111.38,110.22,110.4,9971.23],[1642814100000,110.39,112.02,110.28,111.92,13974.24],[1642814400000,111.9,112.17,111.26,112.08,5220.04],[1642814700000,112.1,112.2,110.45,110.52,5685.75],[1642815000000,110.52,111.12,110.05,111.03,17072.81],[1642815300000,111.03,112.07,110.96,112.0,9279.98],[1642815600000,111.99,112.0,111.29,111.37,4734.28],[1642815900000,111.34,112.2,110.86,112.08,6653.16],[1642816200000,112.05,113.1,111.93,113.09,10761.2],[1642816500000,113.1,113.23,112.28,112.81,8162.03],[1642816800000,112.81,112.88,111.23,111.39,9475.44],[1642817100000,111.42,112.54,111.1,112.0,11157.92],[1642817400000,112.01,112.43,111.79,112.16,3003.28],[1642817700000,112.16,112.81,111.76,111.78,6072.66],[1642818000000,111.79,111.87,111.0,111.13,6299.63],[1642818300000,111.16,111.58,111.13,111.41,3123.75],[1642818600000,111.43,112.13,111.24,111.78,4328.65],[1642818900000,111.78,112.54,111.38,112.37,7194.09],[1642819200000,112.36,112.58,111.89,112.24,5923.31],[1642819500000,112.24,113.05,111.87,111.93,11077.73],[1642819800000,111.95,111.98,111.18,111.82,5961.68],[1642820100000,111.82,112.18,111.32,111.51,6964.72],[1642820400000,111.49,113.14,111.49,112.65,14053.33],[1642820700000,112.65,112.97,112.18,112.97,5286.59],[1642821000000,112.96,113.0,112.34,112.51,4885.31],[1642821300000,112.5,112.5,111.54,112.04,7671.08],[1642821600000,112.1,112.45,112.04,112.27,4095.0],[1642821900000,112.28,112.43,111.28,111.3,6734.17],[1642822200000,111.3,111.51,110.7,110.7,6457.52],[1642822500000,110.69,110.89,109.1,109.31,18704.89],[1642822800000,109.32,109.51,108.27,108.68,27926.83],[1642823100000,108.66,109.65,108.49,109.27,9625.49],[1642823400000,109.26,109.45,108.42,109.41,10040.87],[1642823700000,109.41,110.0,109.28,109.67,6315.47],[1642824000000,109.67,110.32,109.39,109.42,8348.56],[1642824300000,109.45,109.63,109.13,109.4,4502.59],[1642824600000,109.38,109.75,108.58,109.75,11231.75],[1642824900000,109.74,109.95,109.54,109.87,7242.5],[1642825200000,109.89,109.94,109.24,109.67,5181.05],[1642825500000,109.66,110.03,109.4,109.42,4602.64],[1642825800000,109.41,109.73,109.0,109.04,5341.41],[1642826100000,109.04,109.51,108.9,109.02,5135.57],[1642826400000,108.99,109.9,108.69,109.74,6564.42],[1642826700000,109.74,109.94,109.36,109.78,3863.93],[1642827000000,109.77,110.37,109.61,110.37,6159.68],[1642827300000,110.37,110.42,109.85,109.95,7918.09],[1642827600000,109.9,110.05,108.67,108.73,10220.1],[1642827900000,108.67,109.2,108.56,109.14,11930.86],[1642828200000,109.13,109.96,109.13,109.89,4648.37],[1642828500000,109.87,110.13,109.09,109.14,5508.55],[1642828800000,109.07,109.47,108.9,108.9,5293.05],[1642829100000,108.91,109.49,107.45,107.52,18610.94],[1642829400000,107.51,107.83,106.39,106.99,20543.05],[1642829700000,106.99,107.23,106.01,106.15,19867.68],[1642830000000,106.18,106.85,106.0,106.34,25965.13],[1642830300000,106.35,107.18,106.0,106.66,18455.39],[1642830600000,106.65,106.65,104.91,104.96,34731.44],[1642830900000,104.97,105.25,103.54,104.29,80329.52],[1642831200000,104.29,104.79,102.73,103.47,43026.16],[1642831500000,103.48,105.02,103.42,104.46,29909.33],[1642831800000,104.46,104.58,103.06,103.13,22367.54],[1642832100000,103.17,103.3,101.59,102.19,40699.23],[1642832400000,102.18,103.2,102.0,102.56,30559.2],[1642832700000,102.55,102.63,100.29,100.51,31552.18],[1642833000000,100.5,101.24,99.59,100.84,58146.81],[1642833300000,100.81,101.94,99.26,101.76,49607.99],[1642833600000,101.79,104.48,101.4,103.92,43323.9],[1642833900000,103.95,104.03,102.77,103.09,20211.0],[1642834200000,103.08,103.27,101.49,102.04,16944.09],[1642834500000,102.02,102.79,101.55,102.39,17424.0],[1642834800000,102.39,103.06,100.69,101.81,23660.86],[1642835100000,101.83,103.98,101.82,103.11,58873.78],[1642835400000,103.11,103.61,102.23,102.71,14798.87],[1642835700000,102.7,102.88,101.63,102.46,16714.51],[1642836000000,102.49,102.65,101.0,101.24,17739.11],[1642836300000,101.19,101.51,99.54,100.24,78230.72],[1642836600000,100.27,101.5,98.26,101.3,62516.17],[1642836900000,101.3,101.63,100.0,101.19,33433.47],[1642837200000,101.1,101.55,100.0,100.99,22723.18],[1642837500000,100.99,101.55,100.5,101.49,38181.6],[1642837800000,101.43,101.55,100.06,100.28,15213.98],[1642838100000,100.29,101.36,100.05,100.39,17719.79],[1642838400000,100.4,102.11,100.39,102.08,54187.17],[1642838700000,102.07,103.52,101.64,103.2,30331.46],[1642839000000,103.19,103.79,102.93,103.03,10673.62],[1642839300000,103.02,103.76,101.68,101.71,14333.02],[1642839600000,101.76,102.19,101.39,101.69,17626.04],[1642839900000,101.68,103.39,101.62,103.15,20426.3],[1642840200000,103.1,103.57,102.33,102.54,13926.23],[1642840500000,102.56,102.81,101.72,102.27,12948.8],[1642840800000,102.3,102.43,101.46,101.62,11253.89],[1642841100000,101.63,102.55,101.46,102.42,8072.67],[1642841400000,102.45,102.57,100.97,101.13,16187.43],[1642841700000,101.13,101.61,100.67,100.95,16212.86],[1642842000000,100.96,102.04,100.67,102.04,9306.16],[1642842300000,102.04,102.48,100.73,100.77,12517.94],[1642842600000,100.75,101.94,100.1,101.75,25549.18],[1642842900000,101.76,103.31,101.47,102.79,29182.61],[1642843200000,102.85,103.0,101.15,101.63,16139.42],[1642843500000,101.63,101.91,100.85,100.99,12322.4],[1642843800000,100.98,101.42,100.06,100.19,15580.67],[1642844100000,100.17,100.47,98.67,98.73,35878.96],[1642844400000,98.73,99.6,97.93,98.79,30925.1],[1642844700000,98.79,99.41,96.29,97.39,58143.76],[1642845000000,97.39,99.79,97.38,98.02,37063.13],[1642845300000,98.02,98.58,96.13,97.11,52611.91],[1642845600000,97.05,98.19,92.6,93.56,151770.3],[1642845900000,93.49,93.94,88.06,88.06,206695.09],[1642846200000,88.14,92.2,87.73,91.68,140372.11],[1642846500000,91.69,92.39,89.77,91.3,94207.96],[1642846800000,91.34,94.94,91.26,94.94,75273.99],[1642847100000,94.93,95.99,94.28,95.18,92201.68],[1642847400000,95.12,99.64,94.77,98.95,88014.5],[1642847700000,98.92,99.23,96.86,97.97,102740.52],[1642848000000,97.97,98.96,97.39,98.8,66072.86],[1642848300000,98.8,99.4,97.58,98.0,55722.44],[1642848600000,97.98,99.04,96.92,98.56,57150.04],[1642848900000,98.55,99.62,97.99,99.14,45073.28],[1642849200000,99.16,99.99,98.1,99.61,38040.93],[1642849500000,99.61,99.8,98.3,98.39,31141.38],[1642849800000,98.39,98.59,97.56,97.81,29285.71],[1642850100000,97.8,98.75,97.73,98.39,19520.44],[1642850400000,98.35,99.49,98.2,99.34,19557.28],[1642850700000,99.35,99.49,98.55,98.9,16066.48],[1642851000000,98.9,99.42,97.58,97.59,30436.03],[1642851300000,97.61,98.23,97.42,98.1,22455.09],[1642851600000,98.12,98.31,96.64,97.01,30869.59],[1642851900000,97.01,97.18,95.84,96.53,28628.61],[1642852200000,96.52,98.42,95.91,97.82,25151.31],[1642852500000,97.83,99.47,97.56,98.69,23979.66],[1642852800000,98.69,99.5,98.56,99.38,20134.96],[1642853100000,99.38,99.47,97.96,98.17,18481.43],[1642853400000,98.17,99.75,98.17,99.26,23157.51],[1642853700000,99.22,101.13,99.09,100.95,35409.68],[1642854000000,100.99,101.52,100.37,100.54,27231.01],[1642854300000,100.47,100.66,99.42,99.9,23927.19],[1642854600000,99.89,100.86,99.84,100.82,17215.03],[1642854900000,100.81,101.79,100.44,101.44,26104.44],[1642855200000,101.44,101.47,101.02,101.38,14185.96],[1642855500000,101.37,102.15,101.32,101.81,30172.56],[1642855800000,101.82,102.53,101.29,102.46,25954.82],[1642856100000,102.45,102.5,101.44,102.2,31915.04],[1642856400000,102.18,102.22,100.39,100.82,25546.38],[1642856700000,100.88,101.42,100.5,101.06,11534.44],[1642857000000,101.03,102.2,101.0,101.97,11077.14],[1642857300000,101.92,103.3,101.76,102.49,40726.66],[1642857600000,102.48,102.99,102.08,102.65,19537.78],[1642857900000,102.65,102.88,101.51,101.69,22478.61],[1642858200000,101.65,101.72,100.85,101.23,17728.51],[1642858500000,101.24,101.43,100.54,101.19,12808.42],[1642858800000,101.17,101.25,100.66,100.83,13205.07],[1642859100000,100.83,100.88,99.65,100.65,17021.3],[1642859400000,100.66,100.93,99.63,99.79,10713.94],[1642859700000,99.78,100.22,99.67,99.74,9929.3],[1642860000000,99.77,100.06,98.86,99.11,15604.27],[1642860300000,99.12,99.47,98.77,98.97,9272.37],[1642860600000,98.94,99.65,98.64,98.77,15067.12],[1642860900000,98.75,99.28,98.75,99.16,6755.2],[1642861200000,99.16,99.95,99.08,99.6,9546.45],[1642861500000,99.55,99.88,98.94,99.18,5679.59],[1642861800000,99.19,99.45,98.83,99.1,16216.96],[1642862100000,99.08,99.76,98.96,99.26,10827.2],[1642862400000,99.24,99.78,98.38,98.69,25843.85],[1642862700000,98.69,99.03,97.61,97.83,16835.74],[1642863000000,97.83,97.91,97.06,97.06,24250.71],[1642863300000,97.06,97.07,95.8,96.04,39305.0],[1642863600000,96.03,96.98,95.96,96.51,26945.62],[1642863900000,96.51,96.83,95.71,95.97,21466.7],[1642864200000,95.97,96.27,94.82,95.06,25302.78],[1642864500000,95.07,95.85,94.47,94.79,23797.45],[1642864800000,94.79,94.99,94.45,94.69,19121.55],[1642865100000,94.7,95.69,94.59,94.78,18083.96],[1642865400000,94.78,94.81,93.78,94.62,23569.6],[1642865700000,94.67,95.48,94.33,94.43,25540.14],[1642866000000,94.44,95.09,94.12,94.59,15663.95],[1642866300000,94.57,94.7,93.04,93.19,21177.16],[1642866600000,93.18,93.93,92.88,93.17,14718.19],[1642866900000,93.16,93.61,92.89,93.05,13754.47],[1642867200000,93.04,93.44,91.46,91.76,32624.1],[1642867500000,91.77,95.26,91.68,95.23,47691.86],[1642867800000,95.25,97.87,94.79,97.01,47496.34],[1642868100000,96.96,98.5,96.13,97.07,43765.27],[1642868400000,97.11,97.76,96.43,97.63,17723.79],[1642868700000,97.65,98.35,97.0,97.07,16967.67],[1642869000000,97.08,98.24,97.08,97.22,14368.62],[1642869300000,97.21,97.46,96.18,96.57,14498.46],[1642869600000,96.54,96.85,95.8,96.77,16860.6],[1642869900000,96.72,97.06,95.09,95.48,23352.0],[1642870200000,95.48,95.51,94.14,95.08,33233.14],[1642870500000,95.12,95.78,94.88,95.36,16574.33],[1642870800000,95.32,96.4,95.02,96.05,17202.03],[1642871100000,96.02,96.21,95.0,95.5,15992.25],[1642871400000,95.51,95.51,92.72,93.63,48349.8],[1642871700000,93.67,94.57,93.62,94.39,17731.13],[1642872000000,94.35,94.43,93.0,93.41,15107.46],[1642872300000,93.45,93.94,92.67,92.96,20686.18],[1642872600000,92.91,94.0,92.77,92.91,24089.02],[1642872900000,92.85,93.94,92.82,93.18,21339.72],[1642873200000,93.2,93.62,92.36,93.22,23264.0],[1642873500000,93.22,94.0,92.94,93.08,14389.77],[1642873800000,93.09,93.27,91.97,92.35,23640.06],[1642874100000,92.36,92.54,92.12,92.22,11904.44],[1642874400000,92.22,92.44,90.47,91.76,32058.16],[1642874700000,91.81,92.17,90.65,91.16,29898.28],[1642875000000,91.17,91.7,90.76,91.54,14885.92],[1642875300000,91.54,93.61,91.47,93.27,37344.5],[1642875600000,93.26,93.38,92.33,92.56,13532.16],[1642875900000,92.56,92.94,91.22,91.85,18239.29],[1642876200000,91.78,91.98,90.78,90.99,20794.54],[1642876500000,90.99,91.33,90.0,90.08,30950.58],[1642876800000,90.08,90.61,89.66,90.13,37057.42],[1642877100000,90.14,91.99,90.14,91.45,36531.13],[1642877400000,91.42,91.48,90.44,91.02,13666.07],[1642877700000,91.04,91.24,89.75,90.05,18418.81],[1642878000000,90.04,91.51,89.97,91.27,20992.0],[1642878300000,91.27,91.35,90.58,90.75,8938.81],[1642878600000,90.71,91.47,90.19,91.05,18923.75],[1642878900000,91.06,91.72,89.87,89.93,34478.58],[1642879200000,89.95,90.08,88.7,88.72,46350.35],[1642879500000,88.71,89.67,88.54,89.26,18889.49],[1642879800000,89.26,90.75,89.19,90.44,15074.73],[1642880100000,90.46,91.09,90.26,90.59,15109.7],[1642880400000,90.56,90.92,89.62,90.64,17506.02],[1642880700000,90.6,92.42,90.31,92.13,24613.42],[1642881000000,92.15,92.15,90.93,91.07,15058.58],[1642881300000,91.06,91.25,90.07,90.58,13497.51],[1642881600000,90.57,90.88,89.7,89.97,18318.51],[1642881900000,89.93,92.63,89.93,92.49,25150.62],[1642882200000,92.47,95.18,91.97,94.7,39567.76],[1642882500000,94.74,96.5,93.88,95.37,38974.41],[1642882800000,95.32,95.48,93.26,94.03,33135.19],[1642883100000,94.0,94.9,93.66,93.87,19279.35],[1642883400000,93.93,95.59,93.89,94.86,18059.74],[1642883700000,94.85,95.49,94.47,94.81,15470.97],[1642884000000,94.88,95.22,94.11,94.12,12335.5],[1642884300000,94.11,94.87,93.11,94.68,32508.44],[1642884600000,94.67,95.45,94.66,95.17,11660.46],[1642884900000,95.15,96.54,94.78,95.64,22802.67],[1642885200000,95.59,95.92,95.21,95.74,14117.08],[1642885500000,95.75,95.97,95.25,95.83,10490.19],[1642885800000,95.82,96.0,94.92,94.98,13219.84],[1642886100000,95.0,96.99,94.8,95.83,28688.15],[1642886400000,95.8,96.03,95.4,95.79,8809.84],[1642886700000,95.78,95.96,95.18,95.27,10246.84],[1642887000000,95.26,96.36,94.83,96.09,19759.34],[1642887300000,96.09,96.41,95.46,96.14,12326.96],[1642887600000,96.1,96.61,96.0,96.45,12657.54],[1642887900000,96.51,96.58,95.55,95.86,15256.13],[1642888200000,95.89,96.28,95.67,96.12,10703.38],[1642888500000,96.17,97.48,95.74,95.87,28856.02],[1642888800000,95.92,96.13,95.5,95.83,18320.79],[1642889100000,95.85,96.72,95.41,95.57,12827.6],[1642889400000,95.56,95.92,95.02,95.73,9050.78],[1642889700000,95.72,95.79,95.0,95.29,7212.14],[1642890000000,95.29,95.62,94.95,95.06,6685.25],[1642890300000,95.06,95.06,94.15,94.21,8961.62],[1642890600000,94.22,94.33,93.75,94.28,7208.04],[1642890900000,94.28,94.35,93.43,93.47,8093.38],[1642891200000,93.47,94.42,93.45,94.36,5147.82],[1642891500000,94.36,94.45,92.6,92.94,12489.86],[1642891800000,92.98,93.8,92.76,93.51,9381.36],[1642892100000,93.47,93.64,93.14,93.21,6401.21],[1642892400000,93.21,93.65,93.0,93.28,5029.37],[1642892700000,93.28,93.42,92.99,93.0,5657.68],[1642893000000,93.01,93.93,92.91,93.81,9971.92],[1642893300000,93.82,94.06,93.46,93.64,7564.53],[1642893600000,93.66,94.51,93.54,94.04,9567.5],[1642893900000,94.0,94.96,94.0,94.95,7318.93],[1642894200000,94.94,94.95,94.11,94.12,6534.87],[1642894500000,94.11,94.27,93.76,93.98,13945.85],[1642894800000,93.97,94.38,93.56,93.79,4818.58],[1642895100000,93.8,94.61,93.3,94.52,8449.8],[1642895400000,94.53,94.53,93.9,94.07,21182.66],[1642895700000,94.06,94.67,93.73,94.54,6726.05],[1642896000000,94.57,94.67,93.62,93.65,11171.42],[1642896300000,93.66,95.26,93.49,95.17,22811.04],[1642896600000,95.16,95.71,94.83,94.89,15939.86],[1642896900000,94.87,94.93,94.36,94.67,5443.05],[1642897200000,94.67,96.3,94.67,96.06,18874.79],[1642897500000,96.04,97.89,95.92,97.27,37309.25],[1642897800000,97.25,98.35,97.04,97.33,19741.11],[1642898100000,97.33,97.99,96.65,97.47,21905.62],[1642898400000,97.45,97.47,96.79,96.81,5695.87],[1642898700000,96.79,97.58,96.74,97.56,7699.7],[1642899000000,97.54,98.43,97.22,98.24,8700.5],[1642899300000,98.28,98.47,97.85,98.31,7362.2],[1642899600000,98.31,98.34,97.66,97.95,11400.29],[1642899900000,97.95,98.09,97.39,97.78,11114.88],[1642900200000,97.79,98.05,97.48,97.58,4928.82],[1642900500000,97.62,97.7,97.2,97.61,8463.64],[1642900800000,97.59,98.76,97.57,98.71,14693.15],[1642901100000,98.68,98.69,98.15,98.43,7376.34],[1642901400000,98.42,99.11,98.21,99.01,10245.2],[1642901700000,99.01,99.25,98.12,98.36,12272.61],[1642902000000,98.36,98.69,98.06,98.29,5923.26],[1642902300000,98.28,98.57,97.65,97.88,10427.89],[1642902600000,97.88,98.01,97.55,97.86,5958.97],[1642902900000,97.87,98.08,97.55,97.8,6719.81],[1642903200000,97.8,98.04,97.5,97.88,6919.34],[1642903500000,97.83,97.84,96.42,96.8,14002.36],[1642903800000,96.78,96.8,95.41,95.7,18749.86],[1642904100000,95.71,96.0,94.79,95.19,15098.42],[1642904400000,95.21,95.54,94.89,95.12,11459.32],[1642904700000,95.17,95.3,94.76,95.17,7687.87],[1642905000000,95.17,95.62,95.13,95.22,6293.43],[1642905300000,95.21,95.62,95.1,95.43,5021.58],[1642905600000,95.42,95.49,94.43,94.65,8827.52],[1642905900000,94.65,94.97,93.82,93.97,20245.03],[1642906200000,93.96,94.31,93.8,93.88,5863.17],[1642906500000,93.89,93.9,93.27,93.61,12896.8],[1642906800000,93.59,94.0,93.57,93.77,7272.9],[1642907100000,93.77,93.99,93.47,93.9,4686.32],[1642907400000,93.91,94.16,93.51,93.63,5116.29],[1642907700000,93.64,94.36,93.64,94.05,7732.69],[1642908000000,94.04,94.1,93.26,93.33,9776.57],[1642908300000,93.34,93.87,93.25,93.87,3604.3],[1642908600000,93.86,94.06,93.52,94.04,3794.31],[1642908900000,94.04,94.6,93.93,94.58,4382.45],[1642909200000,94.57,95.03,94.39,94.87,9760.96],[1642909500000,94.88,95.07,93.75,94.0,25225.69],[1642909800000,93.99,94.39,93.84,94.26,4084.04],[1642910100000,94.26,94.51,94.06,94.37,3903.22],[1642910400000,94.36,94.53,93.9,94.51,7498.52],[1642910700000,94.51,94.9,94.13,94.89,4907.38],[1642911000000,94.89,95.55,94.87,95.48,9761.13],[1642911300000,95.45,95.73,95.25,95.52,5069.73],[1642911600000,95.51,95.9,95.2,95.77,6042.67],[1642911900000,95.77,96.0,95.55,95.88,7395.62],[1642912200000,95.87,96.47,95.8,96.36,8193.95],[1642912500000,96.39,96.54,95.54,95.73,15013.36],[1642912800000,95.76,96.0,95.53,95.88,4986.62],[1642913100000,95.87,95.87,95.17,95.46,6853.21],[1642913400000,95.47,95.47,95.06,95.15,6105.89],[1642913700000,95.15,95.4,95.15,95.36,5003.14],[1642914000000,95.36,95.84,95.35,95.78,6272.37],[1642914300000,95.76,95.98,95.38,95.38,8212.4],[1642914600000,95.39,95.39,93.66,93.86,17135.95],[1642914900000,93.86,94.0,93.47,93.87,13800.33],[1642915200000,93.89,94.42,93.87,94.13,5959.36],[1642915500000,94.12,94.55,94.11,94.27,4749.21],[1642915800000,94.29,95.6,94.29,95.59,7005.95],[1642916100000,95.59,95.97,95.2,95.76,5940.1],[1642916400000,95.72,95.72,95.22,95.51,4025.49],[1642916700000,95.51,96.43,95.09,96.34,14355.45],[1642917000000,96.33,97.44,96.12,96.21,25859.43],[1642917300000,96.18,97.68,96.12,97.33,19821.28],[1642917600000,97.33,97.79,97.22,97.43,13501.8],[1642917900000,97.42,97.61,96.83,97.17,9194.4],[1642918200000,97.19,97.31,96.67,96.94,10433.89],[1642918500000,96.89,97.67,96.86,97.25,8715.75],[1642918800000,97.25,97.29,97.0,97.15,5370.17],[1642919100000,97.17,97.92,96.92,97.13,20361.42],[1642919400000,97.13,97.19,96.64,96.65,10138.17],[1642919700000,96.68,97.11,96.66,96.89,5977.78],[1642920000000,96.89,96.98,96.48,96.76,6940.83],[1642920300000,96.76,97.05,96.57,96.77,4221.72],[1642920600000,96.8,96.8,96.55,96.69,4060.11],[1642920900000,96.67,97.15,96.61,97.15,5336.39],[1642921200000,97.13,97.5,96.74,97.4,5081.16],[1642921500000,97.39,98.15,97.34,97.96,12527.01],[1642921800000,97.93,99.73,97.8,99.65,62166.62],[1642922100000,99.65,99.72,99.0,99.34,13234.25],[1642922400000,99.36,99.61,99.09,99.33,12460.65],[1642922700000,99.33,100.75,99.13,100.39,31852.67],[1642923000000,100.4,100.89,100.26,100.66,23928.55],[1642923300000,100.66,100.98,100.34,100.8,11543.25],[1642923600000,100.81,101.6,100.8,101.38,20074.13],[1642923900000,101.36,101.43,100.92,101.15,22039.81],[1642924200000,101.16,101.18,100.62,101.07,11667.44],[1642924500000,101.07,101.29,100.9,101.19,8475.85],[1642924800000,101.21,101.29,100.03,100.36,21334.83],[1642925100000,100.37,100.41,99.85,100.21,9575.49],[1642925400000,100.21,101.46,100.16,100.91,52061.14],[1642925700000,100.92,101.5,100.57,100.88,19108.78],[1642926000000,100.85,101.06,100.39,100.85,12452.43],[1642926300000,100.85,101.17,99.8,99.96,24017.11],[1642926600000,99.97,100.97,99.81,100.93,14830.82],[1642926900000,100.96,101.2,100.73,100.95,19423.46],[1642927200000,100.96,101.46,100.86,101.07,17195.08],[1642927500000,101.09,101.35,100.63,100.72,11607.31],[1642927800000,100.7,100.91,100.49,100.54,9989.1],[1642928100000,100.57,101.57,100.5,101.57,22127.52],[1642928400000,101.57,102.1,101.15,102.0,29152.74],[1642928700000,102.0,102.85,101.7,102.78,22475.6],[1642929000000,102.78,103.62,102.43,103.48,46078.38],[1642929300000,103.45,103.78,103.2,103.28,17215.72],[1642929600000,103.26,103.62,103.11,103.58,34373.86],[1642929900000,103.61,104.04,103.35,104.0,38171.43],[1642930200000,104.01,104.69,103.69,104.63,35454.35],[1642930500000,104.63,104.67,103.24,103.81,22480.2],[1642930800000,103.81,103.84,103.23,103.45,13972.67],[1642931100000,103.43,103.75,102.72,103.66,24162.6],[1642931400000,103.63,104.19,103.39,103.85,16101.96],[1642931700000,103.82,104.82,103.5,104.37,38067.26],[1642932000000,104.39,104.51,103.77,104.14,13260.11],[1642932300000,104.12,104.14,103.37,103.89,17743.69],[1642932600000,103.87,104.0,103.58,103.6,10987.62],[1642932900000,103.61,103.8,103.34,103.77,11145.83],[1642933200000,103.78,103.94,103.45,103.8,12294.87],[1642933500000,103.81,104.09,103.69,103.95,11743.16],[1642933800000,103.95,104.35,103.1,103.14,9620.67],[1642934100000,103.15,103.44,102.83,103.13,12444.07],[1642934400000,103.11,103.67,103.06,103.53,6613.96],[1642934700000,103.52,103.81,102.82,102.99,18429.96],[1642935000000,102.99,103.06,102.18,102.81,25438.82],[1642935300000,102.81,103.34,102.78,103.23,14928.57],[1642935600000,103.23,103.26,102.75,102.84,9814.03],[1642935900000,102.84,102.88,102.54,102.87,8130.41],[1642936200000,102.86,103.47,102.66,103.41,10908.99],[1642936500000,103.45,103.48,102.47,102.5,8730.13],[1642936800000,102.5,102.78,102.26,102.68,9244.5],[1642937100000,102.67,102.96,102.3,102.69,9171.49],[1642937400000,102.68,102.69,101.96,102.22,11745.66],[1642937700000,102.22,102.34,101.12,101.41,23387.23],[1642938000000,101.37,101.83,101.34,101.69,7530.57],[1642938300000,101.69,102.2,101.53,102.01,6644.96],[1642938600000,102.02,102.1,101.74,101.91,6341.3],[1642938900000,101.92,102.06,101.79,101.85,3873.31],[1642939200000,101.85,102.45,101.76,102.07,8630.7],[1642939500000,102.09,102.15,101.06,101.26,7316.39],[1642939800000,101.28,101.54,101.1,101.25,7599.91],[1642940100000,101.26,101.54,100.91,100.95,5970.04],[1642940400000,100.95,101.47,100.51,101.23,20492.73],[1642940700000,101.22,101.35,100.73,101.05,6310.14],[1642941000000,101.05,101.23,100.59,100.81,8744.02],[1642941300000,100.81,101.02,100.48,100.58,9653.94],[1642941600000,100.59,100.59,100.01,100.25,10790.44],[1642941900000,100.23,100.54,100.14,100.43,9302.84],[1642942200000,100.42,101.09,100.42,100.73,8343.56],[1642942500000,100.74,101.31,100.74,101.17,4692.05],[1642942800000,101.15,101.2,100.71,100.84,6221.51],[1642943100000,100.84,100.98,100.42,100.77,6342.22],[1642943400000,100.77,101.39,100.76,101.28,5743.45],[1642943700000,101.28,101.64,101.16,101.34,5926.69],[1642944000000,101.3,102.0,101.3,101.66,7948.53],[1642944300000,101.66,102.28,101.58,102.06,7266.94],[1642944600000,102.06,102.35,101.73,101.97,8683.92],[1642944900000,101.94,102.0,101.52,101.53,11234.64],[1642945200000,101.53,101.99,101.43,101.8,5619.1],[1642945500000,101.8,102.27,101.76,102.11,7632.06],[1642945800000,102.11,102.15,101.85,102.04,5942.48],[1642946100000,102.04,102.92,102.0,102.72,8801.49],[1642946400000,102.73,103.19,102.21,102.24,17829.18],[1642946700000,102.25,102.43,101.77,102.02,17655.89],[1642947000000,102.0,102.01,100.94,101.4,8997.48],[1642947300000,101.38,101.38,99.68,99.79,35910.55],[1642947600000,99.8,100.5,98.81,99.36,39318.73],[1642947900000,99.35,99.64,98.49,99.62,19145.34],[1642948200000,99.59,99.61,98.65,99.14,11566.44],[1642948500000,99.14,99.57,99.12,99.13,11876.86]]
\ No newline at end of file
diff --git a/config2.json b/config2.json
index d1b6ea747..f07b4e16f 100644
--- a/config2.json
+++ b/config2.json
@@ -33,8 +33,8 @@
         "ccxt_config": {},
         "ccxt_async_config": {},
         "pair_whitelist": [
-           "SOL/USDT",
-           "BTC/USDT"
+            "SOL/USDT",
+            "BTC/USDT"
 	],
         "pair_blacklist": [
             "BNB/.*"
diff --git a/freq_data_cleaner.py b/freq_data_cleaner.py
new file mode 100644
index 000000000..09d76f81a
--- /dev/null
+++ b/freq_data_cleaner.py
@@ -0,0 +1,40 @@
+import json
+import datetime
+import time
+import os
+import sys
+from user_data.strategies.util import BACKTEST_DOWNLOADED_JSON_DATA_FILE_PATH, BACKTEST_YEAR, BACKTEST_MONTH_INDEX
+
+def clean_json():
+    print("clean_json: json_path = " + BACKTEST_DOWNLOADED_JSON_DATA_FILE_PATH)
+    file = open(BACKTEST_DOWNLOADED_JSON_DATA_FILE_PATH)
+    list = []
+    data = json.load(file)
+    for datas in data:
+        unix = datas[0]/1000
+        unix = int(unix)
+        date = time.strftime("%Y-%m-%d %H:%M:%S", time.localtime(int(unix)))
+        date = datetime.datetime.strptime(str(date), "%Y-%m-%d %H:%M:%S")
+        year = date.year
+        month = date.month
+        if year == int(BACKTEST_YEAR) and month == int(BACKTEST_MONTH_INDEX):
+            list.append(datas)
+    json_object = json.dumps(list)
+    file.close()
+    write_to_json(json_object)
+
+def write_to_json(json_object):  
+    print("write_to_json: json_path = " + BACKTEST_DOWNLOADED_JSON_DATA_FILE_PATH)  
+    with open("temp.json", "w") as outfile:
+        outfile.write(json_object)
+    os.rename("temp.json", BACKTEST_DOWNLOADED_JSON_DATA_FILE_PATH)
+
+if len(sys.argv) < 4:
+    exit("""Incorrect number of arguments. 
+    python3 freq_data_cleaner.py [json_file] [month index] [year]
+    """)
+else:
+    BACKTEST_DOWNLOADED_JSON_DATA_FILE_PATH = sys.argv[1]
+    BACKTEST_MONTH_INDEX = sys.argv[2]
+    BACKTEST_YEAR = sys.argv[3]
+    clean_json()
\ No newline at end of file
diff --git a/user_data/strategies/Strategy002.py b/user_data/strategies/Strategy002.py
index 224f1430a..8684520b6 100644
--- a/user_data/strategies/Strategy002.py
+++ b/user_data/strategies/Strategy002.py
@@ -18,6 +18,7 @@ import threading
 from user_data.strategies.util import IS_BACKTEST, launcher, back_tester
 
 
+
 class Strategy002(IStrategy):
     """
     Strategy 002
@@ -163,6 +164,7 @@ class Strategy002(IStrategy):
         :return bool: When True is returned, then the buy-order is placed on the exchange.
             False aborts the process
         """
+        print("............................................................................"+str(current_time))
         mode = "test"
         coin = pair.split("/")[0]
         brain = "Freq_" + self.__class__.__name__
@@ -172,3 +174,4 @@ class Strategy002(IStrategy):
             threading.Thread(target=launcher, args=(mode, coin, brain)).start()
         return True
 
+
diff --git a/user_data/strategies/util.py b/user_data/strategies/util.py
index d9b5f2ea0..51eb5fa4c 100644
--- a/user_data/strategies/util.py
+++ b/user_data/strategies/util.py
@@ -1,9 +1,12 @@
 import subprocess
 import threading
 
+BACKTEST_DOWNLOADED_JSON_DATA_FILE_PATH = ""
+BACKTEST_YEAR = 2020
+BACKTEST_MONTH_INDEX = 9
 IS_BACKTEST = False
-
-EXECUTION_PATH = "/root/workspace/execution/"
+WORKSPACE_PATH = "workspace2" if IS_BACKTEST else "workspace"
+EXECUTION_PATH = "/root/" + WORKSPACE_PATH + "/execution/"
 
 
 def launcher(mode, coin, brain):
@@ -13,5 +16,6 @@ def _perform_launcher(mode, coin, brain):
     subprocess.call("python3 "+EXECUTION_PATH+"launcher.py " + mode + " " + coin + " " + brain, shell=True)
 
 def back_tester(date_time, coin, brain):
-    date_time = date_time.replace(" ", "#") 	
-    subprocess.call("python3 " +EXECUTION_PATH+ "back_tester.py " + date_time + " " + coin + " " + brain + "0.45 3", shell=True)
+    date = str(date_time)
+    date = date.replace(" ", "#")
+    subprocess.call("python3 "+ EXECUTION_PATH + "back_tester.py " + date + " " + coin + " " + brain + " 0.45 3", shell=True)