{"data":[[1790848800,"584.90","585.36","584.83","585.25",12291834554],[1790852400,"585.18","585.18","584.74","584.84",12292537619],[1790856000,"584.84","585.42","584.72","585.05",12292841023],[1790859600,"585.03","585.09","584.48","584.62",12293648290],[1790863200,"584.57","585.45","584.57","585.14",12294324586],[1790866800,"585.11","585.19","584.71","585.17",12295939932],[1790870400,"585.10","585.26","584.92","584.92",12296965505],[1790874000,"584.95","585.36","584.94","585.32",12296317941],[1790877600,"585.24","585.27","584.70","584.74",12296216675],[1790881200,"584.73","584.84","584.30","584.30",12295967487],[1790884800,"584.31","584.36","583.92","584.23",12295358110],[1790888400,"584.29","584.41","584.07","584.14",12294792958],[1790892000,"584.14","584.27","583.79","584.03",12293330288],[1790895600,"583.97","584.11","583.87","583.97",12294291103],[1790899200,"583.99","584.24","583.87","583.97",12296692793],[1790902800,"583.90","584.09","583.74","583.83",12298667712],[1790906400,"583.84","583.85","583.58","583.63",12299701029],[1790910000,"583.58","583.81","583.35","583.65",12300879696],[1790913600,"583.70","583.75","583.35","583.43",12300657650],[1790917200,"583.45","583.54","583.32","583.42",12300036957],[1790920800,"583.45","583.54","583.24","583.49",12295517205],[1790924400,"583.52","584.07","583.37","584.07",12295079374],[1790928000,"584.06","584.54","584.05","584.22",12295123620],[1790931600,"584.19","584.31","583.98","584.20",12294704763],[1790935200,"584.22","584.29","583.78","584.09",12294182296],[1790938800,"584.09","584.28","583.67","583.80",12294436509],[1790942400,"583.71","583.82","583.52","583.63",12293906568],[1790946000,"583.60","583.64","583.12","583.27",12295064522],[1790949600,"583.29","583.54","583.18","583.20",12295479595],[1790953200,"583.17","583.43","583.00","583.39",12296608638],[1790956800,"583.41","583.70","583.39","583.52",12298708129],[1790960400,"583.51","584.18","583.44","584.18",12297860305],[1790964000,"584.12","584.51","583.94","584.03",12297869667],[1790967600,"584.00","584.34","583.88","584.01",12296360280],[1790971200,"583.98","584.14","583.40","584.08",12296039877],[1790974800,"584.15","584.34","583.67","584.31",12296008497],[1790978400,"584.32","584.32","583.87","583.91",12296432080],[1790982000,"584.03","584.14","583.77","583.95",12296999775],[1790985600,"583.95","585.31","583.95","585.19",12306817041],[1790989200,"585.17","585.38","585.02","585.26",12307199505],[1790992800,"585.21","585.69","584.67","585.69",12307517610],[1790996400,"585.74","585.89","585.45","585.67",12307915812],[1791000000,"585.65","586.33","585.65","586.05",12307771136],[1791003600,"585.93","586.06","585.29","585.29",12307280948],[1791007200,"585.33","585.71","585.30","585.49",12306835073],[1791010800,"585.52","586.17","585.52","586.13",12305152775],[1791014400,"586.18","586.24","585.79","586.02",12305222941],[1791018000,"586.08","586.22","585.92","586.02",12306018842],[1791021600,"586.05","586.38","585.97","586.06",12305165269],[1791025200,"586.08","586.11","585.78","586.02",12305903048],[1791028800,"585.95","586.02","585.43","585.56",12305825103],[1791032400,"585.54","586.05","585.54","585.96",12305179683],[1791036000,"585.96","586.36","585.93","586.28",12308502395],[1791039600,"586.26","586.34","585.71","585.80",12308734169],[1791043200,"585.79","586.55","585.79","586.48",12307668108],[1791046800,"586.46","587.05","586.46","586.78",12307581758],[1791050400,"586.78","587.07","586.72","586.89",12306577469],[1791054000,"586.96","587.53","586.63","587.48",12307139935],[1791057600,"587.56","587.77","587.40","587.46",12309080468],[1791061200,"587.45","587.45","586.52","586.79",12315047119],[1791064800,"586.82","586.96","586.33","586.33",12315314346],[1791068400,"586.37","586.53","586.06","586.06",12315579191],[1791072000,"586.13","586.23","585.66","585.79",12314062134],[1791075600,"585.75","586.03","585.65","585.96",12313171177],[1791079200,"585.94","586.00","585.28","585.30",12310541201],[1791082800,"585.27","585.32","584.78","584.97",12310454177],[1791086400,"584.96","584.99","584.44","584.56",12310953251],[1791090000,"584.43","584.81","584.30","584.76",12311562246],[1791093600,"584.73","585.38","584.73","585.14",12311915537],[1791097200,"585.13","585.37","584.94","584.94",12311877978],[1791100800,"584.94","585.50","584.87","585.29",12306585579],[1791104400,"585.38","585.41","584.22","584.22",12306946834],[1791108000,"584.19","584.31","584.09","584.13",12306573915],[1791111600,"584.18","585.01","584.18","584.85",12295298195],[1791115200,"584.83","584.83","583.77","583.77",12294722311],[1791118800,"583.68","583.79","583.10","583.10",12295457180],[1791122400,"583.09","583.51","582.96","583.25",12294415663],[1791126000,"583.25","583.69","582.81","583.65",12295118558],[1791129600,"583.66","584.02","583.55","583.87",12294634209],[1791133200,"583.99","584.37","583.92","584.29",12294454689],[1791136800,"584.30","584.49","584.20","584.32",12294002227],[1791140400,"584.34","585.41","584.34","585.32",12294173016],[1791144000,"585.39","585.80","585.09","585.23",12293274012],[1791147600,"585.13","585.25","584.64","584.93",12294070097],[1791151200,"584.84","584.92","584.49","584.52",12294841839],[1791154800,"584.53","584.53","583.74","584.15",12294684576],[1791158400,"584.12","584.42","584.02","584.12",12295141768],[1791162000,"584.00","584.70","584.00","584.42",12296320699],[1791165600,"584.43","584.89","583.98","584.07",12294282388],[1791169200,"583.80","584.36","583.44","584.21",12294004806],[1791172800,"584.20","584.42","584.05","584.33",12294129087],[1791176400,"584.25","584.40","583.80","583.87",12295567157],[1791180000,"583.83","584.18","583.48","583.52",12295328946],[1791183600,"583.50","584.39","583.30","583.86",12295549369],[1791187200,"583.74","584.05","583.48","583.83",12295072359],[1791190800,"583.83","584.13","583.71","584.11",12295378564],[1791194400,"584.11","584.30","583.97","584.11",12296297146],[1791198000,"584.14","584.41","583.63","584.19",12298024423],[1791201600,"584.22","584.54","584.19","584.32",12296957066],[1791205200,"584.14","584.51","584.07","584.25",12297114464],[1791208800,"584.25","584.46","584.09","584.35",12295727237],[1791212400,"584.35","584.57","584.09","584.41",12295430354],[1791216000,"584.49","585.12","584.41","585.00",12293667890],[1791219600,"584.97","585.26","584.70","584.89",12296525596],[1791223200,"584.93","585.50","584.82","585.15",12296851086],[1791226800,"585.17","585.29","584.91","584.96",12299196606],[1791230400,"584.76","585.16","584.71","584.94",12301046149],[1791234000,"585.05","585.08","584.48","585.01",12300927268],[1791237600,"585.02","585.15","584.82","584.98",12300084022],[1791241200,"584.96","584.96","584.61","584.70",12299926403],[1791244800,"584.71","584.95","584.05","584.10",12299033038],[1791248400,"584.12","584.18","583.37","583.39",12299380111],[1791252000,"583.39","583.59","583.00","583.33",12297563656],[1791255600,"583.33","583.90","583.33","583.64",12301397201],[1791259200,"583.67","583.81","583.22","583.43",12303272296],[1791262800,"583.65","584.41","583.47","584.27",12303462697],[1791266400,"584.28","584.43","584.13","584.29",12305231281],[1791270000,"584.29","584.60","584.24","584.36",12305278312],[1791273600,"584.46","585.01","584.39","585.01",12305092057],[1791277200,"585.08","585.48","584.91","585.16",12305784993],[1791280800,"585.17","585.19","584.55","584.55",12305367570],[1791284400,"584.57","585.13","584.54","585.13",12304695993],[1791288000,"585.10","585.20","584.60","584.61",12301631780],[1791291600,"584.63","585.03","584.36","584.97",12301195949],[1791295200,"585.01","585.56","585.01","585.14",12302567445],[1791298800,"585.19","585.19","584.55","584.73",12303608021],[1791302400,"584.64","585.28","584.58","585.18",12303908488],[1791306000,"585.22","585.22","584.81","585.14",12303760014],[1791309600,"585.14","585.17","584.77","584.90",12303737331],[1791313200,"584.92","585.16","584.26","584.45",12304400668],[1791316800,"584.32","584.85","584.19","584.53",12303907757],[1791320400,"584.57","584.73","584.06","584.54",12305511368],[1791324000,"584.59","585.59","584.54","585.43",12305738040],[1791327600,"585.44","585.59","584.94","585.52",12306044678],[1791331200,"585.48","585.53","584.97","585.00",12302330401],[1791334800,"585.07","586.20","585.03","586.02",12302108368],[1791338400,"586.01","586.06","585.70","585.84",12299630677],[1791342000,"585.82","586.76","585.82","586.61",12299099413],[1791345600,"586.60","586.89","586.46","586.76",12298017458],[1791349200,"586.65","586.92","586.49","586.64",12294398790],[1791352800,"586.67","587.16","586.58","586.98",12295415286],[1791356400,"586.96","586.96","586.44","586.48",12295542309],[1791360000,"586.66","587.06","586.40","586.88",12295218266],[1791363600,"586.93","587.55","586.88","587.43",12294083960],[1791367200,"587.45","587.76","587.41","587.45",12295166618],[1791370800,"587.47","587.96","587.42","587.77",12294954790],[1791374400,"587.76","587.79","586.87","586.90",12293348941],[1791378000,"586.87","587.37","586.87","587.22",12296364182],[1791381600,"587.26","587.44","586.90","587.07",12297619146],[1791385200,"587.05","587.18","586.87","587.04",12296738619],[1791388800,"587.03","587.15","586.71","586.73",12293561243],[1791392400,"586.75","587.02","586.53","586.95",12294062947],[1791396000,"586.93","586.98","586.18","586.23",12293863353],[1791399600,"586.28","586.72","586.28","586.59",12295992266],[1791403200,"586.61","586.61","586.04","586.12",12297020731],[1791406800,"586.04","586.19","585.71","585.85",12298763314],[1791410400,"585.87","586.40","585.85","586.40",12298442268],[1791414000,"586.39","586.47","585.83","586.02",12298660196],[1791417600,"585.96","586.44","585.96","586.35",12300440060],[1791421200,"586.42","586.98","586.42","586.75",12299748028],[1791424800,"586.77","587.45","586.77","587.11",12296788759],[1791428400,"587.14","587.31","586.99","587.21",12299391191],[1791432000,"587.22","587.70","587.04","587.68",12299658285],[1791435600,"587.68","588.21","587.29","588.20",12300347420],[1791439200,"588.15","588.33","587.85","588.01",12300210625],[1791442800,"588.01","588.19","587.88","587.99",12300808499],[1791446400,"587.95","587.98","587.55","587.66",12301281662],[1791450000,"587.74","588.65","587.72","587.91",12301884809],[1791453600,"587.90","588.21","587.48","588.21",12301483504],[1791457200,"588.24","588.72","587.93","587.95",12301506876],[1791460800,"587.94","588.68","587.44","588.49",12301258280],[1791464400,"588.66","588.82","588.13","588.38",12296182510],[1791468000,"588.48","589.49","588.38","588.70",12295204128],[1791471600,"588.68","589.38","588.61","589.31",12293849564],[1791475200,"589.31","589.47","588.72","588.94",12292919407],[1791478800,"589.15","589.28","588.84","589.08",12292564653],[1791482400,"589.05","589.38","588.74","589.27",12293614126],[1791486000,"589.23","589.29","588.81","588.93",12294349534],[1791489600,"588.88","588.92","588.20","588.63",12293917696],[1791493200,"588.52","589.09","588.52","588.88",12293106235],[1791496800,"589.04","589.10","588.45","588.71",12292853800],[1791500400,"588.71","588.97","588.33","588.67",12295607023],[1791504000,"588.49","588.82","587.96","588.05",12296153962],[1791507600,"588.07","588.36","588.00","588.16",12295044918],[1791511200,"588.22","588.56","587.41","588.52",12295061325],[1791514800,"588.39","588.54","588.14","588.32",12295528069],[1791518400,"588.35","589.02","588.32","589.02",12296637124],[1791522000,"589.00","589.57","588.81","589.27",12296586674],[1791525600,"589.26","589.46","589.07","589.35",12296018224],[1791529200,"589.38","589.72","589.07","589.52",12295042864],[1791532800,"589.36","589.56","589.15","589.37",12294812696],[1791536400,"589.37","589.64","589.14","589.64",12294384513],[1791540000,"589.62","589.87","589.37","589.45",12295281818],[1791543600,"589.48","589.59","589.09","589.47",12295232038],[1791547200,"589.48","589.61","589.24","589.54",12294246124],[1791550800,"589.54","589.58","589.07","589.32",12294100218],[1791554400,"589.23","589.38","588.54","588.74",12289181850],[1791558000,"588.86","589.31","588.50","588.51",12287071301],[1791561600,"588.58","589.38","588.51","589.05",12287025341],[1791565200,"589.03","589.20","588.68","588.96",12279322911],[1791568800,"588.98","589.08","588.69","588.73",12282046432],[1791572400,"588.71","589.52","588.61","589.49",12281976110],[1791576000,"589.54","589.83","589.47","589.47",12279200726],[1791579600,"589.49","589.65","589.14","589.29",12278496442],[1791583200,"589.30","589.30","588.91","589.09",12278304466],[1791586800,"589.07","589.11","588.77","588.87",12278337155],[1791590400,"588.90","589.01","588.64","588.72",12277941798],[1791594000,"588.70","588.81","588.38","588.49",12278157901],[1791597600,"588.36","588.68","588.28","588.28",12277301179],[1791601200,"588.20","589.00","588.20","588.44",12277429701],[1791604800,"588.45","588.72","588.33","588.51",12276651447],[1791608400,"588.51","588.73","588.31","588.46",12277381935],[1791612000,"588.44","588.72","588.09","588.13",12277262788],[1791615600,"588.06","588.44","587.43","587.65",12277311580],[1791619200,"587.63","587.91","587.42","587.91",12277513415],[1791622800,"587.91","588.18","587.80","587.87",12276932106],[1791626400,"587.85","587.85","587.48","587.73",12277721100],[1791630000,"587.62","587.63","586.79","586.84",12278994915],[1791633600,"586.82","587.66","586.69","586.80",12280547973],[1791637200,"586.80","587.08","586.69","586.95",12280336490],[1791640800,"586.90","586.97","586.61","586.65",12280385066],[1791644400,"586.66","587.32","586.52","587.28",12280311478],[1791648000,"587.32","587.44","587.05","587.26",12282877258],[1791651600,"587.24","587.64","587.20","587.45",12283157351],[1791655200,"587.45","588.38","587.43","588.18",12283162645],[1791658800,"588.18","588.18","587.61","587.81",12283046660],[1791662400,"587.86","588.08","587.56","587.56",12283197129],[1791666000,"587.60","588.73","587.60","587.98",12285605211],[1791669600,"587.87","588.04","587.34","587.39",12283976617],[1791673200,"587.47","587.53","587.20","587.21",12283745166],[1791676800,"587.15","587.29","586.84","586.85",12285219081],[1791680400,"586.83","587.05","586.63","586.89",12287304030],[1791684000,"586.89","587.07","586.44","586.88",12287054324],[1791687600,"586.86","587.59","586.71","587.59",12286710330],[1791691200,"587.58","587.73","587.37","587.73",12287019731],[1791694800,"587.75","587.96","587.28","587.37",12285741421],[1791698400,"587.39","587.64","587.18","587.22",12286502434],[1791702000,"587.20","587.20","586.84","587.09",12289138682],[1791705600,"587.14","587.93","587.13","587.65",12288949504],[1791709200,"587.67","588.06","587.56","587.86",12289224687],[1791712800,"587.83","588.18","587.83","588.11",12288186993],[1791716400,"588.11","588.23","587.62","587.63",12291084319],[1791720000,"587.58","587.81","587.17","587.19",12291780405],[1791723600,"587.17","587.52","586.87","587.52",12290447856],[1791727200,"587.39","587.74","587.14","587.23",12289839510],[1791730800,"587.39","587.69","586.97","587.43",12288516322],[1791734400,"587.45","587.82","587.13","587.60",12288832079],[1791738000,"587.58","587.76","587.01","587.01",12289964029],[1791741600,"587.00","587.11","586.68","586.94",12289312293],[1791745200,"586.84","587.03","586.67","586.72",12289647321],[1791748800,"586.77","586.77","586.07","586.10",12288159778],[1791752400,"586.03","586.12","585.85","586.05",12287921132],[1791756000,"586.03","586.73","585.92","586.73",12287057833],[1791759600,"586.72","586.82","586.36","586.51",12287765272],[1791763200,"586.63","587.11","586.08","586.93",12285550135],[1791766800,"586.87","587.42","586.79","587.33",12287210435],[1791770400,"587.31","587.64","587.21","587.44",12285755586],[1791774000,"587.46","587.60","586.96","586.98",12286967337],[1791777600,"586.97","586.97","586.28","586.41",12288113764],[1791781200,"586.32","586.49","585.98","586.34",12288650010],[1791784800,"586.41","586.88","586.41","586.70",12287918663],[1791788400,"586.60","587.27","586.50","587.27",12286720301],[1791792000,"587.28","587.32","586.62","586.85",12285530188],[1791795600,"586.85","586.95","586.44","586.59",12284072576],[1791799200,"586.64","586.70","586.33","586.37",12282987240],[1791802800,"586.40","586.54","585.81","585.96",12283373422],[1791806400,"586.08","586.23","585.69","586.19",12286024126],[1791810000,"586.10","586.24","585.73","585.88",12286391404],[1791813600,"585.89","586.19","585.84","586.10",12287239055],[1791817200,"585.99","586.66","585.90","586.61",12286236530],[1791820800,"586.65","586.89","586.48","586.74",12285597420],[1791824400,"586.80","586.88","585.79","585.84",12286281098],[1791828000,"585.87","586.80","585.87","586.53",12287191282],[1791831600,"586.53","586.88","586.12","586.76",12287565184],[1791835200,"586.76","587.25","586.67","586.91",12289934770],[1791838800,"586.99","587.58","586.95","587.48",12290791745],[1791842400,"587.48","587.66","587.12","587.41",12291656850],[1791846000,"587.41","587.43","586.87","587.01",12290594551],[1791849600,"587.01","587.03","586.48","586.61",12287815394],[1791853200,"586.61","587.05","586.54","587.04",12287135735],[1791856800,"586.94","587.61","586.92","587.39",12286217695],[1791860400,"587.17","587.76","587.03","587.69",12285890290],[1791864000,"587.77","588.51","587.18","588.51",12286240307],[1791867600,"588.51","589.25","588.51","588.72",12285667522],[1791871200,"588.76","589.55","588.76","589.55",12285476236],[1791874800,"589.56","590.02","589.50","590.02",12286277347],[1791878400,"590.14","590.48","590.02","590.29",12288505988],[1791882000,"590.24","591.25","590.10","591.04",12289552938],[1791885600,"591.11","591.33","590.84","590.97",12287478802],[1791889200,"590.90","591.06","590.58","591.04",12288663076],[1791892800,"591.02","591.56","590.93","591.56",12290878875],[1791896400,"591.55","591.97","591.31","591.59",12289756243],[1791900000,"591.55","591.87","590.85","590.95",12289751767],[1791903600,"591.07","591.22","590.67","591.14",12287691029],[1791907200,"591.04","591.25","590.60","591.25",12286964104],[1791910800,"591.25","591.72","590.74","591.72",12287366984],[1791914400,"591.70","591.99","591.02","591.28",12288475944],[1791918000,"591.32","591.47","590.66","590.86",12287104671],[1791921600,"590.88","592.04","590.84","592.04",12291037984],[1791925200,"592.09","592.32","591.67","591.81",12289424164],[1791928800,"591.84","592.28","591.37","592.25",12290763318],[1791932400,"592.19","592.88","591.90","592.46",12301789775],[1791936000,"592.46","592.67","592.09","592.09",12286908935],[1791939600,"592.09","592.14","591.83","592.03",12287714452],[1791943200,"592.08","592.13","591.35","591.37",12286910250],[1791946800,"591.44","591.55","591.11","591.55",12285812030],[1791950400,"591.69","592.42","591.34","592.42",12284208678],[1791954000,"592.43","592.43","591.83","591.96",12283618901],[1791957600,"591.98","592.03","591.40","591.40",12281730778],[1791961200,"591.36","591.74","591.22","591.44",12282719101],[1791964800,"591.48","591.61","591.06","591.17",12283361415],[1791968400,"591.00","591.31","590.85","591.06",12283587123],[1791972000,"590.83","591.40","590.58","590.58",12284968974],[1791975600,"590.52","590.52","589.27","589.32",12284983782],[1791979200,"589.31","589.31","588.60","588.83",12281971767],[1791982800,"588.81","589.09","588.44","588.74",12282292081],[1791986400,"588.72","589.41","588.50","589.31",12282036659],[1791990000,"589.26","590.31","589.24","589.83",12284371560],[1791993600,"589.87","589.87","588.54","588.54",12284076109],[1791997200,"588.58","588.86","588.33","588.35",12285650776],[1792000800,"588.34","588.49","588.17","588.48",12285345803],[1792004400,"588.43","589.71","588.15","589.67",12284821028],[1792008000,"589.84","591.26","589.84","590.98",12284755605],[1792011600,"591.01","591.52","590.10","590.35",12285050688],[1792015200,"590.34","591.18","590.30","591.03",12283865213],[1792018800,"591.01","591.40","590.85","591.29",12284285109],[1792022400,"591.40","591.91","591.30","591.79",12282913827],[1792026000,"591.81","591.99","591.46","591.77",12282521430],[1792029600,"591.89","592.11","591.59","591.95",12283742959],[1792033200,"591.95","592.53","591.95","592.45",12284959532],[1792036800,"592.46","592.95","592.38","592.94",12286917862],[1792040400,"592.85","592.85","592.06","592.11",12286628148],[1792044000,"592.10","592.10","591.36","591.36",12286879804],[1792047600,"591.35","591.52","591.05","591.26",12288004655],[1792051200,"591.24","591.32","590.51","590.94",12286473549],[1792054800,"590.90","591.25","590.73","591.25",12286500913],[1792058400,"591.21","591.22","590.46","591.20",12285880039],[1792062000,"591.21","591.32","590.64","590.81",12286406527],[1792065600,"590.84","591.55","590.80","591.19",12285317701],[1792069200,"591.25","592.08","591.25","591.75",12286223725],[1792072800,"591.76","592.63","591.76","592.47",12286723807],[1792076400,"592.34","592.55","591.51","591.51",12285892377],[1792080000,"591.62","592.96","591.54","592.76",12287650851],[1792083600,"592.76","593.46","592.73","593.23",12287321456],[1792087200,"593.27","593.79","593.09","593.43",12287913350],[1792090800,"593.23","593.32","592.77","593.19",12289799021],[1792094400,"593.18","593.56","593.04","593.24",12291810378],[1792098000,"593.20","593.34","592.91","593.33",12292270795],[1792101600,"593.33","594.00","593.12","593.92",12292078578],[1792105200,"594.02","594.18","593.49","593.49",12293038782],[1792108800,"593.55","594.00","593.51","594.00",12299994601],[1792112400,"593.86","594.80","593.84","594.12",12294834529],[1792116000,"594.10","594.61","593.79","594.36",12293307884],[1792119600,"594.22","594.36","593.99","594.23",12303421430],[1792123200,"594.27","595.04","594.23","594.78",12306459542],[1792126800,"594.82","595.44","594.66","595.44",12306689999],[1792130400,"595.43","595.56","595.10","595.39",12306517780],[1792134000,"595.44","595.57","595.34","595.50",12305229524],[1792137600,"595.52","596.09","595.43","596.02",12305028152],[1792141200,"596.00","596.87","596.00","596.87",12303500471],[1792144800,"596.88","597.41","596.88","597.37",12303599910],[1792148400,"597.35","598.31","597.35","598.19",12302658449],[1792152000,"598.20","599.03","598.13","599.03",12300453288],[1792155600,"599.02","599.23","598.70","598.95",12297087517],[1792159200,"598.88","598.97","598.30","598.82",12293176220],[1792162800,"598.90","599.35","598.83","599.26",12293175486],[1792166400,"599.22","599.22","598.82","598.82",12292488966],[1792170000,"598.85","598.94","597.43","597.43",12287566500],[1792173600,"597.55","598.18","597.54","597.91",12289303140],[1792177200,"597.82","598.30","597.73","598.08",12287400474],[1792180800,"598.12","598.49","597.88","598.07",12289606214],[1792184400,"598.05","598.13","597.54","597.80",12289337721],[1792188000,"597.82","597.96","597.62","597.77",12288399885],[1792191600,"597.76","598.47","597.65","598.30",12289354004],[1792195200,"598.23","598.38","597.90","597.96",12288169120],[1792198800,"597.93","598.15","597.78","597.78",12288915110],[1792202400,"597.65","598.17","597.65","597.96",12291541970],[1792206000,"597.95","597.98","597.35","597.43",12291174014],[1792209600,"597.43","597.43","596.94","597.13",12286918312],[1792213200,"597.24","597.57","597.03","597.45",12286094464],[1792216800,"597.45","597.75","597.30","597.40",12285785407],[1792220400,"597.36","597.40","596.94","597.09",12285122344],[1792224000,"597.02","597.20","596.65","597.19",12284253931],[1792227600,"597.21","597.71","597.21","597.68",12284049106],[1792231200,"597.69","598.22","597.56","598.18",12281573582],[1792234800,"598.19","598.32","597.97","598.02",12282557042],[1792238400,"598.03","598.38","597.84","597.90",12281412975],[1792242000,"597.91","598.01","597.57","597.57",12280495579],[1792245600,"597.57","597.69","597.18","597.53",12280525231],[1792249200,"597.55","598.54","597.55","598.54",12278486691],[1792252800,"598.57","598.57","598.19","598.47",12278941602],[1792256400,"598.41","598.41","598.05","598.28",12278889367],[1792260000,"598.24","598.28","597.64","597.69",12279894953],[1792263600,"597.66","597.80","597.35","597.50",12279667866],[1792267200,"597.55","597.55","596.85","596.85",12277542333],[1792270800,"596.91","597.20","596.39","596.57",12276631961],[1792274400,"596.56","597.54","596.56","597.54",12275946757],[1792278000,"597.64","597.80","597.34","597.80",12276304240],[1792281600,"597.81","598.54","597.68","598.50",12276876872],[1792285200,"598.47","598.78","598.31","598.71",12275155474],[1792288800,"598.75","599.24","598.58","598.74",12274668024],[1792292400,"598.75","598.95","598.13","598.15",12274354427],[1792296000,"598.27","598.39","598.07","598.37",12274586417],[1792299600,"598.38","598.59","598.19","598.26",12274313771],[1792303200,"598.27","598.54","597.79","597.80",12272823421],[1792306800,"597.85","598.19","597.65","598.01",12272870062],[1792310400,"597.92","597.98","597.43","597.67",12272743936],[1792314000,"597.70","597.98","597.20","597.59",12270752232],[1792317600,"597.58","598.10","597.40","597.99",12270755168],[1792321200,"597.98","598.09","597.50","597.58",12271633002],[1792324800,"597.59","597.74","596.98","597.06",12270945875],[1792328400,"597.22","597.51","597.17","597.34",12270874201],[1792332000,"597.31","597.87","597.30","597.81",12269638330],[1792335600,"597.84","598.14","597.67","597.71",12274660661],[1792339200,"597.70","597.70","597.17","597.50",12273544047],[1792342800,"597.50","597.67","597.32","597.63",12273290216],[1792346400,"597.91","598.23","597.45","598.16",12271569434],[1792350000,"598.17","598.60","597.73","598.60",12273202354],[1792353600,"598.67","598.82","597.83","598.58",12272737640],[1792357200,"598.70","599.28","598.70","599.07",12274326082],[1792360800,"598.93","599.18","598.72","599.18",12273326976],[1792364400,"599.20","599.32","598.64","598.64",12272843101],[1792368000,"598.65","598.65","597.84","597.84",12268095025],[1792371600,"597.85","597.99","596.99","596.99",12268716681],[1792375200,"597.02","597.11","596.82","596.93",12268720745],[1792378800,"596.90","597.91","596.79","597.53",12267456443],[1792382400,"597.53","597.53","596.85","596.99",12267120665],[1792386000,"597.01","597.55","596.94","597.55",12269508743],[1792389600,"597.64","597.79","597.25","597.56",12268933197],[1792393200,"597.58","597.75","597.39","597.74",12270292995],[1792396800,"597.75","597.81","597.30","597.35",12269855387],[1792400400,"597.38","597.72","597.22","597.65",12270206413],[1792404000,"597.65","597.76","597.37","597.49",12268793956],[1792407600,"597.48","597.54","597.14","597.19",12269717111],[1792411200,"597.39","597.96","597.27","597.65",12271242906],[1792414800,"597.67","597.90","596.83","596.83",12271494209],[1792418400,"596.78","596.96","596.57","596.62",12270658068],[1792422000,"596.90","597.16","596.69","597.09",12270312440],[1792425600,"597.10","597.41","596.95","596.98",12271926818],[1792429200,"597.01","597.29","596.91","597.02",12273160790],[1792432800,"597.03","597.21","596.63","596.96",12274710156],[1792436400,"596.85","597.15","596.36","596.36",12273621004],[1792440000,"596.38","596.47","595.91","595.98",12272795132],[1792443600,"595.94","596.06","595.70","595.95",12272505899],[1792447200,"595.87","595.87","595.42","595.73",12274569063],[1792450800,"595.76","596.09","594.93","594.93",12275888267],[1792454400,"594.89","595.33","594.61","595.10",12277107621],[1792458000,"595.00","595.00","593.26","593.26",12276113171],[1792461600,"593.40","594.42","593.25","594.31",12274746700],[1792465200,"594.16","594.16","593.24","593.42",12275375762],[1792468800,"593.53","594.08","593.45","593.96",12275279459],[1792472400,"593.91","594.02","593.02","593.21",12276671611],[1792476000,"593.15","594.23","592.88","593.13",12276224723],[1792479600,"593.42","593.44","592.23","592.89",12279292806],[1792483200,"593.02","593.79","593.02","593.02",12277632385],[1792486800,"593.16","594.21","593.16","594.10",12278156078],[1792490400,"594.48","594.81","594.19","594.56",12278047648],[1792494000,"594.43","594.62","593.17","593.44",12278876488],[1792497600,"593.51","593.51","592.67","592.74",12279353543],[1792501200,"592.77","593.54","592.43","592.86",12279566396],[1792504800,"592.92","592.95","592.38","592.83",12280248024],[1792508400,"592.84","592.86","592.48","592.67",12281969883],[1792512000,"592.62","592.83","592.18","592.43",12280341966],[1792515600,"592.43","592.60","591.64","592.52",12280202199],[1792519200,"592.41","592.52","591.63","592.04",12276956772],[1792522800,"592.01","592.11","591.53","591.71",12278113907],[1792526400,"591.64","592.11","591.49","591.78",12278723294],[1792530000,"591.89","592.46","591.86","592.14",12282495829],[1792533600,"592.24","592.80","592.14","592.48",12281424828],[1792537200,"592.47","592.98","592.44","592.68",12281700585],[1792540800,"592.62","593.02","592.56","592.95",12281965941],[1792544400,"592.97","593.23","592.73","592.93",12282547423],[1792548000,"592.85","592.88","591.75","591.82",12280406993],[1792551600,"591.86","592.59","591.86","592.22",12280154931],[1792555200,"592.18","592.42","591.92","592.15",12287895840],[1792558800,"591.98","592.26","591.65","591.98",12287855560],[1792562400,"592.01","592.61","591.91","592.54",12286446802],[1792566000,"592.44","592.44","591.79","591.95",12285916003],[1792569600,"591.86","592.15","591.64","592.03",12286396956],[1792573200,"592.16","592.32","591.61","591.61",12284908417],[1792576800,"591.63","592.32","591.54","592.15",12286436279],[1792580400,"592.23","592.66","592.19","592.65",12286746631],[1792584000,"592.71","592.72","592.00","592.65",12290092345],[1792587600,"592.67","593.24","592.41","592.94",12291675812],[1792591200,"592.94","593.17","592.91","593.04",12289680593],[1792594800,"593.07","593.18","592.31","592.31",12288890249],[1792598400,"592.33","592.71","592.29","592.41",12287218073],[1792602000,"592.47","592.74","592.18","592.55",12286431285],[1792605600,"592.52","592.70","592.04","592.09",12284068527],[1792609200,"592.01","592.48","591.87","591.96",12284728674],[1792612800,"591.99","592.47","591.99","592.23",12283392334],[1792616400,"592.20","592.71","591.99","592.63",12281055204],[1792620000,"592.65","593.03","592.46","592.96",12280130924],[1792623600,"592.98","593.57","592.74","593.37",12286053157],[1792627200,"593.41","593.56","592.86","592.86",12286773223],[1792630800,"592.81","593.05","592.75","592.84",12287396129],[1792634400,"592.87","593.66","592.87","593.48",12287703586],[1792638000,"593.55","593.97","593.51","593.90",12289302873],[1792641600,"593.90","594.17","593.79","594.14",12290921245],[1792645200,"594.14","594.25","593.84","593.94",12287845710],[1792648800,"593.93","594.04","593.64","593.89",12288594573],[1792652400,"593.92","594.22","593.65","594.22",12286245404],[1792656000,"594.17","594.73","594.13","594.45",12284166870],[1792659600,"594.52","594.53","593.94","594.08",12283655453],[1792663200,"594.09","594.30","593.43","593.66",12283499805],[1792666800,"593.55","593.88","592.96","593.88",12284109497],[1792670400,"593.93","594.10","592.95","593.50",12284096905],[1792674000,"593.51","593.80","593.37","593.73",12282558483],[1792677600,"593.73","593.88","593.26","593.84",12281791752],[1792681200,"593.81","594.03","593.75","593.97",12281495968],[1792684800,"594.01","594.01","593.36","593.54",12283051870],[1792688400,"593.46","593.99","593.46","593.93",12283837798],[1792692000,"593.91","595.10","593.88","595.07",12284159201],[1792695600,"594.97","595.09","594.64","594.96",12286619855],[1792699200,"594.93","594.93","594.48","594.67",12286363847],[1792702800,"594.69","595.06","594.67","594.83",12287383093],[1792706400,"594.83","595.03","594.49","594.73",12286918387],[1792710000,"594.68","594.96","594.43","594.94",12286856080],[1792713600,"594.93","595.12","594.83","595.12",12287170125],[1792717200,"595.00","595.11","594.80","595.06",12286801454],[1792720800,"595.11","595.22","594.79","594.86",12292292061],[1792724400,"594.85","594.86","594.41","594.47",12291851028],[1792728000,"594.58","594.85","594.42","594.61",12292620223],[1792731600,"594.60","595.12","594.43","595.07",12292869292],[1792735200,"595.03","595.25","594.84","594.87",12293617669],[1792738800,"594.90","595.37","594.90","595.12",12291221361],[1792742400,"595.30","596.19","595.30","596.03",12291233280],[1792746000,"596.01","596.63","595.96","596.43",12288271683],[1792749600,"596.38","596.95","596.24","596.86",12288824291],[1792753200,"596.89","597.06","596.81","596.98",12288090929],[1792756800,"596.98","597.18","596.88","597.06",12287701254],[1792760400,"597.08","597.40","596.95","597.04",12288347811],[1792764000,"597.10","597.20","596.86","596.89",12286746993],[1792767600,"596.97","596.98","596.52","596.52",12286852196],[1792771200,"596.52","596.60","596.28","596.32",12287486469],[1792774800,"596.35","596.55","596.17","596.22",12288699372],[1792778400,"596.18","596.52","595.78","595.94",12289877453],[1792782000,"595.86","596.44","595.57","596.12",12289938263],[1792785600,"596.12","596.39","595.89","596.39",12290565392],[1792789200,"596.35","596.40","595.82","596.08",12290646805],[1792792800,"596.18","596.49","596.15","596.45",12291716677],[1792796400,"596.39","596.83","596.19","596.61",12291845984],[1792800000,"596.57","596.85","596.24","596.85",12300186395],[1792803600,"596.84","596.84","596.28","596.62",12299005199],[1792807200,"596.51","596.51","595.43","595.43",12296428733],[1792810800,"595.45","595.59","595.17","595.23",12293068469],[1792814400,"595.25","595.99","595.25","595.76",12291602026],[1792818000,"595.78","596.49","595.69","596.42",12290651686],[1792821600,"596.33","597.06","596.33","596.65",12292675965],[1792825200,"596.71","596.85","596.01","596.33",12293215373],[1792828800,"596.33","596.96","596.14","596.82",12292880333],[1792832400,"596.79","596.81","596.02","596.02",12293118593],[1792836000,"596.12","596.48","595.96","596.04",12293234850],[1792839600,"595.97","596.63","595.65","596.43",12293295117],[1792843200,"596.38","596.38","595.98","596.10",12292025717],[1792846800,"596.12","596.38","595.95","596.30",12291051923],[1792850400,"596.38","596.64","595.89","596.00",12291242197],[1792854000,"595.92","595.98","595.45","595.66",12291176718],[1792857600,"595.68","595.94","595.64","595.66",12293769726],[1792861200,"595.61","595.63","594.84","594.96",12293960514],[1792864800,"595.00","595.29","594.80","595.29",12292470083],[1792868400,"595.40","595.74","595.31","595.43",12293962345],[1792872000,"595.47","596.20","595.45","596.11",12293442581],[1792875600,"596.11","596.11","595.71","595.71",12293759304],[1792879200,"595.66","595.81","595.28","595.67",12293808820],[1792882800,"595.75","596.03","595.41","595.54",12294286507],[1792886400,"595.52","595.52","593.99","594.17",12296857990],[1792890000,"594.12","594.58","593.83","593.94",12296460031],[1792893600,"593.94","594.00","593.08","593.15",12299769616],[1792897200,"593.21","593.35","592.76","592.76",12300021445],[1792900800,"592.71","592.71","591.73","592.15",12315909859],[1792904400,"592.12","592.26","591.85","592.11",12317494948],[1792908000,"592.15","592.63","591.57","591.57",12318099107],[1792911600,"591.65","592.15","591.30","591.44",12318425931],[1792915200,"591.33","592.08","591.12","592.06",12319157864],[1792918800,"592.16","592.30","591.96","591.97",12320790185],[1792922400,"591.91","592.16","591.33","591.33",12322706625],[1792926000,"591.29","591.68","591.05","591.27",12322638898],[1792929600,"591.25","591.31","590.49","590.62",12324020274],[1792933200,"590.52","590.71","589.81","589.92",12326758037],[1792936800,"589.86","590.36","589.81","590.15",12327840280],[1792940400,"590.13","590.25","589.93","590.07",12327742104],[1792944000,"590.07","590.34","589.61","589.61",12328862129],[1792947600,"589.63","589.89","589.30","589.39",12328105765],[1792951200,"589.35","589.66","589.11","589.66",12330656953],[1792954800,"589.69","590.35","589.51","590.25",12329607987],[1792958400,"590.15","590.71","589.84","590.71",12329531215],[1792962000,"590.71","591.51","590.69","591.22",12522474295],[1792965600,"591.16","591.79","591.14","591.56",12522826107],[1792969200,"591.52","592.49","591.52","592.19",12523766114],[1792972800,"592.19","592.49","592.04","592.30",12330951050],[1792976400,"592.28","592.67","592.13","592.58",12331404852],[1792980000,"592.54","592.76","591.91","592.45",12331656663],[1792983600,"592.43","592.53","592.00","592.22",12330954240],[1792987200,"592.22","592.51","592.01","592.05",12330818825],[1792990800,"592.07","592.79","592.07","592.61",12330135268],[1792994400,"592.61","593.55","592.58","593.54",12329553157],[1792998000,"593.52","594.03","592.98","592.98",12330354656],[1793001600,"593.02","593.28","592.77","592.77",12329727097],[1793005200,"592.71","592.71","591.39","591.42",12329648252],[1793008800,"591.36","592.11","591.30","592.06",12328816677],[1793012400,"592.03","592.03","591.36","591.50",12329390335],[1793016000,"591.41","591.41","590.50","590.86",12337436226],[1793019600,"590.92","591.52","590.30","590.34",12336026986],[1793023200,"590.27","590.95","590.00","590.70",12336305830],[1793026800,"590.72","591.02","590.53","590.67",12336838648],[1793030400,"590.73","591.31","590.58","591.31",12336395271],[1793034000,"591.29","591.35","590.88","590.88",12335161181],[1793037600,"590.96","591.09","590.66","590.74",12335470181],[1793041200,"590.74","590.76","590.20","590.20",12338557876],[1793044800,"590.13","590.26","589.83","590.10",12339305703],[1793048400,"590.10","591.45","590.02","591.43",12340270337],[1793052000,"591.33","591.92","591.11","591.11",12339873756],[1793055600,"591.05","592.45","591.05","592.31",12340211803],[1793059200,"592.23","593.11","591.94","592.64",12341491504],[1793062800,"592.61","592.73","592.05","592.05",12342365929],[1793066400,"592.06","592.06","591.76","591.90",12342112896],[1793070000,"591.82","592.54","591.81","592.33",12342565491],[1793073600,"592.37","592.55","591.90","592.24",12343398214],[1793077200,"592.20","593.21","592.20","593.21",12342474203],[1793080800,"593.23","593.87","593.23","593.56",12343551869],[1793084400,"593.62","593.78","593.42","593.52",12342982513],[1793088000,"593.34","593.56","593.18","593.51",12346593740],[1793091600,"593.59","593.87","593.39","593.87",12344992507],[1793095200,"593.93","594.58","593.93","594.17",12344768514],[1793098800,"594.17","594.79","594.08","594.74",12343826473],[1793102400,"594.88","595.12","594.34","594.38",12343900269],[1793106000,"594.40","594.56","594.11","594.30",12343308357],[1793109600,"594.28","594.28","593.40","593.42",12344602036],[1793113200,"593.36","593.52","592.51","592.62",12344563133],[1793116800,"592.61","592.83","592.27","592.45",12344663949],[1793120400,"592.42","592.44","591.98","591.98",12343645776],[1793124000,"591.93","592.14","591.69","592.14",12343630792],[1793127600,"592.14","592.20","591.17","591.23",12343329178],[1793131200,"591.19","591.74","591.17","591.52",12342319387],[1793134800,"591.54","591.91","591.13","591.78",12341734966],[1793138400,"591.74","592.22","591.66","592.09",12342829534],[1793142000,"592.09","592.93","592.03","592.93",12341571439],[1793145600,"592.81","593.00","592.67","592.75",12339639091],[1793149200,"592.71","593.55","592.67","593.49",12340070235],[1793152800,"593.39","593.59","593.26","593.49",12335673994],[1793156400,"593.41","593.70","593.17","593.47",12335737230],[1793160000,"593.42","593.84","593.24","593.44",12334324610],[1793163600,"593.31","594.34","593.08","594.18",12335083392],[1793167200,"594.30","594.48","594.15","594.21",12335725826],[1793170800,"594.25","594.31","593.55","593.55",12335627971],[1793174400,"593.57","593.61","593.02","593.02",12336373417],[1793178000,"592.97","593.58","592.66","593.51",12336352826],[1793181600,"593.51","594.20","593.49","593.86",12336138008],[1793185200,"593.87","594.37","593.87","594.11",12336045884],[1793188800,"594.05","594.16","593.56","593.66",12335651722],[1793192400,"593.58","593.81","592.70","592.70",12334992260],[1793196000,"592.70","592.70","592.02","592.02",12334464463],[1793199600,"592.08","592.94","592.08","592.94",12334576044],[1793203200,"592.98","593.00","592.16","592.17",12335482624],[1793206800,"592.24","592.41","591.68","592.00",12335327753],[1793210400,"592.02","592.21","591.70","591.74",12335666239],[1793214000,"591.74","591.86","591.28","591.39",12336449419],[1793217600,"591.43","591.83","591.12","591.60",12335075793],[1793221200,"591.56","591.69","591.02","591.53",12335514897],[1793224800,"591.54","591.98","591.41","591.94",12336115406],[1793228400,"591.94","592.27","591.80","592.10",12336132791],[1793232000,"592.10","592.41","591.73","591.73",12335034918],[1793235600,"591.64","593.22","591.64","593.19",12336563840],[1793239200,"593.13","593.22","592.65","592.94",12336106243],[1793242800,"592.89","593.10","592.78","592.78",12335396483],[1793246400,"592.78","593.03","592.61","592.90",12334273669],[1793250000,"592.87","593.66","592.68","593.66",12334802342],[1793253600,"593.68","593.80","593.13","593.37",12333806447],[1793257200,"593.30","593.76","593.14","593.14",12333613513],[1793260800,"593.14","593.57","593.07","593.22",12332062374],[1793264400,"593.30","593.73","593.19","593.63",12333740525],[1793268000,"593.61","593.82","593.28","593.28",12332838784],[1793271600,"593.32","593.55","593.15","593.29",12332111047],[1793275200,"593.29","593.70","593.21","593.50",12332114411],[1793278800,"593.53","593.86","593.48","593.70",12331561200],[1793282400,"593.76","593.90","593.51","593.65",12332204161],[1793286000,"593.76","593.95","593.46","593.69",12332709505],[1793289600,"593.69","594.00","593.59","593.63",12332524380],[1793293200,"593.63","593.64","593.28","593.33",12335812272],[1793296800,"593.35","593.62","592.87","593.39",12336311388],[1793300400,"593.41","594.04","593.12","593.65",12335113715],[1793304000,"593.61","594.22","593.49","594.00",12334884498],[1793307600,"593.97","594.96","593.81","594.87",12337464123],[1793311200,"594.86","595.00","594.57","594.69",12340935923],[1793314800,"594.59","595.16","594.53","594.86",12341138504],[1793318400,"594.80","595.60","594.68","595.45",12341676027],[1793322000,"595.40","595.50","594.98","595.28",12338059929],[1793325600,"595.21","595.75","595.17","595.55",12338201565],[1793329200,"595.57","596.14","595.57","595.87",12337503043],[1793332800,"595.85","595.85","595.38","595.49",12336344938],[1793336400,"595.53","595.80","595.48","595.70",12336199856],[1793340000,"595.75","596.50","595.75","596.36",12337184479],[1793343600,"596.40","596.72","596.40","596.47",12338002424],[1793347200,"596.43","596.61","595.59","595.92",12337627551],[1793350800,"595.87","595.88","594.69","594.73",12336757899],[1793354400,"594.89","595.04","594.44","594.58",12335265371],[1793358000,"594.56","594.81","594.52","594.72",12336364118],[1793361600,"594.60","594.80","594.47","594.58",12335854598],[1793365200,"594.58","594.69","594.38","594.68",12337390286],[1793368800,"594.72","595.03","594.68","594.84",12338878047],[1793372400,"594.94","595.59","594.91","595.43",12339285770],[1793376000,"595.47","596.07","595.43","596.06",12338824898],[1793379600,"595.99","596.15","595.61","595.67",12338992608],[1793383200,"595.67","596.07","595.64","595.90",12337239995],[1793386800,"595.90","596.09","595.54","595.55",12337534546],[1793390400,"595.55","596.37","595.43","596.37",12336682685],[1793394000,"596.39","596.84","596.20","596.58",12337500676],[1793397600,"596.64","596.68","596.05","596.53",12337509664],[1793401200,"596.61","596.69","596.16","596.18",12339095403],[1793404800,"596.26","596.46","595.80","595.84",12337440975],[1793408400,"595.76","595.90","595.20","595.65",12336453422],[1793412000,"595.57","595.63","594.99","595.20",12335404407],[1793415600,"595.31","595.39","595.07","595.22",12337438185],[1793419200,"595.24","595.40","594.92","595.31",12337600504],[1793422800,"595.19","595.40","594.90","595.38",12337220306],[1793426400,"595.36","595.82","595.13","595.63",12340885938],[1793430000,"595.61","595.61","594.90","595.48",12340655489],[1793433600,"595.42","595.46","594.97","595.22",12340725283],[1793437200,"595.22","595.83","595.22","595.78",12341480083],[1793440800,"595.90","596.85","595.76","596.21",12340361631],[1793444400,"596.25","596.27","595.39","595.56",12340619447],[1793448000,"595.39","596.27","595.39","595.98",12340689554],[1793451600,"595.98","596.23","595.76","595.86",12341480831],[1793455200,"595.83","596.06","595.59","595.75",12341211650],[1793458800,"595.83","596.30","595.73","596.30",12349276430],[1793462400,"596.24","596.48","596.15","596.32",12348314012],[1793466000,"596.36","596.48","595.89","596.34",12347406727],[1793469600,"596.30","597.05","596.30","596.89",12348011014],[1793473200,"596.93","598.02","596.91","598.02",12347720067],[1793476800,"598.01","598.01","597.50","597.85",12347730415],[1793480400,"597.79","597.87","597.50","597.68",12347438939],[1793484000,"597.72","597.91","597.20","597.28",12349116623],[1793487600,"597.18","597.38","596.53","596.61",12351203060],[1793491200,"596.57","597.43","596.55","597.31",12349587622],[1793494800,"597.31","597.47","596.91","597.14",11620822535],[1793498400,"596.96","597.62","596.77","597.56",11623096757],[1793502000,"597.56","597.68","596.91","597.19",11621872838],[1793505600,"597.17","597.97","597.11","597.75",11623125296],[1793509200,"597.75","598.20","597.68","597.96",11626832960],[1793512800,"598.00","598.20","597.42","597.74",11627677294],[1793516400,"597.78","597.96","597.54","597.82",11629019739],[1793520000,"597.88","598.04","597.28","597.28",11629000043],[1793523600,"597.20","597.58","596.90","597.24",11630480194],[1793527200,"597.26","597.44","597.10","597.38",11627862844],[1793530800,"597.26","598.20","597.25","598.20",11629187066],[1793534400,"598.20","598.20","597.73","597.97",11629160190],[1793538000,"597.99","598.28","597.81","597.97",11626571778],[1793541600,"597.97","597.99","597.63","597.69",11627074974],[1793545200,"597.69","597.79","597.04","597.04",11625607457],[1793548800,"596.95","597.75","596.95","597.60",11627413745],[1793552400,"597.69","597.86","597.33","597.51",11629123376],[1793556000,"597.57","598.08","597.56","598.02",11633298895],[1793559600,"598.13","598.30","597.84","598.03",11634815430],[1793563200,"598.08","598.51","598.04","598.16",11621566889],[1793566800,"598.23","598.52","597.98","598.40",11621805053],[1793570400,"598.36","598.79","598.36","598.62",11619303737],[1793574000,"598.64","598.82","598.34","598.54",11620951317],[1793577600,"598.53","598.86","598.19","598.19",11623960870],[1793581200,"598.23","598.23","596.91","597.03",11621201291],[1793584800,"597.03","597.29","595.66","596.61",11619579640],[1793588400,"596.62","596.95","596.36","596.85",11620272897],[1793592000,"596.89","596.99","596.50","596.69",11612663071],[1793595600,"596.73","596.89","596.49","596.68",11613026856],[1793599200,"596.68","596.70","596.12","596.42",11612803395],[1793602800,"596.38","596.68","596.25","596.47",11613675719],[1793606400,"596.51","596.79","596.42","596.79",11612759727],[1793610000,"596.79","597.07","596.60","596.64",11613366745],[1793613600,"596.68","597.55","596.68","597.53",11612452376],[1793617200,"597.55","597.58","596.96","597.00",11611370875],[1793620800,"597.06","597.37","597.00","597.37",11611787390],[1793624400,"597.39","597.65","596.88","596.88",11612163959],[1793628000,"596.86","596.94","596.31","596.31",11612850023],[1793631600,"596.31","596.75","596.29","596.71",11610839421],[1793635200,"596.71","596.93","596.12","596.12",11610706680],[1793638800,"596.04","596.44","595.86","595.86",11612223541],[1793642400,"595.84","596.28","595.80","595.84",11611110005],[1793646000,"595.84","596.19","595.76","596.11",11614006750],[1793649600,"596.17","596.31","595.95","596.01",11614484466],[1793653200,"595.99","596.33","595.66","595.77",11616501947],[1793656800,"595.66","596.41","595.66","596.23",11620427144],[1793660400,"596.25","596.33","595.88","596.26",11622229683],[1793664000,"596.34","596.90","596.29","596.80",11621836531],[1793667600,"596.82","596.96","596.10","596.61",11621135658],[1793671200,"596.45","596.67","596.19","596.67",11623711536],[1793674800,"596.61","597.36","596.57","597.18",11623938468],[1793678400,"597.12","597.30","596.75","596.89",11626271545],[1793682000,"596.81","597.18","596.55","597.11",11625994798],[1793685600,"597.11","597.18","596.33","596.37",11627105046],[1793689200,"596.37","596.64","595.97","596.33",11628328895],[1793692800,"596.41","596.48","596.12","596.28",11627169563],[1793696400,"596.26","596.49","596.02","596.04",11627548640],[1793700000,"596.16","596.58","595.98","596.58",11622534209],[1793703600,"596.68","596.89","596.19","596.27",11623143241],[1793707200,"596.36","596.65","596.24","596.46",11623285759],[1793710800,"596.46","596.70","596.17","596.62",11624157685],[1793714400,"596.73","596.87","596.44","596.60",11623570933],[1793718000,"596.60","596.68","596.26","596.26",11623808575],[1793721600,"596.31","596.44","596.12","596.28",11625485988],[1793725200,"596.30","596.47","596.13","596.25",11627610879],[1793728800,"596.27","597.47","596.25","597.47",11627361597],[1793732400,"597.46","597.58","597.18","597.28",11628438514],[1793736000,"597.11","597.38","596.66","597.38",11628869072],[1793739600,"597.30","597.80","597.01","597.74",11629196296],[1793743200,"597.52","598.37","597.52","597.57",11628684234],[1793746800,"597.55","598.11","597.35","597.61",11627913771],[1793750400,"597.57","597.67","596.96","597.18",11627296468],[1793754000,"597.22","597.23","596.39","596.58",11628258926],[1793757600,"596.64","597.48","596.64","596.76",11626076987],[1793761200,"596.71","596.71","595.76","596.07",11624133303],[1793764800,"596.05","596.23","595.47","595.47",11627022764],[1793768400,"595.47","595.59","593.62","593.67",11626765081],[1793772000,"593.68","594.34","593.63","594.01",11627249066],[1793775600,"594.02","594.53","593.89","594.26",11626651620],[1793779200,"594.36","594.39","593.77","593.87",11627191087],[1793782800,"593.91","594.66","593.85","594.66",11626854843],[1793786400,"594.66","594.96","594.29","594.82",11627295217],[1793790000,"594.80","595.14","594.69","595.12",11625172318],[1793793600,"595.10","595.31","594.77","594.99",11625045245],[1793797200,"595.03","595.03","594.31","594.32",11624784102],[1793800800,"594.42","594.60","594.17","594.42",11626970398],[1793804400,"594.40","594.45","593.89","594.33",11625577659],[1793808000,"594.28","594.45","594.14","594.35",11623335076],[1793811600,"594.35","595.03","594.27","594.98",11624427224],[1793815200,"594.89","595.01","594.61","594.64",11624798762],[1793818800,"594.62","594.62","594.22","594.30",11624108410],[1793822400,"594.32","594.97","594.26","594.97",11623796182],[1793826000,"594.92","595.10","594.86","595.07",11626092092],[1793829600,"595.09","595.68","595.00","595.27",11626482942],[1793833200,"595.25","595.25","594.78","594.83",11627316515],[1793836800,"594.89","594.93","594.24","594.45",11628577433],[1793840400,"594.47","594.72","594.02","594.51",11627387079],[1793844000,"594.54","594.96","594.50","594.73",11626057452],[1793847600,"594.73","595.98","594.73","595.98",11627206764],[1793851200,"595.94","596.27","595.92","596.18",11625868611],[1793854800,"596.18","596.26","595.53","595.58",11622734524],[1793858400,"595.53","595.76","595.36","595.76",11624842882],[1793862000,"595.76","596.03","595.54","596.03",11624820719],[1793865600,"595.99","596.57","595.99","596.02",11625636144],[1793869200,"596.04","597.50","595.86","597.35",11624229532],[1793872800,"597.46","597.57","596.81","597.07",11623609667],[1793876400,"597.08","597.08","596.50","596.72",11652409712],[1793880000,"596.71","597.06","596.32","596.32",11652200108],[1793883600,"596.35","596.65","596.32","596.46",11652301160],[1793887200,"596.46","596.46","595.16","595.17",11650768509],[1793890800,"595.22","595.77","595.02","595.64",11652992683],[1793894400,"595.66","595.80","595.25","595.27",11653745387],[1793898000,"595.21","595.35","594.72","594.72",11654631134],[1793901600,"594.72","595.36","594.60","595.03",11655583995],[1793905200,"595.01","595.13","593.69","593.85",11655740489],[1793908800,"593.87","594.09","593.67","593.71",11647211172],[1793912400,"593.63","595.19","593.63","595.13",11647017849],[1793916000,"595.21","595.30","594.88","595.00",11647539549],[1793919600,"595.02","595.06","594.63","594.65",11647545688],[1793923200,"594.69","595.11","594.43","594.43",11650855103],[1793926800,"594.43","594.53","594.13","594.26",11651448036],[1793930400,"594.43","594.83","594.43","594.68",11653160732],[1793934000,"594.70","594.86","594.17","594.63",11653176576],[1793937600,"594.57","595.43","594.53","595.06",11652068991],[1793941200,"595.14","595.37","594.60","595.21",11651931618],[1793944800,"595.19","596.01","595.19","595.78",11651921274],[1793948400,"595.76","595.87","595.45","595.55",11651634847],[1793952000,"595.59","595.81","595.04","595.17",11650636052],[1793955600,"595.21","595.27","594.42","594.58",11650876512],[1793959200,"594.35","594.46","593.69","594.46",11650690229],[1793962800,"594.48","594.99","594.31","594.99",11649987395],[1793966400,"594.93","596.35","594.93","595.62",11648119010],[1793970000,"595.68","595.73","595.07","595.42",11648912385],[1793973600,"595.44","595.71","595.33","595.51",11650052815],[1793977200,"595.57","596.37","595.51","596.18",11649685493],[1793980800,"596.22","596.79","596.18","596.57",11649416897],[1793984400,"596.55","597.20","596.42","597.04",11648096951],[1793988000,"597.02","597.57","596.98","597.41",11649881161],[1793991600,"597.46","597.91","597.46","597.84",11649558892],[1793995200,"597.82","598.11","597.70","597.71",11648627067],[1793998800,"597.70","597.70","596.87","596.99",11648237008],[1794002400,"596.94","597.28","596.83","597.26",11648114710],[1794006000,"597.19","597.19","596.49","596.61",11648562724],[1794009600,"596.65","596.87","596.45","596.51",11649485582],[1794013200,"596.51","596.69","596.27","596.51",11649957343],[1794016800,"596.43","596.74","596.30","596.55",11647343994],[1794020400,"596.52","597.53","596.33","597.53",11647695280],[1794024000,"597.47","597.60","597.21","597.26",11650118476],[1794027600,"597.31","597.56","597.11","597.56",11651059415],[1794031200,"597.54","597.54","597.06","597.16",11651360799],[1794034800,"597.10","597.88","597.10","597.81",11651357862],[1794038400,"597.83","598.32","597.83","598.11",11651915197],[1794042000,"598.14","598.30","597.91","598.28",11652182221],[1794045600,"598.31","598.88","598.21","598.69",11653195542],[1794049200,"598.69","599.00","598.69","598.94",11653756245],[1794052800,"598.95","599.55","598.95","599.55",11652561096],[1794056400,"599.40","599.75","599.33","599.74",11652142384],[1794060000,"599.88","599.92","599.42","599.87",11657514273],[1794063600,"599.87","599.89","599.23","599.59",11658479943],[1794067200,"599.61","599.69","599.20","599.30",11664775932],[1794070800,"599.28","599.74","599.28","599.57",11664319278],[1794074400,"599.61","599.67","599.26","599.39",11665230329],[1794078000,"599.41","600.04","599.41","599.89",11664584065],[1794081600,"599.85","600.48","599.76","600.47",11664895809],[1794085200,"600.43","600.61","600.05","600.05",11666157984],[1794088800,"599.99","600.17","599.54","599.54",11664503760],[1794092400,"599.55","599.61","598.93","599.61",11666187845],[1794096000,"599.42","600.51","599.42","599.97",11664910202],[1794099600,"599.97","600.23","599.61","600.19",11664953300],[1794103200,"600.21","600.70","599.96","600.55",11665643350],[1794106800,"600.66","600.80","600.42","600.49",11665891068],[1794110400,"600.53","601.03","600.38","600.69",11664334366],[1794114000,"600.73","600.78","599.97","600.06",11663941273],[1794117600,"600.06","600.63","599.93","600.43",11665353509],[1794121200,"600.40","600.52","600.06","600.06",11664618104],[1794124800,"600.22","600.47","600.01","600.25",11664979169],[1794128400,"600.17","600.40","599.96","600.27",11664890179],[1794132000,"600.30","600.65","600.23","600.47",11663483460],[1794135600,"600.45","600.60","600.05","600.42",11662918108],[1794139200,"600.40","601.68","600.19","601.66",11662465923],[1794142800,"601.47","601.56","601.15","601.29",11662504617],[1794146400,"601.25","601.27","600.79","601.27",11660467298],[1794150000,"601.16","601.16","600.51","600.51",11659994142],[1794153600,"600.58","601.04","599.90","601.04",11661714825],[1794157200,"600.98","601.86","600.98","601.74",11661061463],[1794160800,"601.74","602.20","601.70","602.17",11662810133],[1794164400,"602.29","602.29","601.31","601.31",11659751284],[1794168000,"601.22","601.31","600.32","600.39",11658641320],[1794171600,"600.49","601.05","600.32","600.77",11659345626],[1794175200,"600.81","600.97","599.95","599.95",11659693917],[1794178800,"599.97","600.44","599.69","599.80",11661382811],[1794182400,"599.66","600.28","599.60","600.16",11665892852],[1794186000,"600.10","600.17","599.76","600.17",11667173153],[1794189600,"600.22","600.22","599.78","599.82",11666614896],[1794193200,"599.82","599.91","599.53","599.69",11664469586],[1794196800,"599.67","599.73","599.41","599.47",11663113270],[1794200400,"599.47","599.47","598.93","599.17",11661830245],[1794204000,"599.00","599.13","598.63","598.94",11663386342],[1794207600,"598.94","598.94","598.33","598.38",11663844578],[1794211200,"598.35","598.44","598.14","598.24",11664703561],[1794214800,"598.18","598.52","598.18","598.44",11664790125],[1794218400,"598.44","598.54","598.12","598.42",11665527311],[1794222000,"598.23","598.64","598.08","598.39",11667351214],[1794225600,"598.41","598.80","598.41","598.53",11669358528],[1794229200,"598.60","599.32","598.28","599.28",11669792670],[1794232800,"599.32","599.48","599.11","599.39",11671244513],[1794236400,"599.39","599.57","599.29","599.57",11671763507],[1794240000,"599.57","599.63","599.23","599.34",11668425880],[1794243600,"599.27","599.62","599.11","599.62",11669033287],[1794247200,"599.62","599.86","599.38","599.86",11670014470],[1794250800,"599.84","600.64","599.78","599.78",11669684430],[1794254400,"599.78","600.03","599.60","599.83",11670616548],[1794258000,"599.80","600.13","599.49","599.49",11673590339],[1794261600,"599.49","599.49","598.89","599.34",11673211937],[1794265200,"599.31","599.38","599.14","599.14",11672802569],[1794268800,"599.10","599.12","598.81","598.90",11674802670],[1794272400,"598.93","600.18","598.93","599.96",11675802746],[1794276000,"599.93","600.32","599.72","600.32",11676657042],[1794279600,"600.32","600.43","599.92","600.25",11678295038],[1794283200,"600.23","600.48","599.81","600.30",11677798572],[1794286800,"600.28","600.93","600.09","600.93",11676818021],[1794290400,"600.93","603.31","600.93","603.31",11675576119],[1794294000,"603.06","603.31","602.45","602.69",11674715729],[1794297600,"602.69","602.71","601.88","602.40",11675140402],[1794301200,"602.40","602.42","601.82","602.04",11675399859],[1794304800,"602.06","602.76","601.85","601.87",11675591547],[1794308400,"601.92","603.53","601.89","603.36",11674854476],[1794312000,"603.32","603.80","602.89","603.05",11675491087],[1794315600,"603.11","603.26","602.78","602.84",11676112494],[1794319200,"602.93","603.43","602.87","603.15",11676248404],[1794322800,"603.15","603.62","603.15","603.41",11679579218],[1794326400,"603.41","603.41","601.27","601.45",11680338274],[1794330000,"601.51","601.51","601.06","601.06",11679600407],[1794333600,"601.00","601.56","601.00","601.56",11682937801],[1794337200,"601.62","601.84","601.34","601.82",11682467171],[1794340800,"601.84","601.94","601.48","601.86",11684211127],[1794344400,"601.86","602.03","601.53","601.81",11684619691],[1794348000,"601.90","602.01","601.55","601.70",11684282437],[1794351600,"601.70","601.90","600.97","600.97",11685228771],[1794355200,"600.97","601.19","600.52","600.52",11685292957],[1794358800,"600.49","600.79","599.90","599.90",11685671980],[1794362400,"599.84","599.84","599.20","599.38",11683933069],[1794366000,"599.38","599.79","599.26","599.60",11683417401],[1794369600,"599.55","599.69","599.14","599.66",11684356563],[1794373200,"599.76","600.67","599.55","600.47",11690992819],[1794376800,"600.47","601.13","600.16","600.70",11686314451],[1794380400,"600.70","601.09","600.61","600.93",11686339081],[1794384000,"600.93","600.99","600.55","600.75",11686304143],[1794387600,"600.75","600.79","600.25","600.46",11687289093],[1794391200,"600.37","600.83","600.13","600.69",11687402368],[1794394800,"600.61","600.61","600.03","600.03",11687141039],[1794398400,"599.93","600.09","599.87","599.89",11685470399],[1794402000,"599.89","600.48","599.89","600.41",11687098371],[1794405600,"600.41","600.66","600.17","600.60",11684464481],[1794409200,"600.60","601.37","600.55","601.08",11684934190],[1794412800,"601.08","601.25","600.98","601.25",11685008405],[1794416400,"601.27","601.90","601.16","601.90",11684473455],[1794420000,"602.05","602.78","602.05","602.48",11684687951],[1794423600,"602.50","603.02","602.46","602.64",11684560252],[1794427200,"602.74","602.89","602.67","602.89",11686163617],[1794430800,"602.85","604.16","602.78","604.04",11686101353],[1794434400,"604.06","604.24","603.65","603.78",11686208691],[1794438000,"603.91","604.70","603.91","604.70",11688999557],[1794441600,"604.57","605.36","604.52","605.26",11687741981],[1794445200,"605.32","605.38","604.83","605.26",11687808155]]}