{"data":[[1777197600,"540.11","540.16","539.87","540.12",57397844605],[1777201200,"540.12","540.12","539.73","539.73",57301402004],[1777204800,"539.75","540.15","539.70","540.06",57300712573],[1777208400,"540.16","540.30","539.95","539.95",57294713942],[1777212000,"539.97","540.52","539.95","540.52",57302738233],[1777215600,"540.46","540.72","540.31","540.68",57302620898],[1777219200,"540.65","540.89","540.47","540.58",57286795805],[1777222800,"540.63","540.97","540.63","540.80",57283419752],[1777226400,"540.79","540.81","540.60","540.68",57283042703],[1777230000,"540.68","540.91","540.62","540.75",57187468790],[1777233600,"540.72","540.79","540.35","540.35",57209699979],[1777237200,"540.46","540.97","540.33","540.92",57192342086],[1777240800,"540.92","540.97","540.60","540.76",57140388363],[1777244400,"540.75","541.42","540.62","541.39",58009935212],[1777248000,"541.39","541.42","540.99","541.42",58008706130],[1777251600,"541.42","541.53","541.11","541.17",58011666962],[1777255200,"541.21","541.27","541.04","541.23",58010811747],[1777258800,"541.18","541.24","540.96","541.24",57919638830],[1777262400,"541.27","541.74","541.23","541.74",57922651035],[1777266000,"541.74","542.13","541.71","542.02",57897744618],[1777269600,"542.01","542.35","542.01","542.35",57549734455],[1777273200,"542.34","542.67","542.29","542.66",56571652366],[1777276800,"542.65","542.81","542.26","542.26",56570034648],[1777280400,"542.30","542.51","542.12","542.16",56475344282],[1777284000,"542.18","542.30","541.95","541.99",56389936426],[1777287600,"541.98","542.12","541.78","541.81",56391798458],[1777291200,"541.77","542.15","541.34","541.39",56279321014],[1777294800,"541.43","542.49","541.43","542.11",56276482613],[1777298400,"542.07","542.57","541.94","542.24",56273617109],[1777302000,"542.18","542.46","542.04","542.25",56110697364],[1777305600,"542.25","542.72","542.21","542.56",56107749862],[1777309200,"542.61","542.83","542.36","542.77",56101711026],[1777312800,"542.89","543.43","542.59","542.96",56063589930],[1777316400,"542.91","543.02","542.59","542.79",55892807326],[1777320000,"542.81","543.21","542.71","542.86",55826810593],[1777323600,"543.01","543.71","542.69","542.95",55809609250],[1777327200,"542.98","543.80","542.63","543.73",55785118109],[1777330800,"543.73","543.73","542.20","542.49",55773045885],[1777334400,"542.55","542.74","541.81","542.26",55691204370],[1777338000,"542.20","542.41","541.99","542.13",55683978040],[1777341600,"542.12","542.37","542.05","542.26",55701915413],[1777345200,"542.32","542.47","542.12","542.18",55684806497],[1777348800,"542.24","542.41","542.02","542.15",55698708205],[1777352400,"542.13","542.43","542.03","542.08",55695835251],[1777356000,"542.11","542.43","542.07","542.32",55670893122],[1777359600,"542.29","542.46","541.90","542.46",55669880235],[1777363200,"542.46","542.54","542.20","542.50",55661927738],[1777366800,"542.54","542.95","542.37","542.55",53967036086],[1777370400,"542.65","542.66","542.12","542.37",53963729826],[1777374000,"542.39","542.65","542.23","542.24",53960135035],[1777377600,"542.24","542.46","541.96","542.46",53932794518],[1777381200,"542.45","542.55","542.02","542.02",53917772163],[1777384800,"542.01","542.14","541.67","541.78",54042629391],[1777388400,"541.85","542.54","541.65","542.09",54041026372],[1777392000,"542.04","542.23","541.79","542.00",54031603741],[1777395600,"541.94","542.57","541.72","541.93",54031486065],[1777399200,"541.88","542.08","541.76","541.80",54030325632],[1777402800,"541.88","542.08","541.53","542.06",54076546267],[1777406400,"541.97","542.53","541.45","542.36",54076381676],[1777410000,"542.32","542.79","542.30","542.43",54125427702],[1777413600,"542.49","543.00","542.26","542.96",54126318569],[1777417200,"542.88","543.06","542.67","542.96",54124893500],[1777420800,"542.89","542.91","542.38","542.45",54124531263],[1777424400,"542.51","542.94","542.32","542.94",54130913382],[1777428000,"542.95","543.07","542.72","542.94",53512530374],[1777431600,"542.83","543.16","542.81","543.14",53489066770],[1777435200,"543.16","543.55","543.16","543.25",53491670365],[1777438800,"543.23","543.48","543.14","543.40",53445374946],[1777442400,"543.39","543.47","542.94","543.36",53379299969],[1777446000,"543.28","544.36","543.04","544.36",53330997975],[1777449600,"544.30","544.33","543.87","543.97",53331635871],[1777453200,"543.99","544.52","543.97","544.50",51725421700],[1777456800,"544.45","544.45","543.98","544.09",51657905009],[1777460400,"544.12","544.32","543.75","544.32",51214492614],[1777464000,"544.38","544.94","544.26","544.90",51229599072],[1777467600,"544.90","544.90","543.79","543.84",51213400955],[1777471200,"543.93","544.67","543.62","544.48",50474776278],[1777474800,"544.50","544.97","544.41","544.68",50489462835],[1777478400,"544.74","544.85","544.31","544.31",50490507693],[1777482000,"544.31","545.98","543.86","545.94",50440959702],[1777485600,"546.01","546.08","545.42","545.44",50761210354],[1777489200,"545.50","545.50","543.90","544.93",50635786520],[1777492800,"545.03","545.20","543.87","545.09",50590598877],[1777496400,"544.89","545.92","544.60","545.21",50593736605],[1777500000,"545.26","545.67","544.31","544.57",50583969727],[1777503600,"544.52","545.19","544.39","545.19",50590330602],[1777507200,"545.30","545.50","544.77","544.99",50516957194],[1777510800,"545.17","545.34","544.33","544.33",50511448026],[1777514400,"544.58","544.67","543.68","544.54",50509679953],[1777518000,"544.21","545.14","544.21","545.04",50489087881],[1777521600,"544.99","545.40","544.39","545.18",50488757668],[1777525200,"545.33","545.81","544.82","545.31",50415879979],[1777528800,"545.27","545.86","545.17","545.73",50413652695],[1777532400,"545.73","546.47","545.72","546.47",50374442184],[1777536000,"546.53","546.76","546.29","546.70",50394449864],[1777539600,"546.71","546.94","546.34","546.90",50212168822],[1777543200,"546.99","547.29","546.14","547.28",50212274191],[1777546800,"547.27","547.46","546.93","547.21",50176019434],[1777550400,"547.17","547.39","546.41","546.74",50150663794],[1777554000,"546.92","547.36","546.75","547.33",50055217417],[1777557600,"547.28","547.34","546.73","546.75",50048125857],[1777561200,"546.73","547.15","545.81","546.10",49855420625],[1777564800,"546.05","546.94","546.05","546.40",49300376388],[1777568400,"546.49","546.65","545.50","545.70",46607264770],[1777572000,"545.73","546.20","545.67","545.67",46616135378],[1777575600,"545.56","546.21","545.50","545.53",46542318312],[1777579200,"545.40","545.90","544.82","544.82",46416624249],[1777582800,"544.69","544.69","543.64","543.72",46392469392],[1777586400,"543.64","543.64","542.58","542.91",46271142121],[1777590000,"542.96","543.22","542.70","542.83",46272656045],[1777593600,"542.81","543.61","542.57","543.47",46270349688],[1777597200,"543.52","544.12","543.50","544.05",46270644868],[1777600800,"544.01","545.23","543.94","544.38",46270946781],[1777604400,"544.33","545.07","544.32","544.85",46269572200],[1777608000,"544.82","544.82","544.27","544.57",46271645237],[1777611600,"544.55","544.88","544.22","544.31",46266095221],[1777615200,"544.16","544.35","543.62","544.03",46239437390],[1777618800,"544.01","544.09","543.61","543.87",45963237876],[1777622400,"543.78","543.78","542.94","543.64",45963362649],[1777626000,"543.78","543.87","543.18","543.62",45963986093],[1777629600,"543.77","544.20","543.58","544.10",45968130922],[1777633200,"544.21","544.41","543.79","543.87",45968465952],[1777636800,"543.90","544.18","543.77","543.84",45969244723],[1777640400,"543.94","545.45","543.90","545.36",45936603515],[1777644000,"545.27","545.38","544.76","544.90",45928915562],[1777647600,"544.97","544.97","544.41","544.49",45921573292],[1777651200,"544.49","545.09","544.49","545.09",45922848663],[1777654800,"545.08","545.32","545.06","545.18",45919157051],[1777658400,"545.23","545.71","545.20","545.71",45894731852],[1777662000,"545.91","546.25","545.70","546.17",45882954222],[1777665600,"546.22","546.49","545.98","546.49",45883977854],[1777669200,"546.42","546.64","546.25","546.62",45864346211],[1777672800,"546.55","547.01","546.48","546.75",45861749224],[1777676400,"546.75","547.00","546.65","546.67",45865015155],[1777680000,"546.65","546.65","545.88","546.05",45834863018],[1777683600,"546.02","546.17","545.37","545.48",45835110452],[1777687200,"545.47","546.13","545.32","546.04",45818751810],[1777690800,"545.99","546.69","545.99","546.57",45268133868],[1777694400,"546.58","546.79","546.45","546.62",45264649030],[1777698000,"546.70","546.72","546.27","546.40",45246986554],[1777701600,"546.39","546.86","546.36","546.76",45106913241],[1777705200,"546.70","546.94","546.52","546.52",45027053524],[1777708800,"546.53","546.78","546.53","546.72",45011036313],[1777712400,"546.73","547.07","546.60","546.86",44953035318],[1777716000,"546.89","547.08","546.72","546.79",44951545152],[1777719600,"546.79","546.79","546.15","546.41",44947817006],[1777723200,"546.37","546.41","545.10","545.34",44500531973],[1777726800,"545.36","545.51","545.10","545.44",44499211003],[1777730400,"545.41","545.45","544.87","545.11",44502516963],[1777734000,"545.13","545.24","544.48","544.54",44504268466],[1777737600,"544.48","544.69","544.28","544.29",44499438047],[1777741200,"544.34","544.35","543.86","544.02",44348421238],[1777744800,"544.02","544.13","543.93","544.13",44476096627],[1777748400,"544.14","544.41","543.94","544.41",44477321626],[1777752000,"544.41","544.44","544.08","544.44",44478279959],[1777755600,"544.38","544.59","544.24","544.40",44481880042],[1777759200,"544.31","544.55","544.08","544.20",44479914137],[1777762800,"544.22","544.49","543.87","544.04",44478560523],[1777766400,"543.97","544.43","543.97","544.43",44477169524],[1777770000,"544.41","544.77","544.23","544.72",44478214960],[1777773600,"544.78","544.94","544.31","544.79",44475568869],[1777777200,"544.76","545.42","544.37","544.58",44120345146],[1777780800,"544.44","545.46","544.07","545.35",44119063308],[1777784400,"545.33","545.40","544.72","544.97",44120179331],[1777788000,"545.01","545.35","544.91","545.01",44120709443],[1777791600,"545.07","545.09","544.73","544.83",44111441967],[1777795200,"544.76","544.82","543.43","543.50",44111266858],[1777798800,"543.47","543.88","543.10","543.39",44110173442],[1777802400,"543.40","543.90","543.31","543.68",44110510098],[1777806000,"543.62","544.35","543.62","544.26",44110382091],[1777809600,"544.22","544.22","543.61","543.88",44109294884],[1777813200,"543.88","544.41","543.71","544.41",44108835167],[1777816800,"544.42","544.43","543.90","543.91",44091914618],[1777820400,"543.90","544.15","542.95","542.96",44088114568],[1777824000,"542.99","543.53","542.95","543.29",44086186123],[1777827600,"543.27","543.80","543.25","543.27",44089050581],[1777831200,"543.26","543.31","542.74","543.07",44071002620],[1777834800,"543.09","543.13","542.83","543.13",44074490400],[1777838400,"543.15","543.40","542.94","543.29",44074941801],[1777842000,"543.25","543.29","542.42","543.20",44073019331],[1777845600,"543.19","543.35","543.02","543.02",44074974164],[1777849200,"543.05","543.52","542.70","543.31",44096574819],[1777852800,"543.35","543.48","542.89","542.89",44097163079],[1777856400,"542.91","543.05","542.63","542.77",44097469877],[1777860000,"542.71","543.14","542.63","542.87",44095785092],[1777863600,"542.83","543.16","542.78","543.04",44095516274],[1777867200,"543.05","543.09","542.62","542.86",44095307740],[1777870800,"542.89","543.18","542.75","542.88",44097005276],[1777874400,"543.03","543.03","542.51","542.54",44056950290],[1777878000,"542.45","542.85","542.31","542.31",44057500968],[1777881600,"542.38","542.80","542.38","542.41",44059672284],[1777885200,"542.35","542.39","541.98","542.07",44047312968],[1777888800,"542.07","542.07","541.67","542.04",44047804756],[1777892400,"542.00","542.24","541.74","542.05",44048920288],[1777896000,"542.00","542.25","541.52","541.80",44050416317],[1777899600,"541.80","542.12","541.59","541.78",44050365102],[1777903200,"541.74","541.86","541.40","541.40",44005469518],[1777906800,"541.37","541.37","540.35","540.54",44007595614],[1777910400,"540.36","541.04","540.20","541.04",44007257848],[1777914000,"540.89","540.93","539.97","540.00",43101562794],[1777917600,"540.01","540.09","539.30","539.48",43182032847],[1777921200,"539.51","539.90","539.47","539.77",44215176905],[1777924800,"539.78","539.95","539.64","539.90",44293955142],[1777928400,"539.76","540.16","539.65","539.99",44316550355],[1777932000,"540.00","540.44","539.93","540.34",44463436940],[1777935600,"540.21","540.36","539.91","539.91",44503194622],[1777939200,"539.91","540.23","539.88","540.15",44524134770],[1777942800,"540.15","540.66","540.11","540.66",44540533391],[1777946400,"540.59","540.72","539.95","539.96",44525541104],[1777950000,"540.03","540.50","539.93","540.49",44525274010],[1777953600,"540.46","540.67","539.82","540.01",44557750314],[1777957200,"539.97","540.13","539.78","540.05",44562641044],[1777960800,"540.10","540.20","539.63","539.82",44564809611],[1777964400,"539.79","540.25","539.74","540.14",44563512446],[1777968000,"540.15","540.27","539.71","540.27",44569844496],[1777971600,"540.28","540.38","539.72","539.80",44570282465],[1777975200,"539.75","540.22","539.75","540.07",44570083073],[1777978800,"540.13","540.13","539.42","539.89",44437715686],[1777982400,"539.90","540.30","539.79","539.93",44433403109],[1777986000,"539.97","540.36","539.90","540.28",44433728052],[1777989600,"540.24","540.52","539.71","540.29",44436841622],[1777993200,"540.42","541.06","540.41","540.95",44437872723],[1777996800,"540.99","541.36","540.91","541.12",44440627738],[1778000400,"541.09","541.09","540.35","540.35",44420253186],[1778004000,"540.33","541.04","540.14","540.98",44421698065],[1778007600,"541.01","542.24","540.94","541.73",44421663551],[1778011200,"541.72","541.76","541.28","541.76",44419064204],[1778014800,"541.83","542.79","541.50","542.54",44421440289],[1778018400,"542.49","543.16","542.21","542.97",44475700084],[1778022000,"542.95","543.05","542.05","542.62",44375569742],[1778025600,"542.64","542.70","542.29","542.55",44372688729],[1778029200,"542.55","543.04","542.37","543.04",44372560532],[1778032800,"542.98","543.69","542.97","543.28",44332593181],[1778036400,"543.30","543.42","542.81","542.81",44331960029],[1778040000,"542.81","543.01","542.56","542.88",44332367369],[1778043600,"542.85","543.15","542.39","543.02",44331183108],[1778047200,"543.04","544.14","542.67","543.60",44327991660],[1778050800,"543.52","543.70","543.28","543.41",44325568745],[1778054400,"543.34","543.51","542.89","543.47",44324135465],[1778058000,"543.38","543.70","543.31","543.64",44323837063],[1778061600,"543.64","543.65","542.72","543.43",44322355537],[1778065200,"543.50","543.88","542.59","542.64",44319533887],[1778068800,"542.69","542.69","541.51","541.90",44322870245],[1778072400,"541.91","541.92","541.46","541.83",44320313661],[1778076000,"541.72","543.18","541.71","543.18",44319595704],[1778079600,"543.18","545.19","543.16","544.74",44319378315],[1778083200,"544.84","544.84","543.52","543.52",44296849513],[1778086800,"543.61","544.06","543.14","543.36",44227192940],[1778090400,"543.32","543.51","542.81","543.06",44223312665],[1778094000,"543.09","543.31","542.61","542.83",44217848649],[1778097600,"542.87","543.69","542.39","542.39",44217822322],[1778101200,"542.36","543.34","542.24","543.01",44218888928],[1778104800,"542.99","543.23","542.24","542.34",44219428732],[1778108400,"542.55","542.94","542.08","542.79",44219453398],[1778112000,"542.83","543.09","542.56","542.90",44220471713],[1778115600,"542.88","543.22","542.58","543.18",44205117713],[1778119200,"543.15","543.81","542.66","543.55",44205623240],[1778122800,"543.46","543.46","542.05","542.65",44203231891],[1778126400,"542.55","542.76","542.06","542.22",44206896135],[1778130000,"542.28","542.52","541.61","542.35",44207413879],[1778133600,"542.35","543.02","542.15","543.02",44203978128],[1778137200,"542.94","543.35","542.94","543.28",44195230474],[1778140800,"543.27","543.46","542.95","542.96",44181737296],[1778144400,"542.92","543.08","542.79","543.05",44180709951],[1778148000,"543.04","543.09","542.60","542.78",44181680901],[1778151600,"542.80","543.90","542.65","543.38",44168430990],[1778155200,"543.35","543.70","542.98","543.68",44155540025],[1778158800,"543.60","543.81","543.29","543.33",44154992776],[1778162400,"543.29","543.56","543.26","543.45",44155966148],[1778166000,"543.48","543.63","543.31","543.53",44107651822],[1778169600,"543.54","544.06","543.26","543.85",44105462606],[1778173200,"543.85","544.06","543.40","543.40",44106758245],[1778176800,"543.40","543.70","542.91","542.91",44107494918],[1778180400,"542.93","543.37","542.85","543.13",44102406273],[1778184000,"543.13","543.36","542.99","543.30",44077794849],[1778187600,"543.30","543.62","543.13","543.35",44076466391],[1778191200,"543.37","543.37","542.45","542.73",44076506850],[1778194800,"542.63","542.78","542.29","542.39",44077727355],[1778198400,"542.27","542.27","541.39","541.79",44078436504],[1778202000,"541.84","542.72","541.83","542.20",44079982030],[1778205600,"542.19","543.18","542.12","542.93",44082504697],[1778209200,"542.93","542.93","542.19","542.29",44080413774],[1778212800,"542.33","542.33","541.06","541.27",44083130468],[1778216400,"541.33","541.85","541.25","541.73",44084478233],[1778220000,"541.68","541.94","541.29","541.37",44068391395],[1778223600,"541.32","541.33","540.60","540.82",44067786847],[1778227200,"540.86","540.95","540.70","540.76",44068625014],[1778230800,"540.66","540.66","540.10","540.44",44069156389],[1778234400,"540.46","540.74","540.27","540.63",44074793874],[1778238000,"540.76","541.63","540.68","541.60",44076327539],[1778241600,"541.58","542.13","541.43","541.45",44075683099],[1778245200,"541.42","542.43","541.28","542.43",44074311018],[1778248800,"542.38","543.45","542.38","543.29",44072674474],[1778252400,"543.28","543.44","542.79","543.08",44069033549],[1778256000,"543.05","543.31","542.11","542.11",44069076712],[1778259600,"542.10","542.41","541.94","542.17",44068136212],[1778263200,"542.10","542.38","541.70","542.25",44068144027],[1778266800,"542.23","542.97","542.23","542.70",44066505628],[1778270400,"542.69","543.10","542.62","542.64",44066355670],[1778274000,"542.65","543.09","542.38","542.75",44054248037],[1778277600,"542.71","542.73","542.10","542.18",44054602739],[1778281200,"542.18","542.26","540.59","540.66",44054630223],[1778284800,"540.90","540.94","540.21","540.47",44968223282],[1778288400,"540.49","540.74","539.90","540.32",44976474512],[1778292000,"540.18","540.36","539.97","540.10",44977591670],[1778295600,"540.10","540.58","539.77","540.54",44978920035],[1778299200,"540.67","540.81","540.18","540.81",44978415081],[1778302800,"540.84","541.39","540.63","541.24",44978621982],[1778306400,"541.26","541.37","540.63","540.78",44978130744],[1778310000,"540.81","541.02","540.38","540.47",44979016147],[1778313600,"540.46","540.62","540.34","540.48",44986047813],[1778317200,"540.42","540.86","540.18","540.84",44983153633],[1778320800,"540.88","541.37","540.83","541.21",44980737236],[1778324400,"541.20","541.52","540.96","540.96",45072531243],[1778328000,"540.96","540.96","540.33","540.33",45072877678],[1778331600,"540.41","540.50","540.02","540.03",45078007803],[1778335200,"540.21","540.57","539.84","539.95",45104459096],[1778338800,"539.98","540.05","539.51","539.82",45105385174],[1778342400,"539.79","539.84","539.54","539.63",45110575018],[1778346000,"539.63","540.23","539.55","540.17",45110988460],[1778349600,"540.18","540.19","539.40","539.72",45109877586],[1778353200,"539.73","540.07","539.63","540.03",45109976035],[1778356800,"539.92","540.24","539.79","540.15",45110377556],[1778360400,"540.13","540.27","539.85","540.07",45111186811],[1778364000,"540.09","540.41","539.96","540.16",45113963670],[1778367600,"540.16","540.38","539.90","540.36",45120750279],[1778371200,"540.17","540.53","540.07","540.20",45122202496],[1778374800,"540.28","540.37","540.04","540.35",45183304354],[1778378400,"540.35","540.36","539.81","539.84",45187317839],[1778382000,"539.90","539.90","539.51","539.51",45189869556],[1778385600,"539.50","539.57","539.09","539.57",45191706990],[1778389200,"539.54","540.33","539.49","540.33",45191232081],[1778392800,"540.43","540.71","539.76","540.17",45192673606],[1778396400,"540.12","540.30","539.71","539.71",45193385205],[1778400000,"539.74","540.09","539.51","539.68",45206379639],[1778403600,"539.67","539.90","539.31","539.85",45208342332],[1778407200,"539.75","539.95","539.58","539.69",45273972792],[1778410800,"539.72","540.15","539.44","539.44",45277779759],[1778414400,"539.50","539.96","539.19","539.66",45279765240],[1778418000,"539.64","540.17","539.59","540.10",45279935123],[1778421600,"540.20","540.39","540.05","540.31",45280789301],[1778425200,"540.38","540.90","540.38","540.74",45251843852],[1778428800,"540.74","541.19","540.50","540.59",45250857834],[1778432400,"540.59","540.64","539.85","539.92",45257654160],[1778436000,"539.82","540.16","539.72","539.91",45261724442],[1778439600,"539.93","540.33","539.88","540.12",45260944096],[1778443200,"540.11","540.28","539.94","540.00",45241608106],[1778446800,"539.91","540.35","539.91","540.34",45240581413],[1778450400,"540.30","540.43","539.91","540.40",45242467290],[1778454000,"540.41","540.99","540.41","540.55",45242007270],[1778457600,"540.54","541.11","540.39","541.03",45240934451],[1778461200,"541.04","541.24","540.60","540.88",45239627459],[1778464800,"540.89","541.62","540.75","541.56",45247344457],[1778468400,"541.75","541.82","541.41","541.73",45252092365],[1778472000,"541.78","542.45","541.75","542.26",45250927711],[1778475600,"542.18","542.39","542.06","542.31",45250158858],[1778479200,"542.43","542.94","542.41","542.41",45250039727],[1778482800,"542.32","542.39","541.73","541.86",45250808163],[1778486400,"541.95","542.08","541.71","541.76",45245380764],[1778490000,"541.81","542.86","541.81","542.20",45237105842],[1778493600,"542.20","543.08","542.19","542.93",45236937669],[1778497200,"542.93","543.22","542.78","542.78",45236481228],[1778500800,"542.82","543.42","542.82","543.19",45176692237],[1778504400,"543.19","543.19","542.16","542.43",45176765128],[1778508000,"542.43","542.43","542.02","542.16",45174207638],[1778511600,"542.15","542.77","541.87","542.68",45175050148],[1778515200,"542.68","543.11","542.50","542.97",45172739973],[1778518800,"542.96","543.42","542.91","542.91",45151976829],[1778522400,"542.93","542.93","542.44","542.77",45149656157],[1778526000,"542.80","542.82","542.30","542.65",45147521361],[1778529600,"542.66","542.72","542.20","542.23",45146164546],[1778533200,"542.31","542.72","541.99","542.56",45148752159],[1778536800,"542.46","543.18","542.04","542.67",45148539946],[1778540400,"542.66","543.00","542.43","542.45",45152903869],[1778544000,"542.39","542.85","542.39","542.70",45150940473],[1778547600,"542.75","543.17","542.75","542.93",45151923387],[1778551200,"542.97","543.86","542.82","543.75",45145286988],[1778554800,"543.74","544.12","542.89","543.73",45220428308],[1778558400,"543.94","543.94","543.61","543.77",45218937406],[1778562000,"543.87","544.47","543.49","544.08",45218344574],[1778565600,"543.83","544.09","543.49","543.94",45218383699],[1778569200,"543.88","544.87","543.88","544.87",45182333695],[1778572800,"544.55","545.14","544.23","544.68",45174819409],[1778576400,"544.66","545.11","544.21","544.22",44910979950],[1778580000,"544.20","544.62","543.98","544.62",44846364843],[1778583600,"544.64","545.24","544.43","544.91",44837959225],[1778587200,"544.93","545.37","544.77","545.19",44814692091],[1778590800,"545.26","545.69","545.00","545.54",44581964546],[1778594400,"545.59","545.59","544.96","544.99",44305692643],[1778598000,"545.13","545.26","544.72","545.26",43193926691],[1778601600,"545.26","546.03","545.26","546.03",43124747639],[1778605200,"546.10","546.16","545.31","545.59",43117811668],[1778608800,"545.57","545.97","545.27","545.52",43119454455],[1778612400,"545.56","545.65","545.01","545.64",43109649302],[1778616000,"545.61","545.97","545.43","545.97",43079803797],[1778619600,"545.98","546.06","545.46","545.95",43019639060],[1778623200,"545.94","546.17","545.16","546.14",42999312937],[1778626800,"546.16","546.58","545.80","545.81",42848146468],[1778630400,"545.84","546.77","545.67","546.76",42811849424],[1778634000,"546.85","546.95","546.21","546.39",42809713494],[1778637600,"546.48","546.50","546.00","546.31",42799502326],[1778641200,"546.31","546.52","545.90","545.94",42796577462],[1778644800,"545.96","546.26","545.49","545.49",42784060093],[1778648400,"545.50","546.01","545.39","545.64",41875165560],[1778652000,"545.62","546.83","545.52","546.69",41875505010],[1778655600,"546.66","546.66","545.82","546.04",41864666491],[1778659200,"546.05","546.06","545.51","545.66",41863553895],[1778662800,"545.65","545.88","545.35","545.53",41862703391],[1778666400,"545.53","545.56","545.04","545.37",41807087997],[1778670000,"545.36","545.91","545.04","545.90",41805028045],[1778673600,"545.90","545.90","545.06","545.32",41807236250],[1778677200,"545.35","545.35","544.19","545.06",41801469453],[1778680800,"545.07","545.36","544.90","545.33",41796833990],[1778684400,"545.31","545.59","545.02","545.33",41799849995],[1778688000,"545.33","545.34","544.35","544.62",41859260383],[1778691600,"544.56","544.69","544.01","544.32",41860056557],[1778695200,"544.32","544.35","543.44","543.75",41843954064],[1778698800,"543.73","543.73","543.22","543.54",41842819411],[1778702400,"543.63","544.95","543.63","544.87",41842352580],[1778706000,"544.87","544.96","544.47","544.61",41801527038],[1778709600,"544.61","544.61","543.48","543.80",41802450096],[1778713200,"543.79","543.86","543.39","543.71",41805860628],[1778716800,"543.70","543.70","542.95","542.95",41804356344],[1778720400,"543.02","543.03","542.57","542.72",41805986096],[1778724000,"542.71","543.88","542.53","543.88",41807606532],[1778727600,"543.76","544.24","543.47","543.87",41807897163],[1778731200,"543.85","544.31","543.48","544.04",41809213015],[1778734800,"544.06","544.06","542.71","542.98",41806941525],[1778738400,"542.94","542.94","542.39","542.65",41811860657],[1778742000,"542.66","542.85","542.49","542.52",41811802792],[1778745600,"542.50","542.96","542.26","542.85",41811132395],[1778749200,"542.80","542.95","542.49","542.60",41815353121],[1778752800,"542.58","543.38","542.50","542.50",41815558532],[1778756400,"542.49","543.65","542.49","543.65",41816877936],[1778760000,"543.64","543.72","542.99","543.46",41817036004],[1778763600,"543.50","545.17","543.43","545.16",41816252295],[1778767200,"545.21","545.21","544.24","544.29",41688355968],[1778770800,"544.28","544.88","544.26","544.83",41688743034],[1778774400,"544.83","544.83","544.42","544.78",41698711343],[1778778000,"544.80","544.84","544.27","544.32",41695871620],[1778781600,"544.37","544.49","543.88","544.40",41670563485],[1778785200,"544.43","544.49","543.18","543.26",41661058357],[1778788800,"543.26","543.26","542.53","543.06",41660761048],[1778792400,"543.04","543.28","542.75","543.28",41662389365],[1778796000,"543.28","543.79","543.26","543.59",41636924648],[1778799600,"543.59","543.82","543.08","543.31",41635305183],[1778803200,"543.40","543.59","542.84","542.85",41625061876],[1778806800,"542.95","543.01","542.15","542.31",41634264144],[1778810400,"542.31","542.48","542.13","542.42",41636202019],[1778814000,"542.53","542.99","542.43","542.97",41635198049],[1778817600,"542.97","543.42","542.72","542.74",41634797099],[1778821200,"542.68","542.86","542.05","542.20",41635333289],[1778824800,"542.21","542.63","541.95","541.95",41632223035],[1778828400,"541.97","542.44","541.86","542.44",41632205895],[1778832000,"542.42","543.28","542.31","542.83",41639348787],[1778835600,"542.76","543.35","542.75","542.98",41640632370],[1778839200,"543.01","543.78","543.01","543.63",41637561820],[1778842800,"543.63","543.88","543.35","543.52",41638434960],[1778846400,"543.50","543.74","543.32","543.47",41633577907],[1778850000,"543.44","543.79","543.22","543.22",41635535704],[1778853600,"543.23","543.26","542.53","542.88",41629212951],[1778857200,"542.86","543.23","542.79","542.92",41627202647],[1778860800,"542.95","543.18","542.49","543.01",41628760002],[1778864400,"543.01","543.15","542.40","542.43",41628021614],[1778868000,"542.43","543.27","542.39","542.83",41629379688],[1778871600,"542.86","542.86","542.06","542.40",41628214675],[1778875200,"542.42","543.01","542.41","542.99",41627880830],[1778878800,"542.99","543.11","542.55","542.93",41627880089],[1778882400,"542.88","543.40","542.72","543.04",41616059090],[1778886000,"543.04","543.98","542.95","543.98",41615559058],[1778889600,"544.06","544.10","543.55","543.83",41601755683],[1778893200,"543.91","544.64","543.91","544.39",41601705642],[1778896800,"544.37","545.10","544.20","544.97",41606578218],[1778900400,"545.02","545.15","544.31","544.71",41607110431],[1778904000,"544.76","544.76","543.79","544.17",41608217550],[1778907600,"544.08","544.97","544.02","544.97",41607778592],[1778911200,"544.91","545.41","544.70","545.25",41582727477],[1778914800,"545.12","545.48","545.05","545.29",41577341972],[1778918400,"545.34","545.37","544.86","544.93",41393685592],[1778922000,"544.90","544.90","543.91","543.91",41393308212],[1778925600,"543.85","544.56","543.49","544.24",41393617731],[1778929200,"544.53","545.12","544.35","544.46",41389334255],[1778932800,"544.48","544.99","544.47","544.85",41380719160],[1778936400,"544.86","545.55","544.85","545.15",41376601865],[1778940000,"545.21","545.21","544.71","544.83",41378023938],[1778943600,"544.80","545.02","544.50","544.94",41345704282],[1778947200,"544.98","545.11","544.81","544.99",41052537104],[1778950800,"544.95","545.24","544.69","545.01",40870578702],[1778954400,"545.10","545.11","544.75","544.85",40861579396],[1778958000,"544.94","545.24","544.45","544.64",40856677462],[1778961600,"544.67","544.95","544.42","544.62",40856225338],[1778965200,"544.64","544.81","544.09","544.65",40854366790],[1778968800,"544.71","544.84","544.54","544.84",40851455060],[1778972400,"544.87","544.99","544.45","544.45",40852982806],[1778976000,"544.64","545.04","544.54","544.95",40850830128],[1778979600,"544.95","545.26","544.56","545.21",40853505272],[1778983200,"545.26","545.29","544.84","545.09",40823949016],[1778986800,"545.09","545.13","544.76","544.85",40822765454],[1778990400,"544.82","545.03","544.68","544.95",40822022413],[1778994000,"544.97","544.98","544.49","544.86",40823051475],[1778997600,"544.87","544.87","544.54","544.84",40824195911],[1779001200,"544.89","545.18","544.89","545.08",40822561821],[1779004800,"545.12","545.19","544.67","544.77",40814007352],[1779008400,"544.76","545.05","544.43","545.05",40807520493],[1779012000,"544.96","545.07","544.43","544.49",40806022772],[1779015600,"544.48","544.62","542.99","543.12",40805019571],[1779019200,"543.14","543.73","543.14","543.59",40806498987],[1779022800,"543.60","544.07","543.57","543.94",40809132297],[1779026400,"543.98","544.74","543.90","544.39",40808052432],[1779030000,"544.39","545.56","544.23","545.45",40808561138],[1779033600,"545.44","545.44","544.89","545.08",40808332144],[1779037200,"545.09","545.60","544.87","545.46",40808530227],[1779040800,"545.45","545.57","545.23","545.42",40799307651],[1779044400,"545.44","545.50","544.94","545.25",40795859698],[1779048000,"545.27","545.74","544.78","545.67",40791479171],[1779051600,"545.67","545.97","545.61","545.61",40792108085],[1779055200,"545.57","545.92","545.50","545.92",40795059804],[1779058800,"546.06","546.89","545.99","546.88",40791574766],[1779062400,"546.88","547.20","546.24","546.58",40786446153],[1779066000,"546.65","546.78","546.15","546.54",40478714315],[1779069600,"546.48","546.92","545.69","546.40",40499928587],[1779073200,"546.36","546.56","546.12","546.17",39872987714],[1779076800,"546.13","546.95","546.06","546.95",39819500845],[1779080400,"547.02","547.12","546.83","547.12",39805968764],[1779084000,"547.12","547.18","546.66","546.81",39810845819],[1779087600,"546.86","547.35","546.86","547.04",39567719015],[1779091200,"546.97","548.15","546.87","547.87",39492480189],[1779094800,"548.11","548.57","547.89","548.53",39127697355],[1779098400,"548.54","548.69","548.15","548.23",39123452084],[1779102000,"548.20","548.95","548.20","548.64",39118288318],[1779105600,"548.66","548.99","548.25","548.92",39031526373],[1779109200,"548.75","548.97","548.24","548.24",39015254338],[1779112800,"548.22","548.22","547.28","547.38",38299858748],[1779116400,"547.33","547.94","547.14","547.76",37903760117],[1779120000,"547.68","547.75","546.86","547.31",37899264669],[1779123600,"547.32","547.73","546.59","547.07",37847313977],[1779127200,"547.08","547.48","547.08","547.08",37845219014],[1779130800,"547.07","547.24","546.65","546.73",37845835963],[1779134400,"546.74","546.88","546.28","546.45",37754410891],[1779138000,"546.25","546.63","546.03","546.31",37749787927],[1779141600,"546.38","546.47","545.79","546.04",37750317752],[1779145200,"546.03","546.27","545.95","546.05",37751243454],[1779148800,"546.02","546.30","545.40","546.00",37743563990],[1779152400,"546.29","547.04","546.28","546.96",37731441563],[1779156000,"547.08","547.73","547.08","547.31",37730067497],[1779159600,"547.39","547.60","547.19","547.26",37355788699],[1779163200,"547.25","547.48","546.97","547.18",37311766627],[1779166800,"547.28","547.53","546.97","547.03",37312416915],[1779170400,"547.12","547.53","546.82","546.82",37311871938],[1779174000,"546.78","546.97","546.46","546.76",37311736433],[1779177600,"546.75","546.75","546.11","546.20",37311635841],[1779181200,"546.24","546.59","546.08","546.59",37310395264],[1779184800,"546.60","547.64","546.54","547.64",37310601137],[1779188400,"547.64","547.90","547.41","547.85",37269301675],[1779192000,"547.87","548.14","547.87","548.04",37266623368],[1779195600,"548.03","548.30","547.88","547.88",37147629367],[1779199200,"547.89","548.41","547.89","548.19",37148390607],[1779202800,"548.20","548.85","548.20","548.47",37145443676],[1779206400,"548.45","548.66","548.30","548.47",37148704103],[1779210000,"548.54","548.83","548.15","548.41",36706631451],[1779213600,"548.63","548.78","548.03","548.03",36385984675],[1779217200,"548.04","548.10","547.39","547.61",36262917722],[1779220800,"547.61","547.69","547.29","547.43",36122266322],[1779224400,"547.38","547.76","547.33","547.41",36122334850],[1779228000,"547.38","547.44","546.75","546.86",36121330211],[1779231600,"546.86","547.20","546.85","547.06",36112747816],[1779235200,"547.18","547.64","547.11","547.52",36111990862],[1779238800,"547.49","548.06","547.49","547.91",36113523242],[1779242400,"547.90","547.90","547.40","547.40",36106668886],[1779246000,"547.40","547.83","547.10","547.75",36106992924],[1779249600,"547.78","548.20","547.62","548.07",36106428689],[1779253200,"548.07","548.26","547.85","547.92",36107616786],[1779256800,"547.91","548.05","547.35","547.41",36106478732],[1779260400,"547.40","547.49","546.45","546.45",36100207177],[1779264000,"546.53","546.53","545.55","545.55",36157831457],[1779267600,"545.57","545.71","544.86","544.95",36156381872],[1779271200,"544.96","546.06","544.74","545.85",36139932898],[1779274800,"545.92","546.65","545.84","546.65",36139331229],[1779278400,"546.65","546.71","546.53","546.68",36138769311],[1779282000,"546.68","546.96","546.68","546.90",36137167661],[1779285600,"546.93","547.04","546.74","546.88",36136831970],[1779289200,"546.85","546.89","546.51","546.67",36137551920],[1779292800,"546.69","546.75","546.45","546.75",36123562272],[1779296400,"546.71","547.28","546.59","547.27",36123748842],[1779300000,"547.27","547.27","546.96","547.19",36126118721],[1779303600,"547.20","547.32","547.06","547.14",36063367359],[1779307200,"547.19","547.46","547.14","547.38",36064926387],[1779310800,"547.38","547.49","547.13","547.32",36058264364],[1779314400,"547.35","547.44","546.98","547.10",36056498657],[1779318000,"547.14","547.27","547.01","547.24",36045773378],[1779321600,"547.23","547.34","546.95","547.10",36011000456],[1779325200,"547.08","547.15","546.92","546.96",36010237389],[1779328800,"546.99","547.05","546.74","546.90",36008254906],[1779332400,"546.90","546.94","546.73","546.77",36008198954],[1779336000,"546.77","546.86","546.65","546.79",36009287220],[1779339600,"546.78","546.95","546.72","546.86",36013540844],[1779343200,"546.87","546.92","546.35","546.77",36013613015],[1779346800,"546.72","546.98","546.64","546.84",36015987309],[1779350400,"546.91","546.92","546.35","546.35",36016391144],[1779354000,"546.33","546.38","546.03","546.03",36016235682],[1779357600,"546.01","546.15","545.74","546.05",36013841318],[1779361200,"546.03","546.19","545.57","546.19",36013462747],[1779364800,"546.16","546.54","546.15","546.33",36012320013],[1779368400,"546.27","546.71","546.17","546.53",36012488593],[1779372000,"546.59","546.76","546.30","546.47",36008196549],[1779375600,"546.47","546.71","546.39","546.62",35975499456],[1779379200,"546.61","546.61","546.28","546.47",35970720210],[1779382800,"546.51","546.79","546.34","546.71",35972352636],[1779386400,"546.70","546.72","546.15","546.40",35972862569],[1779390000,"546.42","546.58","546.29","546.34",35973964929],[1779393600,"546.31","546.47","545.69","545.69",35975490473],[1779397200,"545.69","545.92","545.53","545.68",35976235866],[1779400800,"545.73","546.01","545.66","545.87",35973155288],[1779404400,"545.75","545.95","545.63","545.66",35974702253],[1779408000,"545.72","545.84","545.58","545.77",35969005102],[1779411600,"545.72","546.26","545.68","546.15",35968019429],[1779415200,"546.14","546.50","546.06","546.06",35964671386],[1779418800,"546.08","546.38","545.85","546.16",35966109925],[1779422400,"546.18","546.51","545.74","545.74",35965986546],[1779426000,"545.72","546.13","545.43","545.58",35961306576],[1779429600,"545.57","545.73","545.03","545.06",35969096621],[1779433200,"545.12","545.44","545.08","545.39",35967684132],[1779436800,"545.33","545.70","545.30","545.58",35968217832],[1779440400,"545.57","546.14","545.53","545.76",35960439600],[1779444000,"545.83","546.35","545.82","546.28",35960998111],[1779447600,"546.23","546.34","546.08","546.24",35959623769],[1779451200,"546.25","546.25","546.02","546.21",35959522976],[1779454800,"546.20","546.47","546.03","546.03",35954771603],[1779458400,"545.89","546.23","545.77","546.06",35956365058],[1779462000,"546.05","546.16","545.62","545.64",35956375290],[1779465600,"545.85","545.85","545.27","545.39",35955520381],[1779469200,"545.39","545.57","544.83","545.38",35954675608],[1779472800,"545.43","545.48","544.99","545.45",35953685301],[1779476400,"545.45","545.74","545.28","545.70",35952665059],[1779480000,"545.79","545.83","545.38","545.77",35951230166],[1779483600,"545.80","545.93","545.66","545.72",35951546232],[1779487200,"545.76","546.07","545.61","545.98",35952506498],[1779490800,"545.99","547.03","545.99","546.94",35955826770],[1779494400,"546.89","547.21","546.81","547.14",35956540674],[1779498000,"547.05","547.37","546.90","547.28",35953947754],[1779501600,"547.35","547.89","547.23","547.67",35953824452],[1779505200,"547.66","548.32","547.66","548.05",35911560653],[1779508800,"548.17","548.69","548.13","548.41",35902424444],[1779512400,"548.42","548.68","548.21","548.54",35904106432],[1779516000,"548.56","548.69","548.39","548.65",34061621109],[1779519600,"548.63","548.63","548.18","548.59",33995562260],[1779523200,"548.49","549.01","548.45","548.61",33906958698],[1779526800,"548.66","548.72","547.74","547.83",33416677111],[1779530400,"547.89","548.22","547.78","547.93",33414033925],[1779534000,"547.96","548.11","547.70","547.80",33415755001],[1779537600,"547.80","548.16","547.74","547.89",33370891574],[1779541200,"547.79","548.58","547.77","548.46",33371024611],[1779544800,"548.32","548.64","548.21","548.61",33366665661],[1779548400,"548.54","548.68","548.19","548.44",33175981898],[1779552000,"548.41","548.58","547.82","548.46",33176999781],[1779555600,"548.34","548.63","548.18","548.51",33177826799],[1779559200,"548.51","548.62","547.87","547.91",33174995408],[1779562800,"547.99","548.07","547.73","547.73",33178684213],[1779566400,"547.73","547.99","547.60","547.87",33178670382],[1779570000,"547.85","548.29","547.61","548.10",33179784826],[1779573600,"548.00","548.44","547.99","548.12",33180335681],[1779577200,"548.11","548.24","547.93","548.20",33166444257],[1779580800,"548.26","548.35","548.09","548.29",33141712092],[1779584400,"548.27","548.60","548.16","548.47",33139598113],[1779588000,"548.62","548.67","548.22","548.22",33138547140],[1779591600,"548.18","548.55","548.12","548.30",33142156356],[1779595200,"548.38","548.71","548.17","548.71",33141717349],[1779598800,"548.70","548.95","548.43","548.77",33140164387],[1779602400,"548.75","549.17","548.55","549.17",33139747954],[1779606000,"549.27","549.66","549.20","549.33",33137668021],[1779609600,"549.36","549.41","549.06","549.28",33063659300],[1779613200,"549.35","550.60","549.16","550.60",33065488529],[1779616800,"550.65","551.39","550.52","551.23",33072428880],[1779620400,"551.20","551.80","551.18","551.79",32865273312],[1779624000,"551.79","552.23","551.72","552.03",31422681097],[1779627600,"552.03","552.20","551.71","552.04",31293111876],[1779631200,"551.99","552.12","551.32","551.32",31243728787],[1779634800,"551.32","552.09","551.32","551.93",31124178361],[1779638400,"551.98","552.39","551.93","551.99",31045614834],[1779642000,"551.99","552.00","551.44","551.70",30680221610],[1779645600,"551.78","552.30","551.71","552.18",30681603707],[1779649200,"552.17","552.31","551.79","551.98",30636868126],[1779652800,"552.01","552.29","551.81","552.20",30395704071],[1779656400,"552.26","552.47","551.97","552.12",30391980440],[1779660000,"552.13","552.94","552.02","552.94",30114747283],[1779663600,"552.88","553.20","552.64","553.20",29922495609],[1779667200,"552.97","553.16","552.72","553.16",29742128451],[1779670800,"553.04","553.92","552.99","553.73",28603443221],[1779674400,"553.78","553.87","553.45","553.52",28328699334],[1779678000,"553.46","553.55","553.29","553.47",28051474811],[1779681600,"553.42","553.56","553.15","553.27",27594601371],[1779685200,"553.33","553.71","553.02","553.08",25926942835],[1779688800,"553.11","553.14","551.85","551.96",25621453403],[1779692400,"551.90","552.02","551.62","551.82",25590646027],[1779696000,"551.82","552.25","551.81","552.16",25532803439],[1779699600,"552.16","552.56","552.09","552.55",25523736656],[1779703200,"552.52","553.00","552.35","552.97",25526325665],[1779706800,"552.84","553.05","552.71","552.81",25517009470],[1779710400,"552.91","552.99","552.45","552.45",25452661002],[1779714000,"552.42","552.76","552.23","552.63",25452504407],[1779717600,"552.54","553.37","552.53","553.37",25452348553],[1779721200,"553.37","553.63","553.31","553.31",25449663637],[1779724800,"553.31","553.33","552.83","552.83",25434196904],[1779728400,"552.83","553.00","552.60","552.67",25436955483],[1779732000,"552.70","553.04","552.49","552.63",25436141886],[1779735600,"552.68","552.85","552.53","552.69",25314617217],[1779739200,"552.63","552.82","552.60","552.68",25281325191],[1779742800,"552.64","552.70","552.06","552.29",25267208601],[1779746400,"552.32","552.80","552.25","552.68",25266296567],[1779750000,"552.77","553.86","552.52","553.55",25008447720],[1779753600,"553.62","553.78","553.18","553.45",24691184272],[1779757200,"553.42","553.62","552.77","553.07",24419030868],[1779760800,"552.98","553.14","552.68","552.79",24398234280],[1779764400,"552.82","553.06","552.63","552.71",24349729904],[1779768000,"552.71","553.02","552.39","552.69",24352312496],[1779771600,"552.62","552.76","552.45","552.54",24351640016],[1779775200,"552.57","552.64","552.39","552.61",24205323693],[1779778800,"552.61","552.95","552.55","552.93",24205150992],[1779782400,"552.96","553.35","552.76","552.76",24120671254],[1779786000,"552.73","553.14","552.60","553.14",24121629024],[1779789600,"553.01","553.46","552.95","553.15",24122782897],[1779793200,"553.15","553.21","553.02","553.07",24114833807],[1779796800,"553.05","553.27","552.59","553.01",24114671478],[1779800400,"553.05","553.14","552.60","552.74",23999535962],[1779804000,"552.76","552.96","552.53","552.83",23986532426],[1779807600,"552.78","552.89","552.59","552.89",23978044749],[1779811200,"552.89","553.27","552.89","553.25",23487900995],[1779814800,"553.22","553.25","552.81","552.87",23487371938],[1779818400,"552.84","552.97","552.34","552.44",23487388362],[1779822000,"552.40","552.63","552.27","552.32",23490879463],[1779825600,"552.24","552.25","551.77","552.01",23491976996],[1779829200,"552.03","552.20","551.87","552.03",23350167527],[1779832800,"551.99","552.15","551.47","551.50",23347123984],[1779836400,"551.48","552.16","551.48","551.85",23275302079],[1779840000,"551.85","553.00","551.68","552.83",23267027467],[1779843600,"552.86","553.04","552.78","552.93",23263795631],[1779847200,"552.90","552.98","552.54","552.69",23253853547],[1779850800,"552.70","553.25","552.70","553.25",23211255998],[1779854400,"553.10","553.27","552.80","552.86",23208855657],[1779858000,"552.86","553.17","552.78","552.87",23058575314],[1779861600,"552.87","553.00","552.53","552.78",23057049561],[1779865200,"552.84","553.53","552.75","553.39",23048752165],[1779868800,"553.33","553.42","553.08","553.24",23044522084],[1779872400,"553.29","553.55","553.20","553.48",23044730649],[1779876000,"553.45","553.65","553.06","553.65",23044310209],[1779879600,"553.61","553.82","553.48","553.78",22785342453],[1779883200,"553.77","554.04","553.67","554.04",22785188924],[1779886800,"554.15","554.31","554.05","554.25",21638458625],[1779890400,"554.19","554.41","554.13","554.22",21631057402],[1779894000,"554.25","554.37","553.72","553.99",21119414579],[1779897600,"553.87","554.37","553.82","554.27",20875724993],[1779901200,"554.33","554.46","554.00","554.46",20798643942],[1779904800,"554.46","554.48","554.18","554.22",20702364107],[1779908400,"554.22","554.34","554.13","554.19",20524593020],[1779912000,"554.19","554.69","554.10","554.55",20525660050],[1779915600,"554.58","554.58","553.93","553.96",20248010690],[1779919200,"554.11","554.11","553.54","553.64",19575866981],[1779922800,"553.61","553.82","553.44","553.50",19569860218],[1779926400,"553.52","554.16","553.50","554.16",19567503492],[1779930000,"554.27","554.56","554.14","554.30",19413200960],[1779933600,"554.36","554.75","554.31","554.55",19400351142],[1779937200,"554.61","554.78","554.53","554.65",19395906305],[1779940800,"554.63","554.94","554.46","554.93",19395801385],[1779944400,"554.87","555.84","554.73","555.82",19394860426],[1779948000,"555.99","556.90","555.93","556.87",19398683372],[1779951600,"556.84","557.05","556.34","556.83",19398111220],[1779955200,"556.81","556.81","556.20","556.63",17414775459],[1779958800,"556.66","557.31","556.35","557.21",17410054666],[1779962400,"557.24","558.03","557.18","557.73",16742344490],[1779966000,"557.56","557.63","556.91","557.19",16315948399],[1779969600,"557.17","557.71","557.17","557.50",15761896600],[1779973200,"557.43","557.49","557.03","557.43",15690446523],[1779976800,"557.49","557.73","557.32","557.32",15473580193],[1779980400,"557.42","557.42","556.86","557.19",15365081358],[1779984000,"557.11","557.32","556.74","556.85",15262205367],[1779987600,"557.05","557.57","556.97","557.28",15255928524],[1779991200,"557.37","557.43","557.00","557.39",15066029473],[1779994800,"557.32","557.47","556.96","557.09",15066251284],[1779998400,"557.09","557.11","556.63","556.84",15014092919],[1780002000,"556.84","557.02","556.68","556.70",14990418111],[1780005600,"556.58","557.02","556.14","556.43",14791363898],[1780009200,"556.28","556.34","556.04","556.10",14791708890],[1780012800,"556.10","556.65","556.10","556.16",14781576623],[1780016400,"556.16","556.47","555.93","555.93",14775118684],[1780020000,"555.93","556.24","555.33","555.33",14735235651],[1780023600,"555.33","555.95","555.18","555.95",14716315442],[1780027200,"555.87","556.37","555.87","556.30",14716543410],[1780030800,"556.33","556.77","556.27","556.51",14714536651],[1780034400,"556.55","557.10","556.40","556.89",14714896750],[1780038000,"556.74","556.96","556.51","556.75",14680216159],[1780041600,"556.69","556.69","556.31","556.50",14653383744],[1780045200,"556.37","556.63","556.08","556.55",14649770466],[1780048800,"556.57","557.12","556.01","556.14",14647317284],[1780052400,"556.14","556.51","556.10","556.32",14648106732],[1780056000,"556.35","556.54","556.17","556.46",14632654642],[1780059600,"556.49","556.85","556.37","556.57",14633104714],[1780063200,"556.63","556.74","556.45","556.51",14630287589],[1780066800,"556.57","556.62","555.76","555.87",14628763901],[1780070400,"555.80","555.81","555.43","555.48",14620690492],[1780074000,"555.54","555.88","555.44","555.65",14620298266],[1780077600,"555.74","556.45","555.55","556.34",14621449845],[1780081200,"556.34","556.42","555.65","555.77",14619224222],[1780084800,"555.76","556.08","555.34","555.38",14619159983],[1780088400,"555.27","555.72","555.27","555.60",14620345635],[1780092000,"555.56","555.96","555.49","555.60",14621337544],[1780095600,"555.66","556.87","555.49","556.64",14621820070],[1780099200,"556.66","556.84","556.43","556.84",14620449958],[1780102800,"556.84","557.14","556.76","557.12",14620036936],[1780106400,"557.16","557.24","556.89","556.92",14620048154],[1780110000,"556.92","556.94","556.49","556.58",14615512301],[1780113600,"556.50","557.09","556.41","557.06",14616753630],[1780117200,"557.02","557.18","556.49","556.67",14617694016],[1780120800,"556.72","557.05","556.50","557.05",14610665984],[1780124400,"557.05","557.48","557.02","557.48",14612588696],[1780128000,"557.40","557.54","556.83","557.19",14612993976],[1780131600,"557.20","557.35","556.95","557.18",14612906775],[1780135200,"557.18","557.18","556.54","556.72",14612376428],[1780138800,"556.63","556.99","556.17","556.17",14612359357],[1780142400,"556.18","556.43","555.98","556.43",14612273160],[1780146000,"556.41","556.99","556.15","556.95",14601243331],[1780149600,"556.98","557.28","556.83","556.91",14602160508],[1780153200,"556.97","557.05","556.55","556.70",14602934044],[1780156800,"556.68","556.91","556.60","556.91",14590766967],[1780160400,"556.88","556.89","556.38","556.47",14591423042],[1780164000,"556.60","556.75","556.32","556.34",14591550981],[1780167600,"556.32","557.09","556.32","556.68",14592699984],[1780171200,"556.81","557.35","556.74","557.01",14596457738],[1780174800,"556.97","557.37","556.70","557.28",14597595512],[1780178400,"557.31","557.39","556.60","556.61",14598339002],[1780182000,"556.71","556.76","555.70","555.75",14596954436],[1780185600,"555.77","556.58","555.77","556.52",14596538481],[1780189200,"556.55","557.35","556.52","557.06",14595356698],[1780192800,"557.12","557.17","556.78","556.93",14586313910],[1780196400,"556.96","557.19","556.77","556.82",14585814563],[1780200000,"556.82","557.20","556.57","557.12",14575049054],[1780203600,"557.13","557.40","556.82","556.92",14574888017],[1780207200,"556.92","557.09","556.07","556.12",14570985971],[1780210800,"556.19","556.48","555.92","555.92",14538510714],[1780214400,"555.93","556.03","555.69","555.97",14540093945],[1780218000,"555.97","556.13","555.85","555.96",14541438693],[1780221600,"555.94","556.09","555.66","555.66",14541533605],[1780225200,"555.54","555.59","555.14","555.22",14541937438],[1780228800,"555.23","555.92","555.23","555.50",14370621327],[1780232400,"555.53","555.65","555.20","555.23",14372435855],[1780236000,"555.23","555.53","554.81","554.89",14374901230],[1780239600,"554.91","554.99","554.61","554.61",14376593371],[1780243200,"554.61","554.87","554.29","554.87",14368236716],[1780246800,"554.75","554.75","554.26","554.29",14354693481],[1780250400,"554.30","554.57","554.15","554.52",14365979703],[1780254000,"554.50","554.50","554.13","554.44",14367250867],[1780257600,"554.42","554.46","554.29","554.32",14370578675],[1780261200,"554.32","554.55","554.29","554.47",14370838883],[1780264800,"554.39","554.47","554.13","554.19",14373453978],[1780268400,"554.22","554.22","553.68","553.71",14373621969],[1780272000,"553.68","553.95","553.68","553.75",14373106564],[1780275600,"553.69","554.23","553.64","553.82",14377363290],[1780279200,"554.01","554.01","553.77","553.88",14379425700],[1780282800,"553.88","554.27","553.81","554.27",14375909947],[1780286400,"554.11","554.45","554.08","554.45",14372410977],[1780290000,"554.45","554.72","554.12","554.26",14372928745],[1780293600,"554.29","554.31","553.87","553.94",14372187133],[1780297200,"553.92","554.32","553.82","554.20",14373080670],[1780300800,"554.19","554.49","554.18","554.40",14370530493],[1780304400,"554.42","554.98","554.42","554.68",14368761422],[1780308000,"554.64","555.09","554.55","554.97",14369136958],[1780311600,"554.98","555.09","554.64","554.81",14366505683],[1780315200,"554.73","554.78","554.32","554.60",14368093696],[1780318800,"554.58","554.77","554.30","554.77",14368891137],[1780322400,"554.74","554.92","554.57","554.67",14368786407],[1780326000,"554.69","554.80","554.52","554.60",14357105945],[1780329600,"554.60","554.73","554.45","554.51",14358862921],[1780333200,"554.46","555.18","554.19","555.18",14358848295],[1780336800,"555.20","555.52","555.09","555.16",14358571972],[1780340400,"555.22","555.63","555.21","555.54",14357393069],[1780344000,"555.54","555.81","555.20","555.24",14355738358],[1780347600,"555.29","555.81","555.26","555.62",14354617121],[1780351200,"555.62","555.82","555.25","555.53",14355194169],[1780354800,"555.59","556.14","555.56","555.94",14358372625],[1780358400,"556.03","556.21","555.68","555.74",14356618368],[1780362000,"555.74","556.00","555.70","555.87",14358254572],[1780365600,"555.90","556.48","555.77","556.48",14356762862],[1780369200,"556.51","556.78","555.93","555.93",14356920590],[1780372800,"556.04","556.58","555.62","556.55",14355841088],[1780376400,"556.40","557.04","556.40","556.96",14355054513],[1780380000,"556.93","557.14","556.66","557.03",14352608273],[1780383600,"556.92","557.32","556.76","556.82",14352315080],[1780387200,"556.76","557.34","556.76","557.01",14351967830],[1780390800,"556.99","557.02","556.60","556.95",14352607777],[1780394400,"556.97","557.02","556.79","556.86",14351320730],[1780398000,"556.86","556.95","556.73","556.80",14351011461],[1780401600,"556.74","556.82","556.50","556.60",14351677169],[1780405200,"556.63","556.70","555.93","556.48",14349554023],[1780408800,"556.49","556.56","556.22","556.47",14349111907],[1780412400,"556.44","556.75","556.29","556.55",14349124218],[1780416000,"556.49","556.76","556.42","556.74",14348105951],[1780419600,"556.71","556.94","556.61","556.68",14344971059],[1780423200,"556.74","557.25","556.71","557.25",14339745846],[1780426800,"557.19","557.53","556.92","557.52",14332551508],[1780430400,"557.53","557.56","557.19","557.25",14335658659],[1780434000,"557.22","557.25","556.80","556.80",14336405577],[1780437600,"556.84","557.25","556.66","557.18",14340939426],[1780441200,"557.12","557.59","557.07","557.58",14341083230],[1780444800,"557.52","557.79","557.33","557.79",14341606537],[1780448400,"557.71","557.76","557.16","557.30",14279906413],[1780452000,"557.26","557.36","556.35","556.80",14279995163],[1780455600,"556.80","556.80","555.95","556.18",14283402395],[1780459200,"556.15","556.30","555.75","556.09",14283710227],[1780462800,"556.11","556.11","555.49","555.63",14281583233],[1780466400,"555.52","555.63","555.32","555.42",14279595693],[1780470000,"555.48","555.48","555.10","555.20",14281906426],[1780473600,"555.29","555.32","554.69","554.76",14283224200],[1780477200,"554.76","554.88","554.44","554.62",14283356437],[1780480800,"554.60","554.72","554.18","554.33",14284039492],[1780484400,"554.36","554.41","553.76","553.82",14283858658],[1780488000,"553.67","553.77","553.39","553.69",14282943397],[1780491600,"553.72","554.17","553.66","553.97",14297042563],[1780495200,"553.98","554.30","553.87","554.16",14297769104],[1780498800,"554.18","554.40","553.99","554.13",14303997421],[1780502400,"554.08","554.17","553.69","554.01",14304963637],[1780506000,"554.04","554.06","553.30","553.30",14305795058],[1780509600,"553.27","553.66","553.11","553.66",14310551784],[1780513200,"553.68","553.88","553.58","553.69",13737471154],[1780516800,"553.69","553.86","553.56","553.82",13738896661],[1780520400,"553.92","554.10","553.58","553.93",13716006586],[1780524000,"553.97","554.02","553.02","553.05",13716531685],[1780527600,"553.13","553.64","553.04","553.45",13714327886],[1780531200,"553.54","553.67","553.31","553.49",13718928017],[1780534800,"553.44","554.11","553.44","554.02",13721434204],[1780538400,"554.05","554.33","554.01","554.03",13722164957],[1780542000,"554.00","554.08","553.70","553.88",13722417670],[1780545600,"553.94","554.11","553.67","553.83",13720661594],[1780549200,"553.68","553.87","553.28","553.59",13720035716],[1780552800,"553.59","553.79","553.51","553.69",13719669579],[1780556400,"553.69","553.84","553.43","553.74",13720486504],[1780560000,"553.77","553.77","553.53","553.60",13721221274],[1780563600,"553.63","553.73","552.96","553.12",13718048219],[1780567200,"553.12","553.20","552.69","552.71",13718798542],[1780570800,"552.76","552.80","552.23","552.31",13719399227],[1780574400,"552.26","552.86","552.25","552.78",13718819123],[1780578000,"552.78","553.04","552.67","552.80",13720464229],[1780581600,"552.86","553.18","552.62","553.01",13723739028],[1780585200,"552.95","553.04","552.63","552.97",13719402498],[1780588800,"553.10","553.87","553.10","553.78",13721486956],[1780592400,"553.78","554.36","553.66","554.16",13722325284],[1780596000,"554.16","554.58","554.16","554.58",13723538142],[1780599600,"554.58","554.81","554.35","554.66",13724544336],[1780603200,"554.63","555.05","554.63","554.92",13722377127],[1780606800,"554.79","554.79","554.03","554.09",13707879312],[1780610400,"554.13","554.13","553.62","554.07",13707871838],[1780614000,"554.04","554.37","554.04","554.18",13708476427],[1780617600,"554.36","554.76","554.32","554.63",13707034810],[1780621200,"554.66","554.71","554.32","554.32",13702384148],[1780624800,"554.36","554.72","554.10","554.67",13700680727],[1780628400,"554.71","554.78","554.48","554.66",13700295663],[1780632000,"554.63","554.70","554.43","554.58",13698348693],[1780635600,"554.63","554.81","554.58","554.65",13696967620],[1780639200,"554.54","554.77","554.22","554.25",13688841867],[1780642800,"554.30","554.75","554.12","554.69",13688401009],[1780646400,"554.71","555.13","554.65","555.10",13688471894],[1780650000,"555.17","555.43","554.97","555.34",13689164196],[1780653600,"555.36","555.40","554.92","555.04",13689008436],[1780657200,"555.04","555.47","554.93","555.43",13688653261],[1780660800,"555.43","555.96","555.43","555.80",13687381381],[1780664400,"555.83","556.07","555.79","555.96",13686085918],[1780668000,"556.12","556.12","555.57","555.69",13688014781],[1780671600,"555.69","556.06","555.69","555.69",13686129116],[1780675200,"555.69","555.95","555.59","555.92",13685438037],[1780678800,"555.92","556.46","555.80","556.46",13686563126],[1780682400,"556.44","556.47","556.00","556.15",13681426220],[1780686000,"556.15","556.46","556.07","556.33",13681774548],[1780689600,"556.23","556.48","556.13","556.35",13680322148],[1780693200,"556.39","556.86","556.13","556.57",13680558324],[1780696800,"556.57","556.92","556.45","556.92",13681946219],[1780700400,"556.95","557.27","556.80","557.23",13681170242],[1780704000,"557.17","557.41","557.13","557.28",13680061874],[1780707600,"557.24","557.39","557.08","557.13",13678304731],[1780711200,"557.07","557.13","556.85","556.97",13669807719],[1780714800,"557.02","557.27","556.88","557.13",13670066513],[1780718400,"557.09","557.15","556.71","556.97",13587420306],[1780722000,"557.03","557.03","556.37","556.47",13587776567],[1780725600,"556.54","556.65","556.41","556.47",13582874644],[1780729200,"556.47","556.83","556.47","556.62",13583336678],[1780732800,"556.65","556.79","556.30","556.40",13584256613],[1780736400,"556.40","556.88","556.35","556.88",13582723139],[1780740000,"556.91","556.91","556.21","556.30",13581185929],[1780743600,"556.27","556.55","556.13","556.36",13581480449],[1780747200,"556.40","556.77","556.40","556.62",13581297105],[1780750800,"556.61","557.00","556.48","557.00",13580711002],[1780754400,"556.98","557.07","556.49","556.89",13580982827],[1780758000,"556.88","556.97","556.30","556.41",13580586357],[1780761600,"556.41","556.71","556.04","556.34",13581767492],[1780765200,"556.31","556.54","555.92","556.20",13582398973],[1780768800,"556.16","556.16","555.72","556.16",13582004754],[1780772400,"556.29","556.80","556.06","556.73",13582440649],[1780776000,"556.73","556.87","556.19","556.83",13583016560],[1780779600,"556.93","557.22","556.38","556.76",13580205691],[1780783200,"556.69","557.36","556.69","557.29",13581557935],[1780786800,"557.27","557.76","557.18","557.33",13581886929],[1780790400,"557.33","557.62","556.86","557.01",13581914783],[1780794000,"556.95","557.00","556.73","556.83",13582119971]]}