{"data":[[1621147200,"361.67","362.07","361.48","362.07",7750924965],[1621147500,"362.07","362.07","361.79","361.91",7750919804],[1621147800,"362.07","362.50","362.06","362.50",7751299817],[1621148100,"362.48","362.48","362.09","362.10",7751231882],[1621148400,"361.72","362.15","361.72","362.15",7751231882],[1621148700,"362.50","362.83","362.03","362.03",7751310588],[1621149000,"362.35","362.74","362.20","362.74",7751093075],[1621149300,"362.74","362.74","362.54","362.54",7751192882],[1621149600,"362.70","362.70","362.25","362.42",7751138582],[1621149900,"362.01","362.15","361.57","361.57",7750737421],[1621150200,"361.72","361.75","361.28","361.28",7750637421],[1621150500,"361.04","361.04","360.65","360.65",7750651712],[1621150800,"360.58","360.75","360.58","360.73",7750643712],[1621151100,"360.36","360.36","360.10","360.10",7750637712],[1621151400,"360.05","360.05","359.73","359.97",7750652549],[1621151700,"359.79","359.79","359.02","359.02",7750652549],[1621152000,"359.00","359.48","358.98","359.48",7750652549],[1621152300,"359.57","359.92","359.53","359.74",7751147590],[1621152600,"359.65","359.70","359.44","359.44",7751547590],[1621152900,"359.32","359.79","359.26","359.79",7751547590],[1621153200,"359.81","359.96","359.81","359.93",7751547577],[1621153500,"359.59","359.75","359.40","359.75",7751567191],[1621153800,"359.74","360.15","359.74","359.86",7751567191],[1621154100,"359.95","360.03","359.71","359.71",7751567191],[1621154400,"359.42","359.96","359.42","359.96",7751467191],[1621154700,"359.96","360.09","359.82","359.82",7751467191],[1621155000,"359.79","359.79","359.57","359.57",7751505272],[1621155300,"359.48","359.64","359.34","359.64",7751505172],[1621155600,"359.39","359.39","358.76","358.76",7751405172],[1621155900,"358.55","358.67","358.47","358.47",7750905172],[1621156200,"358.32","358.32","357.77","357.82",7750905172],[1621156500,"357.83","358.19","357.82","358.19",7751205581],[1621156800,"358.10","358.30","358.08","358.30",7751205581],[1621157100,"358.46","358.58","358.25","358.58",7751205581],[1621157400,"358.60","358.77","358.58","358.63",7751221581],[1621157700,"358.41","358.55","358.41","358.50",7751221581],[1621158000,"358.57","358.57","357.89","357.89",7751221581],[1621158300,"357.58","357.74","357.58","357.74",7751233581],[1621158600,"357.69","357.92","357.65","357.92",7751233581],[1621158900,"357.75","357.94","357.72","357.72",7751322381],[1621159200,"357.91","357.91","357.53","357.60",7751455454],[1621159500,"357.72","357.91","357.54","357.54",7750885454],[1621159800,"357.52","357.52","357.01","357.01",7750885454],[1621160100,"356.69","356.83","356.24","356.24",7750906000],[1621160400,"356.06","356.35","355.99","356.29",7750406000],[1621160700,"356.61","356.61","356.20","356.39",7750405594],[1621161000,"356.33","356.41","356.24","356.32",7751439538],[1621161300,"356.33","356.50","356.17","356.50",7751441184],[1621161600,"356.51","356.58","356.15","356.15",7751440745],[1621161900,"356.01","356.20","356.01","356.20",7751446849],[1621162200,"355.79","355.89","355.70","355.75",7751446849],[1621162500,"355.23","355.79","355.23","355.62",7751446849],[1621162800,"355.47","356.13","355.47","356.13",7752120945],[1621163100,"355.80","355.80","355.55","355.55",7753549104],[1621163400,"355.72","355.85","355.36","355.40",7753549354],[1621163700,"355.33","355.34","355.17","355.34",7753549354],[1621164000,"355.24","355.24","354.71","354.71",7753549354],[1621164300,"354.75","354.92","354.75","354.83",7753549354],[1621164600,"354.88","355.23","354.72","354.72",7753549354],[1621164900,"354.86","354.86","354.73","354.73",7753549354],[1621165200,"354.81","354.81","354.47","354.47",7753549354],[1621165500,"354.56","354.56","354.22","354.32",7753549354],[1621165800,"354.34","354.34","353.76","354.05",7753549354],[1621166100,"354.19","354.34","354.10","354.34",7753549354],[1621166400,"354.10","354.46","354.10","354.22",7753549354],[1621166700,"354.15","354.15","353.47","353.47",7753549354],[1621167000,"354.02","354.02","353.59","353.72",7753549354],[1621167300,"353.48","353.77","353.48","353.61",7754340561],[1621167600,"353.56","353.78","353.56","353.78",7754340561],[1621167900,"353.56","353.60","353.28","353.28",7754340561],[1621168200,"353.14","353.73","353.14","353.73",7754602660],[1621168500,"354.01","354.59","353.93","354.59",7754602660],[1621168800,"354.70","354.70","354.51","354.57",7754884582],[1621169100,"354.50","354.50","353.57","353.57",7754398892],[1621169400,"353.82","353.82","353.41","353.41",7755082321],[1621169700,"353.87","353.87","353.74","353.74",7755082321],[1621170000,"353.72","353.72","353.50","353.50",7755170927],[1621170300,"353.51","353.51","353.00","353.02",7755171139],[1621170600,"352.78","353.21","352.51","352.83",7755171140],[1621170900,"353.03","353.31","353.03","353.31",7755171140],[1621171200,"353.62","353.77","353.48","353.48",7755171140],[1621171500,"353.19","353.43","353.09","353.43",7755171140],[1621171800,"353.57","353.57","353.32","353.32",7755206140],[1621172100,"353.27","353.41","353.27","353.41",7755205140],[1621172400,"353.61","353.74","353.38","353.38",7755880923],[1621172700,"353.38","353.52","353.38","353.52",7755834606],[1621173000,"353.38","353.46","353.36","353.36",7755834606],[1621173300,"353.36","353.48","353.11","353.11",7755734606],[1621173600,"353.01","353.39","353.01","353.39",7755734705],[1621173900,"353.49","353.49","353.12","353.12",7755234705],[1621174200,"353.17","353.45","353.17","353.39",7783933876],[1621174500,"353.48","353.48","353.26","353.26",7783933876],[1621174800,"353.42","353.42","353.04","353.14",7784783638],[1621175100,"353.10","353.28","353.04","353.28",7784983638],[1621175400,"353.40","353.40","353.25","353.25",7784983638],[1621175700,"353.26","353.57","353.26","353.52",7784983638],[1621176000,"353.52","353.52","353.38","353.50",7785042016],[1621176300,"353.81","354.08","353.81","353.99",7785286039],[1621176600,"354.06","354.31","354.06","354.31",7806720476],[1621176900,"354.26","354.31","354.11","354.31",7806619670],[1621177200,"354.31","354.36","354.12","354.36",7806620170],[1621177500,"354.31","354.31","353.95","354.02",7806548470],[1621177800,"354.02","354.05","353.92","354.05",7792881938],[1621178100,"354.16","354.75","354.16","354.51",7792881938],[1621178400,"354.31","354.38","354.26","354.26",7792377238],[1621178700,"354.31","354.49","354.31","354.44",7792378238],[1621179000,"354.34","354.34","354.09","354.09",7792378238],[1621179300,"354.13","354.13","354.02","354.11",7792381238],[1621179600,"354.16","354.20","354.16","354.18",7792778738],[1621179900,"354.33","354.33","353.89","353.89",7792778738],[1621180200,"353.75","353.99","353.71","353.99",7796422100],[1621180500,"353.98","354.00","353.88","353.94",7796441100],[1621180800,"353.93","354.17","353.93","354.02",7796441352],[1621181100,"354.35","355.23","354.35","355.19",7796444178],[1621181400,"355.16","355.45","355.16","355.45",7796444178],[1621181700,"355.52","355.96","355.52","355.95",7797852445],[1621182000,"356.00","356.25","356.00","356.15",7808148245],[1621182300,"355.92","355.92","355.75","355.75",7797856968],[1621182600,"355.73","356.11","355.73","356.10",7797856968],[1621182900,"356.34","356.64","356.34","356.40",7797563788],[1621183200,"356.25","356.32","356.11","356.32",7798071187],[1621183500,"356.42","356.71","356.42","356.55",7798399507],[1621183800,"356.40","356.45","356.23","356.23",7798999507],[1621184100,"356.18","356.18","355.90","355.90",7799000807],[1621184400,"355.83","355.83","355.36","355.36",7799000807],[1621184700,"355.44","355.49","355.44","355.47",7799000807],[1621185000,"355.52","356.37","355.52","356.37",7798950807],[1621185300,"356.35","356.48","356.29","356.48",7798950807],[1621185600,"356.67","356.89","356.38","356.77",7799304007],[1621185900,"356.87","356.87","356.67","356.67",7799304007],[1621186200,"356.72","356.72","356.00","356.00",7799304353],[1621186500,"356.19","356.30","355.85","356.30",7799304828],[1621186800,"356.25","356.36","356.14","356.14",7799304828],[1621187100,"356.14","356.61","356.14","356.61",7799304828],[1621187400,"356.77","357.17","356.77","357.17",7799212828],[1621187700,"357.27","357.29","357.08","357.19",7799212928],[1621188000,"357.14","357.44","357.04","357.44",7799212928],[1621188300,"357.49","357.49","357.16","357.16",7797518678],[1621188600,"357.16","357.40","357.16","357.31",7797518678],[1621188900,"357.13","357.13","356.99","356.99",7797524503],[1621189200,"357.09","357.09","356.83","356.83",7797524503],[1621189500,"356.59","356.68","356.11","356.23",7797530165],[1621189800,"356.39","356.90","356.39","356.90",7797530913],[1621190100,"356.78","357.01","356.78","357.01",7798030913],[1621190400,"356.90","357.34","356.90","357.34",7798215890],[1621190700,"357.24","357.34","357.19","357.19",7798215890],[1621191000,"357.24","357.34","357.24","357.34",7798216193],[1621191300,"357.48","357.53","357.48","357.51",7798216193],[1621191600,"357.49","357.67","357.46","357.67",7807547469],[1621191900,"357.50","357.53","357.22","357.22",7807573705],[1621192200,"357.22","357.88","357.22","357.88",7807575655],[1621192500,"357.85","357.93","357.73","357.88",7807741655],[1621192800,"357.75","357.84","357.70","357.73",7808585976],[1621193100,"357.91","357.96","357.60","357.64",7808585976],[1621193400,"357.75","357.80","357.53","357.80",7808585976],[1621193700,"357.61","357.82","357.61","357.80",7808585976],[1621194000,"357.75","357.88","357.44","357.44",7808597388],[1621194300,"357.44","357.44","357.30","357.35",7808290728],[1621194600,"357.42","357.58","357.38","357.58",7808605937],[1621194900,"357.48","357.78","357.48","357.52",7807105937],[1621195200,"357.52","357.71","357.42","357.42",7806612141],[1621195500,"357.54","357.63","357.47","357.63",7808614141],[1621195800,"357.63","357.75","357.58","357.68",7808773344],[1621196100,"357.91","358.00","357.91","357.95",7808773344],[1621196400,"357.95","358.02","357.83","357.83",7808790344],[1621196700,"357.84","357.89","357.53","357.53",7808793344],[1621197000,"357.60","357.60","357.50","357.60",7808793344],[1621197300,"357.60","357.78","357.60","357.78",7808793344],[1621197600,"357.80","358.18","357.80","358.18",7808793344],[1621197900,"358.20","358.24","358.09","358.20",7808793344],[1621198200,"358.28","358.55","358.28","358.55",7808797751],[1621198500,"358.51","358.51","358.22","358.22",7808825668],[1621198800,"358.09","358.14","357.93","358.14",7808825668],[1621199100,"358.14","358.46","358.14","358.36",7808865826],[1621199400,"358.36","358.55","358.36","358.50",7809365826],[1621199700,"358.46","358.48","358.29","358.34",7801613948],[1621200000,"358.31","358.44","358.31","358.39",7801113948],[1621200300,"358.28","358.46","358.28","358.46",7800514148],[1621200600,"358.61","358.61","358.35","358.45",7801020209],[1621200900,"358.44","358.45","358.31","358.45",7800920209],[1621201200,"358.57","359.17","358.55","358.55",7800920209],[1621201500,"358.64","358.95","358.64","358.85",7800920209],[1621201800,"359.03","359.55","359.03","359.55",7800936409],[1621202100,"359.20","359.24","359.11","359.11",7800975998],[1621202400,"358.90","359.02","358.80","359.02",7800981589],[1621202700,"358.92","359.07","358.92","359.07",7800981589],[1621203000,"359.20","359.62","359.20","359.62",7800981589],[1621203300,"359.77","359.77","359.36","359.36",7800984866],[1621203600,"359.19","359.19","358.92","358.92",7800984866],[1621203900,"359.05","359.15","358.86","359.07",7800984866],[1621204200,"359.00","359.31","359.00","359.31",7800985681],[1621204500,"359.31","359.43","359.25","359.35",7800901517],[1621204800,"359.31","359.66","359.31","359.66",7800908517],[1621205100,"359.95","359.95","359.74","359.74",7772611168],[1621205400,"359.88","359.88","358.78","358.78",7772111229],[1621205700,"358.88","359.29","358.88","358.90",7772512735],[1621206000,"358.76","358.86","358.67","358.86",7773871466],[1621206300,"358.68","358.77","358.68","358.69",7773771466],[1621206600,"358.84","358.98","358.77","358.98",7773665489],[1621206900,"359.07","359.07","358.84","358.88",7773665489],[1621207200,"358.88","358.88","358.78","358.78",7773716104],[1621207500,"358.35","358.44","358.30","358.30",7773716104],[1621207800,"358.35","358.35","357.93","358.21",7773716104],[1621208100,"358.06","358.06","357.60","357.60",7773716104],[1621208400,"357.48","358.09","357.48","358.09",7773716104],[1621208700,"357.85","357.85","357.27","357.27",7773716104],[1621209000,"357.07","357.07","356.35","356.35",7773716104],[1621209300,"356.40","356.87","356.23","356.87",7773716104],[1621209600,"356.73","357.48","356.73","357.48",7773720113],[1621209900,"357.53","357.76","357.43","357.43",7773720283],[1621210200,"357.67","358.08","357.67","358.08",7774225381],[1621210500,"358.18","358.35","357.83","357.86",7774225381],[1621210800,"357.96","357.96","357.81","357.81",7774226168],[1621211100,"357.81","358.14","357.71","358.14",7774226438],[1621211400,"358.14","358.59","358.14","358.59",7774226467],[1621211700,"358.38","358.50","358.26","358.50",7774421692],[1621212000,"358.66","358.73","358.59","358.73",7774421692],[1621212300,"358.80","358.80","358.12","358.12",7774425418],[1621212600,"358.22","358.30","358.12","358.30",7774425418],[1621212900,"358.47","358.47","357.86","357.94",7774122084],[1621213200,"357.94","358.31","357.94","357.98",7774122084],[1621213500,"357.98","358.17","357.93","357.93",7774122381],[1621213800,"357.79","358.45","357.79","358.45",7774122381],[1621214100,"358.47","358.47","358.13","358.13",7774622951],[1621214400,"358.08","358.08","357.75","357.75",7774622951],[1621214700,"357.89","357.89","357.57","357.57",7774623681],[1621215000,"357.55","357.74","357.55","357.71",7774625996],[1621215300,"357.47","357.48","357.34","357.48",7774626731],[1621215600,"357.48","357.91","357.47","357.91",7775864852],[1621215900,"357.82","358.00","357.72","358.00",7775864852],[1621216200,"357.86","358.17","357.86","358.17",7775872882],[1621216500,"358.02","358.23","358.02","358.23",7775672809],[1621216800,"358.33","358.35","358.19","358.35",7775673323],[1621217100,"358.21","358.58","358.21","358.50",7775573323],[1621217400,"358.50","358.61","358.42","358.50",7775573323],[1621217700,"358.50","358.56","358.42","358.46",7775573323],[1621218000,"358.50","358.82","358.50","358.82",7775576331],[1621218300,"358.68","358.68","358.52","358.53",7775580731],[1621218600,"358.71","358.71","358.24","358.24",7775580843],[1621218900,"358.30","358.48","358.30","358.38",7775580843],[1621219200,"358.46","358.76","358.34","358.76",7775478952],[1621219500,"358.77","358.80","358.66","358.66",7775479132],[1621219800,"358.66","358.66","358.48","358.53",7775279132],[1621220100,"358.55","358.72","358.55","358.72",7775279132],[1621220400,"358.68","358.82","358.68","358.82",7775079132],[1621220700,"358.96","359.06","358.93","359.04",7775479132],[1621221000,"359.00","359.05","358.89","359.05",7775484916],[1621221300,"359.28","359.45","359.24","359.45",7775484916],[1621221600,"359.19","359.26","359.05","359.26",7775384816],[1621221900,"359.36","359.38","359.15","359.25",7775504816],[1621222200,"359.02","359.02","358.72","358.72",7775504816],[1621222500,"358.84","358.92","358.78","358.78",7775384816],[1621222800,"358.66","358.99","358.66","358.98",7775499355],[1621223100,"359.05","359.05","358.85","358.85",7774999375],[1621223400,"358.92","358.92","358.67","358.72",7775002487],[1621223700,"358.86","358.86","358.55","358.55",7774905053],[1621224000,"358.50","359.05","358.50","359.05",7774905053],[1621224300,"359.10","359.11","359.04","359.06",7774905053],[1621224600,"359.10","359.10","358.68","358.68",7774905053],[1621224900,"358.65","359.13","358.65","359.13",7774907153],[1621225200,"359.27","359.55","359.17","359.55",7775306553],[1621225500,"359.42","359.94","359.42","359.70",7775312453],[1621225800,"359.60","360.24","359.60","360.24",7775812542],[1621226100,"360.14","360.71","360.07","360.71",7775812542],[1621226400,"360.60","361.17","360.60","360.66",7775812542],[1621226700,"360.69","360.69","360.41","360.41",7775812542],[1621227000,"360.32","360.72","360.32","360.72",7775812542],[1621227300,"360.42","360.64","360.35","360.64",7775797713],[1621227600,"360.76","360.88","360.60","360.88",7775803713],[1621227900,"360.95","361.04","360.81","360.81",7775803713],[1621228200,"360.82","360.93","360.78","360.87",7775814780],[1621228500,"360.71","360.83","360.64","360.79",7775814133],[1621228800,"360.74","360.74","360.27","360.27",7775837933],[1621229100,"360.27","360.27","359.99","360.21",7775835146],[1621229400,"360.14","360.14","360.03","360.07",7776234590],[1621229700,"360.07","360.27","359.98","359.98",7776239590],[1621230000,"359.88","360.01","359.68","359.68",7776239590],[1621230300,"359.53","359.61","359.52","359.52",7776239590],[1621230600,"359.48","359.48","359.08","359.41",7776239590],[1621230900,"359.33","359.33","359.07","359.20",7776239590],[1621231200,"359.34","359.51","359.34","359.45",7781739590],[1621231500,"359.62","359.80","359.62","359.80",7781739590],[1621231800,"359.80","359.93","359.80","359.89",7781806440],[1621232100,"359.98","360.03","359.81","359.81",7782209440],[1621232400,"359.80","359.91","359.74","359.74",7782213340],[1621232700,"359.88","360.18","359.86","360.18",7785879153],[1621233000,"360.13","360.18","359.99","360.14",7786879153],[1621233300,"360.07","360.39","360.07","360.21",7786874153],[1621233600,"360.07","360.07","359.91","359.96",7787151877],[1621233900,"360.00","360.00","359.62","359.62",7787269876],[1621234200,"359.64","359.66","359.62","359.66",7787269876],[1621234500,"359.68","359.68","359.08","359.15",7787530407],[1621234800,"359.10","359.10","358.92","359.06",7787530407],[1621235100,"359.06","359.06","358.71","358.71",7787530554],[1621235400,"358.71","359.10","358.71","359.03",7787548735],[1621235700,"358.99","359.11","358.99","359.11",7787548735],[1621236000,"358.98","359.12","358.98","359.12",7787547735],[1621236300,"359.02","359.07","358.80","358.80",7787547735],[1621236600,"358.71","358.71","358.58","358.58",7787547735],[1621236900,"358.51","358.51","358.26","358.35",7786132519],[1621237200,"358.34","358.38","358.31","358.38",7786029214],[1621237500,"358.34","358.82","358.34","358.53",7786029214],[1621237800,"358.39","358.39","358.19","358.39",7786029214],[1621238100,"358.33","358.41","357.90","357.90",7786029214],[1621238400,"357.90","357.97","357.85","357.94",7786029214],[1621238700,"357.91","357.92","357.72","357.92",7786029214],[1621239000,"358.02","358.19","357.97","357.97",7786029214],[1621239300,"357.87","358.10","357.82","358.10",7786029214],[1621239600,"357.99","358.07","357.93","358.07",7786029214],[1621239900,"358.05","358.13","358.03","358.03",7786029214],[1621240200,"357.80","357.97","357.78","357.97",7786029214],[1621240500,"358.00","358.00","357.83","357.99",7786029214],[1621240800,"358.03","358.06","357.78","357.83",7786904213],[1621241100,"357.79","358.25","357.75","358.10",7786404213],[1621241400,"357.99","358.36","357.89","358.36",7786404213],[1621241700,"358.65","359.04","358.65","359.04",7786404213],[1621242000,"358.94","358.97","358.87","358.92",7786404213],[1621242300,"358.97","359.21","358.87","359.21",7786404213],[1621242600,"359.28","359.42","359.28","359.33",7789188300],[1621242900,"358.96","359.17","358.96","359.10",7789204890],[1621243200,"358.98","359.35","358.98","359.35",7789204890],[1621243500,"359.49","359.49","359.12","359.17",7789004890],[1621243800,"359.30","359.30","359.21","359.30",7788529890],[1621244100,"359.40","359.54","359.29","359.29",7788929890],[1621244400,"359.49","359.53","359.34","359.34",7788926890],[1621244700,"359.34","359.34","359.20","359.20",7788925090],[1621245000,"359.26","359.69","359.19","359.41",7788925290],[1621245300,"359.49","359.89","359.49","359.89",7788925290],[1621245600,"359.97","360.54","359.97","360.54",7788969134],[1621245900,"360.72","361.06","360.72","361.06",7788969074],[1621246200,"361.06","361.29","361.06","361.06",7788939074],[1621246500,"361.15","361.25","360.77","360.77",7788938874],[1621246800,"360.53","360.63","360.49","360.49",7788938874],[1621247100,"360.49","361.28","360.49","361.28",7788938874],[1621247400,"361.42","361.77","361.42","361.77",7789338874],[1621247700,"361.82","361.92","361.48","361.48",7789335874],[1621248000,"361.49","361.79","361.49","361.79",7789463136],[1621248300,"361.69","361.99","361.59","361.96",7789463136],[1621248600,"361.90","362.43","361.90","362.43",7789486836],[1621248900,"362.62","362.69","362.52","362.65",7792288059],[1621249200,"362.79","362.99","362.79","362.81",7792279122],[1621249500,"362.89","363.02","362.65","363.02",7792279122],[1621249800,"363.06","363.06","362.41","362.41",7792444383],[1621250100,"362.41","362.63","362.41","362.45",7790395521],[1621250400,"362.53","362.86","362.53","362.81",7790433464],[1621250700,"362.62","362.62","362.31","362.50",7790352225],[1621251000,"362.50","362.50","361.64","361.64",7788049994],[1621251300,"361.69","362.20","361.69","362.20",7785264274],[1621251600,"362.11","362.67","362.11","362.67",7785264274],[1621251900,"362.79","362.79","362.44","362.44",7785264274],[1621252200,"362.46","362.60","362.38","362.60",7785264274],[1621252500,"362.51","362.53","362.46","362.53",7785264274],[1621252800,"362.48","362.51","362.40","362.40",7785277640],[1621253100,"362.47","362.81","362.40","362.81",7785277640],[1621253400,"362.93","362.98","362.88","362.93",7785277641],[1621253700,"362.84","362.84","362.59","362.59",7785277641],[1621254000,"362.86","363.12","362.86","363.12",7784408503],[1621254300,"363.12","363.12","363.03","363.12",7784408603],[1621254600,"363.07","363.12","363.07","363.12",7784408603],[1621254900,"363.04","363.04","362.91","363.02",7785081842],[1621255200,"363.18","363.19","363.12","363.19",7785081842],[1621255500,"363.07","363.17","363.07","363.17",7787708272],[1621255800,"363.12","363.17","363.12","363.14",7784959882],[1621256100,"362.97","363.04","362.95","362.95",7783486882],[1621256400,"362.95","363.13","362.95","363.11",7783486882],[1621256700,"363.09","363.22","363.09","363.17",7783514882],[1621257000,"363.33","363.59","363.33","363.49",7780698892],[1621257300,"363.59","363.59","363.26","363.34",7781113892],[1621257600,"363.55","363.57","363.39","363.39",7781113892],[1621257900,"363.38","363.38","363.24","363.28",7781155892],[1621258200,"363.33","363.33","363.28","363.28",7781186902],[1621258500,"363.28","363.28","363.21","363.23",7781675557],[1621258800,"363.37","363.37","363.04","363.14",7781417058],[1621259100,"363.20","363.39","363.20","363.34",7781417058],[1621259400,"363.35","363.35","363.17","363.21",7781417058],[1621259700,"363.12","363.12","362.67","362.67",7780417058],[1621260000,"362.71","362.71","362.51","362.51",7781167058],[1621260300,"362.56","362.64","362.50","362.50",7781167058],[1621260600,"362.61","362.61","362.44","362.61",7781167058],[1621260900,"362.56","362.56","362.25","362.29",7781117658],[1621261200,"362.43","362.53","362.39","362.53",7781188953],[1621261500,"362.57","362.62","362.04","362.04",7781198953],[1621261800,"361.76","361.89","361.76","361.77",7781198953],[1621262100,"361.81","361.99","361.81","361.87",7781098953],[1621262400,"362.15","362.37","361.94","361.94",7781084643],[1621262700,"361.90","361.90","361.57","361.57",7781585011],[1621263000,"361.57","361.62","361.39","361.48",7781588381],[1621263300,"361.62","361.81","361.62","361.77",7781596414],[1621263600,"361.77","361.79","361.58","361.79",7781596414],[1621263900,"361.15","361.15","361.10","361.15",7781996414],[1621264200,"361.10","361.10","360.66","360.71",7574414201],[1621264500,"360.84","360.93","360.70","360.93",7574414201],[1621264800,"361.03","361.03","360.58","360.58",7574414201],[1621265100,"360.32","360.77","359.95","360.77",7574419201],[1621265400,"360.79","360.79","360.53","360.59",7574319201],[1621265700,"360.55","361.53","360.55","361.41",7574300201],[1621266000,"361.48","361.56","361.35","361.56",7574322201],[1621266300,"361.63","362.24","361.63","362.10",7574333631],[1621266600,"362.14","362.45","362.14","362.45",7574723182],[1621266900,"362.45","362.82","362.45","362.82",7575127031],[1621267200,"362.73","362.88","362.70","362.88",7575115645],[1621267500,"362.99","363.43","362.99","363.43",7575679554],[1621267800,"363.40","363.54","363.40","363.49",7575739449],[1621268100,"363.44","363.44","362.66","362.66",7575753220],[1621268400,"362.39","362.50","362.21","362.30",7576261703],[1621268700,"362.34","362.90","362.34","362.90",7576268103],[1621269000,"362.71","362.71","362.54","362.57",7575608591],[1621269300,"362.53","362.53","361.83","361.83",7575270094],[1621269600,"361.83","361.99","361.71","361.71",7575270154],[1621269900,"361.95","362.19","361.75","361.75",7575670154],[1621270200,"361.39","361.39","360.52","360.52",7575668954],[1621270500,"360.53","361.10","360.53","361.05",7575735614],[1621270800,"360.84","360.84","360.72","360.82",7575735614],[1621271100,"360.98","361.28","360.98","361.28",7575735614],[1621271400,"361.47","361.49","361.19","361.49",7575908109],[1621271700,"361.65","361.65","361.33","361.43",7577296483],[1621272000,"361.27","361.61","361.27","361.61",7577296483],[1621272300,"361.65","361.78","361.62","361.64",7577696482],[1621272600,"361.86","362.23","361.86","362.23",7578199482],[1621272900,"362.32","362.32","362.14","362.14",7578699682],[1621273200,"362.14","362.28","362.14","362.18",7578764341],[1621273500,"362.04","362.04","361.58","361.58",7578764371],[1621273800,"361.53","361.65","361.53","361.57",7579180424],[1621274100,"361.43","361.77","361.43","361.77",7579200425],[1621274400,"361.63","361.63","361.49","361.49",7579200425],[1621274700,"361.53","361.53","361.04","361.04",7579200240],[1621275000,"360.94","361.06","360.94","361.06",7579200240],[1621275300,"361.33","361.45","361.09","361.09",7579128975],[1621275600,"361.04","361.44","361.04","361.17",7579128975],[1621275900,"361.13","361.23","360.94","360.94",7579128975],[1621276200,"360.89","360.89","360.39","360.39",7579128975],[1621276500,"360.51","360.58","360.29","360.29",7579134404],[1621276800,"360.35","360.35","359.77","359.77",7578846404],[1621277100,"359.45","359.83","359.44","359.44",7579145321],[1621277400,"359.54","360.00","359.54","360.00",7579460160],[1621277700,"360.00","360.26","360.00","360.26",7579460160],[1621278000,"360.17","360.72","360.17","360.56",7579460188],[1621278300,"360.45","360.95","360.45","360.95",7579471385],[1621278600,"360.91","361.05","360.87","360.99",7579471385],[1621278900,"361.03","361.32","361.01","361.32",7578971385],[1621279200,"361.32","361.32","360.92","360.92",7579271375],[1621279500,"361.06","361.18","361.04","361.14",7579891351],[1621279800,"360.94","361.12","360.94","361.12",7579642535],[1621280100,"361.17","361.38","361.17","361.25",7579645654],[1621280400,"361.38","361.42","361.30","361.42",7581044118],[1621280700,"361.44","362.09","361.44","362.09",7581044118],[1621281000,"362.20","362.20","361.54","361.73",7580953378],[1621281300,"361.62","361.82","361.57","361.82",7581501242],[1621281600,"361.82","362.22","361.82","362.22",7572570724],[1621281900,"362.08","362.29","362.08","362.08",7572570724],[1621282200,"361.93","362.01","361.64","361.64",7572580657],[1621282500,"361.87","361.88","361.73","361.88",7572559519],[1621282800,"361.88","362.11","361.88","362.11",7572259520],[1621283100,"362.11","362.39","362.11","362.39",7572262850],[1621283400,"362.30","362.36","361.98","362.36",7571562850],[1621283700,"362.37","362.86","362.28","362.86",7572062770],[1621284000,"362.91","362.93","362.63","362.79",7571539674],[1621284300,"362.63","362.63","362.49","362.49",7571866844],[1621284600,"362.44","362.44","362.02","362.02",7571867044],[1621284900,"362.11","362.11","361.78","361.78",7571867144],[1621285200,"362.02","362.02","361.61","361.70",7571867143],[1621285500,"361.70","361.77","361.56","361.60",7571867143],[1621285800,"361.51","361.56","361.34","361.39",7572267143],[1621286100,"361.47","361.80","361.47","361.47",7572267143],[1621286400,"361.64","361.64","361.41","361.57",7572267143],[1621286700,"361.85","362.07","361.85","362.04",7572694841],[1621287000,"362.04","362.35","361.97","362.35",7572697379],[1621287300,"362.43","362.74","362.43","362.49",7572697379],[1621287600,"362.49","362.57","362.30","362.57",7572700886],[1621287900,"362.79","363.18","362.79","363.18",7572501887],[1621288200,"363.13","363.47","363.13","363.47",7572831739],[1621288500,"363.53","363.68","363.53","363.62",7572828987],[1621288800,"363.57","363.70","363.32","363.51",7572826556],[1621289100,"363.45","363.45","363.16","363.16",7572842033],[1621289400,"363.18","363.55","363.18","363.51",7572842033],[1621289700,"363.32","363.79","363.32","363.79",7572971357],[1621290000,"363.46","363.79","363.46","363.79",7573237920],[1621290300,"363.56","363.98","363.56","363.98",7573092586],[1621290600,"364.03","364.07","363.79","363.84",7573492586],[1621290900,"363.89","363.98","363.79","363.89",7571993122],[1621291200,"363.86","363.98","363.64","363.98",7571880209],[1621291500,"363.91","364.25","363.91","364.20",7572380210],[1621291800,"364.43","364.46","364.30","364.30",7572380210],[1621292100,"364.30","364.30","364.12","364.16",7572381710],[1621292400,"364.29","364.29","364.19","364.21",7572469500],[1621292700,"364.18","364.18","363.77","363.77",7572938730],[1621293000,"363.74","363.74","363.65","363.66",7572939194],[1621293300,"363.71","363.80","363.71","363.80",7573160733],[1621293600,"363.81","363.83","363.72","363.83",7573560733],[1621293900,"363.81","364.02","363.81","363.97",7573461579],[1621294200,"363.88","363.88","363.67","363.74",7573461579],[1621294500,"363.84","363.90","363.81","363.81",7572860733],[1621294800,"363.80","363.85","363.76","363.76",7572882477],[1621295100,"363.80","363.80","363.43","363.64",7573072739],[1621295400,"363.65","363.96","363.65","363.96",7573083524],[1621295700,"363.94","363.94","363.76","363.89",7573349630],[1621296000,"363.89","364.39","363.89","364.39",7573359677],[1621296300,"364.30","364.37","364.06","364.37",7573362478],[1621296600,"364.55","364.87","364.55","364.83",7574262479],[1621296900,"364.78","364.86","364.63","364.63",7574328608],[1621297200,"364.63","364.63","364.31","364.31",7574472629],[1621297500,"364.45","364.45","364.28","364.34",7573972629],[1621297800,"364.21","364.34","364.17","364.34",7574872629],[1621298100,"364.43","364.58","364.39","364.58",7574383605],[1621298400,"364.58","364.58","364.38","364.53",7574383605],[1621298700,"364.39","364.67","364.35","364.35",7574857240],[1621299000,"364.28","364.51","364.28","364.51",7574857240],[1621299300,"364.65","364.65","364.44","364.53",7574857240],[1621299600,"364.53","364.54","364.36","364.40",7570935042],[1621299900,"364.54","364.54","364.40","364.40",7571086633],[1621300200,"364.50","364.54","364.41","364.54",7570986633],[1621300500,"364.35","365.17","364.35","365.17",7570986633],[1621300800,"365.22","365.31","364.98","365.22",7570986633],[1621301100,"364.78","364.83","364.64","364.64",7570986656],[1621301400,"364.92","364.92","364.39","364.43",7571089649],[1621301700,"364.47","364.47","364.32","364.32",7571089649],[1621302000,"364.63","365.04","364.63","365.04",7571089649],[1621302300,"365.31","365.36","365.06","365.25",7570859387],[1621302600,"365.20","365.20","365.14","365.19",7570859387],[1621302900,"365.10","365.19","364.87","364.91",7570859447],[1621303200,"364.96","365.10","364.87","365.10",7570859447],[1621303500,"365.19","365.19","364.96","365.05",7570859447],[1621303800,"365.04","365.37","364.90","365.37",7570859447],[1621304100,"365.56","365.65","365.56","365.56",7570859447],[1621304400,"365.47","366.42","365.47","366.27",7570859447],[1621304700,"366.32","366.96","366.24","366.96",7570704447],[1621305000,"367.01","367.01","366.80","366.92",7570706647],[1621305300,"367.01","367.65","367.01","367.11",7570513263],[1621305600,"367.06","367.20","367.06","367.06",7570013263],[1621305900,"367.03","367.20","367.03","367.18",7570298724],[1621306200,"367.39","367.54","367.32","367.32",7570198724],[1621306500,"367.22","367.36","367.17","367.17",7570297498],[1621306800,"367.50","367.50","367.37","367.42",7570297498],[1621307100,"367.37","367.47","367.28","367.47",7570311276],[1621307400,"367.47","367.47","366.46","366.67",7569780276],[1621307700,"366.65","366.80","366.46","366.80",7569780276],[1621308000,"367.01","367.01","366.72","366.72",7569780276],[1621308300,"366.76","367.23","366.76","367.23",7570279696],[1621308600,"367.23","367.42","367.19","367.25",7570288556],[1621308900,"367.28","367.32","367.13","367.19",7570288556],[1621309200,"367.19","367.19","366.89","367.12",7570688556],[1621309500,"367.50","367.64","367.43","367.64",7570693557],[1621309800,"367.90","368.36","367.90","368.36",7570693557],[1621310100,"368.36","368.46","368.09","368.46",7570699001],[1621310400,"368.50","368.69","368.22","368.22",7571599001],[1621310700,"368.22","368.49","368.22","368.49",7571599001],[1621311000,"368.49","368.65","368.35","368.65",7571599002],[1621311300,"368.53","368.76","368.38","368.38",7571597002],[1621311600,"368.16","368.49","368.16","368.49",7571597602],[1621311900,"368.52","368.52","368.40","368.40",7571587602],[1621312200,"368.56","368.76","368.56","368.72",7571587602],[1621312500,"368.72","368.76","368.47","368.76",7571587602],[1621312800,"368.90","369.04","368.86","368.86",7571368980],[1621313100,"368.77","368.77","368.58","368.72",7571368980],[1621313400,"368.74","368.74","368.58","368.58",7570425970],[1621313700,"368.58","368.79","368.44","368.79",7570425970],[1621314000,"368.81","369.16","368.81","369.14",7570557726],[1621314300,"369.32","369.55","369.27","369.55",7570571313],[1621314600,"369.39","369.50","369.22","369.22",7569069160],[1621314900,"369.35","369.52","369.17","369.17",7569069160],[1621315200,"368.85","368.85","368.15","368.15",7569114611],[1621315500,"367.97","368.13","367.97","367.97",7565442798],[1621315800,"367.83","367.83","367.27","367.27",7565442798],[1621316100,"367.22","367.59","366.94","367.59",7565442798],[1621316400,"367.59","367.98","367.36","367.71",7564446132],[1621316700,"367.85","367.85","366.83","366.83",7564446132],[1621317000,"367.15","367.15","366.47","366.56",7561903911],[1621317300,"366.82","367.58","366.82","367.47",7561866720],[1621317600,"367.56","368.17","367.56","368.17",7561766720],[1621317900,"368.26","368.34","367.55","367.55",7561766720],[1621318200,"367.43","367.49","367.07","367.20",7562266720],[1621318500,"367.20","367.20","366.99","366.99",7562266720],[1621318800,"366.75","366.97","366.75","366.97",7559766720],[1621319100,"366.97","367.29","366.83","367.27",7560266720],[1621319400,"367.17","367.88","367.17","367.88",7561166720],[1621319700,"367.70","367.95","367.69","367.72",7561166720],[1621320000,"367.86","367.95","367.58","367.95",7561162820],[1621320300,"367.97","368.03","367.93","367.93",7561162820],[1621320600,"367.93","367.93","367.72","367.92",7561162820],[1621320900,"368.11","368.32","367.80","368.10",7561162820],[1621321200,"368.12","368.51","368.09","368.51",7561162820],[1621321500,"368.09","368.09","367.90","367.95",7561962820],[1621321800,"368.18","368.33","368.18","368.28",7561962820],[1621322100,"368.65","368.65","368.33","368.52",7561962820],[1621322400,"368.38","368.38","368.05","368.05",7562262820],[1621322700,"367.87","368.24","367.87","368.24",7562262820],[1621323000,"368.24","368.24","367.91","368.10",7563062820],[1621323300,"368.10","368.59","368.10","368.59",7562587820],[1621323600,"368.82","368.83","368.80","368.80",7562587820],[1621323900,"368.70","368.84","368.70","368.84",7562587820],[1621324200,"368.80","369.22","368.80","369.17",7562059390],[1621324500,"369.12","369.22","368.98","369.03",7562059390],[1621324800,"369.03","369.12","368.94","369.03",7564439390],[1621325100,"369.03","369.03","368.77","368.77",7564439390],[1621325400,"368.77","369.04","368.77","369.04",7564439533],[1621325700,"368.91","369.23","368.90","369.23",7564439533],[1621326000,"369.09","369.09","368.95","369.07",7564443004],[1621326300,"368.91","369.11","368.91","369.04",7564444337],[1621326600,"369.00","369.31","369.00","369.21",7563069122],[1621326900,"369.21","369.35","369.17","369.35",7562515098],[1621327200,"369.31","369.38","369.31","369.35",7563604908],[1621327500,"369.33","369.48","369.28","369.48",7563504908],[1621327800,"369.43","369.57","369.43","369.57",7563504908],[1621328100,"369.55","369.55","369.39","369.39",7563539646],[1621328400,"369.67","369.72","369.11","369.11",7563539646],[1621328700,"369.11","369.24","369.11","369.24",7563539646],[1621329000,"369.29","369.37","369.24","369.37",7563939646],[1621329300,"369.41","369.55","369.37","369.55",7563439646],[1621329600,"369.46","369.55","369.46","369.51",7563424765],[1621329900,"369.37","369.51","369.29","369.29",7563424765],[1621330200,"369.38","369.57","369.38","369.52",7563393959],[1621330500,"369.38","369.59","369.38","369.50",7563306320],[1621330800,"369.40","369.40","369.25","369.37",7563305720],[1621331100,"369.48","369.48","369.27","369.27",7563812720],[1621331400,"369.27","369.60","369.27","369.41",7564314155],[1621331700,"369.27","369.63","369.27","369.63",7564314163],[1621332000,"369.63","369.73","369.54","369.54",7564321378],[1621332300,"369.54","369.77","369.22","369.22",7564321878],[1621332600,"368.97","369.02","368.97","369.02",7564698378],[1621332900,"368.93","369.11","368.83","369.11",7564698378],[1621333200,"369.11","369.37","369.09","369.25",7564098378],[1621333500,"369.03","369.19","369.00","369.19",7564234698],[1621333800,"369.10","369.10","369.05","369.10",7564243493],[1621334100,"369.10","369.28","369.10","369.24",7564243493],[1621334400,"369.24","369.24","369.00","369.00",7564243493],[1621334700,"369.00","369.41","368.98","369.23",7564242493],[1621335000,"369.14","369.42","368.86","368.86",7564242493],[1621335300,"368.84","369.12","368.84","368.86",7564242493],[1621335600,"368.95","369.25","368.92","369.19",7564242493],[1621335900,"369.33","369.63","369.27","369.63",7563912493],[1621336200,"369.57","369.57","369.14","369.21",7563312493],[1621336500,"369.23","369.56","369.21","369.41",7563612493],[1621336800,"369.31","369.31","368.89","368.99",7563612493],[1621337100,"368.85","368.85","368.66","368.85",7563634493],[1621337400,"368.99","368.99","368.69","368.69",7563655094],[1621337700,"368.69","368.69","367.94","367.94",7556763927],[1621338000,"367.87","368.09","367.57","367.57",7556263927],[1621338300,"367.48","368.06","367.48","368.06",7556263927],[1621338600,"367.95","368.76","367.95","368.45",7556143284],[1621338900,"368.93","369.08","368.77","368.99",7558919732],[1621339200,"368.99","369.05","368.68","368.77",7558919732],[1621339500,"368.35","368.55","367.88","368.46",7558919732],[1621339800,"368.55","368.58","368.39","368.50",7558920398],[1621340100,"368.60","369.57","368.60","369.57",7558920398],[1621340400,"369.36","369.64","369.36","369.59",7558864398],[1621340700,"369.97","371.29","369.97","371.29",7558864398],[1621341000,"371.39","371.39","370.67","371.24",7558875472],[1621341300,"371.05","371.05","370.48","370.49",7558889510],[1621341600,"370.38","370.61","370.38","370.42",7558889510],[1621341900,"370.46","370.85","370.46","370.85",7558889510],[1621342200,"371.18","371.18","370.90","370.98",7557788590],[1621342500,"370.97","371.56","370.97","371.56",7557642866],[1621342800,"371.44","371.51","371.44","371.51",7558140755],[1621343100,"371.42","371.59","371.15","371.51",7558170835],[1621343400,"371.41","371.63","371.41","371.60",7558176889],[1621343700,"371.56","371.59","371.40","371.40",7558188337],[1621344000,"371.06","371.06","370.35","370.48",7558159225],[1621344300,"370.02","370.21","369.98","370.13",7557060948],[1621344600,"370.23","370.36","370.13","370.21",7557560948],[1621344900,"370.40","370.42","370.29","370.40",7557571448],[1621345200,"370.45","370.59","370.17","370.17",7557577449],[1621345500,"370.47","370.61","370.47","370.53",7557577449],[1621345800,"371.01","371.11","370.68","370.68",7557577449],[1621346100,"370.43","370.60","370.43","370.58",7557585025],[1621346400,"370.63","370.63","370.30","370.30",7556988090],[1621346700,"370.22","370.64","370.22","370.64",7556830097],[1621347000,"370.83","370.83","370.50","370.54",7556530293],[1621347300,"370.54","370.54","370.28","370.45",7556926293],[1621347600,"370.51","370.51","370.33","370.33",7557640835],[1621347900,"370.25","370.25","370.05","370.05",7557644520],[1621348200,"369.86","369.86","369.56","369.56",7557138376],[1621348500,"369.65","369.66","369.63","369.66",7555675249],[1621348800,"369.66","369.80","369.66","369.76",7555175249],[1621349100,"369.76","369.76","369.63","369.67",7555574249],[1621349400,"369.76","369.94","369.69","369.94",7555074249],[1621349700,"369.91","369.91","369.70","369.75",7555074249],[1621350000,"369.82","369.93","369.82","369.93",7555046749],[1621350300,"370.17","370.17","369.77","369.77",7554329439],[1621350600,"369.66","370.04","369.66","370.04",7554329439],[1621350900,"370.04","370.18","370.04","370.18",7554334932],[1621351200,"370.18","370.37","370.18","370.36",7554334932],[1621351500,"370.26","370.27","370.05","370.06",7554334932],[1621351800,"370.20","370.20","369.73","369.88",7554822614],[1621352100,"369.88","369.98","369.79","369.98",7554822614],[1621352400,"370.06","370.06","369.99","369.99",7554833114],[1621352700,"369.99","370.04","369.83","369.97",7554833114],[1621353000,"370.00","370.01","369.94","370.01",7555333114],[1621353300,"370.04","370.04","369.82","369.96",7555331347],[1621353600,"370.05","370.05","369.35","369.35",7555330347],[1621353900,"369.26","369.33","369.16","369.16",7554968410],[1621354200,"369.12","369.12","368.72","368.98",7554968410],[1621354500,"369.07","369.07","368.65","368.65",7554968410],[1621354800,"368.47","368.67","368.39","368.67",7554968410],[1621355100,"368.39","368.39","367.97","367.97",7554868410],[1621355400,"367.78","368.22","367.78","368.22",7554993655],[1621355700,"368.22","368.22","367.72","367.72",7554993655],[1621356000,"367.48","367.48","366.77","366.77",7554893757],[1621356300,"366.63","366.65","366.42","366.42",7554895473],[1621356600,"366.23","366.23","365.83","365.83",7554896972],[1621356900,"365.85","365.85","365.54","365.54",7554888032],[1621357200,"365.70","366.57","365.70","366.21",7554888031],[1621357500,"366.11","366.28","366.11","366.28",7554930967],[1621357800,"366.32","366.32","365.96","365.96",7555020425],[1621358100,"365.77","365.77","365.30","365.30",7553930615],[1621358400,"365.30","365.30","365.01","365.10",7553930615],[1621358700,"364.96","364.96","364.48","364.48",7552565149],[1621359000,"364.48","364.58","364.43","364.48",7552567149],[1621359300,"364.68","364.68","364.20","364.43",7552467148],[1621359600,"364.46","364.68","364.46","364.68",7552467148],[1621359900,"364.91","365.00","364.69","364.69",7552667148],[1621360200,"365.01","365.57","365.01","365.57",7552678856],[1621360500,"365.79","366.04","365.47","365.61",7552678856],[1621360800,"365.44","365.57","365.43","365.43",7552698856],[1621361100,"365.54","365.54","364.90","365.13",7549432408],[1621361400,"365.13","365.25","365.13","365.15",7549432408],[1621361700,"364.98","364.98","364.24","364.50",7549837946],[1621362000,"364.47","364.53","364.31","364.45",7549848946],[1621362300,"364.57","364.59","364.03","364.03",7549848946],[1621362600,"363.94","364.06","363.94","363.97",7549848946],[1621362900,"364.71","364.71","364.03","364.03",7550515676],[1621363200,"363.92","363.92","363.34","363.34",7550748946],[1621363500,"363.43","363.66","363.06","363.06",7554998946],[1621363800,"363.19","363.19","362.28","362.98",7554998946],[1621364100,"362.57","362.76","362.57","362.76",7554911750],[1621364400,"362.77","362.77","362.62","362.73",7554911750],[1621364700,"362.59","362.72","362.59","362.70",7554921652],[1621365000,"362.26","362.28","361.93","361.93",7555321663],[1621365300,"362.11","362.21","362.08","362.21",7555322582],[1621365600,"362.21","362.80","362.21","362.79",7555322582],[1621365900,"362.86","363.04","362.45","362.52",7555722582],[1621366200,"362.63","362.63","362.59","362.59",7555728282],[1621366500,"362.68","362.70","361.94","362.00",7555762229],[1621366800,"361.81","361.81","361.16","361.33",7555788729],[1621367100,"361.12","361.24","360.32","360.32",7556055128],[1621367400,"359.70","360.14","359.70","360.14",7564404359],[1621367700,"360.15","360.25","360.08","360.08",7567504359],[1621368000,"360.12","360.17","359.98","359.98",7559882025],[1621368300,"359.89","359.89","359.31","359.31",7559782025],[1621368600,"359.15","359.48","359.15","359.43",7560282026],[1621368900,"359.74","359.74","359.40","359.40",7560281826],[1621369200,"359.41","359.52","358.97","358.97",7561781826],[1621369500,"359.15","359.62","359.11","359.62",7561781826],[1621369800,"359.57","359.78","359.57","359.78",7561681857],[1621370100,"359.96","360.43","359.96","360.43",7561681857],[1621370400,"360.41","360.81","360.38","360.81",7561682057],[1621370700,"360.79","360.79","360.50","360.50",7561697057],[1621371000,"360.61","360.98","360.46","360.98",7562097157],[1621371300,"360.98","361.28","360.98","361.22",7562097157],[1621371600,"361.16","361.16","360.84","360.84",7562097307],[1621371900,"360.84","360.93","360.46","360.67",7562097307],[1621372200,"360.67","360.98","360.65","360.98",7563097307],[1621372500,"360.93","360.93","360.57","360.84",7563497307],[1621372800,"360.99","361.15","360.99","361.14",7561997307],[1621373100,"361.08","361.20","361.04","361.20",7561997307],[1621373400,"361.36","361.36","360.92","360.92",7561997307],[1621373700,"360.94","361.25","360.94","361.22",7561997307],[1621374000,"361.15","361.42","361.15","361.37",7562022146],[1621374300,"361.18","361.68","361.11","361.68",7562022146],[1621374600,"361.89","361.90","361.54","361.54",7563419722],[1621374900,"361.36","361.62","361.25","361.62",7563419722],[1621375200,"361.64","361.73","361.37","361.73",7563153323],[1621375500,"361.81","361.81","361.41","361.67",7563150323],[1621375800,"361.86","362.16","361.71","361.71",7563180385],[1621376100,"361.72","361.78","361.21","361.21",7563180385],[1621376400,"361.49","362.40","361.49","362.40",7563180385],[1621376700,"362.44","362.44","361.78","361.90",7563187885],[1621377000,"361.97","362.54","361.93","362.54",7563187945],[1621377300,"362.58","362.82","361.97","361.97",7563192486],[1621377600,"362.07","362.99","362.07","362.99",7563193257],[1621377900,"362.95","362.95","362.53","362.55",7562694535],[1621378200,"362.56","362.56","361.95","361.95",7562899515],[1621378500,"362.01","362.15","361.80","361.96",7562799515],[1621378800,"361.92","361.92","361.53","361.86",7562799515],[1621379100,"361.86","362.74","361.86","362.54",7563577706],[1621379400,"362.76","363.33","362.76","362.97",7563577706],[1621379700,"363.47","364.43","363.47","364.43",7563577676],[1621380000,"364.39","365.06","364.39","364.96",7563577676],[1621380300,"364.24","364.53","364.17","364.26",7563580676],[1621380600,"364.44","364.79","364.37","364.79",7563580676],[1621380900,"364.87","365.22","364.87","365.11",7563580677],[1621381200,"364.97","365.07","364.65","364.65",7563955804],[1621381500,"364.62","365.11","364.59","365.11",7563955804],[1621381800,"365.29","365.29","364.91","365.21",7563955809],[1621382100,"365.39","365.59","365.39","365.59",7564258950],[1621382400,"365.45","365.45","365.13","365.17",7594858950],[1621382700,"364.92","364.92","364.30","364.73",7594858950],[1621383000,"364.85","364.91","364.62","364.62",7594858950],[1621383300,"364.56","364.56","364.39","364.43",7594858950],[1621383600,"364.74","364.84","364.42","364.42",7594358950],[1621383900,"364.37","364.73","364.26","364.73",7594258950],[1621384200,"364.72","364.85","364.55","364.85",7594258950],[1621384500,"365.03","365.11","364.85","365.11",7594610553],[1621384800,"365.23","365.53","365.18","365.53",7594610553],[1621385100,"365.71","365.73","365.47","365.73",7593610553],[1621385400,"365.61","366.10","365.61","366.10",7593610553],[1621385700,"366.01","366.03","365.82","365.82",7593610553],[1621386000,"365.61","365.61","365.39","365.39",7593610553],[1621386300,"365.46","365.46","365.34","365.38",7593610553],[1621386600,"365.27","365.37","365.27","365.30",7593680299],[1621386900,"365.57","365.60","365.51","365.60",7594080299],[1621387200,"365.59","365.80","365.59","365.74",7594080299],[1621387500,"365.88","365.94","365.80","365.83",7594081199],[1621387800,"365.51","366.15","365.51","366.10",7594081198],[1621388100,"366.74","367.12","366.69","367.12",7593781617],[1621388400,"367.14","367.91","367.14","367.90",7594281617],[1621388700,"367.87","368.19","367.87","368.19",7594781617],[1621389000,"368.22","368.22","367.84","367.84",7594776845],[1621389300,"368.01","368.82","368.01","368.67",7594776845],[1621389600,"368.59","368.84","368.59","368.61",7594776845],[1621389900,"368.78","368.78","368.35","368.43",7594776845],[1621390200,"368.47","368.57","368.25","368.57",7592411079],[1621390500,"368.46","368.46","368.27","368.34",7591911079],[1621390800,"368.41","368.53","368.25","368.35",7591911079],[1621391100,"368.54","368.93","368.48","368.57",7592761079],[1621391400,"368.57","368.57","367.84","368.21",7592789923],[1621391700,"368.20","368.20","367.88","367.97",7592889923],[1621392000,"367.87","367.87","367.40","367.40",7594389923],[1621392300,"367.17","367.17","366.87","367.00",7597061735],[1621392600,"367.02","367.08","366.61","366.73",7597061735],[1621392900,"366.87","366.94","366.43","366.43",7597061735],[1621393200,"366.65","366.88","366.48","366.48",7597061735],[1621393500,"366.29","366.38","365.73","365.73",7597561735],[1621393800,"366.32","366.66","366.32","366.49",7597962391],[1621394100,"366.35","366.43","366.28","366.30",7597865903],[1621394400,"366.44","367.37","366.44","366.98",7597865903],[1621394700,"367.08","367.08","366.33","366.33",7597765903],[1621395000,"366.54","367.07","366.54","367.02",7597765903],[1621395300,"367.00","367.00","366.71","366.95",7597765909],[1621395600,"366.84","366.84","366.49","366.54",7597765909],[1621395900,"366.49","366.93","366.49","366.93",7597765909],[1621396200,"366.93","366.95","366.79","366.79",7597507909],[1621396500,"366.79","367.42","366.79","367.37",7597507909],[1621396800,"367.34","367.35","367.21","367.21",7597508276],[1621397100,"367.13","367.27","367.13","367.25",7597508276],[1621397400,"367.26","367.45","367.14","367.45",7597508276],[1621397700,"367.55","367.74","367.50","367.50",7597508276],[1621398000,"367.66","367.66","367.47","367.57",7598012776],[1621398300,"367.25","367.59","367.10","367.10",7598012876],[1621398600,"367.06","367.06","366.32","366.32",7598012876],[1621398900,"366.24","366.24","365.99","366.06",7598012876],[1621399200,"366.05","366.05","365.61","365.61",7598012876],[1621399500,"365.59","365.59","364.45","365.22",7598412876],[1621399800,"365.38","365.66","365.29","365.66",7598412876],[1621400100,"365.80","365.94","365.66","365.94",7596524502],[1621400400,"365.91","366.03","365.70","365.84",7597745020],[1621400700,"365.88","366.09","365.88","366.06",7598245020],[1621401000,"366.11","366.19","365.96","366.19",7597745020],[1621401300,"366.32","366.70","366.32","366.57",7597745020],[1621401600,"366.71","366.85","366.70","366.70",7597247079],[1621401900,"366.61","366.61","366.27","366.41",7566647079],[1621402200,"366.51","366.53","366.42","366.45",7566647079],[1621402500,"365.82","365.82","365.38","365.38",7566747079],[1621402800,"365.43","365.43","365.23","365.23",7566647079],[1621403100,"364.94","364.94","364.20","364.26",7567169589],[1621403400,"363.85","364.03","363.85","364.00",7567168589],[1621403700,"363.90","364.21","363.90","364.04",7567169669],[1621404000,"364.08","364.20","363.98","364.20",7567566669],[1621404300,"364.36","364.67","364.36","364.67",7568466484],[1621404600,"364.56","364.63","364.51","364.51",7568466743],[1621404900,"364.65","364.80","364.55","364.80",7567966743],[1621405200,"364.56","364.56","364.14","364.32",7568470743],[1621405500,"364.43","364.72","364.43","364.72",7568470743],[1621405800,"364.75","364.84","364.59","364.59",7568470743],[1621406100,"364.55","364.84","364.51","364.84",7568422248],[1621406400,"365.00","365.11","365.00","365.11",7564934932],[1621406700,"364.88","364.88","364.58","364.58",7564934932],[1621407000,"364.41","364.75","364.38","364.75",7565030932],[1621407300,"364.70","364.70","364.48","364.53",7565030927],[1621407600,"364.62","364.63","364.49","364.63",7565030927],[1621407900,"364.63","364.90","364.63","364.90",7565030927],[1621408200,"364.85","364.85","364.48","364.48",7565050867],[1621408500,"364.48","364.48","363.86","363.86",7565050867],[1621408800,"363.90","364.53","363.90","364.44",7565550867],[1621409100,"364.21","364.70","364.21","364.70",7566537360],[1621409400,"364.70","364.70","364.63","364.67",7566445109],[1621409700,"364.76","364.76","364.53","364.53",7566445109],[1621410000,"364.76","364.76","364.57","364.58",7566466109],[1621410300,"364.50","364.50","363.96","364.13",7564966109],[1621410600,"364.08","364.13","364.08","364.13",7564966109],[1621410900,"363.90","364.30","363.90","364.16",7564966109],[1621411200,"364.07","364.22","364.07","364.22",7564972017],[1621411500,"364.13","364.16","364.02","364.09",7564971336],[1621411800,"364.00","364.23","364.00","364.18",7564971336],[1621412100,"364.28","364.57","364.28","364.57",7564471336],[1621412400,"364.64","364.64","364.43","364.43",7564972469],[1621412700,"364.47","364.58","364.45","364.53",7564972469],[1621413000,"364.39","364.53","364.35","364.49",7565076784],[1621413300,"364.78","364.78","364.44","364.44",7565076784],[1621413600,"364.47","364.95","364.47","364.95",7565087175],[1621413900,"364.97","364.97","364.86","364.86",7565105175],[1621414200,"364.86","364.86","364.57","364.57",7565105175],[1621414500,"364.63","364.94","364.41","364.61",7565087450],[1621414800,"364.82","364.91","364.35","364.55",7565087450],[1621415100,"364.83","364.83","364.71","364.76",7565087450],[1621415400,"364.70","364.85","364.43","364.85",7565086735],[1621415700,"364.69","365.11","364.69","365.11",7565089746],[1621416000,"365.29","365.81","365.29","365.81",7565089746],[1621416300,"365.76","365.83","365.55","365.68",7565089746],[1621416600,"365.47","365.47","364.75","364.75",7565089746],[1621416900,"364.62","364.82","364.30","364.82",7565092491],[1621417200,"364.78","364.78","364.64","364.65",7565092491],[1621417500,"364.69","364.75","364.60","364.75",7564592491],[1621417800,"364.46","364.46","363.84","363.84",7564589746],[1621418100,"364.24","364.24","363.50","363.50",7564579746],[1621418400,"363.59","364.00","363.59","363.92",7564579746],[1621418700,"364.01","364.01","363.50","363.84",7564579746],[1621419000,"363.68","363.68","363.43","363.53",7564578646],[1621419300,"363.46","363.95","363.46","363.95",7564580046],[1621419600,"363.81","363.93","363.70","363.70",7564580046],[1621419900,"364.03","365.01","364.03","365.01",7564864612],[1621420200,"365.28","365.46","364.64","364.64",7564897849],[1621420500,"364.54","364.90","364.49","364.90",7564897849],[1621420800,"364.97","364.97","364.48","364.86",7564947225],[1621421100,"364.76","364.99","364.76","364.77",7564947225],[1621421400,"364.71","364.71","364.21","364.21",7564947225],[1621421700,"364.34","364.54","364.09","364.54",7564949084],[1621422000,"364.48","364.77","364.01","364.14",7564951633],[1621422300,"364.11","364.36","364.06","364.31",7564951633],[1621422600,"364.63","364.63","364.38","364.63",7565350633],[1621422900,"364.67","364.67","364.45","364.45",7565350633],[1621423200,"364.21","364.56","364.21","364.47",7565383315],[1621423500,"364.40","364.79","364.40","364.75",7565383315],[1621423800,"364.75","364.87","364.73","364.73",7565389315],[1621424100,"364.43","364.57","364.43","364.56",7565388315],[1621424400,"364.53","364.58","363.96","364.16",7565388315],[1621424700,"364.16","364.23","363.91","364.23",7565388315],[1621425000,"364.24","364.43","364.18","364.43",7565288314],[1621425300,"364.23","364.23","364.10","364.10",7565288314],[1621425600,"364.13","364.19","363.57","363.57",7565288314],[1621425900,"363.57","363.57","363.36","363.36",7565288314],[1621426200,"363.14","363.49","363.14","363.41",7565293856],[1621426500,"363.45","363.67","363.44","363.59",7565293856],[1621426800,"363.66","363.66","363.48","363.66",7565293856],[1621427100,"363.59","363.91","363.59","363.91",7565293856],[1621427400,"363.86","364.20","363.86","364.20",7565293856],[1621427700,"363.96","364.01","363.26","363.26",7565693856],[1621428000,"362.94","362.99","362.73","362.73",7565693856],[1621428300,"362.59","362.68","362.59","362.64",7565693856],[1621428600,"362.83","362.83","362.76","362.80",7565679856],[1621428900,"362.71","362.81","362.12","362.29",7565679856],[1621429200,"362.29","362.38","361.81","361.81",7565680310],[1621429500,"361.63","362.62","361.63","362.62",7565398177],[1621429800,"362.67","363.24","362.55","363.24",7565413683],[1621430100,"363.15","363.15","362.69","362.69",7565300483],[1621430400,"362.60","362.60","362.42","362.47",7565943482],[1621430700,"362.38","363.43","362.38","363.43",7565940930],[1621431000,"363.52","363.52","363.11","363.11",7565940930],[1621431300,"363.11","363.15","362.66","362.66",7565940930],[1621431600,"362.63","362.90","362.63","362.90",7565464930],[1621431900,"363.37","364.03","363.32","364.03",7565464930],[1621432200,"363.85","363.85","363.08","363.08",7565464930],[1621432500,"363.29","363.29","363.14","363.24",7565464930],[1621432800,"363.21","363.21","362.67","362.67",7565464930],[1621433100,"362.89","362.89","362.36","362.36",7568174437],[1621433400,"362.36","362.75","362.36","362.75",7568574437],[1621433700,"362.81","362.88","362.73","362.73",7568574437],[1621434000,"362.83","363.06","362.83","363.06",7568955485],[1621434300,"362.92","363.38","362.92","363.38",7568955485],[1621434600,"363.38","363.83","363.38","363.83",7569479214],[1621434900,"363.97","363.97","363.66","363.66",7569503418],[1621435200,"363.80","363.80","363.21","363.21",7569503418],[1621435500,"363.27","363.71","363.27","363.70",7570001918],[1621435800,"364.05","364.05","363.37","363.37",7570501918],[1621436100,"363.35","363.54","363.02","363.02",7570586874],[1621436400,"363.07","363.67","363.07","363.67",7571670228],[1621436700,"363.82","364.11","363.64","363.64",7571170228],[1621437000,"363.51","363.52","363.21","363.38",7568457729],[1621437300,"363.38","363.60","363.14","363.14",7569122565],[1621437600,"362.98","363.41","362.98","363.15",7569622565],[1621437900,"363.01","363.70","362.85","363.70",7567242565],[1621438200,"363.55","363.57","363.11","363.57",7567242565],[1621438500,"363.66","363.77","363.36","363.36",7567157650],[1621438800,"363.72","364.50","363.63","364.22",7567195765],[1621439100,"364.18","364.24","363.91","364.15",7567195765],[1621439400,"364.18","365.21","363.95","365.21",7567259526],[1621439700,"365.63","365.79","365.40","365.40",7571559526],[1621440000,"365.03","365.03","364.37","364.68",7577759850],[1621440300,"364.63","364.94","364.21","364.94",7578266702],[1621440600,"365.00","365.00","364.54","364.71",7578266702],[1621440900,"364.85","364.85","364.12","364.60",7578407192],[1621441200,"364.98","365.21","364.61","364.61",7578407192],[1621441500,"364.61","364.61","364.45","364.49",7578416973],[1621441800,"364.35","364.73","364.35","364.59",7578417203],[1621442100,"364.89","364.89","364.35","364.35",7578817203],[1621442400,"364.00","364.87","364.00","364.87",7578817203],[1621442700,"364.87","364.87","364.36","364.77",7578817203],[1621443000,"364.80","365.57","364.80","365.57",7578817203],[1621443300,"365.41","365.69","364.88","365.40",7578820798],[1621443600,"365.36","365.36","365.15","365.31",7579220798],[1621443900,"364.89","365.67","364.89","365.67",7579126798],[1621444200,"366.04","366.13","366.00","366.13",7579126798],[1621444500,"366.04","366.14","365.85","366.00",7579126798],[1621444800,"366.02","366.02","365.89","365.92",7578632629],[1621445100,"366.23","366.23","365.69","365.71",7578632629],[1621445400,"365.64","365.64","365.43","365.59",7578632629],[1621445700,"365.61","366.00","365.61","365.89",7579032629],[1621446000,"366.10","366.18","365.94","366.18",7579438112],[1621446300,"366.18","366.65","366.18","366.65",7579438112],[1621446600,"366.65","366.79","366.30","366.30",7579388112],[1621446900,"365.82","365.82","365.27","365.27",7579388112]]}