[[1561561200000,725.5,725.5,712,722],[1561647600000,722,722,705,712],[1561906800000,712,717,676,709.5],[1561993200000,702,702,691,692.5],[1562079600000,717,720.5,696,696],[1562166000000,696,700,693,693.5],[1562252400000,693.5,707,692.5,693.5],[1562511600000,698.5,698.5,690,690],[1562598000000,690,690,677.5,677.5],[1562684400000,677.5,697.5,677.5,697.5],[1562770800000,697.5,698,688,696.5],[1562857200000,694,696,680,680],[1563202800000,682.5,692.5,676.5,692.5],[1563289200000,692.5,692.5,678.5,685],[1563375600000,685.5,685.5,663.5,671],[1563462000000,671,682,671,682],[1563721200000,681.5,683,681.5,683],[1563807600000,687,688.5,687,688.5],[1563894000000,688.5,694,678.5,694],[1563980400000,694,699,691,695.5],[1564066800000,691,704,691,698],[1564326000000,707.5,725,705.5,725],[1564412400000,725,725,714.5,724],[1564498800000,718.5,729.5,690,690],[1564585200000,699.5,699.5,670,675],[1564671600000,660,666.5,655.5,658],[1564930800000,648.5,658,640.5,644.5],[1565017200000,644.5,647.5,613,647.5],[1565103600000,648,673,648,664],[1565190000000,659,659,570.5,601],[1565276400000,601,601,554,557.5],[1565622000000,550.5,557.5,535,535],[1565708400000,540,559,540,559],[1565794800000,559,559,538,554],[1565881200000,541.5,552,541.5,542.5],[1566140400000,546,546,525.5,525.5],[1566226800000,513.5,522.5,513.5,521.5],[1566313200000,522,522,515,515],[1566399600000,530,530,519,519],[1566486000000,515.5,519.5,514.5,516],[1566745200000,507.5,507.5,472,473.5],[1566831600000,503.5,503.5,476,479.5],[1566918000000,481,554.5,481,554.5],[1567004400000,560,700,533.5,640],[1567090800000,605.5,615.5,565,592],[1567350000000,581.5,597.5,575,597],[1567436400000,587,601.5,581.5,597.5],[1567522800000,592.5,639,585,589],[1567609200000,579,587.5,579,582.5],[1567695600000,587,635,580.5,619],[1567954800000,619,644.5,610,630],[1568041200000,585,585.5,550.5,567],[1568127600000,580,583,568.5,572.5],[1568214000000,578.5,578.5,562.5,564],[1568300400000,565,565,564,564],[1568646000000,563.5,568.5,550,561.5],[1568732400000,561.5,576.5,557,557],[1568818800000,556,562.5,552,558.5],[1568905200000,565.5,565.5,552,559.5],[1569250800000,559.5,559.5,554,555.5],[1569337200000,566,566,552.5,560],[1569423600000,564.5,571.5,561.5,569],[1569510000000,578,578,564,565.5],[1569769200000,570,570,561,567],[1569855600000,574.5,589.5,569.5,589.5],[1569942000000,619.5,639.5,610.5,639.5],[1570028400000,647.5,662.5,620,638],[1570114800000,651.5,651.5,630.5,631.5],[1570374000000,635.5,635.5,625,626.5],[1570460400000,645,645,600,609.5],[1570546800000,601.5,603,580,581.5],[1570633200000,581.5,581.5,555,573],[1570719600000,573,584.5,566,577.5],[1571065200000,567,585,567,585],[1571151600000,585,590,585,590],[1571238000000,590,597.5,580.5,590.5],[1571324400000,591,597,591,597],[1571583600000,598,602,580,602],[1571756400000,602,602,598,600.5],[1571842800000,600.5,605,598.5,605],[1571929200000,605,619,605,619],[1572188400000,619,624.5,604,604],[1572274800000,604.5,612.5,604.5,608],[1572361200000,612.5,613.5,606.5,609.5],[1572447600000,624.5,624.5,583.5,583.5],[1572534000000,588,597.5,588,597.5],[1572879600000,615,620,604.5,607.5],[1572966000000,608,620.5,608,620],[1573052400000,634.5,634.5,601.5,603.5],[1573138800000,604,605,590,590.5],[1573398000000,590.5,593,575.5,583.5],[1573484400000,583.5,583.5,575,575],[1573570800000,575,583,575,580],[1573657200000,582,619.5,582,589.5],[1573743600000,634.5,634.5,598,619],[1574002800000,613,614.5,600.5,607.5],[1574089200000,607.5,610,606.5,610],[1574175600000,610,610,602.5,604.5],[1574262000000,600.5,600.5,597,597],[1574348400000,587.5,593.5,584,590],[1574607600000,585.5,588,584.5,585],[1574694000000,585,586.5,584,584],[1574780400000,582.5,592.5,582.5,589],[1574866800000,589,593,587,591],[1574953200000,599,599,592.5,596.5],[1575212400000,600,604,597,600],[1575298800000,607.5,607.5,596.5,596.5],[1575385200000,600.5,607.5,600.5,603.5],[1575471600000,612.5,618,590,614],[1575558000000,614,631.5,609,627.5],[1575817200000,634,660,634,658.5],[1575903600000,658.5,658.5,641.5,652.5],[1575990000000,652.5,659.5,650,650],[1576076400000,650,660,634,656],[1576162800000,659,659,651,654.5],[1576422000000,655,657.5,648,649],[1576508400000,657,657,650.5,650.5],[1576594800000,655,655,650,650.5],[1576681200000,650,657,650,656.5],[1576767600000,651,651.5,646,650],[1577026800000,652.5,675,652.5,662.5],[1577113200000,662.5,694,662.5,685],[1577199600000,699,721,685.5,687.5],[1577286000000,690.5,690.5,671,674.5],[1577372400000,675,675,655.5,666.5],[1577631600000,681.5,699,666.5,697.5],[1578236400000,700,714,684.5,684.5],[1578322800000,689.5,694.5,689,693.5],[1578409200000,679,683.5,674.5,683.5],[1578495600000,691,714,691,698.5],[1578582000000,689.5,699,689,699],[1578927600000,709.5,709.5,697.5,697.5],[1579014000000,694.5,708.5,694.5,707.5],[1579100400000,715,725,700.5,717.5],[1579186800000,729.5,740,720.5,740],[1579446000000,749,780,748,767],[1579532400000,774,774,742.5,763.5],[1579618800000,763.5,764,742,749.5],[1579705200000,738,741.5,709.5,709.5],[1579791600000,717.5,717.5,667.5,669],[1580050800000,650,657.5,649,652.5],[1580137200000,658.5,680.5,654,654.5],[1580223600000,681.5,681.5,657,657],[1580310000000,658,658,600.5,640.5],[1580396400000,656.5,664.5,656,664.5],[1580655600000,650,666.5,646,663.5],[1580742000000,660,679,660,675.5],[1580828400000,676,691,675,676.5],[1580914800000,686,687.5,676.5,687.5],[1581001200000,683,684.5,678,684.5],[1581260400000,691.5,691.5,677.5,677.5],[1581433200000,687.5,687.5,673,679],[1581519600000,676.5,700,676,687.5],[1581606000000,687.5,687.5,668,672.5],[1581865200000,675.5,692,644,670],[1581951600000,678.5,678.5,620.5,623],[1582038000000,650,665.5,641,657.5],[1582124400000,666.5,666.5,655,655],[1582210800000,668.5,668.5,650,650],[1582556400000,637.5,642.5,615,631.5],[1582642800000,637.5,637.5,615,621.5],[1582729200000,613.5,634.5,566,580],[1582815600000,539.5,554.5,473,495],[1583074800000,526,569.5,523.5,569],[1583161200000,629,670,594.5,600],[1583247600000,555,584,555,566],[1583334000000,599,599,574,574],[1583420400000,560,577.5,559,560],[1583679600000,500,520,484,494.5],[1583766000000,485,497,461.5,489.5],[1583852400000,516.5,521,495,518],[1583938800000,490.5,495,472,481.5],[1584025200000,428.5,433.5,406.5,410.5],[1584284400000,420.5,445,420.5,445],[1584370800000,435,499,435,494],[1584457200000,479,504.5,479,484],[1584543600000,483,483,409,413],[1584889200000,415,415,364,373],[1584975600000,385,396,378.5,391.5],[1585062000000,405,439,405,420],[1585148400000,405,410,384,384],[1585234800000,414,415,385,403.5],[1585494000000,394,414.5,394,402],[1585580400000,439.5,448,430.5,448],[1585666800000,438.5,446,415,439.5],[1585753200000,492,492,459,477.5],[1585839600000,485,485,451.5,458],[1586098800000,457,457,432.5,432.5],[1586185200000,437,466.5,437,454],[1586271600000,454,460,451.5,460],[1586358000000,460,479.5,455,479.5],[1586444400000,479.5,487,479,484],[1586703600000,484,484,456,456.5],[1586790000000,458,472,454.5,470.5],[1586876400000,472,472,459.5,459.5],[1586962800000,457.5,457.5,443.5,445],[1587049200000,451.5,451.5,450,451],[1587308400000,458.5,462.5,444,444],[1587394800000,440,440,425.5,427.5],[1587481200000,402.5,405,396,404],[1587567600000,404,422,404,421],[1587654000000,418,422,414.5,416],[1587913200000,416,432,416,422.5],[1587999600000,422.5,425,414.5,424],[1588172400000,426,426,413,416.5],[1588258800000,419,423,408.5,408.5],[1588777200000,403.5,422.5,403.5,420],[1588863600000,426.5,430,416,418],[1589122800000,422.5,437.5,415.5,437.5],[1589209200000,450,501,445.5,495.5],[1589295600000,477.5,493.5,463,468],[1589382000000,505.5,505.5,465,465.5],[1589468400000,465.5,484,465,484],[1589727600000,551.5,559,535,559],[1589814000000,589,625,580.5,619],[1589900400000,625,649,610,615.5],[1589986800000,600,614,585,614],[1590073200000,599,614,599,600],[1590332400000,624.5,625,607.5,607.5],[1590418800000,614.5,614.5,589,603.5],[1590505200000,600.5,613,589,605],[1590591600000,612,623,607,610],[1590678000000,610,626.5,610,610],[1590937200000,610.5,631.5,610.5,612],[1591023600000,624,640,624,625.5],[1591110000000,625.5,639,609,615],[1591196400000,624,635,622.5,634.5],[1591282800000,635,635,632.5,632.5],[1591542000000,659.5,659.5,635,650],[1591628400000,651,651,636,636],[1591714800000,651,651,642.5,642.5],[1591801200000,645,645,623,631.5],[1591887600000,611,622,600.5,622],[1592146800000,648,648.5,601,601],[1592233200000,606,610,606,610],[1592319600000,612,621.5,612,621.5],[1592406000000,620,621,615,615],[1592492400000,618,618.5,618,618.5],[1592751600000,619,620.5,611.5,611.5],[1592838000000,616.5,623,608,608],[1592924400000,615.5,615.5,600.5,606.5],[1593010800000,621,639.5,606.5,628.5],[1593097200000,640,668.5,640,656],[1593356400000,686,686,645,662.5],[1593442800000,665.5,669.5,653,657],[1593529200000,700,715,690,700],[1593615600000,709,715,682.5,694.5],[1593702000000,703.5,704,696,701],[1593961200000,701,701,680,690],[1594047600000,704,704,695,700],[1594134000000,702.5,702.5,702.5,702.5],[1594220400000,700,705,683,685.5],[1594306800000,673,673,636,654.5],[1594566000000,654.5,654.5,633.5,633.5],[1594652400000,625,634.5,625,625],[1594738800000,625,628,625,625],[1594825200000,650,650,628,629.5],[1594911600000,629.5,629.5,605.5,605.5],[1595170800000,605.5,613.5,595,596.5],[1595257200000,598,625,598,607],[1595343600000,607,621.5,607,618.5],[1595775600000,617.5,617.5,613.5,613.5],[1595862000000,610,614.5,600,600],[1595948400000,597.5,597.5,568,576],[1596034800000,574,611,574,602.5],[1596121200000,609.5,609.5,580.5,581],[1596380400000,592,612.5,592,612.5],[1596466800000,612.5,645.5,608.5,629.5],[1596553200000,629.5,660,629.5,634],[1596639600000,659.5,685,650,666.5],[1596726000000,667,701.5,667,699.5],[1597071600000,706,715,686,715],[1597158000000,724.5,731.5,704,708.5],[1597244400000,720,720,689.5,705.5],[1597330800000,708.5,721.5,657.5,672],[1597590000000,597,625,561.5,607.5],[1597676400000,632,635,607.5,614],[1597762800000,611,622.5,610.5,619],[1597849200000,619,619,600,604],[1597935600000,605,605,575.5,592],[1598194800000,581,582.5,559,572.5],[1598281200000,575.5,584,575.5,580],[1598367600000,580.5,595.5,580.5,595.5],[1598454000000,596,596,583,583],[1598540400000,613,618,586,609],[1598799600000,609,648.5,609,624],[1598886000000,638.5,642,625,632.5],[1598972400000,619,622.5,604.5,617.5],[1599058800000,617.5,620,611,620],[1599145200000,620,620,610,610],[1599404400000,595.5,614.5,595.5,605.5],[1599490800000,605.5,618.5,605.5,614],[1599577200000,593,611.5,593,595.5],[1599663600000,597,609.5,596.5,609],[1599750000000,594,602.5,583,594],[1600009200000,620,620,586.5,600],[1600095600000,585,598.5,580.5,594.5],[1600182000000,600,616.5,590,602.5],[1600354800000,607.5,607.5,593.5,600],[1600786800000,595,612,590,595],[1600873200000,619,619,593.5,593.5],[1600959600000,611.5,611.5,594.5,599],[1601218800000,599,614,599,609],[1601305200000,606.5,614.5,580.5,598.5],[1601391600000,604,604,580,582.5],[1601564400000,593,604.5,590,590],[1601823600000,602.5,612,595,609.5],[1601910000000,614,620.5,606.5,612],[1601996400000,618,619,600,612],[1602082800000,610.5,619,610.5,617],[1602169200000,610.5,619.5,610.5,618.5],[1602428400000,618.5,619.5,612,618.5],[1602514800000,614.5,618.5,612,618.5],[1602601200000,606.5,610.5,606.5,608],[1602687600000,603,603,585,595],[1602774000000,595.5,595.5,587,593],[1603033200000,599,599,591.5,593],[1603119600000,586.5,595,586.5,595],[1603206000000,594,595,594,595],[1603292400000,589.5,594,585,587],[1603378800000,582.5,592,580,580],[1603638000000,594.5,594.5,575,579],[1603724400000,579,579.5,577.5,579.5],[1603810800000,580,587.5,580,587.5],[1603897200000,587.5,595,587.5,595],[1603983600000,608,608,550.5,558],[1604242800000,564.5,604.5,564.5,564.5],[1604415600000,580,580,567,577.5],[1604502000000,592.5,592.5,585,592],[1604847600000,602.5,602.5,592.5,600],[1604934000000,610,610,594.5,601],[1605020400000,615,627,602,624],[1605106800000,625,685,625,665],[1605193200000,650,664.5,631,646.5],[1605452400000,689.5,725,657,697.5],[1605538800000,617.5,617.5,596,596],[1605625200000,585.5,611,585.5,602.5],[1605711600000,625,625,600,613.5],[1605798000000,613.5,613.5,600.5,602.5],[1606143600000,614,630.5,613,623.5],[1606230000000,623.5,623.5,619,622],[1606316400000,610.5,634.5,610.5,614.5],[1606402800000,625,625,613,620],[1606662000000,612.5,634.5,612.5,627.5],[1606748400000,626.5,627,607.5,607.5],[1606834800000,607.5,615,600.5,610.5],[1606921200000,605,606.5,599,604.5],[1607266800000,619.5,619.5,599.5,599.5],[1607353200000,596.5,597.5,586.5,590],[1607439600000,590,592.5,590,592.5],[1607526000000,589.5,600,589.5,597],[1607612400000,598.5,598.5,582.5,588.5],[1607958000000,590,596,590,596],[1608044400000,587.5,596.5,587.5,595],[1608130800000,599.5,599.5,580,580],[1608217200000,580,591,580,590],[1608476400000,590,597.5,590,593.5],[1608562800000,600,609,600,605.5],[1608649200000,614.5,614.5,600,600],[1608735600000,615,615,607.5,615],[1608822000000,608,608,596.5,607.5],[1609081200000,600.5,605,596.5,599],[1609167600000,599,603.5,599,600],[1609254000000,615,635,585,616.5],[1609686000000,590,607.5,585.5,603],[1609772400000,614.5,614.5,587.5,595.5],[1609858800000,590,599.5,590,599.5],[1609945200000,599.5,608,599.5,602.5],[1610031600000,600,612,600,608.5],[1610377200000,605,605,590,600],[1610463600000,615,615,600,600.5],[1610550000000,610,615,608.5,610],[1610636400000,602,607.5,602,607.5],[1610895600000,609.5,609.5,593,601.5],[1610982000000,603,610,603,610],[1611154800000,603,614.5,600,614.5],[1611241200000,617.5,619,610,610.5],[1611500400000,610,624.5,600,622.5],[1611673200000,611,621,611,618],[1611759600000,612.5,612.5,591,593],[1611846000000,608,609.5,592,600],[1612105200000,600,600,600,600],[1612191600000,585,600,585,600],[1612278000000,595,595.5,593.5,594],[1612364400000,594,600,590.5,600],[1612710000000,600,600,600,600],[1612796400000,600,600,597,597],[1612882800000,596.5,607,596.5,607],[1613055600000,622,625,607,607],[1613314800000,605.5,622.5,605.5,622.5],[1613401200000,622.5,622.5,590,599.5],[1613487600000,591.5,594,591.5,593.5],[1613574000000,593.5,610.5,590,607.5],[1613660400000,593.5,594,585,593.5],[1613919600000,597,598,585,590.5],[1614092400000,593.5,593.5,582,583],[1614178800000,592,597.5,587.5,597.5],[1614265200000,594,594.5,586,592.5],[1614524400000,595,595,575,585.5],[1614610800000,582,582,582,582],[1614697200000,579.5,592,579.5,592],[1614783600000,581,590,577.5,590],[1614870000000,585,585,585,585],[1615129200000,594,603,578.5,578.5],[1615215600000,585,585,585,585],[1615302000000,598,598,592.5,596.5],[1615474800000,588,595,587.5,587.5],[1615734000000,587.5,587.5,584,584],[1615820400000,587,588,586,588],[1615906800000,586.5,586.5,586.5,586.5],[1615993200000,591.5,598.5,591.5,597],[1616079600000,587,588,585.5,588],[1616338800000,588,599.5,581.5,599.5],[1616425200000,598.5,599,590,590],[1616511600000,585.5,585.5,582.5,585],[1616598000000,599.5,600,599.5,599.5],[1616684400000,599.5,599.5,590,599.5],[1616943600000,599.5,604,599.5,604],[1617030000000,601,601,600,600],[1617116400000,598.5,607,598.5,606],[1617202800000,600.5,606,597.5,606],[1617289200000,600,600,590,596],[1617548400000,591,610,591,600],[1617634800000,610,610,595,599],[1617721200000,595,595,595,595],[1617807600000,596.5,596.5,596.5,596.5],[1617894000000,595,609.5,594.5,594.5],[1618153200000,600,600,585,599.5],[1618326000000,590.5,591,590.5,591],[1618498800000,599.5,600,596,596],[1618758000000,600,601.5,600,601.5],[1618844400000,601.5,601.5,594.5,594.5],[1618930800000,594,594,592,592.5],[1619017200000,591.5,603.5,591,603.5],[1619103600000,601.5,601.5,601.5,601.5],[1619362800000,600.5,600.5,600.5,600.5],[1619449200000,599.5,600,599.5,600],[1619535600000,600,600,595,595.5],[1619708400000,601,601,597.5,597.5],[1620226800000,590,590,590,590],[1620313200000,600,600,594,599.5],[1620572400000,594.5,594.5,590,590],[1620658800000,595.5,595.5,588,589],[1620745200000,601,601,556,583],[1620831600000,571,582,571,581.5],[1620918000000,592.5,601.5,570.5,585.5],[1621177200000,595.5,638,595.5,636.5],[1621263600000,597.5,611,588,596.5],[1621350000000,593,599.5,592,592],[1621436400000,592,593,591.5,591.5],[1621522800000,591.5,592,589.5,589.5],[1621782000000,616.5,616.5,596.5,600],[1621868400000,600,600,590.5,590.5],[1621954800000,590.5,600,590.5,599.5],[1622041200000,604.5,604.5,602,603.5],[1622127600000,605,612.5,604,604],[1622386800000,609.5,609.5,594.5,606],[1622473200000,598.5,606,598.5,606],[1622559600000,609,609,607,607],[1622646000000,599.5,600,599,599],[1622732400000,597.5,604.5,597.5,600],[1622991600000,600.5,602,588,588],[1623078000000,593.5,595,588.5,595],[1623164400000,597.5,605,597.5,605],[1623250800000,605,659.5,605,639.5],[1623337200000,649,667.5,636.5,662.5],[1623596400000,662.5,683,645,676],[1623682800000,676,692.5,673,675.5],[1623769200000,675.5,676,660.5,676],[1623855600000,700,825.5,700,743.5],[1623942000000,764,825.5,750,779],[1624201200000,762.5,770,749.5,765],[1624287600000,772.5,772.5,725.5,725.5],[1624374000000,725.5,725.5,700.5,703.5],[1624460400000,708.5,715.5,700,700],[1624546800000,702.5,710,700.5,701.5],[1624806000000,706,719.5,704,712.5],[1624892400000,705.5,705.5,685,695],[1624978800000,706,706,694.5,702.5],[1625065200000,694,695,676,682.5],[1625151600000,675.5,700,675.5,687.5],[1625410800000,687.5,687.5,678.5,680],[1625497200000,689,689,652,653],[1625583600000,650,650,634.5,647.5],[1625670000000,652.5,652.5,605,613.5],[1625756400000,613.5,620.5,600,617.5],[1626015600000,618,633,618,622.5],[1626102000000,636,640.5,628.5,635],[1626188400000,630,640,630,634.5],[1626274800000,645,646,613,614.5],[1626361200000,614,625.5,613,624.5],[1626620400000,639.5,639.5,606,612],[1626706800000,606,607,600,600],[1626793200000,620,631.5,609.5,630],[1627225200000,625,632,616,628],[1627311600000,618.5,645,618.5,629.5],[1627398000000,626,632,615.5,615.5],[1627484400000,615.5,644,615.5,644],[1627570800000,644,644,613.5,617.5],[1627830000000,632.5,632.5,622,622],[1627916400000,631,632.5,619,627.5],[1628002800000,635,635,618.5,622.5],[1628089200000,622.5,623.5,622,623],[1628175600000,623,636,623,633.5],[1628521200000,633.5,664.5,633.5,649.5],[1628607600000,655,697,640.5,697],[1628694000000,687,690,675.5,690],[1628780400000,757,799.5,700.5,700.5],[1629039600000,736,736.5,698,736.5],[1629126000000,705,705,665,665],[1629212400000,665,665,640,645],[1629298800000,644,650,635,645],[1629385200000,645,645,635,635],[1629644400000,635.5,661,625,644],[1629730800000,643.5,644,635,642.5],[1629817200000,640.5,658,640.5,657],[1629903600000,655,667,655,666],[1629990000000,660,667.5,660,667.5],[1630249200000,664,674,661.5,668],[1630335600000,671.5,672.5,661.5,668],[1630422000000,665,672,665,665],[1630508400000,665,672,661,661],[1630594800000,656.5,665,656.5,663],[1630854000000,657.5,672.5,657.5,658.5],[1630940400000,671,671,665,665],[1631026800000,665,665,660,660],[1631113200000,660,664.5,656,657],[1631199600000,659,665.5,659,660],[1631458800000,662,662,656.5,661.5],[1631545200000,656,659,656,658],[1631631600000,655.5,664,650.5,664],[1631718000000,660.5,660.5,654.5,654.5],[1631804400000,651.5,654.5,651,651],[1632150000000,631.5,655,631.5,655],[1632236400000,652,674.5,652,674.5],[1632409200000,678,697.5,676.5,677],[1632668400000,680.5,684,668,672],[1632754800000,667.5,684,667.5,676.5],[1632841200000,674.5,680.5,672,677.5],[1632927600000,679.5,681.5,676,679.5],[1633014000000,682.5,682.5,674,680],[1633273200000,685,685,670.5,670.5],[1633359600000,667,667,648,659],[1633446000000,659.5,672.5,659.5,671.5],[1633532400000,669,670.5,654,661],[1633618800000,662,673,662,670],[1633878000000,683,683,668,679],[1633964400000,674.5,674.5,669,669],[1634050800000,669,674,669,673.5],[1634137200000,677,678.5,670,678.5],[1634223600000,680,680,673,673],[1634482800000,676,683,668,668],[1634569200000,668,681.5,667.5,681.5],[1634655600000,677.5,677.5,672.5,672.5],[1634742000000,673,677.5,666.5,666.5],[1634828400000,662.5,664,656.5,664],[1635087600000,679,679,670,673.5],[1635174000000,675,681.5,665,674.5],[1635260400000,675,676,672.5,672.5],[1635346800000,675,679.5,672.5,679],[1635433200000,709,710,680,680],[1635692400000,682,692.5,679.5,679.5],[1635778800000,679.5,686.5,675.5,675.5],[1635951600000,678,684.5,678,684.5],[1636038000000,692,692,676.5,684],[1636297200000,684,688.5,684,685],[1636383600000,689.5,692.5,686,689.5],[1636470000000,690.5,703,690.5,703],[1636556400000,707,757.5,707,752.5],[1636642800000,753.5,753.5,732.5,740],[1636902000000,758.5,777.5,695,710],[1636988400000,721,737,706.5,729.5],[1637074800000,726,729,711,711.5],[1637161200000,715.5,861.5,713.5,750.5],[1637247600000,759,772.5,720.5,766],[1637506800000,775,814.5,750,791],[1637679600000,801,803.5,775,788],[1637766000000,786,792.5,767.5,775.5],[1637852400000,770,770,719,725],[1638111600000,710.5,732,708.5,732],[1638198000000,757.5,757.5,725,725],[1638284400000,725,739.5,721,721.5],[1638370800000,720.5,729,717,722],[1638457200000,737,737,720,720],[1638716400000,734,734,695,695],[1638802800000,695.5,712.5,690.5,695],[1638889200000,700,705,700,705],[1638975600000,690,707,690,690],[1639062000000,718,718,673,673],[1639321200000,703,703,676.5,676.5],[1639407600000,691.5,691.5,679.5,686.5],[1639494000000,686,686,681.5,681.5],[1639580400000,683.5,683.5,671.5,673.5],[1639666800000,670,670,660.5,660.5],[1639926000000,650,650,630.5,630.5],[1640012400000,636.5,653,625,641],[1640098800000,641,649.5,639,648.5],[1640185200000,650,650,637,648],[1640271600000,647.5,647.5,631,635],[1640530800000,629.5,633,629.5,632.5],[1640617200000,632,632,622,622],[1640703600000,607,630,607,630],[1640790000000,645,645,621.5,631.5],[1641222000000,631.5,632.5,631.5,632.5],[1641308400000,639,658,639,658],[1641394800000,661.5,673.5,645,651.5],[1641481200000,659.5,659.5,627.5,633.5],[1641826800000,636,659.5,636,659.5],[1641913200000,659.5,659.5,655.5,655.5],[1642086000000,655.5,655.5,636,637.5],[1642345200000,609,622.5,603.5,615],[1642431600000,614,614,606,606],[1642518000000,601.5,601.5,577.5,579],[1642604400000,579,599.5,579,598],[1642690800000,592.5,592.5,576.5,580],[1642950000000,585.5,600.5,585.5,590.5],[1643036400000,604,604,560.5,574.5],[1643122800000,574.5,596.5,574.5,596.5],[1643209200000,622.5,622.5,590,590],[1643295600000,610.5,610.5,603.5,604.5],[1643554800000,604.5,604.5,581.5,582.5],[1643641200000,620,620,608.5,608.5],[1643727600000,612,612,601.5,601.5],[1643814000000,620,620,610,610],[1643900400000,610,610,600,606],[1644159600000,605.5,605.5,599.5,600],[1644246000000,604,604.5,604,604.5],[1644332400000,604.5,615,604.5,612],[1644418800000,612,640,612,640],[1644764400000,639.5,639.5,611.5,612],[1644850800000,627,627,611,611],[1644937200000,608,612,605,612],[1645023600000,612,612,607.5,607.5],[1645110000000,608,630,608,630],[1645369200000,630,641.5,620.5,620.5],[1645455600000,621,621,581.5,605],[1645628400000,605,605,591.5,600],[1645714800000,600.5,618.5,600.5,618.5],[1645974000000,637,643.5,616,642],[1646060400000,646,646,618,618],[1646319600000,630,630,611,611],[1646578800000,612.5,615.5,611,611],[1646665200000,610.5,610.5,593,609],[1646751600000,609,609,605.5,607.5],[1646924400000,609.5,646,609.5,646],[1647183600000,650,650,627,629.5],[1647270000000,629.5,630,629.5,630],[1647356400000,637,644.5,637,644.5],[1647442800000,644.5,652,644.5,652],[1647529200000,652,654,650.5,654],[1647874800000,654,660,650,660],[1647961200000,660,667.5,655,667.5],[1648047600000,663,665,645,654],[1648134000000,656,656,650,650],[1648393200000,647.5,647.5,640,640],[1648479600000,640,644.5,639,644],[1648566000000,640,655,640,651],[1648652400000,662.5,662.5,656,662.5],[1648738800000,667,710.5,667,680.5],[1648998000000,680.5,680.5,680.5,680.5],[1649084400000,679,680.5,662,680.5],[1649170800000,680.5,686,677,686],[1649257200000,684,684,675,681.5],[1649343600000,682,694,681.5,688],[1649602800000,691,691,682.5,682.5],[1649689200000,682,682,682,682],[1649775600000,678,678,678,678],[1649862000000,669.5,672,662,672],[1649948400000,656.5,657,627.5,639],[1650466800000,650.5,662.5,642,647.5],[1650553200000,647.5,650,642.5,650],[1650812400000,645,645,641.5,641.5],[1650898800000,641.5,649.5,641.5,642.5],[1650985200000,641,641,641,641],[1651071600000,652.5,652.5,643,643],[1651417200000,640.5,640.5,630,631],[1651762800000,631,640,631,640],[1652022000000,630,630,626.5,626.5],[1652108400000,625,625,625,625],[1652194800000,628.5,628.5,628.5,628.5],[1652281200000,624.5,624.5,624.5,624.5],[1652367600000,624.5,643.5,624.5,642.5],[1652626800000,646,658.5,646,647.5],[1652713200000,647.5,647.5,630,643],[1652799600000,634.5,635.5,634.5,635],[1652886000000,630.5,642.5,630.5,630.5],[1652972400000,633,637.5,630.5,634.5],[1653231600000,634,644,623.5,626],[1653318000000,626.5,632.5,626.5,627.5],[1653404400000,695,732.5,658.5,667.5],[1653490800000,687,687,670,675.5],[1653577200000,673,673,651,663],[1653836400000,667.5,679,664,670],[1653922800000,670,685,670,675],[1654009200000,675,683,673,677.5],[1654095600000,677.5,732.5,677.5,728],[1654182000000,748.5,749,730,743.5],[1654441200000,733,742,725.5,735.5],[1654527600000,741.5,741.5,708.5,712],[1654614000000,713,727.5,705.5,720.5],[1656514800000,700,700,668,672],[1656601200000,680,680,645,651],[1656860400000,651,660,637,638],[1656946800000,643,664,630,662],[1657033200000,662,662,642,642],[1657119600000,640,645,625,633],[1657206000000,634,642,634,638],[1657465200000,638,641,637,640],[1657551600000,635,638,633,633],[1657638000000,633,644,631,644],[1657724400000,642,644,631,634],[1657810800000,635,635,630,631],[1658156400000,631,631,615,631],[1658242800000,641,641,631,639],[1658329200000,639,647,639,647],[1658415600000,645,645,639,641],[1658674800000,641,660,640,660],[1658761200000,659,665,645,656],[1658847600000,655,663,651,663],[1658934000000,663,668,663,663],[1659020400000,665,667,657,667],[1659279600000,676,676,666,668],[1659366000000,688,694,670,673],[1659452400000,675,677,663,663],[1659538800000,674,674,655,655],[1659625200000,638,658,636,649],[1659884400000,670,670,654,661],[1659970800000,657,659,655,655],[1660057200000,660,666,655,655],[1660230000000,658,673,658,673],[1660489200000,685,706,685,705],[1660575600000,700,700,672,681],[1660662000000,696,696,666,676],[1660748400000,689,689,674,684],[1660834800000,687,687,680,680],[1661094000000,679,679,669,670],[1661180400000,666,679,666,672],[1661266800000,672,674,672,672],[1661353200000,672,672,668,669],[1661439600000,669,676,669,671],[1661698800000,664,668,649,660],[1661785200000,652,670,652,670],[1661871600000,680,682,670,677],[1661958000000,683,683,665,670],[1662044400000,670,670,660,660],[1662303600000,660,660,651,651],[1662390000000,653,656,652,652],[1662476400000,650,650,635,635],[1662562800000,639,660,639,648],[1662649200000,639,641,634,641],[1662908400000,642,645,635,638],[1662994800000,635,642,635,641],[1663081200000,636,648,636,648],[1663167600000,648,648,643,643],[1663254000000,640,642,639,639],[1663599600000,636,636,634,635],[1663686000000,645,645,632,632],[1663772400000,631,631,625,625],[1664118000000,625,630,622,622],[1664204400000,620,630,618,618],[1664290800000,621,627,619,619],[1664377200000,635,635,621,630],[1664463600000,644,644,622,622],[1664722800000,616,618,606,612],[1664809200000,622,622,619,619],[1664895600000,622,623,615,615],[1664982000000,631,631,613,615],[1665068400000,615,619,615,619],[1665414000000,639,639,626,627],[1665500400000,630,635,629,635],[1665586800000,626,628,623,623],[1665673200000,623,630,623,626],[1665932400000,621,621,614,615],[1666018800000,620,621,620,621],[1666105200000,621,630,621,630],[1666191600000,630,631,627,629],[1666278000000,622,625,622,625],[1666537200000,625,625,622,622],[1666623600000,629,629,624,628],[1666710000000,624,627,621,622],[1666796400000,630,630,627,630],[1666882800000,627,639,627,637],[1667142000000,663,663,641,643],[1667228400000,643,643,642,642],[1667314800000,641,641,641,641],[1667487600000,632,632,632,632],[1667746800000,629,631,629,629],[1667833200000,634,634,634,634],[1667919600000,634,636,631,631],[1668006000000,628,628,625,625],[1668092400000,638,640,623,633],[1668351600000,657,657,635,649],[1668438000000,657,679,652,679],[1668524400000,695,695,675,685],[1668610800000,677,685,677,685],[1668697200000,686,686,680,685],[1668956400000,686,688,683,686],[1669042800000,681,685,677,684],[1669215600000,683,685,676,684],[1669302000000,685,685,682,684],[1669561200000,688,688,680,682],[1669647600000,684,684,675,680],[1669734000000,685,685,680,681],[1669820400000,688,690,683,683],[1669906800000,684,687,676,687],[1670166000000,692,695,684,686],[1670252400000,686,686,673,681],[1670338800000,686,686,683,685],[1670425200000,681,681,677,679],[1670511600000,675,683,675,683],[1670770800000,687,698,683,696],[1670857200000,699,699,692,694],[1670943600000,694,694,686,686],[1671030000000,685,691,684,684],[1671116400000,684,685,684,685],[1671375600000,685,685,681,684],[1671462000000,686,688,673,684],[1671548400000,683,688,678,685],[1671634800000,685,687,684,687],[1671721200000,685,687,683,685],[1671980400000,685,686,676,685],[1672066800000,683,683,677,677],[1672153200000,675,677,674,675],[1672239600000,670,687,664,687],[1672326000000,687,687,683,687],[1672758000000,674,679,674,674],[1672844400000,673,680,668,668],[1672930800000,666,678,666,674],[1673276400000,682,695,677,683],[1673362800000,683,687,683,687],[1673449200000,690,690,688,689],[1673535600000,690,695,690,695],[1673794800000,716,730,703,718],[1673881200000,733,733,717,718],[1673967600000,736,736,698,698],[1674054000000,712,712,700,700],[1674140400000,710,711,690,711],[1674399600000,710,714,707,714],[1674486000000,721,721,714,718],[1674572400000,720,732,720,732],[1674658800000,733,743,733,734],[1674745200000,735,740,730,732],[1675004400000,739,760,737,753],[1675090800000,760,779,760,775],[1675177200000,780,784,773,776],[1675263600000,780,787,780,780],[1675350000000,781,789,780,783],[1675609200000,791,834,787,814],[1675695600000,814,814,794,794],[1675782000000,809,809,780,795],[1675868400000,797,800,776,776],[1675954800000,776,794,776,794],[1676214000000,799,829,799,819],[1676300400000,829,843,806,810],[1676386800000,800,800,760,772],[1676473200000,768,778,752,768],[1676559600000,763,763,725,738],[1676818800000,738,748,738,738],[1676905200000,738,746,738,740],[1676991600000,729,739,729,734],[1677164400000,749,749,741,741],[1677423600000,741,746,740,744],[1677510000000,748,750,740,748],[1677596400000,748,748,741,745],[1677682800000,746,756,745,756],[1677769200000,758,758,750,752],[1678028400000,755,755,737,744],[1678114800000,744,756,744,744],[1678201200000,746,765,746,762],[1678287600000,769,809,765,788],[1678374000000,773,806,773,801],[1678633200000,786,822,780,822],[1678719600000,823,824,755,810],[1678806000000,821,821,804,809],[1678892400000,785,821,783,810],[1678978800000,815,821,803,821],[1679238000000,815,815,786,790],[1679410800000,803,803,757,770],[1679497200000,766,794,762,780],[1679583600000,782,789,780,786],[1679842800000,801,809,793,801],[1679929200000,801,803,784,798],[1680015600000,813,813,796,796],[1680102000000,800,800,787,793],[1680188400000,800,800,793,797],[1680447600000,801,830,799,830],[1680534000000,830,839,814,814],[1680620400000,815,832,790,796],[1680706800000,796,816,792,805],[1680793200000,787,802,785,791],[1681052400000,806,808,788,789],[1681138800000,790,809,790,795],[1681225200000,802,804,793,801],[1681311600000,800,809,792,805],[1681398000000,802,808,801,801],[1681657200000,799,812,799,803],[1681743600000,799,820,799,813],[1681830000000,818,821,812,813],[1681916400000,812,813,807,813],[1682002800000,809,816,791,801],[1682262000000,801,817,800,807],[1682348400000,807,813,796,804],[1682434800000,806,806,798,798],[1682521200000,798,806,793,803],[1682607600000,827,827,800,805],[1682866800000,816,821,801,801],[1682953200000,802,803,794,800],[1683471600000,810,839,804,806],[1683558000000,817,829,808,812],[1683644400000,812,829,812,829],[1683730800000,816,828,816,818],[1683817200000,816,816,805,809],[1684076400000,806,822,806,806],[1684162800000,796,804,773,797],[1684249200000,789,795,778,780],[1684335600000,784,791,751,756],[1684422000000,786,786,761,768],[1684681200000,768,778,763,778],[1684767600000,779,779,764,766],[1684854000000,766,766,757,764],[1684940400000,761,767,760,762],[1685026800000,765,765,753,756],[1685286000000,765,768,759,767],[1685372400000,769,785,769,780],[1685458800000,790,790,781,785],[1685545200000,790,801,785,801],[1685631600000,807,817,798,808],[1685890800000,810,811,802,802],[1685977200000,805,805,801,805],[1686063600000,807,819,801,819],[1686150000000,819,828,806,828],[1686236400000,819,978,819,922],[1686495600000,907,914,866,876],[1686582000000,867,905,866,905],[1686668400000,891,891,860,881],[1686754800000,872,876,860,865],[1686841200000,867,882,866,874],[1687100400000,874,880,868,880],[1687186800000,885,914,880,910],[1687273200000,970,973,915,921],[1687359600000,920,924,900,902],[1687446000000,886,901,882,892],[1687705200000,891,906,888,901],[1687791600000,900,905,891,891],[1687878000000,889,904,883,893],[1687964400000,877,880,855,873],[1688050800000,867,867,831,851],[1688310000000,852,857,852,855],[1688396400000,855,860,850,856],[1688482800000,851,851,838,842],[1688569200000,879,923,875,908],[1688655600000,888,899,850,878],[1688914800000,878,891,860,870],[1689001200000,870,874,866,868],[1689087600000,869,870,859,862],[1689174000000,862,874,851,856],[1689260400000,857,857,824,843],[1689606000000,840,857,822,828],[1689692400000,831,857,831,855],[1689778800000,855,855,837,837],[1689865200000,835,835,828,829],[1690124400000,832,834,829,832],[1690210800000,832,847,832,847],[1690297200000,847,852,845,850],[1690383600000,850,851,835,844],[1690470000000,843,847,831,843],[1690729200000,843,844,823,824],[1690815600000,824,849,824,837],[1690902000000,836,853,836,837],[1690988400000,825,832,823,831],[1691074800000,832,848,831,831],[1691334000000,831,845,826,826],[1691420400000,827,831,826,828],[1691506800000,830,830,803,813],[1691593200000,813,813,786,794],[1691938800000,786,798,760,773],[1692025200000,802,870,800,855],[1692111600000,847,850,832,845],[1692198000000,834,847,810,822],[1692284400000,816,820,803,807],[1692543600000,803,815,800,815],[1692630000000,815,826,810,823],[1692716400000,823,823,816,820],[1692802800000,820,828,812,820],[1692889200000,818,818,810,815],[1693148400000,816,823,812,818],[1693234800000,818,827,818,825],[1693321200000,825,833,821,833],[1693407600000,834,835,823,828],[1693494000000,828,833,827,831],[1693753200000,831,844,828,840],[1693839600000,844,856,830,848],[1693926000000,848,863,844,857],[1694098800000,852,857,833,845],[1694358000000,845,859,841,857],[1694444400000,864,897,853,894],[1694530800000,885,888,866,883],[1694617200000,884,914,884,903],[1694703600000,900,913,888,907],[1695049200000,907,930,907,927],[1695135600000,929,942,922,931],[1695222000000,938,938,893,898],[1695308400000,901,921,896,917],[1695567600000,906,930,901,930],[1695654000000,934,934,907,907],[1695740400000,906,915,900,911],[1695826800000,911,940,911,939],[1695913200000,941,957,918,930],[1696172400000,942,950,928,936],[1696258800000,924,944,902,902],[1696345200000,891,915,841,868],[1696431600000,868,935,861,919],[1696518000000,928,928,888,906],[1696863600000,918,926,902,911],[1697036400000,893,911,893,902],[1697122800000,905,906,864,869],[1697382000000,860,871,856,861],[1697468400000,891,891,861,866],[1697554800000,864,888,861,888],[1697641200000,881,894,855,860],[1697727600000,859,876,856,866],[1697986800000,858,860,842,843],[1698073200000,844,867,832,851],[1698159600000,860,873,855,855],[1698246000000,860,875,858,858],[1698332400000,864,896,864,896],[1698591600000,896,903,891,903],[1698678000000,925,925,900,910],[1698764400000,910,920,890,897],[1698850800000,882,902,882,902],[1699196400000,908,908,889,898],[1699282800000,883,909,881,896],[1699369200000,896,918,887,913],[1699455600000,903,920,888,902],[1699542000000,899,901,899,901],[1699801200000,900,901,878,885],[1699887600000,885,892,867,867],[1699974000000,882,915,882,915],[1700060400000,918,934,900,921],[1700146800000,917,920,903,916],[1700406000000,919,920,907,916],[1700492400000,916,916,897,911],[1700578800000,909,909,902,903],[1700751600000,899,905,890,895],[1701010800000,897,900,890,899],[1701097200000,900,901,892,897],[1701183600000,897,900,893,900],[1701270000000,901,901,893,894],[1701356400000,900,904,890,901],[1701615600000,901,901,888,890],[1701702000000,890,892,889,890],[1701788400000,890,905,890,893],[1701874800000,893,899,889,893],[1701961200000,893,893,888,892],[1702220400000,897,898,889,896],[1702306800000,893,899,893,898],[1702393200000,898,898,893,898],[1702479600000,898,914,898,908],[1702566000000,923,923,909,912],[1702825200000,919,919,907,911],[1702911600000,916,918,906,917],[1702998000000,917,919,913,914],[1703084400000,910,914,908,914],[1703170800000,914,926,910,926],[1703516400000,926,939,926,938],[1703602800000,950,956,936,954],[1703689200000,954,960,946,960],[1703775600000,967,967,931,940],[1704294000000,940,950,935,944],[1704380400000,940,959,940,959],[1704726000000,969,969,953,953],[1704812400000,953,960,924,960],[1704898800000,969,969,935,957],[1704985200000,953,956,946,953],[1705244400000,953,953,941,953],[1705330800000,947,958,942,953],[1705417200000,953,955,945,953],[1705503600000,953,964,953,964],[1705590000000,970,970,961,968],[1705849200000,968,982,966,982],[1705935600000,1000,1059,991,999],[1706022000000,1003,1003,996,998],[1706108400000,999,1010,985,1010],[1706194800000,1012,1058,1010,1035],[1706454000000,1040,1059,1035,1049],[1706540400000,1033,1040,976,1022],[1706626800000,1011,1014,1000,1014],[1706713200000,1006,1030,1000,1018],[1706799600000,1010,1020,1002,1013],[1707058800000,1017,1037,1017,1031],[1707145200000,1031,1031,1019,1026],[1707231600000,1026,1028,1017,1017],[1707318000000,1017,1017,1000,1010],[1707404400000,1005,1005,993,1000],[1707750000000,1002,1008,998,1008],[1707836400000,1004,1018,998,1012],[1707922800000,1072,1149,1050,1050],[1708009200000,1060,1065,1045,1060],[1708268400000,1060,1060,1032,1055],[1708354800000,1050,1058,1040,1058],[1708441200000,1050,1055,1047,1047],[1708527600000,1047,1054,1043,1047],[1708873200000,1057,1057,1045,1054],[1708959600000,1050,1058,1033,1045],[1709046000000,1045,1045,1038,1045],[1709132400000,1045,1064,1045,1062],[1709218800000,1065,1080,1050,1080],[1709478000000,1093,1139,1087,1137],[1709564400000,1137,1180,1122,1176],[1709650800000,1179,1249,1179,1202],[1709737200000,1197,1199,1126,1153],[1709823600000,1144,1144,1107,1136],[1710082800000,1132,1132,1095,1095],[1710169200000,1084,1146,1082,1099],[1710255600000,1096,1117,1096,1096],[1710342000000,1096,1167,1096,1124],[1710428400000,1123,1130,1101,1124],[1710687600000,1117,1167,1100,1159],[1710774000000,1158,1159,1133,1147],[1710946800000,1155,1155,1127,1148],[1711033200000,1148,1148,1110,1125],[1711292400000,1133,1150,1132,1150],[1711378800000,1150,1171,1147,1171],[1711465200000,1173,1198,1173,1193],[1711551600000,1195,1220,1192,1212],[1711638000000,1249,1300,1230,1279],[1711897200000,1279,1280,1233,1265],[1711983600000,1290,1290,1193,1193],[1712070000000,1183,1240,1183,1230],[1712156400000,1258,1258,1230,1231],[1712242800000,1250,1250,1205,1209],[1712502000000,1248,1315,1231,1314],[1712588400000,1314,1401,1301,1360],[1712674800000,1360,1365,1341,1342],[1712761200000,1337,1394,1306,1394],[1712847600000,1398,1398,1350,1354],[1713106800000,1332,1365,1317,1340],[1713193200000,1344,1344,1285,1286],[1713279600000,1293,1313,1271,1301],[1713366000000,1296,1331,1296,1325],[1713452400000,1322,1322,1250,1295],[1713711600000,1312,1335,1286,1292],[1713798000000,1292,1293,1280,1286],[1713884400000,1303,1308,1285,1299],[1713970800000,1300,1306,1284,1284],[1714057200000,1293,1293,1208,1257],[1714402800000,1252,1258,1232,1254],[1714489200000,1252,1280,1250,1279],[1714575600000,1291,1365,1271,1357],[1715007600000,1361,1438,1361,1381],[1715094000000,1388,1388,1325,1345],[1715180400000,1356,1358,1330,1331],[1715266800000,1331,1331,1280,1290],[1715526000000,1317,1347,1305,1347],[1715612400000,1348,1356,1293,1306],[1715698800000,1309,1339,1270,1271],[1715785200000,1160,1195,1052,1117],[1715871600000,1108,1160,1107,1149],[1716130800000,1155,1155,1145,1151],[1716217200000,1155,1159,1115,1120],[1716303600000,1120,1125,1115,1118],[1716390000000,1121,1122,1088,1088],[1716476400000,1099,1099,1039,1069],[1716735600000,1060,1084,1040,1059],[1716822000000,1055,1085,1055,1085],[1716908400000,1085,1101,1059,1060],[1716994800000,1054,1060,1035,1049],[1717081200000,1049,1075,1049,1056],[1717340400000,1050,1090,1050,1070],[1717426800000,1065,1104,1057,1090],[1717513200000,1088,1098,1071,1071],[1717599600000,1066,1080,1060,1067],[1717686000000,1067,1084,1045,1053],[1717945200000,1053,1060,1052,1052],[1718031600000,1052,1059,1047,1054],[1718118000000,1059,1059,1050,1050],[1718204400000,1060,1060,1038,1038],[1718290800000,1038,1048,1016,1021],[1718550000000,1022,1065,1022,1041],[1718636400000,1054,1054,1025,1040],[1718722800000,1026,1059,1026,1041],[1718809200000,1041,1051,1041,1049],[1718895600000,1050,1057,1042,1049],[1719154800000,1050,1055,1031,1053],[1719241200000,1050,1067,1050,1060],[1719327600000,1030,1056,1030,1040],[1719414000000,1014,1023,1005,1023],[1719500400000,1023,1032,1012,1013],[1719759600000,1008,1028,1001,1008],[1719846000000,1068,1149,1045,1112],[1719932400000,1135,1136,1097,1115],[1720018800000,1117,1129,1076,1100],[1720105200000,1100,1100,1070,1078],[1720364400000,1078,1078,1061,1069],[1720450800000,1070,1070,1058,1058],[1720537200000,1066,1091,1059,1072],[1720623600000,1071,1089,1062,1072],[1720710000000,1072,1089,1068,1086],[1721055600000,1100,1105,1086,1091],[1721142000000,1095,1099,1086,1096],[1721228400000,1083,1097,1083,1086],[1721314800000,1087,1088,1066,1067],[1721574000000,1056,1061,1041,1044],[1721660400000,1043,1045,1040,1040],[1721746800000,1041,1041,1033,1033],[1721833200000,1024,1024,995,1009],[1721919600000,1014,1036,1012,1036],[1722178800000,1036,1060,1035,1052],[1722265200000,1049,1052,1045,1052],[1722351600000,1057,1057,1041,1050],[1722438000000,1050,1050,984,1011],[1722524400000,990,1012,921,950],[1722783600000,903,936,832,832],[1722870000000,881,926,871,900],[1722956400000,885,949,885,940],[1723042800000,940,946,931,934],[1723129200000,942,958,942,943],[1723474800000,953,994,953,994],[1723561200000,1015,1030,975,977],[1723647600000,1124,1124,1054,1090],[1723734000000,1120,1150,1057,1075],[1723993200000,1084,1084,1038,1038],[1724079600000,1043,1067,1043,1059],[1724166000000,1055,1072,1049,1062],[1724252400000,1062,1077,1062,1072],[1724338800000,1066,1075,1063,1063],[1724598000000,1072,1076,1061,1061],[1724684400000,1070,1088,1055,1085],[1724770800000,1081,1094,1072,1089],[1724857200000,1087,1093,1075,1083],[1724943600000,1082,1082,1065,1070],[1725202800000,1077,1077,1049,1058],[1725289200000,1065,1069,1047,1048],[1725375600000,1042,1042,1001,1003],[1725462000000,1005,1033,1005,1010],[1725548400000,1010,1012,990,1001],[1725807600000,993,1019,984,1007],[1725894000000,1028,1028,1002,1002],[1725980400000,996,1010,970,978],[1726066800000,984,1002,984,993],[1726153200000,990,996,982,984],[1726498800000,984,990,965,980],[1726585200000,979,1000,971,994],[1726671600000,1000,1014,994,994],[1726758000000,1000,1020,999,1003],[1727103600000,1011,1011,993,994],[1727190000000,995,998,993,996],[1727276400000,997,1022,992,1012],[1727362800000,1019,1031,1010,1019],[1727622000000,1000,1006,965,995],[1727708400000,1008,1028,1003,1014],[1727794800000,1012,1015,997,1012],[1727881200000,1024,1025,1000,1006],[1727967600000,1019,1036,1008,1009],[1728226800000,1025,1025,1003,1003],[1728313200000,1002,1009,991,993],[1728399600000,1001,1014,996,1013],[1728486000000,1014,1017,1008,1017],[1728572400000,1016,1023,1011,1020],[1728918000000,1023,1027,1015,1015],[1729004400000,1012,1015,1010,1010],[1729090800000,1007,1020,995,1008],[1729177200000,1023,1025,1002,1025],[1729436400000,1025,1045,1025,1045],[1729522800000,1047,1052,1010,1020],[1729609200000,1020,1027,1011,1023],[1729695600000,1013,1050,1001,1012],[1729782000000,1015,1018,997,999],[1730041200000,1007,1031,1006,1031],[1730127600000,1031,1069,1031,1069],[1730214000000,1059,1070,1052,1065],[1730300400000,1100,1100,1061,1061],[1730386800000,1058,1065,1048,1053],[1730732400000,1097,1097,1067,1087],[1730818800000,1087,1099,1087,1091],[1730905200000,1099,1099,1084,1099],[1730991600000,1100,1100,1084,1090],[1731250800000,1097,1143,1093,1119],[1731337200000,1120,1145,1113,1120],[1731423600000,1119,1123,1111,1121],[1731510000000,1122,1135,1101,1101],[1731596400000,1109,1109,1064,1065],[1731855600000,1055,1074,1046,1065],[1731942000000,1065,1091,1065,1071],[1732028400000,1071,1080,1065,1068],[1732114800000,1079,1079,1057,1062],[1732201200000,1072,1072,1056,1061],[1732460400000,1065,1075,1062,1062],[1732546800000,1062,1065,1050,1052],[1732633200000,1052,1065,1050,1051],[1732719600000,1051,1064,1051,1064],[1732806000000,1051,1064,1051,1064],[1733065200000,1093,1093,1063,1067],[1733151600000,1074,1075,1062,1074],[1733238000000,1068,1073,1061,1071],[1733324400000,1072,1072,1062,1066],[1733410800000,1065,1074,1061,1064],[1733670000000,1084,1089,1064,1068],[1733756400000,1072,1079,1068,1076],[1733842800000,1076,1079,1071,1071],[1733929200000,1076,1079,1063,1063],[1734015600000,1063,1075,1063,1071],[1734274800000,1078,1078,1065,1065],[1734361200000,1066,1071,1064,1068],[1734447600000,1068,1080,1061,1061],[1734534000000,1060,1069,1060,1061],[1734620400000,1069,1072,1060,1068],[1734879600000,1077,1077,1061,1068],[1734966000000,1068,1070,1063,1064],[1735052400000,1073,1073,1061,1066],[1735138800000,1073,1088,1068,1088],[1735225200000,1067,1075,1061,1074],[1735484400000,1060,1073,1060,1063],[1736089200000,1064,1069,1058,1063],[1736175600000,1063,1084,1063,1069],[1736262000000,1071,1071,1063,1063],[1736348400000,1065,1068,1050,1061],[1736434800000,1061,1068,1055,1060],[1736780400000,1054,1056,1034,1041],[1736866800000,1051,1051,1021,1021],[1736953200000,1031,1032,1007,1010],[1737039600000,1011,1020,1006,1020],[1737298800000,1020,1036,1016,1023],[1737385200000,1026,1028,1013,1024],[1737471600000,1029,1029,1018,1024],[1737558000000,1024,1024,1016,1018],[1737644400000,1018,1034,1018,1034],[1737903600000,1040,1042,1026,1026],[1737990000000,1034,1040,1024,1039],[1738076400000,1039,1042,1030,1030],[1738162800000,1031,1040,1030,1038],[1738249200000,1041,1042,1032,1040],[1738508400000,1054,1054,1034,1037],[1738594800000,1045,1050,1025,1025],[1738681200000,1026,1028,1011,1015],[1738767600000,1016,1030,1016,1022],[1738854000000,1031,1031,1020,1021],[1739113200000,1021,1029,1017,1017],[1739286000000,1017,1025,1014,1015],[1739372400000,1019,1029,1019,1022],[1739458800000,1035,1037,1018,1033],[1739718000000,1015,1020,980,987],[1739804400000,987,995,984,993],[1739890800000,993,996,988,993],[1739977200000,995,995,984,985],[1740063600000,989,990,983,984],[1740409200000,982,990,979,988],[1740495600000,990,990,981,985],[1740582000000,985,996,983,988],[1740668400000,992,993,982,990],[1740927600000,995,1005,995,1000],[1741014000000,1003,1003,990,990],[1741100400000,992,1006,992,1003],[1741186800000,1004,1007,1001,1001],[1741273200000,1000,1001,996,1000],[1741532400000,1000,1000,996,999],[1741618800000,996,1000,979,1000],[1741705200000,1003,1015,1000,1002],[1741791600000,1001,1012,1001,1001],[1741878000000,1000,1010,998,998],[1742137200000,999,1010,999,1006],[1742223600000,1008,1019,1008,1013],[1742310000000,1016,1026,1015,1017],[1742482800000,1031,1044,1020,1020],[1742742000000,1026,1045,1022,1039],[1742828400000,1046,1046,1025,1025],[1742914800000,1040,1043,1025,1043],[1743001200000,1048,1050,1030,1045],[1743087600000,1050,1067,1049,1053],[1743346800000,1056,1056,1020,1033],[1743433200000,1043,1043,1022,1038],[1743519600000,1032,1036,1023,1023],[1743606000000,1010,1020,1002,1002],[1743692400000,1000,1001,940,973],[1743951600000,930,943,871,883],[1744038000000,932,959,915,949],[1744124400000,934,934,891,913],[1744210800000,996,996,943,966],[1744297200000,950,976,945,976],[1744556400000,991,994,975,983],[1744642800000,994,1005,987,994],[1744729200000,992,992,977,986],[1744815600000,978,987,977,980],[1744902000000,982,995,982,985],[1745247600000,985,988,977,983],[1745334000000,992,994,984,992],[1745420400000,993,1051,964,975],[1745506800000,981,1020,970,981],[1745766000000,982,1015,961,982],[1745938800000,987,1044,960,983],[1746025200000,982,1006,961,975],[1746111600000,981,999,967,990],[1746543600000,996,1019,982,1000],[1746630000000,1001,1016,1001,1004],[1746716400000,1009,1020,999,999],[1746975600000,1016,1035,1015,1035],[1747062000000,1039,1041,1024,1024],[1747148400000,1031,1040,1018,1031],[1747234800000,1035,1040,1004,1023],[1747321200000,1039,1059,1013,1045],[1747580400000,1054,1057,1039,1039],[1747666800000,1038,1044,1031,1041],[1747753200000,1042,1045,1025,1025],[1747839600000,1025,1033,1025,1026],[1747926000000,1024,1027,1015,1021],[1748185200000,1022,1029,1020,1020],[1748271600000,1026,1033,1020,1025],[1748358000000,1025,1033,1021,1022],[1748444400000,1025,1034,1025,1033],[1748530800000,1023,1045,1023,1040],[1748790000000,1040,1040,1028,1039],[1748876400000,1040,1050,1040,1050],[1748962800000,1052,1060,1050,1060],[1749049200000,1062,1064,1054,1055],[1749135600000,1055,1063,1054,1058],[1749394800000,1054,1065,1044,1049],[1749481200000,1054,1068,1052,1061],[1749567600000,1067,1067,1057,1060],[1749654000000,1060,1075,1060,1074],[1749740400000,1074,1074,1050,1051],[1749999600000,1053,1067,1053,1060],[1750086000000,1068,1078,1068,1078],[1750172400000,1078,1083,1072,1082],[1750258800000,1082,1087,1075,1076],[1750345200000,1076,1082,1073,1082],[1750604400000,1079,1084,1069,1084],[1750690800000,1081,1085,1071,1071],[1750777200000,1066,1069,1053,1065],[1750863600000,1071,1080,1069,1080],[1750950000000,1016,1040,1016,1020],[1751209200000,1021,1034,1021,1034],[1751295600000,1025,1034,1024,1026],[1751382000000,1022,1029,1022,1029],[1751468400000,1025,1025,1022,1023],[1751554800000,1031,1032,1022,1023],[1751814000000,1023,1031,1023,1025],[1751900400000,1025,1029,1022,1029],[1751986800000,1031,1035,1028,1031],[1752073200000,1031,1031,1028,1028],[1752159600000,1028,1031,1025,1025],[1752418800000,1029,1035,1025,1034],[1752505200000,1034,1035,1026,1035],[1752591600000,1036,1040,1031,1031],[1752678000000,1036,1037,1031,1034],[1752764400000,1030,1034,1026,1026],[1753110000000,1026,1028,1019,1019],[1753196400000,1023,1030,1023,1024],[1753282800000,1024,1033,1023,1031],[1753369200000,1032,1036,1031,1034],[1753628400000,1033,1034,1025,1028],[1753714800000,1028,1035,1028,1034],[1753801200000,1036,1037,1033,1033],[1753887600000,1037,1037,1032,1032],[1753974000000,1032,1037,1030,1037],[1754233200000,1026,1039,1020,1039],[1754319600000,1035,1043,1033,1041],[1754406000000,1040,1059,1038,1059],[1754492400000,1054,1068,1054,1061],[1754578800000,1056,1069,1055,1068],[1754924400000,1068,1072,1065,1071],[1755010800000,1085,1085,1075,1085],[1755097200000,1089,1141,1088,1141],[1755183600000,1060,1081,1052,1059],[1755442800000,1104,1104,1072,1079],[1755529200000,1081,1093,1078,1086],[1755615600000,1094,1094,1076,1085],[1755702000000,1088,1097,1081,1089],[1755788400000,1090,1119,1089,1116],[1756047600000,1130,1130,1112,1121],[1756134000000,1123,1123,1106,1117],[1756220400000,1123,1123,1111,1113],[1756306800000,1115,1116,1107,1110],[1756393200000,1115,1115,1107,1109],[1756652400000,1139,1139,1110,1124],[1756738800000,1115,1125,1113,1117],[1756825200000,1113,1122,1110,1111],[1756911600000,1115,1123,1115,1120],[1756998000000,1125,1128,1118,1127],[1757257200000,1129,1129,1119,1123],[1757343600000,1128,1149,1123,1131],[1757430000000,1131,1154,1131,1152],[1757516400000,1152,1152,1132,1134],[1757602800000,1146,1146,1120,1120],[1757948400000,1121,1128,1121,1128],[1758034800000,1128,1160,1128,1157],[1758121200000,1154,1157,1143,1152],[1758207600000,1152,1170,1149,1168],[1758466800000,1187,1187,1160,1162],[1758639600000,1178,1178,1162,1172],[1758726000000,1161,1166,1150,1155],[1758812400000,1150,1154,1144,1154],[1759071600000,1154,1163,1150,1158],[1759158000000,1176,1176,1136,1136],[1759244400000,1137,1142,1108,1108],[1759330800000,1119,1119,1105,1110],[1759417200000,1110,1114,1102,1114],[1759676400000,1130,1154,1124,1145],[1759762800000,1142,1142,1123,1123],[1759849200000,1116,1200,1115,1137],[1759935600000,1120,1137,1120,1126],[1760022000000,1137,1169,1116,1169],[1760367600000,1125,1147,1112,1116],[1760454000000,1117,1134,1116,1121],[1760626800000,1120,1130,1117,1118],[1760886000000,1128,1158,1127,1134],[1760972400000,1156,1156,1126,1126],[1761058800000,1153,1153,1124,1143],[1761145200000,1146,1148,1121,1148],[1761231600000,1156,1157,1122,1141],[1761490800000,1141,1152,1141,1149],[1761577200000,1149,1149,1142,1142],[1761663600000,1150,1150,1129,1138],[1761750000000,1139,1146,1135,1140],[1761836400000,1110,1128,1109,1128],[1762182000000,1122,1131,1118,1122],[1762268400000,1123,1123,1110,1122],[1762354800000,1116,1125,1116,1123],[1762441200000,1083,1113,1083,1104],[1762700400000,1110,1124,1110,1118],[1762786800000,1119,1119,1107,1108],[1762873200000,1114,1121,1113,1120],[1762959600000,1120,1120,1112,1120],[1763046000000,1120,1130,1117,1121],[1763305200000,1211,1220,1200,1210],[1763391600000,1212,1215,1200,1215],[1763478000000,1216,1229,1202,1202],[1763564400000,1220,1225,1206,1219],[1763650800000,1193,1229,1187,1225],[1763996400000,1235,1247,1235,1243],[1764082800000,1245,1249,1238,1243],[1764169200000,1237,1260,1237,1260],[1764255600000,1263,1263,1249,1250],[1764514800000,1255,1262,1232,1260],[1764601200000,1253,1263,1247,1247],[1764687600000,1236,1246,1226,1235],[1764774000000,1240,1256,1227,1256],[1764860400000,1256,1307,1244,1307],[1765119600000,1337,1337,1303,1310],[1765206000000,1324,1324,1280,1282],[1765292400000,1275,1300,1273,1275],[1765378800000,1272,1273,1254,1266],[1765465200000,1265,1290,1265,1268],[1765724400000,1254,1290,1254,1273],[1765810800000,1279,1280,1250,1264]]