[[1783987200000,62337.2,65146.84269094163,62273.7,65146.84269094163],[1784073600000,65043.99,65583.3,64482.57,64741.88172312761],[1784160000000,64753.6,64991.96,63721.67962221833,63721.67962221833],[1784246400000,63831.9,64385.2,62540.02,63971.858385689695],[1784332800000,63935.2,64864.99,63894.6,64735.51946857802],[1784419200000,64830.77,65024.23111830656,64277.9,65024.23111830656],[1784505600000,64726.5,65798.99,63770.49,65668.87037625021],[1784592000000,65256.46,66944.83,65157.74,66399.46422038879],[1784678400000,66552.59,66732.72,65550,65777.19961238527],[1784764800000,66112.32,66305.95,64651.1,64746.293505668895],[1784851200000,65098.97,65807.14,63739.75,64153.678397790245],[1784937600000,64146.01,64503.559515614426,63810,64503.559515614426],[1785024000000,64375.6,65569.6,64293.81,65064.910771356124],[1785110400000,65392.63,65729.4,63606.01,63812.08077528818],[1785196800000,63762.12,64102.6,62761,63936.77342808561],[1785283200000,63929.43,64733.8,63280.81,64198.31888559337],[1785369600000,63981.28,65161.87,63603.92,64779.344902157325],[1785456000000,64775.14,65385.41,62486,62916.01612243363],[1785542400000,62892.7,63155.62,62275,62925.199951372255],[1785628800000,62824.63,63796.33,62806.59,63612.466718587326],[1785715200000,63570.01,64086,62313,63715.72620083888],[1785801600000,63526.7,64539.55,63337.43,64208.43246169809],[1785888000000,64112.98,65019.8,63900,64647.66911936126],[1785974400000,64656.8,64998.99,64171.5,64526.642028832655],[1786060800000,64329.37,65366.58,64185.34,64964.410970022625],[1786147200000,64923.2,65192.72,64800,65047.78273780064],[1786233600000,64962.59,65477.1,64655.035128695956,64655.035128695956],[1786320000000,64889.9,65372.97,63806.28,63864.794699684055],[1786406400000,63970,64494.77,63238,63545.84131854118],[1786492800000,63598.1,64455.86,63310.34,63459.21153763854],[1786579200000,63479.99,64002.84,62828.04,63313.00726211329],[1786665600000,63486.5,63603.18,62543.67,63049.266204154126],[1786752000000,63039.9,63179.25,62936.23,63100.463619588336],[1786838400000,63091.31,63446.34906842277,62716.01,63446.34906842277],[1786924800000,62908.98,64623.3641373572,62758.86,64623.3641373572],[1787011200000,64532.1,65046.98,64039.99,64727.72821960819],[1787097600000,64727.4,70014.72,64166.4,69328.9353772363],[1787184000000,69334.78,73390.15,68907.3,73012.03789832578],[1787270400000,73028.2,79357.96,73027.02,78022.90597368563],[1787356800000,78327.01,78820.25,76500,77096.43479249463],[1787443200000,77078.1,78173.02406609469,75600.01,78173.02406609469],[1787529600000,77738.28,80000,76684.89,79129.73602838806],[1787616000000,78986.45,81261.27,77864,78391.08278607855],[1787702400000,78519.77,79428.88949348115,77641.06,79428.88949348115],[1787788800000,79022.55,80857.2,78553.8,79656.01378597277],[1787875200000,80250.9,81432.8,76888.29,77839.70145879866],[1787961600000,77845.5,78389.15909143818,77382.37,78389.15909143818],[1788048000000,78232.96,79398.5,77000,77997.83584659417],[1788134400000,77699.42,79248.8,77409.6,78388.98047559186],[1788220800000,78571.97,79203.67,76420,77387.01507203458],[1788307200000,77437.5,77791.4,76264,77334.31532809226],[1788393600000,77340.01,82278.2,76980,80601.23528076317],[1788480000000,81264.31,81427.75,78680.69,79678.30173102964],[1788566400000,79660.77,80198.7,79435,79776.19064319339],[1788652800000,79828.6,80539.99,79203.59,79765.67146804555],[1788739200000,80335.92,80428.32,78683.9,79014.89164720688],[1788825600000,79106.7,79485,77684.89,78506.92874310313],[1788912000000,78455.8,79736.9,77764.5,77925.80952256113],[1788998400000,78306.42,78559,76491.3,77004.00381013319],[1789084800000,76577,79867.43,76079.64,77271.63591920148],[1789171200000,77228.43,77503.28,77059.75,77229.73321324571],[1789257600000,77283.2,77593.36215609644,76499,77593.36215609644],[1789344000000,76842.15,79592.28,76370,77596.59247455219],[1789430400000,78189.2,78250,74965,75688.5278371037],[1789516800000,75647.66,76550.12,75055,76406.82666948011],[1789603200000,76202.2,77159.9,76019,76426.32885359974],[1789689600000,76427.99,81405.1,76312.5,81094.82380674683],[1789776000000,80890.3,81926.35,80840,81132.11039612503],[1789862400000,81252.41,81487.41,80130,81182.2833081208],[1789948800000,81186.54,87393.22,80865,86552.27981701678],[1790035200000,86615.7,86719.1,85114,85438.10627971367],[1790121600000,86196.07,87274.75,83517.6,84400.91787425712],[1790208000000,84398.02,85117,82918.46,84205.06986566135],[1790294400000,84391.72,85253.27,83204.75,84111.26262145018],[1790380800000,84099.99,84473.9,83800,84445.19020788837],[1790467200000,84442.3,85146.94,84005.8188255664,84005.8188255664],[1790553600000,84470,84985.67,82589.51,83363.94178875205],[1790640000000,83493.37,84557.3,82777.7,83849.64647460589],[1790726400000,83665.6,85619.3,82957.82,83792.22626284776],[1790812800000,83627.36,85273.66,83186,85034.69095323051],[1790899200000,84880.05,87154.08,83888,84604.66375408151],[1790985600000,84518,85038.43,84456.01,84930.61335874103],[1791072000000,84759.2,86800,84722,85955.09435191532],[1791158400000,86505.9,86968.75,84990.1,85740.99977356217],[1791244800000,85758.2,86669.23,84750.65,84783.03372043853],[1791331200000,85549.93,85598,82573.476744871,82573.476744871],[1791417600000,83321.8,83517.9,80401,81988.8469492017],[1791504000000,82458.41128373802,83394.77544159927,82208.60544713444,82555.3345577595],[1791590400000,82556.76894687722,83077.7462245343,82473.86076437242,82909.05787106419],[1791676800000,82909.05787106419,83062.10345374148,82725.14346524369,82816.27402092412]]