{"status":1,"message":"","data":[[1789124400,554.09,1203940,534.5],[1789038000,536.21,1472281,553.35],[1788951600,556.12,486009,560.06],[1788865200,560.05,683029,562.02],[1788778800,564.79,503642,565.46],[1788519600,565.46,388918,561],[1788433200,561,403198,562.8],[1788346800,562.73,920644,571],[1788260400,572.29,476661,578],[1788174000,578.15,779420,573.99],[1787914800,574.34,693845,569],[1787828400,569.4,598894,571.83],[1787655600,571.83,766444,564],[1787569200,563.79,807579,571.63],[1787310000,569.91,379873,568.1],[1787223600,568.09,521627,562.9],[1787137200,562.9,466878,567.49],[1787050800,567.49,1395529,585],[1786964400,587.28,780156,590],[1786618800,587.9,682451,592],[1786532400,591.13,1024694,599.5],[1786446000,599.61,2412014,594.11],[1786359600,593.54,881925,589],[1786100400,586.84,1367419,587.93],[1786014000,587.92,4052268,594.99],[1785927600,590.64,2528945,577.85],[1785841200,573.7,920265,572],[1785754800,569.15,694696,565.26],[1785495600,560.91,541184,565],[1785409200,558.85,903940,551],[1785322800,555.82,725700,562],[1785236400,562.67,2208555,566],[1785150000,563.79,2082728,560],[1784890800,540.11,717473,535.79],[1784804400,538.5,1529383,540],[1784718000,539.49,533867,543],[1784631600,542.37,633058,543.11],[1784545200,540,669201,539.79],[1784286000,540.94,884337,547],[1784199600,547.51,1136450,539.26],[1784113200,537.94,830639,528],[1784026800,528.57,1762148,544.78],[1783940400,547.08,949159,550],[1783681200,557.7,1383382,548],[1783594800,544.6,3260137,552],[1783508400,557.07,1951528,563.86],[1783422000,565.12,2377619,568.7],[1783335600,566.77,1856345,555.94],[1783076400,555.94,969134,552.41],[1782990000,552.41,1916238,554],[1782903600,553.45,3775484,515.1],[1782817200,516.46,628601,512.5],[1782730800,511.29,642943,513],[1782298800,514.26,1044374,512],[1782212400,511.24,1511977,515],[1782126000,512.16,1455490,512.98],[1781866800,512.98,1284857,515],[1781780400,514.79,963452,512],[1781694000,511.87,7613907,522.5],[1781607600,520.35,1980632,515.16],[1781521200,511.46,7259660,515],[1781262000,510.21,1966348,504.9],[1781175600,500.89,1840728,494.9],[1781089200,495.89,1674545,488],[1781002800,490.35,849815,489],[1780916400,485.33,625423,487],[1780657200,489.31,618768,493.5],[1780570800,492.8,694518,493.93],[1780484400,493.93,1814571,498],[1780398000,498.11,2571769,482],[1780311600,485.77,1289167,496],[1780052400,493.37,1177147,490.2],[1779706800,490.2,1104404,483.09],[1779447600,479.56,1150369,485],[1779361200,481.45,1252169,476],[1779274800,475.2,685488,465.01],[1779188400,463.51,1815226,469.4],[1779102000,464.83,960069,479.59],[1778842800,479.59,358652,483.12],[1778756400,481.96,729880,482],[1778670000,481.55,379228,480.26],[1778583600,483.58,295200,484.95],[1778497200,482.03,448867,486],[1778238000,485.95,1057466,492],[1778151600,494.95,966665,492],[1778065200,491.51,1631999,489],[1777978800,483.32,420317,479.3],[1777892400,486.8,2872627,498.49],[1777546800,492.34,1358821,489.99],[1777460400,491.45,490244,498.79],[1777374000,495.88,983340,498],[1777287600,497.33,1478378,494.5],[1777028400,494.48,1764997,479],[1776942000,480.53,928013,491.8],[1776855600,489.34,491274,494],[1776769200,493.63,1178870,495],[1776682800,490.22,1052438,492],[1776423600,497.11,1773674,497],[1776337200,491.99,1361155,499],[1776250800,495.36,1313815,496.2],[1776164400,487.39,758114,485],[1776078000,479.83,1320028,490],[1775818800,500.96,2444510,512.01],[1775732400,511.58,3297445,519.51],[1775646000,519.04,6087017,525],[1775559600,481.16,1330715,476.98],[1775473200,478.27,1478842,480],[1775214000,477.77,1211610,460.55],[1775127600,471.84,1003131,473.98],[1775041200,477.59,3846804,458],[1774954800,452.46,1645297,445],[1774868400,440.3,2710199,456.86],[1774609200,457.86,1202815,454],[1774522800,453.5,2738016,462.98],[1774436400,464.09,2768694,441],[1774350000,437.17,1405635,451.25],[1773918000,437.32,974087,440],[1773831600,443.28,684175,430],[1773745200,426.19,337786,429],[1773658800,423.68,1482873,437],[1773399600,444.72,453980,447.48],[1773313200,447.48,1289180,455],[1773226800,456.69,1029850,462.74],[1773140400,462.74,3486750,460],[1773054000,428.48,1601118,420.5],[1772794800,444.9,996077,457],[1772708400,457.56,1900341,433.63],[1772622000,433.63,1031338,439],[1772535600,439,2861423,415.11],[1772449200,415.86,5321505,424],[1772190000,460.51,605266,456.71],[1772103600,456.71,769198,453],[1772017200,453.24,1162654,459],[1771930800,457.81,1492777,465],[1771844400,464.04,917868,482],[1771585200,482.21,438159,479],[1771498800,478.59,574831,496.7],[1771412400,496.76,2269641,475.5],[1771326000,469.08,1665498,475],[1771239600,475,1487625,488],[1770980400,487.45,753205,489],[1770894000,488.69,604190,490.92],[1770807600,490.92,663746,485.42],[1770721200,485.42,976569,488.5],[1770634800,489.15,3718236,501.11],[1770375600,500.84,2363863,516],[1770202800,514.05,4411444,498],[1770116400,497.89,1803162,490.61],[1770030000,490.61,1081757,489],[1769770800,488.67,1532149,479],[1769684400,477.16,2076460,484.5],[1769598000,483.75,552403,486.85],[1769511600,484.56,1317985,479.97],[1769425200,476.97,1307586,486.39],[1769166000,486.39,1283687,482.5],[1769079600,480.69,779255,479],[1768993200,478.8,2443507,491.74],[1768906800,491.75,2309687,500.5],[1768820400,500.21,3833022,491],[1768561200,488.96,2208410,481.15],[1768474800,478.27,1748995,480.17],[1768388400,482.38,1798889,480.5],[1768302000,479.84,3133109,474.2],[1768215600,471.49,1670965,481],[1767956400,482.13,2364003,484],[1767870000,484.91,4826989,499.94],[1767783600,498.26,5036801,493.25],[1767697200,492.11,9414033,469.99],[1767610800,468.79,6136500,459.5],[1767351600,458.81,5582307,451.99],[1767265200,451.83,2442504,447.35],[1767178800,444.38,1226754,448],[1767092400,447.1,2979718,444.99],[1767006000,444,1758817,442.5],[1766746800,442.01,1785462,440],[1766574000,439.92,1646026,441],[1766487600,440.71,1737303,440],[1766401200,439.46,1950734,438.75],[1766142000,438.78,14227920,436.49],[1766055600,434.63,5916732,431.02],[1765969200,429.9,1521535,432.5],[1765882800,431.64,1972073,432],[1765796400,432,1081892,432],[1765537200,431.8,2954712,429.26],[1765450800,431.02,1410189,434.24],[1765364400,434.24,1105628,435],[1765278000,434.13,2539306,438],[1765191600,435.82,1259670,433.89],[1764932400,433.24,2235212,438.97],[1764846000,433.97,400530,435.71],[1764759600,435.69,1260459,448],[1764673200,444.9,1744655,442],[1764586800,441.48,1346244,446],[1764327600,444.86,2604630,442],[1764241200,440.79,4221656,422.15],[1764154800,422.15,1831327,414.5],[1764068400,411.69,1009152,414.6],[1763982000,413.27,991021,418],[1763722800,417.71,734517,420],[1763636400,419.81,1115016,422.5],[1763550000,421.8,822743,421],[1763463600,420.56,1072567,429.9],[1763377200,426.84,1039943,426.5],[1763118000,425.05,1550393,422],[1763031600,421.92,587958,418],[1762945200,417.11,756242,423.49],[1762858800,420.16,1087757,427.5],[1762772400,426.41,1842575,428.51],[1762513200,426.87,461153,422],[1762426800,421.9,658208,429.97],[1762340400,426.46,898687,430],[1762254000,436.05,431634,443],[1762167600,440.97,1072728,449.99],[1761908400,454.47,1455911,429.99],[1761822000,425.71,604303,432],[1761735600,428.04,645123,431],[1761649200,430.89,481239,440],[1761562800,438.9,529581,442],[1761303600,442.74,1025360,450],[1761217200,452.35,506623,456],[1761130800,454.7,754682,459.01],[1761044400,458.23,594672,460.67],[1760958000,460.67,641942,455],[1760698800,454.02,667864,454.39],[1760612400,454.39,1019694,462],[1760526000,458.36,1376376,451.98],[1760439600,449.27,1180704,435],[1760353200,430.35,1920374,439],[1760094000,445.28,1389100,441.16],[1760007600,444.42,690401,442.39],[1759921200,442.39,1085737,446],[1759834800,444.8,1390259,451.99],[1759748400,450.52,1806181,459],[1759489200,459.3,3059262,482],[1759402800,484.37,2882630,445.01],[1759316400,445.83,1376449,431.11],[1759230000,435.98,2409510,421],[1759143600,418.88,1136965,413],[1758884400,411.45,1590123,408],[1758798000,404.15,357938,403],[1758711600,400.29,582324,403.1],[1758625200,402.7,992505,405.76],[1758538800,405.76,1164912,412],[1758279600,411.95,716016,414],[1758193200,412.57,496795,413.2],[1758106800,411.95,699558,416.75],[1758020400,416.1,1905419,407.99],[1757934000,405.39,211882,403.5],[1757674800,404.15,525628,408.2],[1757588400,408.31,840953,406.25],[1757502000,404.3,610346,409],[1757415600,406.35,3480828,394.5],[1757329200,394.03,1746896,392.01],[1757070000,391.65,1341026,390.42],[1756983600,390.42,1041203,391],[1756897200,388.59,1344833,390],[1756810800,389.98,694935,392],[1756724400,391.64,1420132,391.5],[1756465200,390.93,1393018,395],[1756378800,395,923414,395],[1756292400,394.97,1934069,391],[1756206000,391.24,1783888,394.9],[1756119600,396.42,1499854,404.21],[1755860400,409.19,1797562,414.1],[1755774000,413.55,2686806,426.16],[1755687600,426.16,1050185,427.9],[1755601200,424.77,4244422,412.01],[1755514800,410.12,2567111,395],[1755255600,393.46,2219737,387.02],[1755082800,387.02,5497643,384.4],[1754996400,382.17,993638,378],[1754910000,377.97,1409686,370],[1754650800,369.99,1024977,371],[1754564400,369.51,980582,376],[1754478000,374.15,2369276,364.5],[1754391600,363.87,591958,362.35],[1754305200,362.25,561631,363.35],[1754046000,362.99,499099,360.45],[1753959600,360.45,561432,365.02],[1753873200,361.03,922447,355],[1753786800,353.64,787333,351.2],[1753700400,350.72,1076008,355],[1753441200,355.13,632227,353],[1753354800,351.11,789082,354.6],[1753268400,354.36,472835,358],[1753182000,356.39,1126535,355.8],[1753095600,355.66,1000294,356.15],[1752836400,355.88,661170,360.92],[1752750000,360.92,1091216,356],[1752663600,356.83,2749610,365.94],[1752577200,365.97,1535602,376],[1752490800,375.82,2460758,380],[1752231600,375.42,848725,375.11],[1752145200,374.79,2005892,363.27],[1752058800,363.27,732003,363],[1751972400,362.4,1261516,360.1],[1751886000,358.98,1092919,358.99],[1751626800,355.6,903721,351.99],[1751540400,351.42,1350085,360],[1751454000,357.12,1987911,347],[1751367600,345.36,1458511,333],[1751281200,332.05,791117,334],[1751022000,329.28,970170,320],[1750935600,319.76,469802,321],[1750849200,320.2,763581,320],[1750762800,320.49,2391204,312],[1750676400,304.76,1871653,305],[1750417200,308.25,746532,308.1],[1750330800,308.08,1181477,309.2],[1750244400,309.18,1070346,307],[1750158000,307.06,744928,308.5],[1750071600,308.45,299491,305.05],[1749812400,306.33,861190,310],[1749726000,310.99,741331,311.89],[1749639600,310.86,1271575,312.44],[1749553200,309.36,1162076,306.97],[1749121200,303.94,811330,310],[1749034800,310.48,921729,309.42],[1748948400,309.42,6196558,306],[1748862000,305.48,1495296,307.5],[1748602800,303.29,2194180,290],[1748516400,290.51,495333,290],[1748343600,289.27,1855820,284.51],[1748257200,284.69,618593,285],[1747998000,287.93,833300,286.28],[1747911600,286.27,663619,289.02],[1747825200,288.89,756808,288.9],[1747738800,287.45,4055565,287],[1747652400,286.01,368736,287.99],[1747393200,286.62,1555553,286.49],[1747306800,285.6,3181215,282],[1747220400,280.24,1864130,277.45],[1747134000,275.92,1823012,289.9],[1747047600,281.83,5642903,280],[1746788400,256.24,1243316,253],[1746702000,253.07,2366753,261],[1746615600,262.89,1779567,250.01],[1746529200,269.35,643335,271.44],[1746442800,272.02,422772,275],[1746183600,273.24,674314,267],[1746010800,264.2,1636928,270],[1745924400,271.95,1992907,270.27],[1745838000,277.27,1580632,273.4],[1745578800,271.61,2091238,265.2],[1745492400,265.2,1073742,260],[1745406000,269.2,824645,270],[1745319600,269.89,2414444,280],[1745233200,279,5496803,257],[1744974000,255.65,1281552,253],[1744887600,252.92,420150,252.99],[1744801200,253.09,988044,256.02],[1744714800,256.02,1009297,258.51],[1744628400,258.14,853512,257.45],[1744369200,255.9,384202,255],[1744282800,257.06,1214827,267],[1744196400,259.87,648391,259],[1744110000,260.64,1526036,256.88],[1744023600,256.88,2160581,266],[1743764400,265.33,3876121,256.7],[1743678000,256.45,1421036,247.45],[1743073200,247.4,550356,245],[1742986800,244.9,1155936,240],[1742900400,239.12,715765,236],[1742814000,235.48,812469,239.85],[1742554800,239.85,713313,242],[1742468400,241.03,1585100,242],[1742382000,247.5,2294747,244],[1742295600,244.79,2126714,243.5],[1742209200,243.26,2204251,241.51],[1741950000,241.79,1053094,241.75],[1741863600,241,323714,241.24],[1741777200,240.04,1519352,242.9],[1741690800,241.2,1766776,240.2],[1741604400,239.07,1718709,239],[1741345200,238.84,585205,241.99],[1741258800,240.05,1293908,243.23],[1741172400,243.23,739302,243],[1741086000,242.96,226089,242],[1740999600,242.94,1243582,242],[1740740400,241.9,2170597,237.38],[1740654000,239.01,1395752,239.9],[1740567600,236.63,822532,239.4],[1740481200,238.88,1824302,239.99],[1740394800,240.04,1270099,235.95],[1740135600,234.6,867974,236.6],[1740049200,236.6,688331,236.74],[1739962800,236.74,755375,235.99],[1739876400,234.61,425272,234.5],[1739790000,234.93,530609,236.35],[1739530800,236.33,852505,240],[1739444400,239.21,1844800,239.44],[1739358000,237.98,708868,239],[1739271600,237.5,344587,235],[1739185200,237.15,421383,238],[1738926000,237,312403,236.5],[1738839600,236.13,1729512,240],[1738666800,240,588996,244.37],[1738580400,243.62,1013776,245],[1738321200,240.65,814223,238],[1738234800,237.4,1229658,237],[1738148400,236.95,162586,238.89],[1738062000,238.89,794683,240.03],[1737975600,241.94,443230,245],[1737716400,244.6,1001560,243.77],[1737630000,242.26,501047,243.04],[1737543600,243.04,1236807,246],[1737457200,245.97,1218550,241.9],[1737370800,240.68,1984007,238.5],[1737111600,236.93,682012,236.36],[1737025200,236.36,1308848,238.47],[1736938800,237.46,1221962,237.99],[1736852400,237.4,1409923,237],[1736766000,236.59,1616945,233.91],[1736506800,233.31,1018318,234],[1736420400,234.99,1735396,241.5],[1736334000,241.47,637784,247],[1736247600,245.8,1286956,243],[1736161200,242.06,802312,246.17],[1735902000,246.17,909251,247],[1735815600,247.55,2777521,241.3],[1735729200,245.48,1592767,239.11],[1735642800,241.97,1984119,244.99],[1735556400,243.54,6024573,234],[1735297200,229.82,3683307,222.5],[1735210800,221.01,3519507,223.1],[1735038000,221.74,5939131,221.8],[1734951600,220.96,2240088,226],[1734692400,218.52,1696946,211.99],[1734606000,211.4,3411719,212.96],[1734519600,214.77,2786799,227],[1734433200,225.08,3652286,221.1],[1734346800,224.47,2128923,228.1],[1734087600,228.02,4247367,241.5],[1734001200,241.47,1861976,246.5],[1733914800,245.1,1000996,243.54],[1733828400,243.54,3208349,245],[1733742000,247.42,2625079,257],[1733482800,254.86,2929183,246.1],[1733396400,244.1,2804890,235],[1733310000,234.18,1588932,237.07],[1733223600,236.07,974532,238],[1733137200,238,2528738,228.36],[1732878000,227.38,2225444,226.5],[1732791600,227.44,3149852,232],[1732705200,233.45,10801776,221],[1732618800,237.01,9780616,260],[1732532400,263.33,2081690,257.44],[1732273200,257.44,5502694,237],[1732186800,235.04,1434626,232.3],[1732100400,232.38,1336674,232],[1732014000,230.92,5125765,231],[1731927600,229.51,1630609,233],[1731668400,230.53,3688228,228.1],[1731582000,226.38,2737833,225.8],[1731495600,224.52,1746993,227.49],[1731409200,227.4,317038,227],[1731322800,228.09,382241,228.72],[1731063600,228.67,569711,230.49],[1730977200,230.47,461780,232.45],[1730890800,232.39,527183,231.15],[1730804400,231.15,998518,230],[1730718000,232.71,712700,233],[1730458800,231.53,1216336,232],[1730372400,231.88,738399,238.98],[1730286000,238.98,680133,241],[1730199600,241.33,6944069,239.5],[1730113200,247.01,971936,246.9],[1729854000,245.34,1397199,242.3],[1729767600,242.03,1050602,241.6],[1729681200,240.96,618763,242],[1729594800,241.19,282690,241.35],[1729508400,240.86,721430,242],[1729249200,240.95,615843,240],[1729162800,240.04,1343617,240.5],[1729076400,240.04,637454,242.34],[1728990000,242.34,290008,242],[1728903600,241.43,244769,241],[1728644400,240.62,431871,241.25],[1728558000,240.95,566684,241.04],[1728471600,241.04,838236,241],[1728385200,241.58,1240040,239.74],[1728298800,239.74,776316,237],[1728039600,236.5,1542157,230],[1727953200,230.28,494213,228.75],[1727866800,228.92,245754,227.39],[1727780400,226.92,234917,228.15],[1727694000,228.15,285910,232],[1727434800,231.59,138139,234],[1727348400,233.36,301120,236],[1727262000,234.61,2475481,233],[1727175600,232.92,623784,235],[1727089200,234.02,328336,236.03],[1726830000,236.01,2089920,226.9],[1726743600,225.6,1577593,218],[1726657200,217.73,1364327,212.64],[1726484400,212.64,456975,214.98],[1726225200,214.98,585444,220],[1726138800,216.74,384279,216.9],[1726052400,216.61,465653,221.5],[1725966000,220.84,914732,221],[1725879600,219.64,478443,221.99],[1725620400,221.59,637181,224.46],[1725534000,223.82,433157,226],[1725447600,225.44,377519,230.5],[1725361200,228.8,1016702,231],[1725274800,230.97,457054,236.89],[1725015600,235.43,315746,235.9],[1724936400,236.66,1001804,239.99],[1724850000,239.1,273235,240],[1724763600,239.89,162383,240.25],[1724677200,240.21,255553,240.98],[1724418000,240.98,592637,240],[1724331600,240.05,103794,241.92],[1724245200,241.92,706608,243],[1724158800,242.07,439069,242],[1724072400,241.93,2111123,242],[1723813200,248.29,3126150,241.6],[1723726800,241.57,609828,239.5],[1723554000,239.89,303842,242],[1723467600,241.03,308309,247.89],[1723208400,245.48,845899,241.96],[1723122000,241.96,1082045,242],[1723035600,241.89,587585,241.21],[1722949200,241.21,1145706,238.5],[1722862800,238.54,899172,240.5],[1722603600,240.04,218841,239],[1722517200,239.53,244448,238],[1722430800,238.31,308107,238.1],[1722344400,238.1,348340,239.6],[1722258000,237.68,436320,238],[1721998800,236.59,599189,239.01],[1721912400,239.7,381002,244.8],[1721826000,243,1501062,239.9],[1721739600,237.86,783996,236],[1721653200,235.98,3418732,238.9],[1721394000,239.57,1327195,241.99],[1721307600,241.07,1400102,238.49],[1721048400,237.17,1598960,240.5],[1720789200,237.19,995728,236],[1720702800,236.82,591806,237.5],[1720616400,237.99,569043,239],[1720530000,238.44,1659890,240],[1720443600,239.14,588101,240.9],[1720184400,240.1,3371691,242.7],[1720098000,242,963460,240.5],[1720011600,239.96,1195930,241],[1719925200,240.37,933377,238.5],[1719838800,238.4,751953,240],[1719579600,239.39,1001578,237],[1719493200,236.82,572608,240.05],[1719406800,239.1,940542,240.5],[1719320400,240.23,1540226,240.02],[1719234000,240.08,1004030,247.35],[1718974800,247.35,2221530,255.5],[1718888400,255.56,2276547,243],[1718370000,242.49,3177696,234.5],[1718283600,233,1584794,223.14],[1718197200,223.14,757265,222],[1718110800,222.23,1039627,229],[1718024400,226.79,521770,230.98],[1717765200,230.13,2707686,240.97],[1717678800,239.04,933385,240],[1717592400,240.96,1482973,240.21],[1717506000,241.02,1636665,242.5],[1717419600,243.07,1703377,246.1],[1717160400,246.06,1048137,240.94],[1717074000,240.94,1315420,241.92],[1716987600,240.92,962411,242],[1716814800,241.36,865800,241.07],[1716555600,241.07,8615485,235.5],[1716469200,235.55,403204,235],[1716382800,236.18,1927786,235],[1716296400,234.65,2757096,225.9],[1716210000,225.22,841740,223.6],[1715950800,223.49,918987,225],[1715864400,224.18,3134728,222.7],[1715778000,221.99,2617264,217.7],[1715691600,217.03,1304562,211.05],[1715605200,211.05,807659,211],[1715346000,211.32,3379285,212],[1715259600,211.03,881765,212.74],[1715173200,211.04,909953,212.98],[1715086800,211.12,1070008,214],[1715000400,214.05,338513,216.98],[1714741200,214.43,917389,211.9],[1714654800,211.15,1008057,212.3],[1714482000,212.68,821836,216.7],[1714395600,212.45,1517912,216.1],[1714136400,220.78,1745546,218.76],[1714050000,217.51,3631747,216.5],[1713963600,215.73,1091952,218.95],[1713877200,218.21,1254857,223],[1713790800,223.49,1604012,224.7],[1713531600,222.68,2123553,221],[1713445200,219,5230338,230],[1713358800,229.59,1623482,227.01],[1713272400,228.15,931991,227.05],[1713186000,228.96,4388357,229.01],[1712667600,229.82,2593637,226],[1712581200,224.21,1856452,218],[1712235600,217.52,1468620,212.54],[1712149200,212.54,1020085,216.77],[1712062800,215.77,1763596,214.98],[1711976400,214.94,1033148,214.75],[1711717200,213.62,1764939,211.49],[1711630800,211.2,4787576,211],[1711544400,210.27,2375850,208.11],[1711458000,206.99,3646215,200.9],[1711371600,199.76,1380684,198.4],[1711112400,197.26,1295025,196.25],[1711026000,196.45,2375031,195],[1710939600,203.2,1795871,202],[1710853200,201.3,4094341,197.99],[1710766800,196.36,1546946,193],[1710507600,192.89,987738,191.5],[1710421200,190.5,1429431,186.5],[1710334800,186.49,1482780,186.5],[1710248400,187.04,679259,186.97],[1710162000,186.97,331290,188],[1709902800,188.46,326384,191],[1709816400,190.54,806139,194.5],[1709730000,192.45,472381,193.96],[1709643600,192.73,316293,193],[1709557200,193.41,643877,196],[1709298000,195.21,2838550,189.99],[1709211600,187.89,1627314,184.81],[1709125200,184.12,3097288,184.96],[1709038800,184.23,1767204,184],[1708952400,184.44,1982115,183],[1708693200,181.96,2582739,175.75],[1708606800,175.4,1880159,168.01],[1708520400,168.94,935668,168.5],[1708434000,165.61,425981,166.12],[1708347600,167.71,713794,166.99],[1708088400,167.73,1081197,170],[1708002000,169.23,5071966,169.98],[1707915600,168.92,603754,170.1],[1707829200,169.6,2491967,165.5],[1707742800,166.9,2231336,167.5],[1707483600,167.92,1148046,165.06],[1707310800,170.58,846847,169.99],[1707224400,168.54,1884705,169],[1706878800,167.84,897500,166.99],[1706792400,165.55,1005572,162.8],[1706706000,161.12,977142,161.4],[1706619600,160.6,461285,166.7],[1706533200,166.39,435690,168.53],[1706274000,170.35,861328,172.06],[1706187600,172.92,8505529,170],[1706101200,169.73,1107720,168.71],[1706014800,168.28,2064458,166.98],[1705928400,164.92,1837901,165.5],[1705669200,164.86,909282,164.99],[1705582800,164.22,5414426,164.44],[1705496400,164.39,2778728,161.5],[1705410000,160.09,397173,161],[1705323600,161.26,597573,162],[1705064400,160.9,1352892,161],[1704978000,159.22,1362772,158.71],[1704891600,157.72,779204,161.2],[1704805200,161.34,214549,162.4],[1704718800,162.72,174594,164.5],[1704459600,162.83,520864,163.99],[1704373200,163.19,249269,164],[1704286800,163.88,936862,167],[1704200400,166.11,1194684,165.98],[1704114000,164.34,603653,162],[1703854800,161.36,694657,162],[1703768400,162.04,2399892,158.99],[1703682000,157.97,1173850,149.98],[1703595600,148.56,992469,150.85],[1703250000,150.85,342332,153.5],[1703163600,152.32,727262,153.2],[1703077200,152.66,1278692,157.84],[1702990800,155.27,2375339,154],[1702904400,154.63,1279721,160],[1702645200,158.91,2595594,162],[1702558800,160.77,1208938,164.71],[1702472400,164.71,1253621,171],[1702386000,169.76,624253,170.2],[1702299600,169.73,1494980,173.1],[1702040400,175.04,3868344,174],[1701954000,173.97,3257556,166.9],[1701867600,166.62,5155029,160.12],[1701781200,160.12,3005900,155.9],[1701694800,155.35,978128,153],[1701435600,155.13,1175094,155.25],[1701349200,154.84,2247161,159.8],[1701262800,156.53,5217781,159.51],[1701176400,159.11,4241449,158.17],[1701090000,158.05,8995965,158.49],[1700830800,160.58,1908471,162.5],[1700744400,162.03,3188282,153],[1700658000,153.29,2730894,147.5],[1700571600,146.71,1297930,146],[1700485200,145.99,1308109,145.94],[1700226000,144.29,873703,145.85],[1700139600,145.61,2234847,145],[1700053200,145.62,3545898,145.58],[1699966800,145.58,1613067,147.98],[1699880400,147.79,1336903,150],[1699621200,149.62,3590067,145.8],[1699448400,145.69,9764905,142.7],[1699362000,142.69,2203138,141],[1699275600,141.84,1179922,142.02],[1699016400,141.6,5199507,136.9],[1698930000,135.15,797885,137.11],[1698843600,137.01,1135954,138],[1698757200,137.43,1512563,137],[1698670800,135.83,937360,133.9],[1698411600,137.57,1387699,134.61],[1698325200,136,1277251,133.6],[1698238800,133.61,1510789,133.05],[1698152400,133.34,700292,134.8],[1698066000,133.58,1675210,133.5],[1697806800,132.94,1309901,133],[1697720400,132.65,4569550,129.75],[1697634000,129.68,1077660,128.5],[1697547600,128.32,1551332,129],[1697461200,127.42,671870,127.99],[1697202000,128.38,1951060,124.31],[1697115600,124.64,496916,126],[1697029200,125.49,712220,125.1],[1696942800,124.78,1695875,121.5],[1696856400,121.24,461753,120],[1696597200,120.92,758946,120.95],[1696510800,120.15,1175497,119.39],[1696424400,119.39,2209795,117.89],[1696338000,117.29,446477,117],[1696251600,116.63,942555,114.99],[1695906000,114.61,918373,116],[1695819600,115.83,1556672,116],[1695733200,115.92,503450,117.01],[1695646800,117.01,546928,117.05],[1695387600,117.04,1227791,117],[1695301200,116.98,1028936,116.35],[1695214800,116.37,424669,116.5],[1695128400,116.94,578530,116.79],[1695042000,116.38,181429,117.22],[1694782800,117.19,2273577,119.2],[1694696400,119.07,186316,119.85],[1694610000,119.49,101505,119.06],[1694523600,119.02,526122,120.7],[1694437200,120.08,2166855,120.2],[1694178000,119.87,2190543,118.97],[1694091600,117,1268122,117.1],[1694005200,115.87,1516556,115.51],[1693918800,115.64,477143,117.58],[1693832400,116.13,792829,116.99],[1693573200,115.79,1117695,117.3],[1693486800,116.98,7393117,122.4],[1693400400,122.43,652749,123.81],[1693314000,124.54,292897,126],[1693227600,125.69,1491287,126.02],[1692968400,126.95,1914720,125.65],[1692882000,126.07,2260232,125],[1692795600,124.08,2035400,124.39],[1692709200,124.03,674116,125.98],[1692622800,128.75,1184294,129.05],[1692363600,130.03,530774,131],[1692277200,130.91,2000034,131.5],[1692190800,132.16,1072360,132.35],[1692104400,132.47,765778,133.99],[1691758800,132.37,5907832,130],[1691672400,130.71,3988784,134.25],[1691586000,133.91,1899207,132.1],[1691499600,132.53,1837016,133.81],[1691413200,134.22,4242459,129],[1691154000,129.5,2278521,127.99],[1691067600,128.1,2406114,131],[1690981200,132.31,2698878,131.05],[1690894800,131.3,1767806,132.1],[1690808400,131.87,5554674,125.55],[1690462800,124.97,6026969,123.2],[1690376400,123.25,2359953,122],[1690290000,121.17,2269346,120.67],[1690203600,120.67,1814363,118.25],[1689944400,118.34,4292178,114],[1689858000,113.81,897458,113.5],[1689771600,113.21,1254336,112.5],[1689685200,112.72,2743513,111.47],[1689598800,110.65,1298464,112.9],[1689339600,111.59,1920209,109],[1689253200,109.42,3276575,110.95],[1689166800,110.47,5297599,105],[1689080400,103.6,2768436,98.02],[1688994000,98.5,552268,97.25],[1688734800,98.43,563674,97.31],[1688648400,98.99,2716543,96.57],[1688562000,97.19,1813009,96.97],[1688475600,96.43,7229734,99],[1688389200,92.85,1280696,92.85],[1687870800,86.37,1988931,87],[1687784400,86.87,1585797,84],[1687525200,82.99,225761,82.7],[1687438800,83.33,93816,82.42],[1687352400,83.27,577146,83.75],[1687266000,83.72,831538,82.8],[1687179600,82.96,1698074,86.5],[1686920400,85.72,1079559,87.45],[1686834000,87.03,670411,88],[1686747600,87.56,794049,86.76],[1686661200,86.07,706924,85.85],[1686574800,85.01,2312352,86.09],[1686315600,86.09,597755,86.29],[1686229200,86.29,830018,88],[1686142800,87.49,739831,88.99],[1686056400,88.51,743526,89.01],[1685970000,88.83,1475068,87.44],[1685710800,87.44,719054,88],[1685624400,88,502721,89.5],[1685538000,88.91,394717,90.5],[1685451600,90.16,608374,90],[1685365200,89.97,1031742,90.5],[1685106000,90.01,668107,91.25],[1685019600,91.05,204868,91.25],[1684933200,91.37,238972,91],[1684846800,91.04,839154,92.6],[1684760400,91.53,350264,93.55],[1684501200,92.97,145597,92.5],[1684414800,92.52,319829,93.5],[1684328400,93.07,707288,94.34],[1684242000,93.6,1028458,94],[1684155600,93.73,276205,94.5],[1683896400,94.09,301935,94.8],[1683810000,94.11,506590,96.75],[1683723600,94.79,357456,95.55],[1683637200,95.99,869007,98.47],[1683550800,97.95,360532,98.33],[1683291600,98.33,303945,98.8],[1683205200,98.44,2849011,98.01],[1683118800,98.01,548179,98.5],[1683032400,98.5,900249,98.98],[1682686800,99.31,2062197,98],[1682600400,97.62,827836,95.96],[1682514000,98.78,1822724,99.53],[1681995600,99.22,3552523,98.1],[1681909200,98.1,1145741,98.8],[1681822800,98.92,1690580,98.4],[1681736400,98.27,1121955,97.15],[1681390800,99.01,1138825,98.5],[1681304400,97.47,635408,96],[1681218000,96.13,204649,96.12],[1681131600,96.46,513230,96.02],[1680872400,96.73,212849,97],[1680786000,96.55,332462,94.75],[1680699600,95.28,474436,94.98],[1680613200,94.98,392125,95.35],[1680526800,95.35,297354,95.97],[1680267600,95.2,267783,94.45],[1680181200,93.93,171446,93.2],[1680094800,92.96,396911,92.97],[1680008400,92.74,518723,92.99],[1679922000,92.75,4762770,93.65],[1679662800,92.62,125466,93.65],[1679490000,92.92,3700308,94.89],[1679403600,94.05,667758,95],[1679317200,95.2,222235,96.85],[1679058000,99.76,1432843,100.8],[1678971600,99.8,884687,100.99],[1678885200,100.47,922075,98.25],[1678798800,98.62,469676,99.9],[1678712400,99.13,600702,100.99],[1678453200,99.45,1143888,99.4],[1678366800,98.16,614815,98.8],[1678280400,97.77,552305,98.94],[1678194000,98.19,865895,99.54],[1678107600,99.54,796641,100.2],[1677848400,100.14,4330624,97.12],[1677762000,97.1,1200964,94.2],[1677675600,95,3842315,94.51],[1677589200,94.93,647523,94.5],[1677502800,94.04,258796,95],[1677243600,94.57,246669,95.45],[1677157200,95.03,493635,96.45],[1677070800,95.78,426596,95.99],[1676984400,95.96,300027,96.3],[1676898000,95.33,858896,97.1],[1676638800,97.09,979631,96.56],[1676552400,96.63,7235853,92.97],[1676466000,92.4,1918798,94.9],[1676379600,94.45,376879,95.3],[1676293200,94.43,755610,95.7],[1676034000,94.96,1073537,96.21],[1675947600,96.64,1543510,94.9],[1675861200,94.1,1210116,94],[1675774800,94.03,1018761,92.3],[1675688400,92.5,580385,91.55],[1675429200,91.55,261622,92.55],[1675342800,92.53,175101,93],[1675256400,93.02,242154,92.5],[1675170000,92.48,1248242,93.4],[1675083600,91.65,197699,94],[1674824400,93,1255846,95.61],[1674738000,95.61,5190106,90.24],[1674651600,89.74,7909588,89.4],[1674565200,88.67,483602,88.5],[1674478800,88.27,272559,90.43],[1674219600,88.3,841155,89.1],[1674133200,89.62,399814,90.12],[1674046800,90.12,612875,91.95],[1673960400,89.04,1826716,93.5],[1673874000,92.88,386617,94.39],[1673614800,93.33,373564,94.8],[1673528400,94.11,343849,95.39],[1673442000,94.52,1589929,95.3],[1673355600,95.15,373743,95.49],[1673269200,95.05,2795241,96.25],[1673010000,96.43,2489023,98],[1672923600,97.98,567575,98.5],[1672837200,98.86,374911,100.6],[1672750800,99.76,218223,100.25],[1672664400,100.7,1045918,99.9],[1672405200,99.54,553631,99.98],[1672318800,99.18,661835,101],[1672232400,99.01,5088729,101.49],[1672146000,101.21,275909,104.3],[1672059600,101.86,778816,105.45],[1671800400,103.53,340433,105.12],[1671714000,105.07,317546,104],[1671627600,103.89,360535,104],[1671541200,106.29,3337471,106.25],[1671454800,106.22,1219732,106.8],[1671195600,104.77,842800,105],[1671109200,104.81,1424184,106.1],[1671022800,106.3,292245,107],[1670936400,106.75,247835,105.16],[1670850000,105.45,688410,106],[1670590800,105.29,238276,105.9],[1670504400,105.05,341014,107],[1670418000,106.74,1845638,106.82],[1670331600,106.92,258717,108.9],[1670245200,107.67,204498,109.47],[1669986000,108.87,358287,109.8],[1669899600,109.62,271576,109.55],[1669813200,109.52,434524,110.5],[1669726800,110.83,495841,110.58],[1669640400,110.55,663283,112.79],[1669381200,111.81,648554,113],[1669294800,111.31,865558,112.79],[1669208400,112.02,686276,112],[1669122000,111.65,397877,111.6],[1669035600,111.26,125802,111.18],[1668776400,111.18,1090116,110.85],[1668690000,111.39,852354,112.21],[1668603600,112.16,83637,111.91],[1668517200,112.63,220752,112.5],[1668430800,112.99,1136967,113.1],[1668171600,113.34,1156474,114.25],[1668085200,113.59,4282796,109],[1667912400,107.83,2429031,105.79],[1667826000,105,528322,106.9],[1667566800,104.44,698612,105.12],[1667480400,106.39,152402,106.22],[1667394000,106.23,552107,106.45],[1667307600,105.69,480746,105.33],[1667221200,105.32,738398,107.89],[1666962000,107.1,170362,107.07],[1666875600,107.41,500093,109],[1666789200,110.6,3638000,108.97],[1666702800,108.97,304001,109.08],[1666616400,109.07,194258,111],[1666357200,109.29,912964,110.01],[1666270800,109.5,491350,110.5],[1666184400,109.58,1638100,109],[1666098000,108.7,585212,109.49],[1666011600,108.89,227810,109.55],[1665752400,108.78,630758,109.01],[1665666000,108.96,519385,110.13],[1665579600,110.13,1030331,109.1],[1665493200,109.32,1279628,108.51],[1665406800,108.22,1099099,111],[1665147600,110.87,917917,111.02],[1665061200,111.97,1166714,110.75],[1664974800,109.68,545537,110.01],[1664888400,109.98,697031,109.48],[1664802000,109.4,531672,110.5],[1664542800,109.75,1207019,109.6],[1664456400,109.54,1453959,111.8],[1664370000,111.8,1547754,112.99],[1664283600,112.55,769135,115],[1664197200,113.63,1028947,113],[1663938000,112.72,1307884,115.02],[1663851600,116.52,1734734,117.8],[1663765200,116.96,404942,116.57],[1663678800,116.57,278177,118.97],[1663592400,116.98,160901,118.7],[1663333200,118.41,683089,121.99],[1663246800,120.99,528677,122.15],[1663160400,122.67,1539329,123.5],[1663074000,123.94,1920074,122.08],[1662987600,122.08,683410,121.39],[1662728400,121.51,520264,120.95],[1662642000,119.99,320035,121.5],[1662555600,120.62,414373,119],[1662469200,119.51,219156,120.05],[1662382800,120.09,287637,122.84],[1662123600,120.62,348894,122.48],[1662037200,121.17,475347,122],[1661950800,121.4,311334,122.47],[1661864400,121.3,506890,122.88],[1661778000,121.37,2143114,121],[1661518800,121.81,2843216,125.4],[1661432400,124.12,831301,126],[1661346000,125.71,4243321,125.5],[1661259600,125.26,3166829,124.51],[1661173200,124.43,1656534,125.97],[1660914000,137.54,2370505,137],[1660827600,136.99,1721660,136],[1660741200,135.54,1265145,133.75],[1660654800,133.75,1218557,135],[1660568400,134.26,1978885,133.5],[1660309200,131.25,2562412,128.79],[1660216195,128.06,3129847,128.49],[1660129702,127.43,546127,126],[1659701569,124.78,784207,124],[1659611289,124.99,690084,123.5],[1659525256,122.78,396451,120],[1659438848,119.05,327774,116],[1659358800,118.88,402539,116.1],[1659096453,118.49,49988,119],[1659006435,119.12,532344,119.5],[1658917893,118.9,751345,115.65],[1658834092,117.49,1858729,117.69],[1658745085,115.92,60633,116.87],[1658491866,116.57,801472,116.75],[1658401250,116.62,270731,116.94],[1658314831,116.94,274373,117.99],[1658229207,117.02,1036901,123],[1658142022,122.94,1367055,120.01],[1657884685,123.17,1593369,122.86],[1657794696,122.86,630961,120.25],[1657710870,119.29,743019,116],[1657192424,115,511443,115.2],[1657103492,115.16,660926,115.95],[1657017090,115.19,78186,115.03],[1656933007,116.02,648677,114.01],[1656675085,114.94,589600,113.89],[1656587515,112.98,823058,111.99],[1656501100,111.06,1900815,113.95],[1656414420,112.95,796877,116.92],[1656328313,114.19,1260991,115.01],[1656072798,114.09,1920522,117.6],[1655982853,117.7,961660,117.79],[1655893895,116.61,706788,118.25],[1655809960,118.25,2112797,118],[1655723691,116.69,1534543,118.49],[1655467881,117.9,1596022,118.87],[1655375497,117.03,583244,117.71],[1655289095,117.77,293243,116.94],[1655204828,116.91,368975,118],[1655118876,117.65,1253354,123.1],[1654860694,124.92,225144,125.99],[1654772935,125.57,262910,126.71],[1654686643,126.71,241503,127.09],[1654606800,127.79,241941,128.4],[1654513249,127.98,340197,129.78],[1654255885,128.5,456020,129.88],[1654165891,129.97,2096177,131.5],[1654082065,131.11,229949,131.47],[1653994834,131.08,536275,130.8],[1653908433,130.82,1389175,130.02],[1653653656,129.63,4744950,130.52],[1653562823,130.02,373607,128.5],[1653477264,129.13,440778,127],[1653390255,128.11,745418,129.5],[1653304355,128.97,338254,129.9],[1653046292,129.87,373205,130.24],[1652956303,129.83,245302,130],[1652872501,129.85,383890,128],[1652785627,128.41,291169,130.5],[1652699669,129.05,515648,134],[1652444081,133.78,252136,131.1],[1652351497,131.03,534016,131],[1652267150,130.15,639627,132.35],[1652180615,130.96,277938,131.9],[1652094430,130.79,3312192,137.24],[1651838537,137.24,5304480,140.15],[1651137217,140.15,585929,139],[1651048297,140.41,596405,141.65],[1650964500,140.43,2372257,143.5],[1650877736,141.47,1427088,144],[1650612704,141.03,369021,142],[1650531753,141.15,235873,141.7],[1650445671,141.35,2538219,145.5],[1650359620,144.05,2603302,146.5],[1650270709,145.74,1741096,146.8],[1650009704,146.86,534219,144.99],[1649926909,143.9,271852,144.1],[1649840520,145.33,1830128,144.5],[1649756216,144.58,6394008,142.5],[1649669748,141.12,3981840,137],[1649404898,134.71,816708,130],[1649324400,126.93,1232191,129],[1649237673,129.13,92789,129.45],[1649151347,128.06,158549,125.6],[1649065155,125.49,890648,129.06],[1648815212,132.54,4106588,131.33],[1648725277,130.96,976345,130],[1648638184,130.03,291300,131.5],[1648551959,131.36,554147,131.85],[1648466031,130,133189,127.1],[1648207890,128.94,399377,127.5],[1648117895,126.82,2036931,127],[1647947657,126.49,2449813,126.75],[1647860942,128.07,1149361,129.5],[1647605019,128.66,1561921,130.1],[1647515693,131.61,319338,132],[1647429243,131.29,752345,131],[1647342064,129.6,1034201,131],[1647256124,129.96,49038,130.03],[1647000564,131.1,821004,134.1],[1646910001,135.85,1778979,130.7],[1646821897,130.65,491774,131],[1646737952,130.63,231137,133.8],[1646649095,132.79,459172,135.11],[1646395449,135.8,356890,135.51],[1646303505,136.01,91056,138.4],[1646218982,137.79,510283,137.01],[1646132956,138.3,388629,138.51],[1646047405,139.51,1069302,135.5],[1645788694,134.25,463262,132.12],[1645701154,131.47,678041,135.77],[1645612307,135.77,463744,137],[1645525900,137.96,728001,135.25],[1645441934,136.47,820944,139],[1645183901,139.36,183266,139.5],[1645093914,139.54,303948,141],[1645009668,139.84,384206,140],[1644923437,138.94,1220044,139.91],[1644837277,139.91,403471,140.68],[1644581202,143,449884,138.9],[1644489116,137.77,1094182,139.77],[1644405127,138.53,357729,136.48],[1644318851,135.66,240885,137],[1644232157,136.29,115650,137.02],[1643976111,137.02,217171,138.7],[1643886875,137.72,445357,138.25],[1643800217,137.75,731814,138.39],[1643713309,137.29,696601,137.84],[1643627442,137,806112,139],[1643371204,137.8,418816,137.11],[1643281518,138.52,902000,139.33],[1643193097,138.27,235864,138],[1643109297,137.13,720358,137],[1643022841,137.25,379500,137.02],[1642767279,137.02,491914,138.71],[1642676418,138.38,738642,137.99],[1642590576,137.99,791940,139.98],[1642504392,139.49,793324,139.65],[1642417507,138.94,538877,140],[1642162375,139.07,539930,138.7],[1642072185,138.58,259767,138.99],[1641985976,138.47,483583,138],[1641899432,137.63,380377,137.51],[1641812731,138.18,553428,136],[1641556801,136.22,1175099,136.97],[1641467306,135.53,949285,135.55],[1641380666,135.12,727711,134.1],[1641294660,134.84,507666,134.95],[1641208473,134.25,431863,134.97],[1640952868,134.11,1292347,136.7],[1640862713,136.56,1534817,134.51],[1640776381,135.18,140046,135.9],[1640689626,134.59,105871,135],[1640603651,135.11,1260626,134.92],[1640347980,134.72,327384,136.99],[1640255523,136.04,281239,137.79],[1640169116,136.76,1041298,136.3],[1640085221,136.3,752498,139.5],[1639998738,139.21,798407,139],[1639743199,139.04,898673,140.75],[1639652655,139.84,1532916,141.01],[1639566391,141.13,716238,140],[1639480448,139.61,828563,140],[1639391496,139.96,266169,142.5],[1639138185,141.97,298050,140.01],[1639045911,140.69,921128,143.4],[1638959508,143.13,132656,145.01],[1638875585,144.96,227014,146],[1638788696,145.22,187855,147.5],[1638533310,146.04,1240441,141],[1638444056,141.87,1541660,149],[1638358163,149,461829,148.5],[1638270493,148.69,1484434,151],[1638184410,151.25,922336,148.01],[1637926297,148.56,925024,147.75],[1637836315,147.75,290583,147],[1637751632,147.5,567823,149],[1637665286,149.84,689028,155],[1637579286,153.59,1078935,154.88],[1637323976,149.87,2173110,146.15],[1637233538,147.21,2369252,144],[1637147470,143.31,930359,141.65],[1637058724,140.31,837349,139.99],[1636974474,138.91,126199,139.03],[1636718617,140.08,442945,141.5],[1636628438,141.13,468665,141.11],[1636540305,141.72,336922,141.2],[1636455696,141.11,1196114,141.01],[1636369601,142.01,1706673,141.4],[1636114065,142.04,2483755,140.3],[1636021922,140.66,841868,139.9],[1635935513,139.91,4251524,139.5],[1635849108,138.93,304132,135.5],[1635762715,136.94,471959,134.02],[1635512400,133.27,290560,137.85],[1635419100,136.08,122416,138.45],[1635332837,136.79,197856,138.5],[1635246300,136.01,198572,133.9],[1635166800,133.44,655842,137.01],[1634904172,137.01,1221545,138.1],[1634814406,138.91,3503951,138.5],[1634727822,139.86,1189624,139],[1634553116,138.13,558606,138.1],[1634299491,139.01,718116,139],[1634209507,139.11,764864,137.52],[1634123178,139.25,3051857,140.47],[1634034834,140.47,4110742,140.85],[1633948450,139.94,1805535,139.85],[1633692836,139.6,385389,139],[1633602875,138.97,400194,139.79],[1633518505,139.5,408306,139.99],[1633431811,139.79,1658117,140],[1633345216,139.99,642179,138.1],[1633089631,138.78,753076,139.99],[1633000481,139.93,8787365,130.01],[1632913651,132.03,1446808,134.88],[1632826823,133.88,1006958,131.06],[1632741255,130.19,4129204,134],[1632485183,133.15,317815,134.1],[1632395388,134.32,349113,136.5],[1632309266,133.71,620445,132],[1632222534,131.03,2476828,135.6],[1632136315,134.8,300759,135.55],[1631880022,136.13,1576174,140],[1631788304,139.94,1323503,140.99],[1631703952,140.91,1939467,142.5],[1631617960,142.52,2833664,146],[1631531513,143.02,3048913,148]]}