{"columns":[{"name":"symbol","type":"string"},{"name":"time","type":"int64"},{"name":"open","type":"double"},{"name":"high","type":"double"},{"name":"low","type":"double"},{"name":"close","type":"double"},{"name":"volume","type":"int64"}],"n_rows":3487,"rows_kept":3487,"cut":false,"text_format":"parquet-jsonl-2026-10-02","bounds":{"document_bytes":16777216,"package_text_limit_bytes":33554432,"package_text_slack_bytes":1024,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096,"vector_min":64,"vector_head_fixed":16,"vector_head_variable":64,"kv_value_chars":1048576,"nesting_max":64,"binary_text":true},"cells_cut":0,"cells_bad_utf8":0,"cells_raw":0,"cells_binary":0,"cells_binary_text":0,"cells_vector":0,"n_row_groups":1,"reader":"pyarrow 23.0.1, python 3.13","created_by":"parquet-cpp-arrow version 19.0.1","schema":{"fields":[{"name":"symbol","type":"string","nullable":true,"metadata":null,"children":null},{"name":"time","type":"int64","nullable":true,"metadata":null,"children":null},{"name":"open","type":"double","nullable":true,"metadata":null,"children":null},{"name":"high","type":"double","nullable":true,"metadata":null,"children":null},{"name":"low","type":"double","nullable":true,"metadata":null,"children":null},{"name":"close","type":"double","nullable":true,"metadata":null,"children":null},{"name":"volume","type":"int64","nullable":true,"metadata":null,"children":null}],"parquet":"required group field_id=-1 schema {\n  optional binary field_id=-1 symbol (String);\n  optional int64 field_id=-1 time;\n  optional double field_id=-1 open;\n  optional double field_id=-1 high;\n  optional double field_id=-1 low;\n  optional double field_id=-1 close;\n  optional int64 field_id=-1 volume;\n}\n"},"kv_metadata":[["ARROW:schema",{"$cut":{"chars":1848,"head":""}}],["pandas","{\"index_columns\": [], \"column_indexes\": [], \"columns\": [{\"name\": \"symbol\", \"field_name\": \"symbol\", \"pandas_type\": \"unicode\", \"numpy_type\": \"object\", \"metadata\": null}, {\"name\": \"time\", \"field_name\": \"time\", \"pandas_type\": \"int64\", \"numpy_type\": \"int64\", \"metadata\": null}, {\"name\": \"open\", \"field_name\": \"open\", \"pandas_type\": \"float64\", \"numpy_type\": \"float64\", \"metadata\": null}, {\"name\": \"high\", \"field_name\": \"high\", \"pandas_type\": \"float64\", \"numpy_type\": \"float64\", \"metadata\": null}, {\"name\": \"low\", \"field_name\": \"low\", \"pandas_type\": \"float64\", \"numpy_type\": \"float64\", \"metadata\": null}, {\"name\": \"close\", \"field_name\": \"close\", \"pandas_type\": \"float64\", \"numpy_type\": \"float64\", \"metadata\": null}, {\"name\": \"volume\", \"field_name\": \"volume\", \"pandas_type\": \"int64\", \"numpy_type\": \"int64\", \"metadata\": null}], \"creator\": {\"library\": \"pyarrow\", \"version\": \"19.0.1\"}, \"pandas_version\": \"2.2.3\"}"]]}
["ADBE",1683120600,363.489990234375,365.9599914550781,358.010009765625,358.2149963378906,736750]
["ADBE",1683124200,358.2149963378906,361.9800109863281,357.1099853515625,357.239990234375,546582]
["ADBE",1683127800,357.20001220703125,357.2650146484375,350.7049865722656,353.67388916015625,1045528]
["ADBE",1683131400,353.55999755859375,355.1300048828125,352.18499755859375,352.9200134277344,692030]
["ADBE",1683135000,353.0,354.6099853515625,349.760009765625,350.8399963378906,682228]
["ADBE",1683138600,350.8699951171875,352.3900146484375,344.2349853515625,345.6400146484375,1370827]
["ADBE",1683142200,345.55999755859375,346.1199951171875,344.7550048828125,345.2699890136719,1056880]
["ADBE",1683207000,347.9700012207031,348.0,337.07000732421875,337.1300048828125,1484336]
["ADBE",1683210600,337.17340087890625,338.2099914550781,336.1600036621094,336.4700012207031,861073]
["ADBE",1683214200,336.489990234375,336.94000244140625,333.70098876953125,333.9200134277344,727225]
["ADBE",1683217800,333.94000244140625,337.0849914550781,332.8399963378906,337.0299987792969,1055289]
["ADBE",1683221400,337.1499938964844,337.7200012207031,335.2200012207031,335.2300109863281,393237]
["ADBE",1683225000,335.2300109863281,336.0400085449219,334.0199890136719,334.8450012207031,664207]
["ADBE",1683228600,334.82000732421875,336.80499267578125,334.80999755859375,335.8599853515625,932466]
["ADBE",1683293400,338.9800109863281,344.8999938964844,338.0299987792969,344.260009765625,889411]
["ADBE",1683297000,344.260009765625,345.4200134277344,343.2401123046875,345.3500061035156,570889]
["ADBE",1683300600,345.3450012207031,346.0,344.6675109863281,345.635009765625,306725]
["ADBE",1683304200,345.6600036621094,347.35540771484375,345.4700012207031,347.0299987792969,271460]
["ADBE",1683307800,347.0450134277344,348.3900146484375,346.4501037597656,348.0249938964844,370147]
["ADBE",1683311400,348.04998779296875,349.54998779296875,347.8399963378906,349.17498779296875,477846]
["ADBE",1683315000,349.17999267578125,349.3299865722656,347.9599914550781,348.4800109863281,688407]
["ADBE",1683552600,348.0,350.4800109863281,341.5299987792969,342.7699890136719,692006]
["ADBE",1683556200,342.8450012207031,343.6899108886719,341.0,341.1000061035156,359881]
["ADBE",1683559800,341.1000061035156,343.57000732421875,340.760009765625,342.04998779296875,315381]
["ADBE",1683563400,342.29998779296875,343.1499938964844,341.8399963378906,343.0,212841]
["ADBE",1683567000,342.95001220703125,343.8504943847656,341.7300109863281,342.92999267578125,240651]
["ADBE",1683570600,342.9700012207031,343.5,342.625,342.7099914550781,272326]
["ADBE",1683574200,342.6300048828125,344.3699951171875,342.239990234375,343.989990234375,480225]
["ADBE",1683639000,342.5,344.32989501953125,341.2300109863281,343.25,456018]
["ADBE",1683642600,343.0799865722656,345.0,343.0,344.3399963378906,178542]
["ADBE",1683646200,344.31500244140625,344.82000732421875,343.760009765625,343.8949890136719,120092]
["ADBE",1683649800,343.92999267578125,345.0,343.29998779296875,344.7850036621094,84731]
["ADBE",1683653400,344.6543884277344,344.8500061035156,343.29998779296875,343.5400085449219,110707]
["ADBE",1683657000,343.5400085449219,343.57000732421875,342.70001220703125,342.7900085449219,117958]
["ADBE",1683660600,342.7699890136719,343.7325134277344,342.4501037597656,342.67999267578125,284720]
["ADBE",1683725400,348.25,351.9949951171875,347.04180908203125,348.43499755859375,537833]
["ADBE",1683729000,348.3999938964844,350.489990234375,346.6099853515625,347.3525085449219,286573]
["ADBE",1683732600,347.2699890136719,348.1700134277344,345.82000732421875,346.1700134277344,201972]
["ADBE",1683736200,346.17999267578125,347.0150146484375,341.831787109375,343.4100036621094,400128]
["ADBE",1683739800,343.3599853515625,346.7900085449219,342.9209899902344,345.0799865722656,404237]
["ADBE",1683743400,345.2799987792969,346.0,344.6700134277344,344.9949951171875,444638]
["ADBE",1683747000,344.989990234375,345.0799865722656,343.05999755859375,344.0199890136719,576297]
["ADBE",1683811800,341.8800048828125,344.6600036621094,340.1000061035156,341.6730041503906,437473]
["ADBE",1683815400,341.80999755859375,341.8399963378906,339.3699951171875,341.4700012207031,280939]
["ADBE",1683819000,341.3699951171875,342.09600830078125,339.5679931640625,340.05999755859375,231613]
["ADBE",1683822600,339.9700012207031,341.3399963378906,339.9700012207031,340.6400146484375,141395]
["ADBE",1683826200,340.6400146484375,341.5,339.9700012207031,341.4657897949219,149411]
["ADBE",1683829800,341.3900146484375,342.1499938964844,340.9599914550781,341.17999267578125,168729]
["ADBE",1683833400,341.1700134277344,341.70001220703125,340.3500061035156,341.4800109863281,378980]
["ADBE",1683898200,340.510009765625,340.7900085449219,334.75,335.6199951171875,718150]
["ADBE",1683901800,335.5400085449219,336.9200134277344,334.760009765625,335.0899963378906,422684]
["ADBE",1683905400,334.9150085449219,335.6600036621094,333.67999267578125,333.8800048828125,364539]
["ADBE",1683909000,333.885009765625,334.4649963378906,332.15008544921875,334.3299865722656,386966]
["ADBE",1683912600,334.4700012207031,334.7550048828125,332.0799865722656,332.30499267578125,309566]
["ADBE",1683916200,332.260009765625,334.5,331.8900146484375,334.3699951171875,548994]
["ADBE",1683919800,334.3999938964844,335.7099914550781,334.0,335.44000244140625,761671]
["ADBE",1684157400,337.3500061035156,339.4599914550781,333.010009765625,338.42498779296875,731880]
["ADBE",1684161000,338.4200134277344,342.19000244140625,338.3140869140625,341.69000244140625,346018]
["ADBE",1684164600,341.4700012207031,342.3800048828125,341.0799865722656,341.4049987792969,235719]
["ADBE",1684168200,341.42999267578125,344.29998779296875,340.9400939941406,344.05499267578125,287645]
["ADBE",1684171800,344.07000732421875,344.45001220703125,342.9049987792969,344.1300048828125,320106]
["ADBE",1684175400,344.17999267578125,345.5199890136719,343.79998779296875,345.44000244140625,324594]
["ADBE",1684179000,345.3900146484375,345.8900146484375,344.739990234375,345.760009765625,516234]
["ADBE",1684243800,344.20001220703125,345.0,341.1700134277344,342.82000732421875,577789]
["ADBE",1684247400,343.17999267578125,345.17498779296875,343.048095703125,343.95001220703125,374411]
["ADBE",1684251000,344.0450134277344,344.1000061035156,342.54998779296875,342.70001220703125,153921]
["ADBE",1684254600,342.760009765625,343.5249938964844,342.54998779296875,343.07000732421875,172194]
["ADBE",1684258200,343.1099853515625,344.2650146484375,342.95001220703125,344.17999267578125,165940]
["ADBE",1684261800,344.2300109863281,347.06500244140625,343.9700012207031,346.239990234375,479627]
["ADBE",1684265400,346.17999267578125,346.427490234375,344.9100036621094,345.1000061035156,409889]
["ADBE",1684330200,345.3599853515625,351.73870849609375,345.1199951171875,350.1499938964844,747886]
["ADBE",1684333800,350.2900085449219,353.4700012207031,350.1499938964844,352.8700866699219,522804]
["ADBE",1684337400,352.989990234375,354.8999938964844,352.9800109863281,354.1199951171875,339390]
["ADBE",1684341000,354.2008972167969,357.5,354.1199951171875,356.9601135253906,318960]
["ADBE",1684344600,357.0899963378906,358.69000244140625,356.5299987792969,358.1499938964844,271745]
["ADBE",1684348200,358.0899963378906,358.0899963378906,356.3699951171875,356.9100036621094,295744]
["ADBE",1684351800,357.0,357.3392028808594,356.2200012207031,356.635009765625,391786]
["ADBE",1684416600,357.0,360.3999938964844,356.45001220703125,360.2349853515625,587641]
["ADBE",1684420200,360.2799987792969,361.1199951171875,358.2099914550781,360.4700012207031,308131]
["ADBE",1684423800,360.80999755859375,361.4800109863281,358.95001220703125,358.95001220703125,255332]
["ADBE",1684427400,359.010009765625,359.45001220703125,358.4700012207031,358.5199890136719,185578]
["ADBE",1684431000,358.4800109863281,359.80999755859375,358.0299987792969,359.489990234375,212484]
["ADBE",1684434600,359.5350036621094,360.7099914550781,359.3399963378906,360.364990234375,268168]
["ADBE",1684438200,360.32000732421875,360.8500061035156,359.8699951171875,360.3800048828125,493691]
["ADBE",1684503000,362.0,366.9599914550781,361.3599853515625,365.7550048828125,690162]
["ADBE",1684506600,365.67999267578125,368.32000732421875,365.55999755859375,366.3900146484375,538634]
["ADBE",1684510200,366.31500244140625,367.3399963378906,365.3349914550781,365.7799987792969,291805]
["ADBE",1684513800,365.5400085449219,367.5,365.19000244140625,366.840087890625,159889]
["ADBE",1684517400,367.1300048828125,368.17999267578125,366.2799987792969,367.5899963378906,217256]
["ADBE",1684521000,367.57000732421875,369.510009765625,366.9800109863281,369.2950134277344,340569]
["ADBE",1684524600,369.3299865722656,372.0799865722656,369.3299865722656,371.2699890136719,776551]
["ADBE",1684762200,371.25,374.4024963378906,369.6600036621094,372.364990234375,733560]
["ADBE",1684765800,372.364990234375,373.25,370.5887145996094,370.9599914550781,298976]
["ADBE",1684769400,370.8900146484375,373.0,370.69000244140625,371.8299865722656,261855]
["ADBE",1684773000,371.7799987792969,374.0400085449219,371.44000244140625,372.8999938964844,219197]
["ADBE",1684776600,372.9599914550781,373.32000732421875,372.1391906738281,372.760009765625,178985]
["ADBE",1684780200,372.760009765625,374.0400085449219,372.010986328125,372.2300109863281,205426]
["ADBE",1684783800,372.20001220703125,372.6700134277344,371.3800048828125,372.0400085449219,350845]
["ADBE",1684848600,371.80999755859375,376.489990234375,370.1400146484375,370.4100036621094,796865]
["ADBE",1684852200,370.44500732421875,373.4700012207031,369.9200134277344,373.20001220703125,301007]
["ADBE",1684855800,373.1700134277344,373.4599914550781,372.19500732421875,372.3999938964844,188101]
["ADBE",1684859400,372.30999755859375,373.07501220703125,370.19000244140625,372.07501220703125,239232]
["ADBE",1684863000,371.989990234375,372.32000732421875,370.0,371.25,253917]
["ADBE",1684866600,371.2650146484375,371.70001220703125,370.56500244140625,371.4100036621094,309330]
["ADBE",1684870200,371.42999267578125,372.0,370.3999938964844,370.4200134277344,491121]
["ADBE",1684935000,368.4100036621094,369.05999755859375,361.7200012207031,362.5950012207031,659641]
["ADBE",1684938600,362.5199890136719,365.20001220703125,362.5199890136719,364.0050048828125,407312]
["ADBE",1684942200,364.0,364.18109130859375,362.3699951171875,363.1499938964844,227513]
["ADBE",1684945800,363.0899963378906,363.8949890136719,362.8399963378906,363.3999938964844,201899]
["ADBE",1684949400,363.4599914550781,366.5414123535156,363.4599914550781,364.19000244140625,182856]
["ADBE",1684953000,364.17999267578125,367.42498779296875,363.5975036621094,367.1000061035156,228837]
["ADBE",1684956600,367.20001220703125,367.7699890136719,365.44000244140625,365.7900085449219,349746]
["ADBE",1685021400,375.489990234375,384.2799987792969,374.0899963378906,383.75,1662487]
["ADBE",1685025000,383.8949890136719,392.7355041503906,383.3299865722656,390.510009765625,1418597]
["ADBE",1685028600,390.4200134277344,393.8699951171875,387.5899963378906,393.79998779296875,485637]
["ADBE",1685032200,393.7200012207031,393.8500061035156,389.8699951171875,393.7200012207031,421031]
["ADBE",1685035800,393.7200012207031,397.6514892578125,392.70001220703125,397.4599914550781,637682]
["ADBE",1685039400,397.4800109863281,397.5400085449219,392.0799865722656,393.78228759765625,713693]
["ADBE",1685043000,393.739990234375,393.760009765625,391.5,392.0899963378906,701576]
["ADBE",1685107800,396.7200012207031,409.3550109863281,396.57000732421875,409.2699890136719,2098171]
["ADBE",1685111400,409.29998779296875,415.45001220703125,405.5,406.32501220703125,1404771]
["ADBE",1685115000,406.364990234375,410.6076965332031,405.3900146484375,410.2699890136719,555099]
["ADBE",1685118600,410.29998779296875,412.5799865722656,410.29998779296875,412.4150085449219,514108]
["ADBE",1685122200,412.3800048828125,413.2139892578125,411.82000732421875,412.57000732421875,581840]
["ADBE",1685125800,412.5849914550781,415.79998779296875,412.3399963378906,415.7799987792969,683057]
["ADBE",1685129400,415.8299865722656,416.3599853515625,414.7799987792969,415.3999938964844,1330222]
["ADBE",1685453400,432.2099914550781,432.989990234375,418.1700134277344,420.6075134277344,2064458]
["ADBE",1685457000,420.489990234375,422.6300048828125,418.2200012207031,419.80499267578125,614518]
["ADBE",1685460600,419.79998779296875,420.260009765625,416.6600036621094,417.69000244140625,470163]
["ADBE",1685464200,417.489990234375,418.4100036621094,416.3800048828125,417.67999267578125,315750]
["ADBE",1685467800,417.5799865722656,420.510009765625,416.0799865722656,420.18011474609375,335530]
["ADBE",1685471400,420.32501220703125,421.8500061035156,419.5849914550781,419.94500732421875,380412]
["ADBE",1685475000,419.9800109863281,420.92999267578125,416.6050109863281,417.2200012207031,631165]
["ADBE",1685539800,413.8999938964844,417.1700134277344,410.70098876953125,412.82000732421875,882769]
["ADBE",1685543400,413.0400085449219,414.8299865722656,412.4053039550781,414.1199951171875,408532]
["ADBE",1685547000,414.2349853515625,416.1199951171875,413.3500061035156,415.2149963378906,274998]
["ADBE",1685550600,415.20001220703125,419.17999267578125,414.79998779296875,419.1650085449219,448402]
["ADBE",1685554200,419.1650085449219,420.760009765625,418.6600036621094,419.239990234375,371660]
["ADBE",1685557800,419.30999755859375,419.30999755859375,416.7174987792969,417.4800109863281,309108]
["ADBE",1685561400,417.5299987792969,421.3599853515625,417.1199951171875,417.95001220703125,840734]
["ADBE",1685626200,412.2900085449219,420.5444030761719,412.2900085449219,418.3699951171875,985502]
["ADBE",1685629800,418.50250244140625,420.739990234375,417.6499938964844,420.739990234375,491849]
["ADBE",1685633400,420.75,424.4200134277344,420.4800109863281,424.0,389587]
["ADBE",1685637000,424.1000061035156,427.6944885253906,423.5899963378906,425.2550048828125,565748]
["ADBE",1685640600,425.2200012207031,429.70001220703125,424.79998779296875,428.7349853515625,503878]
["ADBE",1685644200,428.7149963378906,430.6000061035156,427.5299987792969,427.6549987792969,450235]
["ADBE",1685647800,427.7699890136719,428.0450134277344,425.45001220703125,426.7699890136719,586557]
["ADBE",1685712600,432.0,438.29998779296875,430.3599853515625,432.1099853515625,938195]
["ADBE",1685716200,432.1700134277344,438.29998779296875,431.19000244140625,438.0799865722656,560191]
["ADBE",1685719800,438.1171875,438.5307922363281,434.8800048828125,436.89471435546875,354317]
["ADBE",1685723400,436.94000244140625,437.55999755859375,436.41009521484375,437.0050048828125,373362]
["ADBE",1685727000,437.0350036621094,437.45001220703125,436.206298828125,436.57000732421875,331690]
["ADBE",1685730600,436.6499938964844,437.239990234375,434.2300109863281,434.3399963378906,413929]
["ADBE",1685734200,434.2900085449219,436.82000732421875,433.82000732421875,436.5,809211]
["ADBE",1685971800,431.2900085449219,433.375,426.9599914550781,428.5799865722656,691721]
["ADBE",1685975400,428.7049865722656,434.489990234375,428.4599914550781,434.1650085449219,330249]
["ADBE",1685979000,434.05999755859375,439.5105895996094,434.0400085449219,438.9800109863281,683508]
["ADBE",1685982600,438.9200134277344,440.3799133300781,438.4549865722656,439.82501220703125,243645]
["ADBE",1685986200,439.8699951171875,439.8699951171875,434.2850036621094,434.82000732421875,360715]
["ADBE",1685989800,434.92999267578125,436.9200134277344,433.57000732421875,435.8599853515625,374793]
["ADBE",1685993400,435.75,436.55999755859375,434.1300048828125,434.2099914550781,359728]
["ADBE",1686058200,432.54998779296875,435.5210876464844,431.864990234375,434.3800048828125,498412]
["ADBE",1686061800,434.30499267578125,437.1199951171875,433.20001220703125,434.4649963378906,276851]
["ADBE",1686065400,434.2799987792969,436.7698974609375,433.7539978027344,434.44500732421875,207100]
["ADBE",1686069000,434.54998779296875,434.79998779296875,431.9200134277344,432.55999755859375,210090]
["ADBE",1686072600,432.5,433.2900085449219,431.239990234375,433.2900085449219,172545]
["ADBE",1686076200,433.385009765625,434.1300048828125,432.1600036621094,433.80999755859375,203947]
["ADBE",1686079800,433.7799987792969,434.1449890136719,432.6600036621094,432.8299865722656,368965]
["ADBE",1686144600,433.8450012207031,436.80999755859375,425.79998779296875,426.79998779296875,670779]
["ADBE",1686148200,426.6600036621094,427.4100036621094,420.739990234375,422.63641357421875,626846]
["ADBE",1686151800,422.6700134277344,423.84991455078125,418.80999755859375,419.7300109863281,571568]
["ADBE",1686155400,419.7300109863281,422.4599914550781,419.7300109863281,421.79998779296875,458021]
["ADBE",1686159000,421.6600036621094,421.7799987792969,418.44000244140625,420.7250061035156,439444]
["ADBE",1686162600,420.5899963378906,421.1799011230469,419.7699890136719,420.17999267578125,461966]
["ADBE",1686166200,420.0899963378906,420.3399963378906,417.74249267578125,418.3399963378906,892625]
["ADBE",1686231000,424.1499938964844,436.8999938964844,423.5841064453125,435.55999755859375,1993014]
["ADBE",1686234600,435.7250061035156,440.62750244140625,434.0899963378906,439.6099853515625,979202]
["ADBE",1686238200,439.6099853515625,440.44000244140625,436.8800048828125,440.2799987792969,542649]
["ADBE",1686241800,440.2934875488281,440.2934875488281,436.34521484375,436.8999938964844,388678]
["ADBE",1686245400,436.8900146484375,437.44000244140625,433.7749938964844,436.6700134277344,377927]
["ADBE",1686249000,436.79998779296875,439.4949951171875,436.2301025390625,439.1099853515625,719352]
["ADBE",1686252600,439.05499267578125,440.2900085449219,438.3713073730469,438.92999267578125,643788]
["ADBE",1686317400,456.909912109375,466.5899963378906,453.6000061035156,464.04998779296875,2821356]
["ADBE",1686321000,464.1600036621094,464.9750061035156,458.0177917480469,459.54998779296875,1034499]
["ADBE",1686324600,459.489990234375,459.5,456.1488037109375,457.0,969779]
["ADBE",1686328200,456.760009765625,457.57000732421875,453.6000061035156,457.57000732421875,610493]
["ADBE",1686331800,457.57000732421875,459.375,457.0799865722656,458.3349914550781,469979]
["ADBE",1686335400,458.25,458.45001220703125,456.29010009765625,457.739990234375,491698]
["ADBE",1686339000,457.6700134277344,457.7950134277344,453.0899963378906,453.9200134277344,843307]
["ADBE",1686576600,462.8599853515625,466.6299133300781,459.4200134277344,465.7200927734375,1624485]
["ADBE",1686580200,465.8599853515625,467.7398986816406,463.1300048828125,466.8399963378906,761960]
["ADBE",1686583800,466.8299865722656,469.0790100097656,465.8699951171875,468.3500061035156,613077]
["ADBE",1686587400,468.375,472.19989013671875,468.1400146484375,471.9200134277344,679050]
["ADBE",1686591000,472.05999755859375,473.94000244140625,471.739990234375,472.56500244140625,505199]
["ADBE",1686594600,472.57000732421875,476.510009765625,472.5120849609375,474.75,708600]
["ADBE",1686598200,474.82501220703125,478.0400085449219,474.2300109863281,474.6400146484375,986730]
["ADBE",1686663000,489.7099914550781,491.510009765625,471.510009765625,473.6499938964844,2463597]
["ADBE",1686666600,473.5799865722656,478.8599853515625,473.29998779296875,475.5299987792969,1105980]
["ADBE",1686670200,475.5400085449219,476.55999755859375,470.6300048828125,471.3599853515625,699826]
["ADBE",1686673800,471.4800109863281,476.43499755859375,470.3599853515625,474.75,551516]
["ADBE",1686677400,474.6600036621094,477.6099853515625,474.6400146484375,475.3988037109375,530188]
["ADBE",1686681000,475.57501220703125,480.1700134277344,474.32000732421875,476.8599853515625,703805]
["ADBE",1686684600,476.9700012207031,480.0,476.45001220703125,478.9800109863281,721799]
["ADBE",1686749400,476.1499938964844,483.67999267578125,474.29998779296875,480.2799987792969,1105122]
["ADBE",1686753000,480.2850036621094,483.8500061035156,479.5299987792969,483.2699890136719,565669]
["ADBE",1686756600,483.3699951171875,483.5199890136719,481.1099853515625,481.3500061035156,353676]
["ADBE",1686760200,481.2900085449219,483.6600036621094,480.2200012207031,480.3999938964844,443236]
["ADBE",1686763800,480.53240966796875,481.79998779296875,473.20001220703125,476.57989501953125,694362]
["ADBE",1686767400,476.010009765625,480.3599853515625,475.510009765625,477.9100036621094,647401]
["ADBE",1686771000,477.7799987792969,479.6199951171875,476.3999938964844,479.6000061035156,614422]
["ADBE",1686835800,475.4700012207031,482.4700012207031,474.25,482.07000732421875,1716812]
["ADBE",1686839400,482.2710876464844,486.6600036621094,479.8299865722656,486.47589111328125,905407]
["ADBE",1686843000,486.3599853515625,488.8699951171875,485.7300109863281,487.2799987792969,801952]
["ADBE",1686846600,487.2799987792969,488.6600036621094,485.1954040527344,488.6000061035156,480287]
["ADBE",1686850200,488.6000061035156,490.9700012207031,487.79998779296875,490.7200012207031,658393]
["ADBE",1686853800,490.760009765625,495.0,490.5,493.92999267578125,1093791]
["ADBE",1686857400,493.9200134277344,495.19989013671875,489.8703918457031,490.7799987792969,1498554]
["ADBE",1686922200,518.22998046875,518.739990234375,499.0,505.1099853515625,5462002]
["ADBE",1686925800,504.70001220703125,507.9200134277344,502.17999267578125,503.4800109863281,1290219]
["ADBE",1686929400,503.4800109863281,504.3699035644531,500.2300109863281,503.31500244140625,765541]
["ADBE",1686933000,503.3999938964844,506.8349914550781,501.04998779296875,501.3244934082031,656469]
["ADBE",1686936600,501.1000061035156,502.5299072265625,498.6099853515625,499.7149963378906,799302]
["ADBE",1686940200,499.7561950683594,499.8924865722656,496.70001220703125,496.8299865722656,1042785]
["ADBE",1686943800,496.8599853515625,498.5299987792969,494.6199951171875,495.260009765625,1220079]
["ADBE",1687267800,485.6300048828125,492.68829345703125,480.0,483.7200012207031,1875166]
["ADBE",1687271400,483.70001220703125,487.2398986816406,482.67498779296875,484.6300048828125,649634]
["ADBE",1687275000,484.9700012207031,485.2799987792969,480.3699951171875,484.0249938964844,563718]
["ADBE",1687278600,484.0400085449219,485.4700012207031,483.4801025390625,484.2699890136719,391292]
["ADBE",1687282200,484.25,485.2998962402344,482.0199890136719,484.79998779296875,368917]
["ADBE",1687285800,484.8500061035156,485.67999267578125,483.4800109863281,485.4866027832031,366976]
["ADBE",1687289400,485.5,487.3140869140625,485.44500732421875,485.9200134277344,631346]
["ADBE",1687354200,492.0,495.54998779296875,482.2300109863281,483.5299987792969,1568870]
["ADBE",1687357800,483.4750061035156,483.9599914550781,476.0201110839844,480.5849914550781,829554]
["ADBE",1687361400,480.75,481.7799987792969,475.85101318359375,476.010009765625,599889]
["ADBE",1687365000,476.05499267578125,477.8999938964844,475.30999755859375,476.2250061035156,371824]
["ADBE",1687368600,476.2250061035156,479.9075012207031,476.0050048828125,479.75,351874]
["ADBE",1687372200,479.8399963378906,481.4299011230469,478.29998779296875,479.8450012207031,378442]
["ADBE",1687375800,479.9049987792969,479.9200134277344,477.010009765625,477.3699951171875,498455]
["ADBE",1687440600,474.1199951171875,481.0,473.0201110839844,478.9800109863281,955631]
["ADBE",1687444200,479.0799865722656,479.8299865722656,474.2300109863281,475.19000244140625,501581]
["ADBE",1687447800,475.1700134277344,477.5,474.3500061035156,475.07501220703125,484744]
["ADBE",1687451400,475.1400146484375,475.4119873046875,473.4200134277344,473.7300109863281,448711]
["ADBE",1687455000,473.6499938964844,475.7200012207031,473.2200012207031,475.33441162109375,216458]
["ADBE",1687458600,475.3384094238281,476.6600036621094,474.9901123046875,475.8900146484375,236412]
["ADBE",1687462200,475.8900146484375,478.7749938964844,475.239990234375,477.5799865722656,354500]
["ADBE",1687527000,472.95001220703125,480.3699035644531,472.32000732421875,479.2724914550781,900796]
["ADBE",1687530600,479.19500732421875,483.0,479.19500732421875,479.9800109863281,621693]
["ADBE",1687534200,480.07000732421875,481.489990234375,478.4599914550781,481.489990234375,306647]
["ADBE",1687537800,481.489990234375,482.75,480.44000244140625,481.55999755859375,244536]
["ADBE",1687541400,481.7699890136719,482.6700134277344,480.5299987792969,482.0,239872]
["ADBE",1687545000,482.1300048828125,482.54998779296875,480.125,482.4049987792969,459529]
["ADBE",1687548600,482.489990234375,487.3299865722656,482.4891052246094,484.82000732421875,883918]
["ADBE",1687786200,483.010009765625,487.15631103515625,479.760009765625,483.7099914550781,825953]
["ADBE",1687789800,483.95001220703125,485.159912109375,479.82000732421875,480.92999267578125,380459]
["ADBE",1687793400,480.95001220703125,483.1462097167969,479.9049987792969,482.2300109863281,463213]
["ADBE",1687797000,482.1650085449219,482.7889099121094,480.4800109863281,481.9100036621094,239034]
["ADBE",1687800600,481.82000732421875,483.0,480.29998779296875,482.6499938964844,210732]
["ADBE",1687804200,482.3800048828125,485.1370849609375,482.0,482.5400085449219,332622]
["ADBE",1687807800,482.54998779296875,483.4198913574219,479.04998779296875,479.3399963378906,406452]
["ADBE",1687872600,480.0,485.9200134277344,479.95001220703125,483.25,393406]
["ADBE",1687876200,483.5,484.9200134277344,481.4700012207031,484.9200134277344,251828]
["ADBE",1687879800,485.0,488.2200012207031,483.95001220703125,488.0791015625,279889]
["ADBE",1687883400,488.1199951171875,490.1000061035156,487.44000244140625,489.75,298928]
["ADBE",1687887000,489.7850036621094,490.79998779296875,488.1499938964844,488.8699951171875,231018]
["ADBE",1687890600,488.8699951171875,490.79998779296875,487.82000732421875,490.7049865722656,248074]
["ADBE",1687894200,490.79998779296875,490.79998779296875,488.260009765625,489.20001220703125,423326]
["ADBE",1687959000,482.0,486.5899963378906,480.3900146484375,486.20001220703125,482221]
["ADBE",1687962600,486.1099853515625,489.75,485.94000244140625,486.8699951171875,310313]
["ADBE",1687966200,486.989990234375,488.19000244140625,485.45001220703125,485.7550048828125,191038]
["ADBE",1687969800,485.6127014160156,486.4800109863281,483.69000244140625,484.7900085449219,176011]
["ADBE",1687973400,484.8699951171875,485.94000244140625,483.95001220703125,485.55999755859375,179101]
["ADBE",1687977000,485.32000732421875,485.5799865722656,482.3900146484375,482.82501220703125,365346]
["ADBE",1687980600,482.8399963378906,484.04998779296875,481.0299987792969,483.1099853515625,872838]
["ADBE",1688045400,484.4700012207031,485.8299865722656,479.6000061035156,480.760009765625,422986]
["ADBE",1688049000,480.6300048828125,485.3299865722656,479.906005859375,485.1400146484375,285627]
["ADBE",1688052600,485.4200134277344,485.5,483.42999267578125,484.8800048828125,175256]
["ADBE",1688056200,484.9173889160156,484.9299011230469,482.9200134277344,483.9599914550781,103133]
["ADBE",1688059800,483.6700134277344,483.8500061035156,481.614990234375,483.25,143158]
["ADBE",1688063400,483.239990234375,484.4833068847656,482.2099914550781,483.9100036621094,165577]
["ADBE",1688067000,483.80999755859375,485.0950012207031,482.7650146484375,483.7699890136719,346606]
["ADBE",1688131800,482.739990234375,492.239990234375,482.7200012207031,491.1600036621094,804484]
["ADBE",1688135400,491.3369140625,492.80999755859375,488.8100891113281,489.1099853515625,357214]
["ADBE",1688139000,489.0849914550781,491.6698913574219,488.2300109863281,490.6050109863281,191946]
["ADBE",1688142600,490.6600036621094,491.8299865722656,490.3200988769531,490.9949951171875,167792]
["ADBE",1688146200,491.0,491.63250732421875,489.7850036621094,490.8800048828125,158626]
["ADBE",1688149800,491.0,491.1000061035156,489.05999755859375,489.7300109863281,209117]
["ADBE",1688153400,489.7699890136719,490.0199890136719,488.5,488.9100036621094,426475]
["ADBE",1688391000,486.3900146484375,486.6099853515625,480.6700134277344,482.7799987792969,637062]
["ADBE",1688394600,482.79998779296875,483.57000732421875,479.840087890625,482.54150390625,278191]
["ADBE",1688398200,482.4200134277344,485.2900085449219,481.2099914550781,485.2099914550781,210025]
["ADBE",1688563800,480.989990234375,486.885009765625,479.7300109863281,485.4800109863281,554984]
["ADBE",1688567400,485.4800109863281,488.17999267578125,484.2099914550781,484.25,286411]
["ADBE",1688571000,484.2196044921875,489.1000061035156,483.8139953613281,488.1099853515625,208388]
["ADBE",1688574600,488.2200012207031,489.1164855957031,486.54998779296875,488.5299987792969,167000]
["ADBE",1688578200,488.42999267578125,489.17999267578125,487.04010009765625,487.8150939941406,189781]
["ADBE",1688581800,487.3662109375,489.4100036621094,487.3662109375,488.3399963378906,164443]
["ADBE",1688585400,488.427490234375,488.8424072265625,487.1499938964844,487.2699890136719,280540]
["ADBE",1688650200,479.989990234375,481.46990966796875,475.0,481.20001220703125,680514]
["ADBE",1688653800,481.3699951171875,482.3500061035156,477.1000061035156,478.5089111328125,216617]
["ADBE",1688657400,478.4849853515625,479.80499267578125,478.2900085449219,478.8800048828125,168963]
["ADBE",1688661000,478.8999938964844,480.92999267578125,478.8999938964844,479.9200134277344,114911]
["ADBE",1688664600,479.864990234375,481.5150146484375,479.20001220703125,480.1700134277344,136067]
["ADBE",1688668200,480.1600036621094,482.5,480.1499938964844,482.1199951171875,152555]
["ADBE",1688671800,482.1675109863281,482.1675109863281,480.8599853515625,481.3500061035156,241621]
["ADBE",1688736600,481.9800109863281,485.3500061035156,479.8599853515625,482.9750061035156,323716]
["ADBE",1688740200,482.4601135253906,485.7550048828125,481.7200012207031,485.4599914550781,221906]
["ADBE",1688743800,485.5950012207031,487.8500061035156,484.9700012207031,487.7099914550781,204765]
["ADBE",1688747400,487.80999755859375,490.20001220703125,487.7349853515625,490.20001220703125,249613]
["ADBE",1688751000,490.0950012207031,490.4200134277344,486.8599853515625,488.3699951171875,217546]
["ADBE",1688754600,488.44000244140625,488.78289794921875,486.5899963378906,486.67999267578125,251759]
["ADBE",1688758200,486.5899963378906,487.57000732421875,484.010009765625,485.2799987792969,401144]
["ADBE",1688995800,485.2699890136719,497.6199951171875,485.1099853515625,496.5899963378906,922142]
["ADBE",1688999400,496.5450134277344,498.25,494.57501220703125,498.0450134277344,430664]
["ADBE",1689003000,498.1700134277344,499.19989013671875,491.4200134277344,494.1000061035156,410416]
["ADBE",1689006600,494.1000061035156,496.30999755859375,493.4241027832031,496.2699890136719,254048]
["ADBE",1689010200,496.3900146484375,496.5,492.1499938964844,493.8999938964844,264997]
["ADBE",1689013800,493.8999938964844,495.0,493.5050048828125,494.42498779296875,239883]
["ADBE",1689017400,494.1199951171875,496.6199951171875,493.3500061035156,496.4800109863281,505768]
["ADBE",1689082200,497.2799987792969,498.760009765625,491.760009765625,497.92999267578125,507459]
["ADBE",1689085800,497.94989013671875,499.9599914550781,497.70001220703125,499.75,397603]
["ADBE",1689089400,499.8497009277344,502.94000244140625,497.7799987792969,501.25,370408]
["ADBE",1689093000,501.489990234375,503.04998779296875,500.3900146484375,501.1499938964844,268033]
["ADBE",1689096600,501.1199951171875,501.489990234375,499.69000244140625,500.82501220703125,224629]
["ADBE",1689100200,500.7850036621094,504.6700134277344,499.6610107421875,504.4100036621094,296092]
["ADBE",1689103800,504.3699951171875,506.0299987792969,503.4400939941406,504.739990234375,465263]
["ADBE",1689168600,509.4049987792969,510.7900085449219,500.010009765625,509.29998779296875,925598]
["ADBE",1689172200,509.2799987792969,509.55999755859375,505.6099853515625,507.2099914550781,311823]
["ADBE",1689175800,507.0950012207031,508.0,503.6400146484375,505.2799987792969,276738]
["ADBE",1689179400,505.2699890136719,507.6199951171875,505.2250061035156,507.3599853515625,217099]
["ADBE",1689183000,507.2200012207031,507.8800048828125,506.3999938964844,507.760009765625,171937]
["ADBE",1689186600,507.5199890136719,507.95989990234375,506.0,506.8334045410156,221226]
["ADBE",1689190200,506.82000732421875,508.04998779296875,506.6400146484375,507.5799865722656,346573]
["ADBE",1689255000,509.6199951171875,513.6300048828125,509.5,510.510009765625,631660]
["ADBE",1689258600,510.30999755859375,513.9935913085938,510.1549987792969,511.8900146484375,261454]
["ADBE",1689262200,511.7099914550781,517.6099853515625,511.5,517.280029296875,411218]
["ADBE",1689265800,517.3599853515625,518.3098754882812,516.2899780273438,517.52001953125,419116]
["ADBE",1689269400,517.5449829101562,518.3900146484375,516.376220703125,517.7885131835938,231794]
["ADBE",1689273000,517.7849731445312,519.409912109375,516.52001953125,519.2210083007812,289663]
["ADBE",1689276600,519.25,519.3250122070312,516.760009765625,517.0999755859375,495378]
["ADBE",1689341400,517.3400268554688,523.7849731445312,517.1199951171875,520.3099975585938,603747]
["ADBE",1689345000,520.280029296875,521.4199829101562,517.4000244140625,519.427490234375,257249]
["ADBE",1689348600,519.4400024414062,520.7999877929688,518.7100219726562,519.239990234375,217151]
["ADBE",1689352200,519.219970703125,520.6015014648438,517.3001098632812,519.094970703125,168925]
["ADBE",1689355800,519.094970703125,519.2999877929688,516.72998046875,516.8400268554688,151916]
["ADBE",1689359400,516.97998046875,517.0,512.6699829101562,514.25,346828]
["ADBE",1689363000,514.27001953125,515.1264038085938,513.9000244140625,514.8300170898438,294836]
["ADBE",1689600600,513.0,518.969970703125,512.3800048828125,517.260009765625,633900]
["ADBE",1689604200,517.469970703125,519.719970703125,516.1799926757812,519.719970703125,321333]
["ADBE",1689607800,519.7249755859375,521.0050048828125,518.739990234375,519.3900146484375,243824]
["ADBE",1689611400,519.3474731445312,520.4199829101562,518.27001953125,518.8800048828125,219262]
["ADBE",1689615000,518.989990234375,520.3289794921875,518.9199829101562,519.8400268554688,166915]
["ADBE",1689618600,519.6900024414062,521.6199951171875,518.9168701171875,521.3200073242188,233005]
["ADBE",1689622200,521.2150268554688,522.689208984375,520.1699829101562,522.0999755859375,429467]
["ADBE",1689687000,519.6400146484375,521.8800048828125,517.375,518.6099853515625,497428]
["ADBE",1689690600,518.3499755859375,519.9500122070312,517.7899780273438,518.1900024414062,342858]
["ADBE",1689694200,518.2000122070312,526.7150268554688,518.0800170898438,526.0499877929688,526483]
["ADBE",1689697800,526.0499877929688,528.5899047851562,524.602294921875,528.5899047851562,389991]
["ADBE",1689701400,528.3699951171875,534.7150268554688,527.7899780273438,534.5999755859375,521867]
["ADBE",1689705000,534.6400146484375,535.125,532.3701171875,533.7100219726562,542670]
["ADBE",1689708600,533.7000122070312,535.1298828125,531.969970703125,532.219970703125,739940]
["ADBE",1689773400,534.47998046875,539.0,529.6500244140625,529.9400024414062,769359]
["ADBE",1689777000,529.780029296875,533.3400268554688,529.217529296875,532.1099853515625,409400]
["ADBE",1689780600,532.0999755859375,535.3099975585938,531.1901245117188,531.1901245117188,462784]
["ADBE",1689784200,531.1900024414062,532.1400146484375,528.4600219726562,529.969970703125,365436]
["ADBE",1689787800,529.969970703125,531.3699951171875,526.4849853515625,526.6680908203125,380667]
["ADBE",1689791400,526.5449829101562,528.7999877929688,526.469970703125,527.989990234375,347321]
["ADBE",1689795000,527.9099731445312,528.2000122070312,526.0601196289062,527.1099853515625,344854]
["ADBE",1689859800,522.030029296875,528.3099975585938,520.8400268554688,521.4600219726562,511370]
["ADBE",1689863400,521.3099975585938,521.5,517.530029296875,518.8400268554688,437585]
["ADBE",1689867000,518.6900024414062,519.780029296875,516.8900146484375,517.52001953125,397558]
["ADBE",1689870600,517.5599975585938,519.9000244140625,515.7100219726562,519.7899780273438,379042]
["ADBE",1689874200,519.5900268554688,521.4000244140625,516.6400146484375,516.739990234375,323733]
["ADBE",1689877800,516.72998046875,518.7000122070312,514.0850219726562,514.469970703125,336212]
["ADBE",1689881400,514.4299926757812,517.510009765625,514.4299926757812,516.77001953125,385863]
["ADBE",1689946200,521.75,529.6851196289062,521.75,522.4400024414062,845344]
["ADBE",1689949800,522.4400024414062,525.6599731445312,522.280029296875,525.5399780273438,319786]
["ADBE",1689953400,525.5399780273438,525.6500244140625,522.1900024414062,522.25,271975]
["ADBE",1689957000,522.280029296875,523.280029296875,521.25,522.8150024414062,194290]
["ADBE",1689960600,522.8250122070312,523.4600219726562,520.4600219726562,521.1300048828125,250869]
["ADBE",1689964200,521.219970703125,522.489990234375,519.280029296875,520.469970703125,305772]
["ADBE",1689967800,520.635009765625,523.22998046875,519.530029296875,520.0999755859375,772103]
["ADBE",1690205400,520.0,522.260009765625,514.8599853515625,521.6599731445312,595324]
["ADBE",1690209000,521.469970703125,523.0,519.9500122070312,521.7949829101562,225362]
["ADBE",1690212600,521.7899780273438,524.426025390625,520.719970703125,522.25,353555]
["ADBE",1690216200,522.6649780273438,523.2100219726562,521.2200927734375,522.0900268554688,102823]
["ADBE",1690219800,522.280029296875,524.6527709960938,521.75,524.3200073242188,145863]
["ADBE",1690223400,524.4199829101562,524.8400268554688,522.989990234375,523.1710205078125,225138]
["ADBE",1690227000,523.2100219726562,524.1199951171875,522.3900146484375,524.030029296875,251742]
["ADBE",1690291800,519.4199829101562,522.5449829101562,517.9199829101562,520.4650268554688,670953]
["ADBE",1690295400,520.3300170898438,522.8900146484375,518.7999877929688,522.25,247051]
["ADBE",1690299000,522.2449951171875,524.489990234375,522.094970703125,523.3099975585938,318411]
["ADBE",1690302600,522.9636840820312,525.0,522.530029296875,524.989990234375,149546]
["ADBE",1690306200,525.0700073242188,525.6799926757812,523.1500244140625,523.7050170898438,159383]
["ADBE",1690309800,523.8250122070312,525.7349853515625,523.4400024414062,525.3699951171875,202035]
["ADBE",1690313400,525.1699829101562,526.8800048828125,524.6300048828125,525.1300048828125,271969]
["ADBE",1690378200,520.489990234375,521.0999755859375,514.6799926757812,518.22998046875,733300]
["ADBE",1690381800,518.219970703125,518.530029296875,512.1749877929688,514.3200073242188,388774]
["ADBE",1690385400,514.3200073242188,515.3350219726562,511.5899963378906,512.092529296875,241355]
["ADBE",1690389000,512.2000122070312,512.8411254882812,511.0199890136719,512.5999755859375,233556]
["ADBE",1690392600,512.530029296875,513.9299926757812,510.44000244140625,511.70001220703125,240082]
["ADBE",1690396200,511.6400146484375,517.0700073242188,510.8900146484375,513.0900268554688,355781]
["ADBE",1690399800,512.9199829101562,515.780029296875,512.489990234375,514.77001953125,349083]
["ADBE",1690464600,523.1599731445312,527.9000244140625,520.0302734375,520.239990234375,631713]
["ADBE",1690468200,520.4600219726562,521.6699829101562,518.6300048828125,521.2949829101562,246567]
["ADBE",1690471800,521.2000122070312,523.61962890625,518.8200073242188,523.5700073242188,183396]
["ADBE",1690475400,523.469970703125,523.6799926757812,518.8400268554688,519.75,194545]
["ADBE",1690479000,519.7999877929688,519.9500122070312,514.27001953125,514.3900146484375,285048]
["ADBE",1690482600,514.47998046875,514.9400024414062,511.7799987792969,512.97998046875,221918]
["ADBE",1690486200,513.489990234375,514.5599975585938,511.239990234375,513.969970703125,246546]
["ADBE",1690551000,515.4299926757812,524.52001953125,514.6300048828125,519.4600219726562,512191]
["ADBE",1690554600,519.5499877929688,522.1599731445312,518.25439453125,521.9000244140625,189364]
["ADBE",1690558200,521.780029296875,525.3300170898438,521.469970703125,525.2899780273438,229432]
["ADBE",1690561800,525.1300048828125,526.8250122070312,524.1699829101562,526.3300170898438,264065]
["ADBE",1690565400,526.2100219726562,528.0999755859375,523.030029296875,527.9299926757812,202968]
["ADBE",1690569000,528.0399780273438,529.8200073242188,526.5949096679688,528.9849853515625,373177]
["ADBE",1690572600,528.9099731445312,530.3200073242188,528.0499877929688,528.9299926757812,495128]
["ADBE",1690810200,541.8699951171875,548.6994018554688,541.8699951171875,546.6699829101562,1156662]
["ADBE",1690813800,546.7899780273438,549.9400024414062,544.7000122070312,549.2100830078125,527328]
["ADBE",1690817400,549.2700805664062,552.9400024414062,547.9199829101562,548.52001953125,606667]
["ADBE",1690821000,548.5499877929688,548.7449951171875,545.260009765625,545.3200073242188,315155]
["ADBE",1690824600,545.4299926757812,547.8798828125,545.280029296875,546.719970703125,215343]
["ADBE",1690828200,546.6900024414062,548.6500244140625,545.0599975585938,547.3800048828125,319746]
["ADBE",1690831800,547.385009765625,547.730224609375,545.1300048828125,546.22998046875,459803]
["ADBE",1690896600,545.780029296875,547.2349853515625,541.6699829101562,545.25,628875]
["ADBE",1690900200,545.1400146484375,547.0,545.0,546.4299926757812,279209]
["ADBE",1690903800,546.7606201171875,547.1400146484375,545.3900146484375,545.8499755859375,277406]
["ADBE",1690907400,545.6353759765625,550.4000244140625,544.9299926757812,550.010009765625,220331]
["ADBE",1690911000,549.9500122070312,552.0,548.5850219726562,551.510009765625,173774]
["ADBE",1690914600,551.4500122070312,552.0150146484375,549.4500122070312,550.6400146484375,194114]
["ADBE",1690918200,550.4849853515625,550.760009765625,548.719970703125,549.0,236302]
["ADBE",1690983000,539.3200073242188,539.989990234375,531.1099853515625,531.219970703125,741549]
["ADBE",1690986600,531.034423828125,532.469970703125,527.3900146484375,528.4099731445312,463189]
["ADBE",1690990200,528.5700073242188,530.239990234375,526.5,528.3889770507812,277504]
["ADBE",1690993800,528.2949829101562,531.1400146484375,527.64501953125,530.5499877929688,219280]
["ADBE",1690997400,530.4000244140625,531.9799194335938,529.0,531.1300048828125,210946]
["ADBE",1691001000,531.2999877929688,531.5399169921875,528.9000244140625,529.2150268554688,193797]
["ADBE",1691004600,529.2000122070312,531.1900024414062,528.7550048828125,530.3300170898438,377020]
["ADBE",1691069400,523.0,528.239990234375,522.2169799804688,524.2449951171875,490416]
["ADBE",1691073000,524.0,528.239990234375,523.5800170898438,528.10498046875,207376]
["ADBE",1691076600,528.2349853515625,530.9119873046875,527.22998046875,527.7899780273438,182728]
["ADBE",1691080200,527.760009765625,528.8150024414062,526.489990234375,526.760009765625,169954]
["ADBE",1691083800,526.8099975585938,527.2150268554688,524.3800048828125,524.780029296875,154866]
["ADBE",1691087400,524.8099975585938,525.4400024414062,522.64501953125,523.010009765625,209528]
["ADBE",1691091000,523.010009765625,524.9000244140625,522.4299926757812,523.6199951171875,381060]
["ADBE",1691155800,525.72998046875,531.9899291992188,522.1199951171875,525.3900146484375,501100]
["ADBE",1691159400,525.5349731445312,532.2000122070312,525.5349731445312,531.3800048828125,275153]
["ADBE",1691163000,531.4099731445312,534.5875854492188,531.3699951171875,534.1400146484375,356202]
["ADBE",1691166600,534.1300048828125,535.6300048828125,532.28271484375,532.989990234375,220382]
["ADBE",1691170200,532.8599853515625,534.25390625,528.60009765625,528.9600219726562,244327]
["ADBE",1691173800,528.8400268554688,529.9099731445312,526.9199829101562,528.1600952148438,233437]
["ADBE",1691177400,528.5399780273438,529.4000244140625,526.1900024414062,526.8800048828125,325615]
["ADBE",1691415000,530.0,532.5800170898438,527.5399780273438,528.510009765625,359990]
["ADBE",1691418600,528.614990234375,529.0900268554688,523.52001953125,525.239990234375,287956]
["ADBE",1691422200,525.27001953125,527.214111328125,524.0999755859375,526.2100219726562,172499]
["ADBE",1691425800,526.2899780273438,526.8099975585938,524.77197265625,525.3300170898438,162951]
["ADBE",1691429400,525.27001953125,527.1900024414062,524.8099975585938,527.0800170898438,223261]
["ADBE",1691433000,527.0800170898438,529.8300170898438,526.7899780273438,528.3499755859375,167886]
["ADBE",1691436600,528.1079711914062,530.1300048828125,527.8250122070312,529.7000122070312,173177]
["ADBE",1691501400,521.6099853515625,523.510009765625,517.719482421875,520.2449951171875,588552]
["ADBE",1691505000,520.2000122070312,520.6599731445312,515.25,517.0900268554688,353535]
["ADBE",1691508600,516.9000244140625,519.1099853515625,515.9299926757812,517.1199951171875,242147]
["ADBE",1691512200,517.14501953125,518.489990234375,516.3800048828125,517.4299926757812,225049]
["ADBE",1691515800,517.4500122070312,519.1400146484375,516.9299926757812,518.780029296875,183824]
["ADBE",1691519400,518.9199829101562,520.0499877929688,517.9500122070312,518.8699951171875,291184]
["ADBE",1691523000,518.875,521.1199951171875,518.25,520.52001953125,400235]
["ADBE",1691587800,520.5499877929688,520.969970703125,515.6699829101562,516.2100219726562,251797]
["ADBE",1691591400,516.0599975585938,516.47998046875,509.5299987792969,510.739990234375,353178]
["ADBE",1691595000,510.739990234375,513.60498046875,510.42999267578125,512.6400146484375,182099]
["ADBE",1691598600,512.635009765625,514.9899291992188,511.3800048828125,514.6900024414062,135407]
["ADBE",1691602200,514.77001953125,517.5700073242188,514.77001953125,517.469970703125,115790]
["ADBE",1691605800,517.5399780273438,518.0999755859375,514.3200073242188,514.7100219726562,171427]
["ADBE",1691609400,514.5499877929688,514.9099731445312,511.9700012207031,513.7899780273438,332047]
["ADBE",1691674200,521.030029296875,523.219970703125,518.5900268554688,521.5700073242188,357011]
["ADBE",1691677800,521.739990234375,522.6799926757812,516.2985229492188,518.2999877929688,353425]
["ADBE",1691681400,517.8400268554688,518.6599731445312,514.8200073242188,516.4199829101562,200988]
["ADBE",1691685000,516.5700073242188,518.1400146484375,515.4099731445312,515.6699829101562,120394]
["ADBE",1691688600,515.7000122070312,516.5175170898438,512.97998046875,515.97998046875,151798]
["ADBE",1691692200,515.864990234375,518.489990234375,515.1799926757812,516.7100219726562,206024]
["ADBE",1691695800,516.5900268554688,517.22900390625,515.4000244140625,515.9299926757812,227234]
["ADBE",1691760600,510.8299865722656,514.9000244140625,509.5199890136719,513.7100219726562,284886]
["ADBE",1691764200,513.9099731445312,514.1199951171875,507.3999938964844,508.1499938964844,340041]
["ADBE",1691767800,508.2200012207031,509.75,506.3699951171875,508.1300048828125,191806]
["ADBE",1691771400,508.2699890136719,508.8599853515625,506.3999938964844,507.5849914550781,141392]
["ADBE",1691775000,507.75,509.260009765625,506.94000244140625,508.6700134277344,164429]
["ADBE",1691778600,508.5899963378906,510.4599914550781,508.3500061035156,509.0299987792969,180836]
["ADBE",1691782200,508.8999938964844,509.30999755859375,507.7650146484375,508.6499938964844,332791]
["ADBE",1692019800,506.7799987792969,516.7899780273438,505.0299987792969,515.0700073242188,393935]
["ADBE",1692023400,515.8099975585938,520.8800048828125,515.5700073242188,520.6900024414062,266523]
["ADBE",1692027000,520.7000122070312,522.4000244140625,518.4000244140625,519.0549926757812,207469]
["ADBE",1692030600,518.8300170898438,522.0999755859375,518.6699829101562,521.72998046875,133005]
["ADBE",1692034200,521.89501953125,521.97998046875,520.0,521.3699951171875,141614]
["ADBE",1692037800,521.3099975585938,522.5548706054688,520.4600219726562,521.9400024414062,220655]
["ADBE",1692041400,521.8099975585938,522.3800048828125,520.8400268554688,522.3099975585938,270537]
["ADBE",1692106200,518.3499755859375,522.0399780273438,517.1749877929688,518.3099975585938,244236]
["ADBE",1692109800,518.280029296875,520.1400146484375,516.3800048828125,519.8400268554688,208525]
["ADBE",1692113400,519.6900024414062,521.2603149414062,519.1900024414062,520.4199829101562,116788]
["ADBE",1692117000,520.5800170898438,521.3699951171875,519.6281127929688,520.739990234375,102937]
["ADBE",1692120600,520.864990234375,521.6900024414062,519.3099975585938,520.6099853515625,171268]
["ADBE",1692124200,520.4600219726562,521.5198974609375,516.1600952148438,516.1600952148438,276635]
["ADBE",1692127800,516.5,519.219970703125,516.059326171875,518.7100219726562,330905]
["ADBE",1692192600,517.8099975585938,523.1500244140625,515.2000122070312,521.8300170898438,283811]
["ADBE",1692196200,521.614990234375,522.8198852539062,520.6500854492188,521.635009765625,111378]
["ADBE",1692199800,521.5999755859375,521.7100219726562,518.260009765625,518.5150146484375,113236]
["ADBE",1692203400,518.3400268554688,519.2999877929688,516.6699829101562,518.0800170898438,127173]
["ADBE",1692207000,518.1400146484375,519.77001953125,516.5399780273438,519.2100219726562,151468]
["ADBE",1692210600,519.4099731445312,519.7960815429688,514.581787109375,515.260009765625,170506]
["ADBE",1692214200,515.219970703125,516.3699951171875,514.1699829101562,514.3900146484375,274267]
["ADBE",1692279000,525.0,525.489990234375,513.4901123046875,514.5549926757812,879413]
["ADBE",1692282600,514.5850219726562,515.375,511.82000732421875,512.6950073242188,247620]
["ADBE",1692286200,512.8300170898438,518.4000244140625,512.4199829101562,518.0922241210938,193958]
["ADBE",1692289800,518.030029296875,519.8200073242188,517.2999877929688,518.0,168599]
["ADBE",1692293400,517.7999877929688,517.9006958007812,514.0599975585938,514.9099731445312,123588]
["ADBE",1692297000,514.8200073242188,514.8599853515625,510.55999755859375,511.9825134277344,217433]
["ADBE",1692300600,512.0399780273438,513.1599731445312,510.614990234375,511.510009765625,265591]
["ADBE",1692365400,504.6499938964844,508.8699951171875,503.8999938964844,505.19000244140625,515013]
["ADBE",1692369000,505.2300109863281,509.04998779296875,505.2300109863281,506.54998779296875,245275]
["ADBE",1692372600,506.6499938964844,509.5445861816406,505.3800048828125,507.4599914550781,158870]
["ADBE",1692376200,507.54998779296875,509.010009765625,505.75,507.1099853515625,168284]
["ADBE",1692379800,507.1400146484375,508.3500061035156,506.510009765625,507.8500061035156,160859]
["ADBE",1692383400,507.7300109863281,510.010009765625,507.6700134277344,508.8299865722656,162714]
["ADBE",1692387000,508.95001220703125,510.04998779296875,507.0201110839844,508.0799865722656,292034]
["ADBE",1692624600,510.2900085449219,518.3499755859375,510.2900085449219,513.5250244140625,533808]
["ADBE",1692628200,513.1300048828125,515.1199951171875,511.4088134765625,512.9400024414062,223197]
["ADBE",1692631800,512.9349975585938,516.405029296875,511.360107421875,516.3099975585938,291946]
["ADBE",1692635400,516.3150024414062,520.7799072265625,515.2349853515625,519.510009765625,225863]
["ADBE",1692639000,519.510009765625,521.844970703125,519.2899780273438,520.6900024414062,210357]
["ADBE",1692642600,521.043701171875,522.6199951171875,520.7100219726562,521.77001953125,216520]
["ADBE",1692646200,521.77001953125,522.97998046875,520.0800170898438,520.469970703125,301061]
["ADBE",1692711000,529.7150268554688,530.0,521.6500244140625,522.52001953125,452813]
["ADBE",1692714600,522.4600219726562,524.14501953125,520.6900024414062,523.8900146484375,135888]
["ADBE",1692718200,523.7999877929688,523.969970703125,519.6300048828125,520.7449951171875,120710]
["ADBE",1692721800,520.4401245117188,521.4500122070312,518.75,519.4600219726562,114048]
["ADBE",1692725400,519.3699951171875,520.3800048828125,518.3499755859375,520.3499755859375,102997]
["ADBE",1692729000,520.280029296875,522.5800170898438,520.02001953125,520.610595703125,150116]
["ADBE",1692732600,520.52001953125,520.6900024414062,518.4199829101562,519.47998046875,223242]
["ADBE",1692797400,522.72998046875,524.6699829101562,519.239990234375,523.6500244140625,302677]
["ADBE",1692801000,523.6099853515625,529.7899169921875,523.52001953125,528.885009765625,293811]
["ADBE",1692804600,529.030029296875,531.0,527.5499877929688,530.3900146484375,229404]
["ADBE",1692808200,530.8900146484375,534.780029296875,530.60009765625,534.3499755859375,376550]
["ADBE",1692811800,534.5800170898438,535.25,532.4299926757812,532.9299926757812,191305]
["ADBE",1692815400,532.8099975585938,533.8599853515625,531.5,533.6900024414062,187447]
["ADBE",1692819000,533.52001953125,534.6199951171875,530.27001953125,530.7009887695312,378329]
["ADBE",1692883800,539.0,539.6699829101562,517.72998046875,518.1749877929688,705706]
["ADBE",1692887400,518.0,520.9450073242188,517.4600219726562,518.5999755859375,297730]
["ADBE",1692891000,518.4199829101562,518.4199829101562,514.2999877929688,516.6699829101562,338001]
["ADBE",1692894600,516.4749755859375,519.3400268554688,514.8300170898438,515.1699829101562,182537]
["ADBE",1692898200,515.2050170898438,517.8699951171875,515.2050170898438,515.8699951171875,145942]
["ADBE",1692901800,515.8800048828125,516.77001953125,514.5399780273438,514.6799926757812,274633]
["ADBE",1692905400,514.8099975585938,515.0499877929688,511.04998779296875,512.3699951171875,500765]
["ADBE",1692970200,514.9199829101562,528.4299926757812,514.4650268554688,521.3300170898438,576743]
["ADBE",1692973800,521.6500244140625,522.0900268554688,515.4249877929688,518.5,320134]
["ADBE",1692977400,517.989990234375,520.1099853515625,516.0499877929688,519.9000244140625,155128]
["ADBE",1692981000,519.6900024414062,522.1699829101562,519.4600219726562,520.5800170898438,156182]
["ADBE",1692984600,520.5,525.0,519.1900024414062,524.5700073242188,135234]
["ADBE",1692988200,525.0,526.0,523.3499755859375,525.125,196966]
["ADBE",1692991800,525.125,525.7899780273438,523.2000122070312,525.1599731445312,371647]
["ADBE",1693229400,525.7000122070312,529.75,523.97998046875,528.77001953125,311681]
["ADBE",1693233000,528.77001953125,529.4949951171875,524.9500122070312,526.5900268554688,189098]
["ADBE",1693236600,526.4749755859375,527.907470703125,524.780029296875,526.8499755859375,205020]
["ADBE",1693240200,526.9749755859375,533.510009765625,526.77001953125,531.6898803710938,224881]
["ADBE",1693243800,531.7807006835938,532.219970703125,527.7000122070312,528.6749877929688,187569]
["ADBE",1693247400,528.5,530.3599853515625,528.0700073242188,529.2249755859375,111507]
["ADBE",1693251000,528.8151245117188,530.6500244140625,528.5999755859375,529.9199829101562,223093]
["ADBE",1693315800,527.7000122070312,536.6400146484375,526.1472778320312,536.510009765625,354738]
["ADBE",1693319400,536.6799926757812,539.2498779296875,536.5800170898438,537.9201049804688,291280]
["ADBE",1693323000,538.3300170898438,540.7899780273438,538.0900268554688,540.5150146484375,231241]
["ADBE",1693326600,540.5175170898438,541.969970703125,539.0900268554688,539.8350219726562,230595]
["ADBE",1693330200,539.72998046875,541.094970703125,538.010009765625,538.5150146484375,152912]
["ADBE",1693333800,538.52001953125,540.77001953125,538.3699951171875,540.5800170898438,182025]
["ADBE",1693337400,540.47998046875,541.52001953125,540.0,540.5700073242188,316208]
["ADBE",1693402200,540.0999755859375,542.1099853515625,536.0900268554688,538.0900268554688,416410]
["ADBE",1693405800,538.1199951171875,545.7000122070312,538.1199951171875,544.43798828125,249401]
["ADBE",1693409400,544.4349975585938,546.0,543.969970703125,544.5800170898438,163910]
["ADBE",1693413000,544.5800170898438,545.5740966796875,543.4625244140625,544.6199951171875,106813]
["ADBE",1693416600,544.6799926757812,545.489990234375,543.0399780273438,543.3825073242188,147724]
["ADBE",1693420200,543.1259765625,545.72998046875,543.1199951171875,544.9949951171875,171558]
["ADBE",1693423800,544.97998046875,545.72998046875,544.3400268554688,545.5399780273438,235497]
["ADBE",1693488600,547.0,561.0599975585938,546.760009765625,560.0050048828125,817299]
["ADBE",1693492200,560.27001953125,560.9500122070312,555.7000122070312,556.5,333277]
["ADBE",1693495800,556.4099731445312,559.64990234375,555.4299926757812,555.8499755859375,230563]
["ADBE",1693499400,555.72998046875,556.4400024414062,553.1500244140625,556.3800048828125,160306]
["ADBE",1693503000,556.47998046875,559.77001953125,555.5134887695312,559.1699829101562,126665]
["ADBE",1693506600,559.1649780273438,560.3400268554688,558.1751708984375,560.0800170898438,273155]
["ADBE",1693510200,560.1510009765625,562.0999755859375,558.6900024414062,559.4500122070312,541638]
["ADBE",1693575000,564.7999877929688,569.97998046875,561.4672241210938,565.989990234375,686842]
["ADBE",1693578600,565.77001953125,566.0198974609375,560.8599853515625,562.5150146484375,329275]
["ADBE",1693582200,562.52001953125,564.030029296875,560.6300048828125,563.739990234375,188602]
["ADBE",1693585800,563.5,564.072021484375,560.77001953125,561.1699829101562,142971]
["ADBE",1693589400,561.0150146484375,562.02001953125,558.5170288085938,559.1599731445312,181691]
["ADBE",1693593000,559.27001953125,563.2899780273438,558.7000122070312,563.1300048828125,175811]
["ADBE",1693596600,563.3599853515625,564.1199951171875,562.057373046875,563.2100219726562,239162]
["ADBE",1693920600,557.8800048828125,563.9299926757812,555.4199829101562,562.1199951171875,715287]
["ADBE",1693924200,562.1199951171875,567.5900268554688,561.5999755859375,565.7000122070312,313447]
["ADBE",1693927800,565.8900146484375,566.1199951171875,563.1500244140625,564.8400268554688,186578]
["ADBE",1693931400,564.4500122070312,566.5,564.4000244140625,564.780029296875,146582]
["ADBE",1693935000,564.6712036132812,566.4299926757812,564.5933227539062,566.0499877929688,180200]
["ADBE",1693938600,566.02001953125,566.5549926757812,564.27001953125,564.97998046875,179921]
["ADBE",1693942200,564.989990234375,565.8599853515625,564.2899780273438,564.8499755859375,283221]
["ADBE",1694007000,560.4500122070312,564.0599975585938,558.5999755859375,560.5499877929688,481159]
["ADBE",1694010600,560.1900024414062,562.0150146484375,555.8499755859375,558.9500122070312,433479]
["ADBE",1694014200,558.9450073242188,560.3699951171875,557.20751953125,557.2410278320312,218417]
["ADBE",1694017800,557.1900024414062,560.72998046875,556.239990234375,559.5499877929688,237698]
["ADBE",1694021400,559.510009765625,561.6500244140625,559.510009765625,561.2449951171875,154592]
["ADBE",1694025000,561.2349853515625,562.0999755859375,559.1599731445312,559.6300048828125,222532]
["ADBE",1694028600,559.6950073242188,562.469970703125,559.6950073242188,562.010009765625,267902]
["ADBE",1694093400,554.0,558.8469848632812,551.0750122070312,557.35498046875,481536]
["ADBE",1694097000,557.2225952148438,561.8300170898438,556.6649780273438,558.030029296875,274164]
["ADBE",1694100600,558.6699829101562,560.489990234375,558.0999755859375,559.8900146484375,134619]
["ADBE",1694104200,559.969970703125,561.6099853515625,559.0700073242188,560.9000244140625,109607]
["ADBE",1694107800,561.0900268554688,561.3800048828125,559.4000244140625,559.5399780273438,165029]
["ADBE",1694111400,559.4400024414062,561.2000122070312,559.0549926757812,559.739990234375,138851]
["ADBE",1694115000,559.6400146484375,561.4299926757812,559.0599975585938,560.530029296875,382820]
["ADBE",1694179800,568.9000244140625,570.2399291992188,563.0800170898438,564.2249755859375,652062]
["ADBE",1694183400,564.2949829101562,565.0999755859375,560.780029296875,563.0800170898438,259483]
["ADBE",1694187000,563.1500244140625,564.1099853515625,560.7000122070312,560.77001953125,184044]
["ADBE",1694190600,560.8300170898438,562.4000244140625,560.2100830078125,560.9500122070312,148722]
["ADBE",1694194200,561.030029296875,562.8099975585938,560.3499755859375,560.5999755859375,178524]
["ADBE",1694197800,560.7999877929688,560.9901123046875,558.4199829101562,558.8300170898438,206716]
["ADBE",1694201400,558.6699829101562,560.64501953125,558.030029296875,560.22998046875,326537]
["ADBE",1694439000,562.0,564.2999877929688,557.3300170898438,558.9849853515625,627050]
["ADBE",1694442600,558.7000122070312,559.085205078125,556.7999877929688,558.6400146484375,252690]
["ADBE",1694446200,558.4400024414062,559.8300170898438,556.7000122070312,559.8300170898438,165499]
["ADBE",1694449800,559.989990234375,562.260009765625,558.4600219726562,562.110107421875,123626]
["ADBE",1694453400,562.5399780273438,564.3699951171875,562.0100708007812,564.2349853515625,171039]
["ADBE",1694457000,564.3499755859375,565.010009765625,562.780029296875,564.8499755859375,142219]
["ADBE",1694460600,564.8499755859375,565.43017578125,564.0700073242188,564.3400268554688,250513]
["ADBE",1694525400,555.6300048828125,559.0921020507812,547.7901000976562,553.4600219726562,861454]
["ADBE",1694529000,553.1900024414062,553.8699951171875,549.5,550.8400268554688,362228]
["ADBE",1694532600,550.684814453125,551.639892578125,547.5800170898438,547.7449951171875,461414]
["ADBE",1694536200,547.780029296875,548.739990234375,546.2000122070312,547.8878784179688,409583]
["ADBE",1694539800,548.0,548.125,543.4000244140625,543.8250122070312,337147]
["ADBE",1694543400,543.6199951171875,543.6699829101562,540.3699951171875,541.0999755859375,481904]
["ADBE",1694547000,541.2449951171875,543.1300048828125,540.469970703125,542.219970703125,609341]
["ADBE",1694611800,557.02001953125,559.8499755859375,546.4299926757812,551.6699829101562,1371170]
["ADBE",1694615400,551.8699951171875,555.510009765625,550.5900268554688,552.8150024414062,420640]
["ADBE",1694619000,552.8150024414062,553.2000122070312,550.0,550.6500244140625,250038]
["ADBE",1694622600,550.72998046875,554.7000122070312,550.72998046875,554.6199951171875,237113]
["ADBE",1694626200,554.7000122070312,554.7399291992188,552.8599853515625,553.6400146484375,210850]
["ADBE",1694629800,553.4099731445312,553.5557861328125,550.8294067382812,553.0599975585938,257331]
["ADBE",1694633400,553.2000122070312,553.9500122070312,552.640380859375,553.6400146484375,376100]
["ADBE",1694698200,551.0900268554688,554.9996948242188,544.3400268554688,548.2368774414062,827291]
["ADBE",1694701800,548.239990234375,553.6500244140625,547.5001220703125,551.5999755859375,462502]
["ADBE",1694705400,551.77001953125,552.780029296875,549.4400024414062,551.6799926757812,326032]
["ADBE",1694709000,551.510009765625,552.260009765625,550.1699829101562,552.1300048828125,268098]
["ADBE",1694712600,552.2100219726562,553.2899780273438,551.2650146484375,551.3800048828125,339343]
["ADBE",1694716200,551.3099975585938,555.19482421875,551.3099975585938,552.5,469801]
["ADBE",1694719800,552.364990234375,553.8800048828125,551.0,552.3909912109375,706949]
["ADBE",1694784600,532.1099853515625,537.6900024414062,526.260009765625,530.1599731445312,3096448]
["ADBE",1694788200,530.219970703125,530.5700073242188,525.0601196289062,528.118408203125,970256]
["ADBE",1694791800,527.6799926757812,531.2000122070312,527.156982421875,530.4299926757812,644755]
["ADBE",1694795400,530.5250244140625,532.7039794921875,525.3400268554688,525.6300048828125,613705]
["ADBE",1694799000,525.594970703125,526.75,523.6160278320312,525.0449829101562,483769]
["ADBE",1694802600,525.0,528.0900268554688,524.77001953125,527.489990234375,552275]
["ADBE",1694806200,527.510009765625,529.5999755859375,525.4600219726562,528.8499755859375,766502]
["ADBE",1695043800,524.22998046875,531.0,522.1799926757812,528.780029296875,592452]
["ADBE",1695047400,528.27001953125,531.4400024414062,526.0505981445312,530.719970703125,338658]
["ADBE",1695051000,530.7349853515625,533.8200073242188,530.4600219726562,533.260009765625,317163]
["ADBE",1695054600,533.469970703125,533.97998046875,531.6099853515625,532.6300048828125,183354]
["ADBE",1695058200,532.5800170898438,533.0499877929688,531.2109985351562,532.4000244140625,179495]
["ADBE",1695061800,532.4500122070312,532.7999877929688,530.0399780273438,530.5700073242188,209138]
["ADBE",1695065400,530.6599731445312,532.5399780273438,530.1799926757812,532.3099975585938,313255]
["ADBE",1695130200,531.3499755859375,536.7150268554688,529.469970703125,535.2249755859375,465286]
["ADBE",1695133800,535.22998046875,535.489990234375,531.7899780273438,534.030029296875,217388]
["ADBE",1695137400,534.3049926757812,535.177490234375,532.94921875,533.9631958007812,181504]
["ADBE",1695141000,533.97998046875,535.97998046875,532.5,535.97998046875,231622]
["ADBE",1695144600,535.97998046875,540.0999755859375,535.97998046875,539.0599975585938,264722]
["ADBE",1695148200,539.1500244140625,541.3400268554688,538.6749877929688,539.8200073242188,263817]
["ADBE",1695151800,539.8300170898438,542.4000244140625,539.6900024414062,541.6900024414062,434695]
["ADBE",1695216600,541.6900024414062,548.8499755859375,541.6799926757812,547.4099731445312,478231]
["ADBE",1695220200,547.219970703125,548.6998901367188,545.5700073242188,546.7100219726562,237619]
["ADBE",1695223800,547.0,547.6494750976562,545.492919921875,546.75,194584]
["ADBE",1695227400,547.010009765625,547.2999877929688,545.1600952148438,545.5599975585938,147482]
["ADBE",1695231000,545.4500122070312,547.030029296875,542.1110229492188,545.7750244140625,335408]
["ADBE",1695234600,545.510009765625,547.77001953125,540.9600219726562,541.780029296875,355028]
["ADBE",1695238200,542.0700073242188,542.1099853515625,535.72998046875,535.780029296875,475151]
["ADBE",1695303000,520.5700073242188,526.2899780273438,518.47998046875,520.6610717773438,1004637]
["ADBE",1695306600,520.9849853515625,523.22998046875,518.3699951171875,518.8200073242188,429007]
["ADBE",1695310200,518.7999877929688,520.1199951171875,515.58251953125,515.97998046875,371048]
["ADBE",1695313800,515.844970703125,518.5,515.0900268554688,518.260009765625,298933]
["ADBE",1695317400,518.2550048828125,519.469970703125,516.3900146484375,516.5,207875]
["ADBE",1695321000,516.5800170898438,517.4998779296875,514.4000244140625,515.030029296875,371434]
["ADBE",1695324600,515.0,516.02001953125,513.4000244140625,513.739990234375,503448]
["ADBE",1695389400,513.0900268554688,515.989990234375,508.8299865722656,514.1199951171875,702846]
["ADBE",1695393000,514.3200073242188,518.1500244140625,514.0999755859375,517.3049926757812,303539]
["ADBE",1695396600,517.1599731445312,517.6799926757812,515.010009765625,517.1950073242188,193825]
["ADBE",1695400200,517.2050170898438,517.489990234375,515.0,515.4249877929688,168255]
["ADBE",1695403800,515.2000122070312,515.3599853515625,511.29998779296875,512.4099731445312,179290]
["ADBE",1695407400,512.4550170898438,516.9544067382812,512.0001220703125,515.8300170898438,164128]
["ADBE",1695411000,516.030029296875,516.030029296875,512.1500244140625,512.8400268554688,301806]
["ADBE",1695648600,511.45001220703125,514.2449951171875,507.7699890136719,508.6449890136719,378589]
["ADBE",1695652200,508.7749938964844,511.5799865722656,507.2200012207031,510.29998779296875,271240]
["ADBE",1695655800,510.29998779296875,511.5,509.30999755859375,510.9289855957031,172791]
["ADBE",1695659400,510.860107421875,511.8099060058594,509.6499938964844,510.614990234375,129229]
["ADBE",1695663000,510.7200012207031,512.8800048828125,510.42999267578125,511.4800109863281,167864]
["ADBE",1695666600,511.5299987792969,512.3800048828125,508.5899963378906,510.56500244140625,184543]
["ADBE",1695670200,510.57000732421875,512.1099853515625,509.54998779296875,511.9700012207031,311470]
["ADBE",1695735000,510.1400146484375,510.1400146484375,503.2699890136719,505.4649963378906,444565]
["ADBE",1695738600,505.5799865722656,507.3299865722656,504.3900146484375,504.54998779296875,265128]
["ADBE",1695742200,504.3399963378906,506.2099914550781,503.6400146484375,505.614990234375,174254]
["ADBE",1695745800,505.75,506.1099853515625,503.6300048828125,503.6400146484375,195271]
["ADBE",1695749400,503.6400146484375,504.06500244140625,502.010009765625,503.2699890136719,236415]
["ADBE",1695753000,503.32501220703125,504.3299865722656,502.760009765625,503.8399963378906,230521]
["ADBE",1695756600,504.0199890136719,506.69000244140625,503.3550109863281,506.3399963378906,351887]
["ADBE",1695821400,507.510009765625,509.25,505.7200012207031,507.364990234375,311547]
["ADBE",1695825000,507.3450012207031,508.1099853515625,503.54998779296875,505.7349853515625,297791]
["ADBE",1695828600,505.7200012207031,505.7900085449219,501.6199951171875,503.1600036621094,246930]
["ADBE",1695832200,503.1300048828125,505.8599853515625,503.1199951171875,503.6460876464844,231840]
["ADBE",1695835800,503.6050109863281,504.2699890136719,498.69549560546875,502.9700012207031,782757]
["ADBE",1695839400,502.9700012207031,506.0799865722656,502.8301086425781,504.1700134277344,588738]
["ADBE",1695843000,504.151611328125,504.4100036621094,501.260009765625,503.0199890136719,394950]
["ADBE",1695907800,500.0,505.0,499.25,502.6300048828125,433664]
["ADBE",1695911400,502.6600036621094,506.739990234375,501.0299987792969,506.739990234375,377074]
["ADBE",1695915000,506.57000732421875,508.5263977050781,506.31500244140625,508.3800048828125,311964]
["ADBE",1695918600,508.5299987792969,508.67498779296875,504.2699890136719,504.3599853515625,237507]
["ADBE",1695922200,504.4100036621094,505.6600036621094,502.5299987792969,505.1449890136719,345021]
["ADBE",1695925800,505.20001220703125,506.1300048828125,503.5400085449219,505.6700134277344,264877]
["ADBE",1695929400,505.6300048828125,505.9219055175781,503.30999755859375,504.70001220703125,320050]
["ADBE",1695994200,505.44000244140625,518.5800170898438,505.44000244140625,515.489990234375,740126]
["ADBE",1695997800,515.6699829101562,518.0900268554688,512.855224609375,512.855224609375,328285]
["ADBE",1696001400,512.885009765625,513.8200073242188,511.1700134277344,512.6900024414062,178792]
["ADBE",1696005000,512.5750122070312,513.3699951171875,508.20001220703125,509.1976013183594,153202]
["ADBE",1696008600,509.1400146484375,509.67999267578125,507.3599853515625,507.4599914550781,170053]
["ADBE",1696012200,507.67498779296875,510.6700134277344,507.17999267578125,509.82501220703125,154320]
["ADBE",1696015800,509.80999755859375,511.6000061035156,508.2950134277344,510.0,422520]
["ADBE",1696253400,508.239990234375,517.3040771484375,508.239990234375,515.7100219726562,427364]
["ADBE",1696257000,515.5700073242188,522.405029296875,514.10498046875,521.2999877929688,350074]
["ADBE",1696260600,521.4749755859375,521.4749755859375,514.989990234375,516.6690063476562,228602]
["ADBE",1696264200,516.8900146484375,518.2000122070312,515.4949951171875,517.1799926757812,181215]
["ADBE",1696267800,517.2249755859375,520.4398803710938,516.8909912109375,517.8699951171875,185132]
["ADBE",1696271400,517.9199829101562,518.469970703125,516.219970703125,517.8400268554688,181003]
["ADBE",1696275000,517.9600219726562,521.3900146484375,517.52001953125,521.2999877929688,464576]
["ADBE",1696339800,517.52001953125,520.489990234375,510.4599914550781,510.6099853515625,350694]
["ADBE",1696343400,510.3599853515625,512.3900146484375,508.4800109863281,508.67999267578125,222748]
["ADBE",1696347000,508.69000244140625,511.0400085449219,507.67999267578125,510.9595947265625,163823]
["ADBE",1696350600,510.989990234375,511.4750061035156,509.07000732421875,509.739990234375,146142]
["ADBE",1696354200,509.6600036621094,509.977294921875,505.82000732421875,506.7900085449219,168532]
["ADBE",1696357800,506.95001220703125,508.0,505.7099914550781,505.7099914550781,197069]
["ADBE",1696361400,505.614990234375,507.3399963378906,504.54998779296875,506.9800109863281,414107]
["ADBE",1696426200,511.92999267578125,515.9000244140625,510.0000915527344,511.1499938964844,338615]
["ADBE",1696429800,511.44000244140625,516.3699951171875,511.3599853515625,514.385009765625,201347]
["ADBE",1696433400,514.489990234375,518.0,514.048095703125,517.0499877929688,181556]
["ADBE",1696437000,517.1799926757812,518.3745727539062,516.0827026367188,516.1500244140625,158623]
["ADBE",1696440600,516.0499877929688,516.8499755859375,513.8099975585938,515.5339965820312,146277]
["ADBE",1696444200,515.5499877929688,518.75,514.6107177734375,518.3400268554688,202671]
["ADBE",1696447800,518.2550048828125,519.760009765625,517.8350219726562,518.3599853515625,320264]
["ADBE",1696512600,519.8400268554688,522.60498046875,512.1300048828125,513.8200073242188,393471]
["ADBE",1696516200,513.8400268554688,514.1259765625,509.2349853515625,511.1700134277344,269035]
["ADBE",1696519800,511.1449890136719,515.1300048828125,510.2099914550781,514.8579711914062,175010]
["ADBE",1696523400,514.969970703125,515.4600219726562,513.3200073242188,514.9000244140625,127433]
["ADBE",1696527000,515.280029296875,516.6699829101562,514.0670166015625,515.4550170898438,183388]
["ADBE",1696530600,515.2899780273438,517.3875122070312,515.090087890625,516.5650024414062,140703]
["ADBE",1696534200,516.6699829101562,516.9400024414062,515.5999755859375,516.5399780273438,177684]
["ADBE",1696599000,513.219970703125,518.1301879882812,509.5199890136719,517.8699951171875,322876]
["ADBE",1696602600,517.9299926757812,520.6400146484375,517.3499755859375,519.4500122070312,188561]
["ADBE",1696606200,519.6199951171875,525.9199829101562,519.5999755859375,525.4600219726562,284792]
["ADBE",1696609800,525.6500244140625,528.9299926757812,524.3499755859375,528.6270141601562,257656]
["ADBE",1696613400,528.4451904296875,529.8200073242188,528.030029296875,529.7050170898438,242202]
["ADBE",1696617000,529.5499877929688,531.3099975585938,529.4400024414062,530.7100219726562,339993]
["ADBE",1696620600,530.7000122070312,530.8200073242188,526.3099975585938,526.8400268554688,379342]
["ADBE",1696858200,522.0,525.969970703125,518.75,521.989990234375,431226]
["ADBE",1696861800,522.2999877929688,524.405029296875,519.4600219726562,522.6199951171875,180706]
["ADBE",1696865400,522.635009765625,525.22998046875,522.3099975585938,524.4149780273438,132454]
["ADBE",1696869000,524.4299926757812,527.3499755859375,524.1400146484375,527.3499755859375,117863]
["ADBE",1696872600,527.3499755859375,530.0,526.9400024414062,529.3499755859375,160637]
["ADBE",1696876200,529.510009765625,530.0,528.3300170898438,528.4099731445312,176646]
["ADBE",1696879800,528.4299926757812,529.5999755859375,527.4450073242188,529.0800170898438,233402]
["ADBE",1696944600,530.9099731445312,537.0,530.4000244140625,534.8599853515625,410592]
["ADBE",1696948200,534.9099731445312,536.22998046875,533.6430053710938,535.7899780273438,208842]
["ADBE",1696951800,535.6599731445312,537.0,533.5230102539062,534.635009765625,197396]
["ADBE",1696955400,534.6199951171875,535.1199951171875,531.510009765625,532.8400268554688,234496]
["ADBE",1696959000,532.7999877929688,534.219970703125,532.364990234375,533.2750244140625,134927]
["ADBE",1696962600,533.27001953125,534.3499755859375,532.3800048828125,533.614990234375,187597]
["ADBE",1696966200,533.52001953125,534.3800048828125,532.4400024414062,532.8499755859375,313714]
["ADBE",1697031000,538.5900268554688,547.6900024414062,536.1099853515625,545.5900268554688,734472]
["ADBE",1697034600,545.3400268554688,550.8099975585938,544.25,547.344970703125,466603]
["ADBE",1697038200,547.239990234375,551.3400268554688,546.8900146484375,550.739990234375,440214]
["ADBE",1697041800,550.5750122070312,551.244384765625,547.5900268554688,549.239990234375,304000]
["ADBE",1697045400,549.0399780273438,550.3399047851562,545.6400146484375,548.719970703125,272589]
["ADBE",1697049000,548.27001953125,550.0399780273438,548.1364135742188,549.6900024414062,224026]
["ADBE",1697052600,549.75,550.3599853515625,548.6799926757812,549.8400268554688,412014]
["ADBE",1697117400,553.7000122070312,570.3660278320312,552.22998046875,568.844970703125,1340564]
["ADBE",1697121000,568.7874755859375,574.4000244140625,567.6599731445312,569.0,865709]
["ADBE",1697124600,568.97998046875,570.3499145507812,566.1566162109375,567.0,372155]
["ADBE",1697128200,567.02001953125,567.52001953125,559.0200805664062,559.9000244140625,432286]
["ADBE",1697131800,559.8300170898438,560.969970703125,555.7100219726562,559.3150024414062,450718]
["ADBE",1697135400,559.1900024414062,562.5,559.080078125,559.9500122070312,355731]
["ADBE",1697139000,560.0,561.12060546875,559.219970703125,559.6400146484375,504265]
["ADBE",1697203800,560.0,562.8900146484375,553.1433715820312,554.27001953125,417297]
["ADBE",1697207400,554.280029296875,556.3900146484375,547.6199951171875,548.1599731445312,375367]
["ADBE",1697211000,548.1950073242188,551.4697875976562,547.6799926757812,551.375,220025]
["ADBE",1697214600,551.3150024414062,553.2698974609375,548.030029296875,548.260009765625,308889]
["ADBE",1697218200,548.0999755859375,550.47998046875,546.989990234375,548.114990234375,245339]
["ADBE",1697221800,548.280029296875,551.64501953125,548.22998046875,548.864990234375,258074]
["ADBE",1697225400,548.9299926757812,549.47998046875,547.489990234375,548.77001953125,494178]
["ADBE",1697463000,553.5,555.5399780273438,545.6904296875,553.8699951171875,559784]
["ADBE",1697466600,553.7100219726562,555.5700073242188,549.3300170898438,551.0250244140625,293871]
["ADBE",1697470200,551.260009765625,553.469970703125,550.3300170898438,551.4450073242188,174080]
["ADBE",1697473800,551.2999877929688,554.010009765625,549.7100219726562,551.0499877929688,152041]
["ADBE",1697477400,551.0650024414062,553.9000244140625,551.030029296875,553.2000122070312,162912]
["ADBE",1697481000,553.1799926757812,554.2000122070312,552.4400024414062,553.6400146484375,151014]
["ADBE",1697484600,553.7000122070312,553.97998046875,550.2550048828125,550.77001953125,322206]
["ADBE",1697549400,545.4099731445312,551.885009765625,543.3400268554688,551.8800048828125,500002]
["ADBE",1697553000,551.8829956054688,555.969970703125,551.8829956054688,554.6483154296875,256825]
["ADBE",1697556600,554.8599853515625,558.8300170898438,554.2899780273438,558.4600219726562,197436]
["ADBE",1697560200,558.4849853515625,560.7999877929688,558.4849853515625,560.1599731445312,240338]
["ADBE",1697563800,560.1599731445312,560.3300170898438,557.0800170898438,559.1599731445312,202701]
["ADBE",1697567400,559.14501953125,560.7100219726562,557.4099731445312,559.0,247644]
["ADBE",1697571000,558.8499755859375,560.75,558.0599975585938,560.1309814453125,319994]
["ADBE",1697635800,554.47998046875,567.0999755859375,554.239990234375,564.6500244140625,563039]
["ADBE",1697639400,564.1099853515625,565.0999755859375,561.4349975585938,563.7000122070312,375491]
["ADBE",1697643000,563.7349853515625,568.1799926757812,563.364990234375,565.8900146484375,265625]
["ADBE",1697646600,566.0,567.5900268554688,563.010009765625,566.907470703125,242421]
["ADBE",1697650200,566.8350219726562,566.8350219726562,562.5715942382812,565.9400024414062,213891]
["ADBE",1697653800,565.8049926757812,566.2940063476562,559.6400146484375,559.9000244140625,249940]
["ADBE",1697657400,559.9349975585938,560.530029296875,557.0900268554688,557.7999877929688,376878]
["ADBE",1697722200,560.0,566.1300048828125,559.489990234375,563.1199951171875,411160]
["ADBE",1697725800,563.3699951171875,566.8599853515625,559.4600219726562,562.489990234375,341789]
["ADBE",1697729400,562.489990234375,567.0999755859375,562.0335083007812,562.3900146484375,372538]
["ADBE",1697733000,562.6199951171875,564.6199951171875,555.6599731445312,563.0349731445312,334274]
["ADBE",1697736600,561.52001953125,561.8275146484375,557.1500244140625,558.3099975585938,274863]
["ADBE",1697740200,558.1500244140625,558.3599853515625,553.469970703125,555.6799926757812,323042]
["ADBE",1697743800,555.969970703125,557.0599975585938,554.3800048828125,555.7999877929688,364683]
["ADBE",1697808600,555.739990234375,555.97998046875,545.3200073242188,545.9400024414062,443711]
["ADBE",1697812200,545.739990234375,546.0999755859375,535.9500122070312,537.3350219726562,466605]
["ADBE",1697815800,537.3499755859375,541.8300170898438,536.969970703125,541.1699829101562,264095]
["ADBE",1697819400,541.1649780273438,545.77001953125,541.1649780273438,544.77001953125,153149]
["ADBE",1697823000,544.9099731445312,546.1099853515625,540.6400146484375,541.0999755859375,192241]
["ADBE",1697826600,540.9099731445312,542.22998046875,540.0,540.8599853515625,157849]
["ADBE",1697830200,541.02001953125,541.9234008789062,540.0800170898438,540.8400268554688,417793]
["ADBE",1698067800,537.7999877929688,538.6799926757812,531.0,537.905029296875,343846]
["ADBE",1698071400,538.0499877929688,542.3499755859375,536.3800048828125,541.8300170898438,218658]
["ADBE",1698075000,541.97998046875,546.6500244140625,541.97998046875,545.4982299804688,235091]
["ADBE",1698078600,545.2100219726562,547.8400268554688,544.8699951171875,545.2100219726562,232791]
["ADBE",1698082200,545.2100219726562,548.0250244140625,544.9099731445312,546.3099975585938,186290]
["ADBE",1698085800,546.1649780273438,546.6799926757812,542.5601196289062,542.8099975585938,225463]
["ADBE",1698089400,542.72998046875,543.0900268554688,539.9000244140625,540.27001953125,323425]
["ADBE",1698154200,544.6400146484375,546.0,538.3499755859375,541.5,613251]
["ADBE",1698157800,541.8800048828125,542.8300170898438,537.280029296875,537.7750244140625,333649]
["ADBE",1698161400,537.6799926757812,538.7449951171875,533.198486328125,533.739990234375,280662]
["ADBE",1698165000,533.6699829101562,535.0900268554688,532.1199951171875,534.9949951171875,171605]
["ADBE",1698168600,535.1400146484375,536.5750122070312,534.4840087890625,536.3400268554688,185246]
["ADBE",1698172200,536.375,539.1400146484375,536.375,538.9949951171875,197238]
["ADBE",1698175800,539.030029296875,539.9199829101562,538.4688110351562,539.5599975585938,258986]
["ADBE",1698240600,533.5599975585938,534.4600219726562,522.1849975585938,524.5050048828125,562290]
["ADBE",1698244200,524.3300170898438,528.6898803710938,524.1950073242188,526.8798217773438,258178]
["ADBE",1698247800,526.7999877929688,527.280029296875,522.7000122070312,523.4500122070312,260084]
["ADBE",1698251400,523.342529296875,523.969970703125,519.7999877929688,520.3300170898438,227081]
["ADBE",1698255000,520.0499877929688,521.739990234375,517.6300048828125,520.2454223632812,184179]
["ADBE",1698258600,520.6300048828125,522.239990234375,519.8200073242188,522.239990234375,190840]
["ADBE",1698262200,522.2000122070312,523.0,520.625,521.1199951171875,358571]
["ADBE",1698327000,530.0,530.989990234375,515.75,520.1749877929688,717282]
["ADBE",1698330600,519.8300170898438,525.6849975585938,515.6900024414062,517.8400268554688,377289]
["ADBE",1698334200,518.3300170898438,518.9500122070312,512.3848876953125,514.5150146484375,250145]
["ADBE",1698337800,514.3358154296875,515.2498779296875,511.67999267578125,512.4849853515625,198002]
["ADBE",1698341400,512.469970703125,516.2899780273438,511.94000244140625,516.2100219726562,215430]
["ADBE",1698345000,516.0,518.6599731445312,515.469970703125,516.0,197800]
["ADBE",1698348600,515.8599853515625,516.239990234375,513.5,514.1900024414062,403483]
["ADBE",1698413400,517.5,519.8555908203125,509.2099914550781,511.4764099121094,559699]
["ADBE",1698417000,511.20001220703125,516.6900024414062,509.3900146484375,515.4849853515625,316797]
["ADBE",1698420600,515.6799926757812,516.0675048828125,512.6099853515625,513.9000244140625,205392]
["ADBE",1698424200,513.9194946289062,513.9500122070312,509.1400146484375,510.1000061035156,212359]
["ADBE",1698427800,509.94500732421875,510.19879150390625,507.54998779296875,508.25,194076]
["ADBE",1698431400,508.2099914550781,509.9100036621094,507.19000244140625,509.57501220703125,319639]
["ADBE",1698435000,509.67999267578125,509.8500061035156,506.9150085449219,508.1099853515625,452158]
["ADBE",1698672600,516.1099853515625,524.7899780273438,512.239990234375,523.510009765625,504681]
["ADBE",1698676200,523.489990234375,528.0,521.4400024414062,524.22998046875,371433]
["ADBE",1698679800,524.2349853515625,527.8800048828125,522.6500244140625,522.6500244140625,227127]
["ADBE",1698683400,522.9149780273438,525.510009765625,520.9000244140625,525.3250122070312,206225]
["ADBE",1698687000,525.3699951171875,527.5,524.1699829101562,526.530029296875,194981]
["ADBE",1698690600,526.6900024414062,530.75,526.2899780273438,529.2650146484375,285669]
["ADBE",1698694200,529.2000122070312,530.1799926757812,526.6799926757812,526.760009765625,371669]
["ADBE",1698759000,530.6400146484375,531.97998046875,522.8101196289062,527.2849731445312,327070]
["ADBE",1698762600,527.810302734375,528.9298706054688,524.3233032226562,524.52001953125,252090]
["ADBE",1698766200,524.52001953125,526.9400024414062,523.7899780273438,526.1799926757812,146529]
["ADBE",1698769800,526.3300170898438,528.260009765625,525.0,527.0700073242188,119575]
["ADBE",1698773400,526.85009765625,529.6799926757812,526.8049926757812,528.7550048828125,125252]
["ADBE",1698777000,528.8800048828125,531.8200073242188,528.8800048828125,531.5302124023438,161608]
["ADBE",1698780600,531.3099975585938,532.635009765625,530.5050048828125,532.0599975585938,317389]
["ADBE",1698845400,535.0,544.4000244140625,534.0,543.760009765625,428311]
["ADBE",1698849000,543.8900146484375,545.27001953125,538.9299926757812,539.1699829101562,373465]
["ADBE",1698852600,539.0625,540.280029296875,537.1199951171875,537.6199951171875,192710]
["ADBE",1698856200,537.9550170898438,539.0,536.9099731445312,538.6110229492188,164082]
["ADBE",1698859800,538.8499755859375,540.9500122070312,537.3049926757812,540.389892578125,203317]
["ADBE",1698863400,540.2050170898438,544.27001953125,536.0599975585938,543.510009765625,400779]
["ADBE",1698867000,543.2100219726562,545.239990234375,543.0599975585938,544.4849853515625,322327]
["ADBE",1698931800,550.4400024414062,556.9500122070312,550.0,554.635009765625,470713]
["ADBE",1698935400,554.4000244140625,555.5750122070312,552.2310180664062,554.094970703125,227005]
["ADBE",1698939000,554.0999755859375,557.6900024414062,553.9500122070312,556.25,232675]
["ADBE",1698942600,556.1004028320312,557.6254272460938,556.0,557.25,157237]
["ADBE",1698946200,557.3599853515625,559.0,556.9949951171875,558.7100219726562,155864]
["ADBE",1698949800,558.7100219726562,559.2100219726562,556.969970703125,557.2100219726562,224634]
["ADBE",1698953400,557.1400146484375,559.35498046875,556.5701293945312,558.8699951171875,386758]
["ADBE",1699018200,560.0,567.030029296875,558.5800170898438,560.2476196289062,403862]
["ADBE",1699021800,560.72998046875,563.6799926757812,557.6599731445312,561.469970703125,237450]
["ADBE",1699025400,561.489990234375,566.0700073242188,560.97998046875,565.239990234375,186644]
["ADBE",1699029000,565.1099853515625,565.760009765625,562.85009765625,563.9000244140625,176466]
["ADBE",1699032600,564.030029296875,566.0,563.5286254882812,565.6400756835938,120977]
["ADBE",1699036200,565.6799926757812,566.2899780273438,564.3400268554688,565.8200073242188,160696]
["ADBE",1699039800,565.489990234375,565.5700073242188,563.0399780273438,563.77001953125,237623]
["ADBE",1699281000,566.0,567.8800048828125,561.5499877929688,562.0700073242188,483928]
["ADBE",1699284600,562.2349853515625,563.8200073242188,561.4500122070312,561.77001953125,129052]
["ADBE",1699288200,561.8099975585938,563.1774291992188,560.6500244140625,561.3150024414062,138269]
["ADBE",1699291800,561.1900024414062,562.2899780273438,558.2551879882812,558.6749877929688,154936]
["ADBE",1699295400,558.7750244140625,560.8099975585938,558.1749877929688,560.2764892578125,153390]
["ADBE",1699299000,560.5599975585938,562.52001953125,560.5,562.4849853515625,119143]
["ADBE",1699302600,562.6199951171875,565.5040283203125,562.1801147460938,565.469970703125,198584]
["ADBE",1699367400,568.8099975585938,582.2100219726562,568.8099975585938,582.2100219726562,899513]
["ADBE",1699371000,582.2999877929688,589.0,581.5601196289062,587.0,664347]
["ADBE",1699374600,587.0,587.3800048828125,582.0100708007812,583.02001953125,260518]
["ADBE",1699378200,583.25,584.8200073242188,581.5999755859375,582.3699951171875,273156]
["ADBE",1699381800,582.2650146484375,585.0,581.864990234375,584.25,231121]
["ADBE",1699385400,584.5499877929688,585.8099975585938,583.72998046875,585.364990234375,305701]
["ADBE",1699389000,585.5599975585938,587.4000244140625,583.9232177734375,585.4500122070312,619341]
["ADBE",1699453800,589.0,595.6649780273438,585.6099853515625,586.2050170898438,1078102]
["ADBE",1699457400,586.0557250976562,589.280029296875,584.3699951171875,584.9199829101562,312635]
["ADBE",1699461000,584.7700805664062,585.4525146484375,581.0700073242188,581.72998046875,222367]
["ADBE",1699464600,581.6500244140625,584.989990234375,581.0703125,584.719970703125,234775]
["ADBE",1699468200,584.6900024414062,586.2755126953125,583.4099731445312,586.1199951171875,184411]
["ADBE",1699471800,586.3599853515625,586.75,583.3908081054688,583.780029296875,195501]
["ADBE",1699475400,583.7999877929688,585.6300048828125,583.3699951171875,585.3499755859375,294228]
["ADBE",1699540200,587.510009765625,589.9000244140625,583.75,586.260009765625,335007]
["ADBE",1699543800,586.1500244140625,590.0399780273438,585.0599975585938,588.1649780273438,204305]
["ADBE",1699547400,588.1500244140625,589.5800170898438,585.0499877929688,585.9099731445312,172580]
["ADBE",1699551000,585.83251953125,587.5700073242188,581.6760864257812,586.0050048828125,183117]
["ADBE",1699554600,585.6300048828125,586.3200073242188,580.3599853515625,581.64501953125,237594]
["ADBE",1699558200,581.9500122070312,582.469970703125,578.0900268554688,579.5650024414062,286306]
["ADBE",1699561800,579.5700073242188,580.0900268554688,576.3400268554688,577.7899780273438,427349]
["ADBE",1699626600,580.489990234375,583.0,576.0050048828125,580.0,473720]
["ADBE",1699630200,580.6599731445312,588.7274780273438,579.3400268554688,587.1950073242188,276545]
["ADBE",1699633800,587.2150268554688,591.0800170898438,585.5,589.3060302734375,224468]
["ADBE",1699637400,589.2005004882812,594.280029296875,589.2000122070312,593.0,340927]
["ADBE",1699641000,593.219970703125,595.989990234375,593.2100219726562,595.8400268554688,278923]
["ADBE",1699644600,595.6799926757812,596.4114990234375,594.0499877929688,595.8699951171875,288622]
["ADBE",1699648200,595.864990234375,598.135009765625,595.60009765625,597.2210083007812,455363]
["ADBE",1699885800,589.97998046875,592.0650024414062,583.3599853515625,588.7249755859375,647994]
["ADBE",1699889400,588.7249755859375,592.1500244140625,588.0499877929688,590.7100219726562,283443]
["ADBE",1699893000,590.72998046875,594.260009765625,590.1500244140625,591.114990234375,252557]
["ADBE",1699896600,591.114990234375,592.8900146484375,589.6199951171875,590.0999755859375,170597]
["ADBE",1699900200,590.010009765625,592.9400024414062,589.7750244140625,592.739990234375,163617]
["ADBE",1699903800,592.8640747070312,593.5499877929688,591.0999755859375,592.0599975585938,178901]
["ADBE",1699907400,592.0399780273438,592.0499877929688,589.7100219726562,590.3300170898438,313966]
["ADBE",1699972200,603.6900024414062,613.7050170898438,602.8599853515625,609.47998046875,774136]
["ADBE",1699975800,609.5700073242188,611.0,603.5,603.77001953125,350949]
["ADBE",1699979400,604.0,606.489990234375,602.8200073242188,602.9500122070312,234276]
["ADBE",1699983000,603.0250244140625,603.5399780273438,601.3099975585938,602.5841064453125,190006]
["ADBE",1699986600,602.7999877929688,604.3499755859375,601.9000244140625,603.510009765625,196998]
["ADBE",1699990200,603.4965209960938,607.2313842773438,603.4965209960938,606.2249755859375,229447]
["ADBE",1699993800,606.4099731445312,606.6300048828125,602.5900268554688,604.3800048828125,437623]
["ADBE",1700058600,605.0,605.72998046875,596.030029296875,597.3350219726562,626690]
["ADBE",1700062200,597.3350219726562,601.4754028320312,595.8699951171875,597.780029296875,381932]
["ADBE",1700065800,597.510009765625,598.1500244140625,594.4550170898438,595.4500122070312,358056]
["ADBE",1700069400,595.5800170898438,595.8800048828125,591.7899780273438,595.2999877929688,385384]
["ADBE",1700073000,595.4500122070312,598.9219970703125,594.4415283203125,598.5,217163]
["ADBE",1700076600,598.625,599.7098999023438,596.4190063476562,596.7550048828125,197720]
["ADBE",1700080200,596.6400756835938,597.4000244140625,594.260009765625,595.3099975585938,412636]
["ADBE",1700145000,595.4500122070312,602.5599975585938,592.1400146484375,599.6799926757812,474759]
["ADBE",1700148600,599.668212890625,601.2000122070312,597.40771484375,598.9249877929688,243949]
["ADBE",1700152200,598.75,603.9600219726562,598.6199951171875,603.6699829101562,234353]
["ADBE",1700155800,603.72998046875,605.27001953125,601.3400268554688,602.4400024414062,195057]
["ADBE",1700159400,602.568115234375,603.2100219726562,601.4600219726562,601.889892578125,124048]
["ADBE",1700163000,601.4400024414062,602.9299926757812,601.0599975585938,602.0650024414062,155972]
["ADBE",1700166600,602.1099853515625,602.8350219726562,601.6300048828125,602.0399780273438,235580]
["ADBE",1700231400,602.0700073242188,604.1500244140625,597.02001953125,601.0999755859375,523724]
["ADBE",1700235000,601.5,602.4721069335938,599.3099975585938,601.7999877929688,192678]
["ADBE",1700238600,601.97412109375,604.1900024414062,601.2349853515625,602.489990234375,164546]
["ADBE",1700242200,602.6799926757812,603.9299926757812,602.030029296875,603.719970703125,97199]
["ADBE",1700245800,603.8400268554688,605.0499267578125,603.0650024414062,603.5800170898438,119015]
["ADBE",1700249400,603.5800170898438,603.8599853515625,601.4600830078125,601.5599975585938,152116]
["ADBE",1700253000,601.5599975585938,603.2000122070312,600.2907104492188,602.4500122070312,256459]
["ADBE",1700490600,605.3099975585938,610.6400146484375,604.5,609.4400024414062,645884]
["ADBE",1700494200,609.469970703125,610.7150268554688,607.2650146484375,608.8599853515625,210307]
["ADBE",1700497800,608.72998046875,610.1300048828125,608.3701171875,609.4299926757812,129004]
["ADBE",1700501400,609.25,613.9600219726562,608.6599731445312,613.25,190395]
["ADBE",1700505000,613.2979125976562,613.54248046875,611.0,612.0900268554688,235538]
["ADBE",1700508600,612.3300170898438,614.2000122070312,611.9376220703125,613.5599975585938,201189]
["ADBE",1700512200,613.5150146484375,613.5150146484375,612.3250122070312,612.7949829101562,225417]
["ADBE",1700577000,610.6300048828125,615.5650024414062,608.75,609.0599975585938,343480]
["ADBE",1700580600,609.0499877929688,610.8599853515625,608.219970703125,609.510009765625,219537]
["ADBE",1700584200,609.5900268554688,610.3499755859375,608.0399780273438,609.8699951171875,147833]
["ADBE",1700587800,609.885009765625,610.1900024414062,607.0300903320312,607.6199951171875,124150]
["ADBE",1700591400,607.6099853515625,609.14990234375,607.4299926757812,608.22998046875,171512]
["ADBE",1700595000,608.1900024414062,610.9400024414062,607.760009765625,610.489990234375,135920]
["ADBE",1700598600,610.52001953125,611.8699951171875,609.5,610.989990234375,254972]
["ADBE",1700663400,616.6300048828125,622.5568237304688,614.0100708007812,618.5999755859375,604861]
["ADBE",1700667000,618.60498046875,620.9899291992188,617.7327880859375,620.8599853515625,217163]
["ADBE",1700670600,621.0,624.3800048828125,620.8699951171875,624.1199951171875,180779]
["ADBE",1700674200,624.1505737304688,624.2869262695312,621.5999755859375,623.4600219726562,172048]
["ADBE",1700677800,623.77001953125,623.8499755859375,622.14501953125,623.27001953125,128898]
["ADBE",1700681400,623.2999877929688,623.2999877929688,619.515625,621.2449951171875,221585]
["ADBE",1700685000,621.3651123046875,621.6300048828125,619.6900024414062,619.9199829101562,272468]
["ADBE",1700836200,616.260009765625,618.9000244140625,614.1799926757812,614.4299926757812,365394]
["ADBE",1700839800,614.3400268554688,616.75,613.5999755859375,616.3499755859375,171330]
["ADBE",1700843400,616.3699951171875,618.9749755859375,616.1099243164062,618.030029296875,137856]
["ADBE",1701095400,618.7999877929688,620.3300170898438,614.5700073242188,618.4149780273438,316140]
["ADBE",1701099000,618.6599731445312,621.9600219726562,618.5499877929688,620.5999755859375,172359]
["ADBE",1701102600,620.3300170898438,625.8341064453125,620.27001953125,624.8499755859375,201304]
["ADBE",1701106200,624.9500122070312,625.5999755859375,623.0700073242188,623.3599853515625,131892]
["ADBE",1701109800,623.489990234375,623.9349975585938,621.760009765625,622.239990234375,106853]
["ADBE",1701113400,622.0999755859375,622.510009765625,620.2100219726562,622.4600219726562,127477]
["ADBE",1701117000,622.3900146484375,622.530029296875,618.6199951171875,619.1699829101562,300507]
["ADBE",1701181800,613.9749755859375,624.739990234375,612.260009765625,624.169677734375,421100]
["ADBE",1701185400,624.0599975585938,625.5999755859375,617.77001953125,620.6300048828125,285351]
["ADBE",1701189000,620.7899780273438,622.3699951171875,620.6400146484375,621.22998046875,127418]
["ADBE",1701192600,621.1599731445312,621.1599731445312,617.5399780273438,619.8400268554688,112876]
["ADBE",1701196200,619.9199829101562,621.0499877929688,619.760009765625,620.2100219726562,94842]
["ADBE",1701199800,620.2050170898438,622.3499145507812,619.7249755859375,621.5299072265625,144647]
["ADBE",1701203400,621.39501953125,624.22998046875,621.39501953125,623.72998046875,286468]
["ADBE",1701268200,625.9400024414062,628.5999755859375,622.1400146484375,622.72998046875,558781]
["ADBE",1701271800,622.6099853515625,624.3599853515625,620.5900268554688,620.9000244140625,211772]
["ADBE",1701275400,620.9249877929688,622.8350219726562,620.0800170898438,622.6799926757812,286336]
["ADBE",1701279000,622.6699829101562,623.4650268554688,621.4400024414062,622.5,151788]
["ADBE",1701282600,622.3099975585938,622.5399780273438,620.4600219726562,621.3499755859375,218871]
["ADBE",1701286200,621.1500244140625,621.5599975585938,617.4086303710938,617.4500122070312,251209]
["ADBE",1701289800,617.4299926757812,619.0999755859375,616.77001953125,617.3900146484375,333449]
["ADBE",1701354600,620.0,621.47998046875,610.3800048828125,610.5,502883]
["ADBE",1701358200,610.3300170898438,611.1400146484375,605.0700073242188,609.8800048828125,440108]
["ADBE",1701361800,609.9985961914062,610.8800048828125,608.030029296875,609.2000122070312,183701]
["ADBE",1701365400,609.2999877929688,611.3200073242188,608.8099975585938,609.489990234375,141468]
["ADBE",1701369000,609.5599975585938,612.0999755859375,609.1599731445312,611.9199829101562,177348]
["ADBE",1701372600,611.6199951171875,612.9450073242188,610.530029296875,611.6699829101562,220325]
["ADBE",1701376200,611.6699829101562,612.47998046875,609.3900146484375,610.780029296875,600879]
["ADBE",1701441000,609.239990234375,609.8400268554688,603.1799926757812,606.969970703125,491890]
["ADBE",1701444600,606.8699951171875,608.1199951171875,604.2999877929688,605.85498046875,330802]
["ADBE",1701448200,606.0899047851562,608.989990234375,604.9650268554688,608.0999755859375,261881]
["ADBE",1701451800,608.2000122070312,612.6799926757812,608.2000122070312,611.0999755859375,226361]
["ADBE",1701455400,611.1799926757812,614.9400024414062,610.989990234375,614.47998046875,200419]
["ADBE",1701459000,614.7879028320312,615.2000122070312,613.22998046875,614.4600219726562,174904]
["ADBE",1701462600,614.3699951171875,614.6500244140625,611.1199951171875,612.3599853515625,353030]
["ADBE",1701700200,606.1099853515625,608.2899780273438,598.8200073242188,599.27001953125,497954]
["ADBE",1701703800,599.25,599.72998046875,596.2100219726562,599.25,356270]
["ADBE",1701707400,599.0499877929688,602.010009765625,598.530029296875,600.9600219726562,341303]
["ADBE",1701711000,600.8599853515625,603.8599853515625,600.8300170898438,601.0399780273438,170612]
["ADBE",1701714600,600.7899780273438,604.0,599.9000244140625,603.77001953125,149119]
["ADBE",1701718200,603.8099975585938,604.7913208007812,602.1199951171875,604.280029296875,182627]
["ADBE",1701721800,604.1199951171875,605.2000122070312,603.52001953125,604.75,272081]
["ADBE",1701786600,596.77001953125,599.760009765625,591.1699829101562,595.97998046875,643253]
["ADBE",1701790200,596.25,600.3400268554688,593.3099975585938,594.1400146484375,359820]
["ADBE",1701793800,593.9746704101562,597.639892578125,592.3400268554688,597.0399780273438,243329]
["ADBE",1701797400,597.2000122070312,597.3262939453125,593.52001953125,595.4849853515625,189602]
["ADBE",1701801000,595.6599731445312,600.219970703125,594.97998046875,599.9450073242188,228402]
["ADBE",1701804600,599.9500122070312,600.8300170898438,598.239990234375,600.25,222420]
["ADBE",1701808200,600.3200073242188,602.739990234375,600.02001953125,602.22998046875,341741]
["ADBE",1701873000,608.0599975585938,608.5302124023438,594.4866943359375,595.39501953125,458178]
["ADBE",1701876600,595.3099975585938,602.0,595.3099975585938,598.3400268554688,248851]
["ADBE",1701880200,598.2100219726562,600.0999755859375,596.12060546875,598.9199829101562,145623]
["ADBE",1701883800,598.6699829101562,600.0,596.5999755859375,598.3049926757812,138709]
["ADBE",1701887400,598.3099975585938,598.3400268554688,596.760009765625,597.135009765625,119264]
["ADBE",1701891000,597.3499755859375,599.3200073242188,595.6300048828125,595.8300170898438,149053]
["ADBE",1701894600,595.6749877929688,596.8200073242188,594.8200073242188,595.9199829101562,275099]
["ADBE",1701959400,598.9199829101562,607.22998046875,596.469970703125,607.22998046875,499604]
["ADBE",1701963000,607.3215942382812,608.6500244140625,600.8099975585938,603.4829711914062,302220]
["ADBE",1701966600,603.530029296875,607.47998046875,603.530029296875,607.4400024414062,268211]
["ADBE",1701970200,607.239990234375,608.0499877929688,605.8699951171875,606.9199829101562,153603]
["ADBE",1701973800,606.97998046875,609.219970703125,606.5399780273438,609.135009765625,177981]
["ADBE",1701977400,609.22998046875,609.22998046875,606.5750122070312,608.02001953125,213972]
["ADBE",1701981000,608.0,608.9799194335938,607.44970703125,608.7899780273438,334593]
["ADBE",1702045800,605.0,609.9600219726562,603.4301147460938,606.4099731445312,654557]
["ADBE",1702049400,606.260009765625,606.9000244140625,602.1400146484375,602.9299926757812,382150]
["ADBE",1702053000,603.2100219726562,605.8599853515625,601.2999877929688,605.239990234375,229059]
["ADBE",1702056600,605.3400268554688,606.7338256835938,604.5399780273438,606.405029296875,165205]
["ADBE",1702060200,606.27001953125,608.260009765625,605.7999877929688,607.9400024414062,136840]
["ADBE",1702063800,608.0,609.9400024414062,607.7899780273438,608.9500122070312,146766]
["ADBE",1702067400,608.9500122070312,610.22998046875,608.469970703125,610.0800170898438,275671]
["ADBE",1702305000,617.0625,621.81298828125,616.1699829101562,620.6799926757812,817942]
["ADBE",1702308600,620.6599731445312,624.5499877929688,619.1300048828125,621.9299926757812,440477]
["ADBE",1702312200,622.1900024414062,626.9600219726562,620.739990234375,626.5,259627]
["ADBE",1702315800,626.5,627.8195190429688,625.9240112304688,626.77001953125,210995]
["ADBE",1702319400,626.7999877929688,627.77001953125,626.27001953125,627.5800170898438,211336]
["ADBE",1702323000,627.5499877929688,627.5750122070312,625.4199829101562,625.75,224315]
["ADBE",1702326600,625.8499755859375,626.4450073242188,624.0,625.0800170898438,416915]
["ADBE",1702391400,625.8599853515625,630.169921875,623.0,627.6599731445312,543371]
["ADBE",1702395000,628.0599975585938,630.2799072265625,627.0650024414062,628.89501953125,258049]
["ADBE",1702398600,628.89501953125,629.719970703125,626.5999755859375,628.5650024414062,248204]
["ADBE",1702402200,628.8544921875,632.219970703125,628.719970703125,631.0399780273438,245366]
["ADBE",1702405800,630.7999877929688,631.889892578125,630.0,631.217529296875,195819]
["ADBE",1702409400,631.280029296875,633.4299926757812,630.4099731445312,632.9000244140625,328794]
["ADBE",1702413000,632.8699951171875,633.8900146484375,632.0800170898438,633.739990234375,461538]
["ADBE",1702477800,630.4099731445312,632.4450073242188,621.27001953125,622.4199829101562,896092]
["ADBE",1702481400,622.2562255859375,625.4000244140625,620.1400146484375,622.75,493287]
["ADBE",1702485000,622.7899780273438,623.4459228515625,621.0,621.02001953125,423692]
["ADBE",1702488600,621.1480712890625,621.6400146484375,618.510009765625,618.5800170898438,408570]
["ADBE",1702492200,618.48828125,623.5197143554688,618.0300903320312,623.4099731445312,591298]
["ADBE",1702495800,623.27001953125,629.64501953125,622.0499877929688,625.0,862016]
["ADBE",1702499400,625.0313110351562,628.24462890625,623.1900024414062,623.9199829101562,866129]
["ADBE",1702564200,593.0,593.1599731445312,578.4868774414062,585.3099975585938,4036847]
["ADBE",1702567800,585.3599853515625,591.2100219726562,583.1799926757812,590.3800048828125,1316692]
["ADBE",1702571400,590.1400146484375,592.8499145507812,585.7999877929688,588.5592041015625,1022711]
["ADBE",1702575000,588.5999755859375,590.1199951171875,582.5,584.22998046875,880307]
["ADBE",1702578600,584.0499877929688,584.8499755859375,579.35498046875,579.97998046875,1068672]
["ADBE",1702582200,580.0549926757812,585.3800048828125,578.2999877929688,583.9650268554688,1022435]
["ADBE",1702585800,583.8192749023438,586.6276245117188,583.27001953125,585.1099853515625,1075771]
["ADBE",1702650600,580.5999755859375,591.6599731445312,578.2000122070312,586.2999877929688,1965814]
["ADBE",1702654200,586.4500122070312,588.8699951171875,583.6300048828125,585.6500244140625,581400]
["ADBE",1702657800,585.6400146484375,587.0,584.260009765625,585.4199829101562,315933]
["ADBE",1702661400,585.5,585.5999755859375,581.0399780273438,583.1699829101562,432105]
["ADBE",1702665000,583.1500244140625,583.4500122070312,578.5,582.3350219726562,653644]
["ADBE",1702668600,582.3400268554688,582.9598999023438,580.6799926757812,582.1199951171875,582308]
["ADBE",1702672200,582.18212890625,585.260009765625,580.989990234375,584.6400146484375,1145838]
["ADBE",1702909800,591.52001953125,603.1337280273438,587.4000244140625,588.77001953125,1850036]
["ADBE",1702913400,588.8499755859375,593.9650268554688,586.6199951171875,593.6851806640625,619257]
["ADBE",1702917000,593.844970703125,597.0700073242188,591.25,595.9099731445312,583284]
["ADBE",1702920600,595.9600219726562,599.02001953125,595.3900146484375,597.10498046875,435244]
["ADBE",1702924200,597.260009765625,599.989990234375,597.1199951171875,599.3800048828125,321769]
["ADBE",1702927800,599.5120849609375,601.8350219726562,598.9500122070312,600.6500244140625,404339]
["ADBE",1702931400,600.7100219726562,600.8599853515625,598.0599975585938,599.0499877929688,482638]
["ADBE",1702996200,600.0,603.676025390625,598.0800170898438,601.260009765625,644291]
["ADBE",1702999800,601.2949829101562,611.2227783203125,601.0900268554688,611.0999755859375,627669]
["ADBE",1703003400,611.2122802734375,612.7050170898438,605.280029296875,607.2031860351562,792886]
["ADBE",1703007000,607.0900268554688,608.6500244140625,604.2000122070312,604.3800048828125,352100]
["ADBE",1703010600,604.5698852539062,605.5075073242188,601.780029296875,605.10498046875,293071]
["ADBE",1703014200,605.0999755859375,605.10498046875,602.6799926757812,603.7050170898438,318955]
["ADBE",1703017800,603.6524047851562,605.239990234375,603.5800170898438,604.97998046875,457941]
["ADBE",1703082600,606.4099731445312,610.6799926757812,605.9985961914062,607.6400146484375,525116]
["ADBE",1703086200,607.5499877929688,608.6199951171875,603.8250122070312,604.8250122070312,271958]
["ADBE",1703089800,605.010009765625,607.56591796875,604.072509765625,607.219970703125,163484]
["ADBE",1703093400,607.219970703125,607.8599853515625,605.739990234375,607.3800048828125,112285]
["ADBE",1703097000,607.5499877929688,607.7399291992188,603.9400024414062,604.10498046875,119045]
["ADBE",1703100600,604.260009765625,604.260009765625,595.0700073242188,595.8499755859375,439842]
["ADBE",1703104200,595.760009765625,598.6199951171875,595.5999755859375,596.010009765625,383693]
["ADBE",1703169000,603.0,607.4005737304688,597.6799926757812,597.9349975585938,547825]
["ADBE",1703172600,598.1500244140625,599.1146850585938,594.8200073242188,596.8800048828125,303782]
["ADBE",1703176200,596.8499755859375,597.844970703125,595.9500122070312,596.3699951171875,259506]
["ADBE",1703179800,596.4000244140625,598.159912109375,595.4700927734375,597.2949829101562,179821]
["ADBE",1703183400,597.25,597.719970703125,596.2100219726562,597.280029296875,159908]
["ADBE",1703187000,597.2550048828125,599.4099731445312,596.780029296875,599.263671875,223501]
["ADBE",1703190600,599.3599853515625,600.2899780273438,597.9299926757812,600.280029296875,512755]
["ADBE",1703255400,600.7999877929688,601.8599853515625,596.5700073242188,598.1400146484375,303050]
["ADBE",1703259000,598.5499877929688,599.2999877929688,597.4199829101562,598.219970703125,175655]
["ADBE",1703262600,598.0900268554688,598.41748046875,596.3101196289062,597.0750122070312,175760]
["ADBE",1703266200,596.9199829101562,600.2000122070312,596.5499877929688,600.0800170898438,129069]
["ADBE",1703269800,600.159912109375,600.3499755859375,596.0,596.9500122070312,170985]
["ADBE",1703273400,596.7650146484375,600.0549926757812,596.489990234375,599.5499877929688,187145]
["ADBE",1703277000,599.5900268554688,599.719970703125,598.469970703125,598.9400024414062,207054]
["ADBE",1703601000,598.9199829101562,601.6900024414062,597.510009765625,597.9500122070312,197824]
["ADBE",1703604600,598.2100219726562,599.27001953125,597.9500122070312,598.4099731445312,126455]
["ADBE",1703608200,598.2999877929688,599.1500244140625,598.1799926757812,598.1801147460938,78960]
["ADBE",1703611800,598.2899780273438,598.503173828125,597.3099975585938,597.8099975585938,124573]
["ADBE",1703615400,597.8800048828125,597.8800048828125,596.5,597.1400146484375,327145]
["ADBE",1703619000,597.1400146484375,599.0999755859375,597.0900268554688,598.6749877929688,141952]
["ADBE",1703622600,598.7100219726562,599.2100219726562,597.4500122070312,598.469970703125,209284]
["ADBE",1703687400,598.5999755859375,599.7899780273438,593.7100219726562,594.8699951171875,279202]
["ADBE",1703691000,594.6799926757812,595.3699951171875,593.9199829101562,595.35498046875,131199]
["ADBE",1703694600,595.2000122070312,596.4199829101562,595.010009765625,595.7899780273438,110376]
["ADBE",1703698200,595.9000244140625,598.0,595.3900146484375,596.9099731445312,124690]
["ADBE",1703701800,596.9000244140625,597.27001953125,595.010009765625,596.5700073242188,95685]
["ADBE",1703705400,596.3800048828125,596.6923217773438,595.1799926757812,595.7000122070312,100660]
["ADBE",1703709000,595.6699829101562,596.47998046875,595.280029296875,596.239990234375,204560]
["ADBE",1703773800,597.4400024414062,599.0399780273438,594.1500244140625,596.0499877929688,311456]
["ADBE",1703777400,596.0499877929688,596.219970703125,593.630126953125,594.0650024414062,244828]
["ADBE",1703781000,594.1599731445312,597.1300048828125,594.1400146484375,596.6199951171875,121501]
["ADBE",1703784600,596.5700073242188,597.4299926757812,596.0,596.150390625,107255]
["ADBE",1703788200,596.0800170898438,596.77001953125,595.7949829101562,596.5,87343]
["ADBE",1703791800,596.4550170898438,596.6298828125,594.9600219726562,595.2000122070312,108263]
["ADBE",1703795400,595.2899780273438,596.0999755859375,594.510009765625,595.739990234375,273107]
["ADBE",1703860200,596.0900268554688,600.75,595.8300170898438,599.25,273846]
["ADBE",1703863800,599.3800048828125,599.3800048828125,592.9400024414062,593.0800170898438,178191]
["ADBE",1703867400,593.219970703125,595.25,593.2000122070312,593.3599853515625,99545]
["ADBE",1703871000,593.2999877929688,597.22998046875,593.2899780273438,596.1834716796875,160639]
["ADBE",1703874600,596.1199951171875,597.9600219726562,596.1199951171875,597.2000122070312,163992]
["ADBE",1703878200,597.280029296875,598.5499877929688,597.280029296875,598.010009765625,149676]
["ADBE",1703881800,597.9000244140625,598.1900024414062,595.3699951171875,596.77001953125,349794]
["ADBE",1704205800,589.510009765625,590.4400024414062,579.60009765625,580.1400146484375,650630]
["ADBE",1704209400,579.760009765625,580.6400146484375,576.7550048828125,580.25,313878]
["ADBE",1704213000,580.3049926757812,581.0,578.3800048828125,579.0700073242188,221549]
["ADBE",1704216600,578.9550170898438,579.4600219726562,576.8200073242188,579.114990234375,188148]
["ADBE",1704220200,579.239990234375,581.2100219726562,578.1900024414062,580.9099731445312,224280]
["ADBE",1704223800,580.8200073242188,580.9099731445312,577.5499877929688,578.3099975585938,245704]
["ADBE",1704227400,578.3300170898438,580.7999877929688,577.989990234375,580.3800048828125,364449]
["ADBE",1704292200,574.5800170898438,577.3049926757812,571.9744873046875,572.8300170898438,493023]
["ADBE",1704295800,572.760009765625,575.5399780273438,572.2999877929688,572.9450073242188,332380]
["ADBE",1704299400,572.760009765625,573.7368774414062,570.1900024414062,572.1099853515625,283984]
["ADBE",1704303000,571.9199829101562,573.0,571.239990234375,571.8150024414062,172954]
["ADBE",1704306600,571.8099975585938,574.5399780273438,571.5499877929688,574.0800170898438,175469]
["ADBE",1704310200,574.0800170898438,574.3099975585938,572.0499877929688,572.3134155273438,181204]
["ADBE",1704313800,572.4199829101562,573.2899780273438,571.2899780273438,571.5499877929688,296274]
["ADBE",1704378600,570.989990234375,572.780029296875,567.5,570.2390747070312,412481]
["ADBE",1704382200,570.1500244140625,572.9099731445312,570.0549926757812,570.25,224180]
["ADBE",1704385800,570.260009765625,570.8800048828125,568.5900268554688,569.3099975585938,243160]
["ADBE",1704389400,569.375,570.5599975585938,568.260009765625,570.1300048828125,137797]
["ADBE",1704393000,570.3499755859375,570.5341796875,568.30712890625,568.3800048828125,124005]
["ADBE",1704396600,568.1699829101562,569.5,567.655029296875,568.010009765625,163005]
["ADBE",1704400200,568.010009765625,568.760009765625,566.6599731445312,567.030029296875,338229]
["ADBE",1704465000,563.5,569.4949951171875,563.5,567.1099853515625,406960]
["ADBE",1704468600,566.989990234375,569.52001953125,566.5399780273438,566.8400268554688,228757]
["ADBE",1704472200,566.9500122070312,567.7000122070312,565.7100219726562,566.0750122070312,174118]
["ADBE",1704475800,566.22998046875,567.489990234375,565.6799926757812,567.0150146484375,128176]
["ADBE",1704479400,567.4099731445312,567.8499755859375,566.739990234375,566.7899780273438,156431]
["ADBE",1704483000,566.780029296875,567.27001953125,563.3400268554688,563.9099731445312,186435]
["ADBE",1704486600,563.7100219726562,564.9000244140625,563.39599609375,564.4400024414062,250759]
["ADBE",1704724200,567.8699951171875,575.8400268554688,567.8699951171875,574.4299926757812,455225]
["ADBE",1704727800,574.47998046875,576.1500244140625,573.6500244140625,574.0850219726562,224713]
["ADBE",1704731400,574.094970703125,575.9299926757812,573.4849853515625,575.4000244140625,155905]
["ADBE",1704735000,575.3150024414062,576.60498046875,575.0349731445312,575.5800170898438,127723]
["ADBE",1704738600,575.5999755859375,577.5999755859375,575.2750244140625,576.4299926757812,140682]
["ADBE",1704742200,576.5800170898438,580.4500122070312,576.5494995117188,580.405029296875,266574]
["ADBE",1704745800,580.5,581.510009765625,579.4400024414062,580.3599853515625,458213]
["ADBE",1704810600,578.3300170898438,583.7000122070312,577.280029296875,583.2650146484375,352116]
["ADBE",1704814200,583.0900268554688,588.0,582.2000122070312,586.739990234375,263376]
["ADBE",1704817800,586.989990234375,588.2000122070312,585.280029296875,586.739990234375,138072]
["ADBE",1704821400,587.0,587.8599853515625,586.2899780273438,587.1749877929688,116233]
["ADBE",1704825000,586.9000244140625,587.1099853515625,585.4838256835938,585.9299926757812,154492]
["ADBE",1704828600,585.7454223632812,586.1799926757812,584.280029296875,585.5521850585938,198028]
["ADBE",1704832200,585.469970703125,586.5399780273438,583.85498046875,586.2100219726562,257129]
["ADBE",1704897000,585.4299926757812,591.5700073242188,585.4299926757812,586.3900146484375,317558]
["ADBE",1704900600,586.5499877929688,590.0900268554688,586.0800170898438,589.2100219726562,198989]
["ADBE",1704904200,589.3049926757812,591.6900024414062,588.219970703125,590.0399780273438,222915]
["ADBE",1704907800,589.9199829101562,590.8400268554688,589.0999755859375,589.4600219726562,185001]
["ADBE",1704911400,589.5900268554688,593.114990234375,589.3699951171875,592.219970703125,173944]
["ADBE",1704915000,592.219970703125,593.6500244140625,591.0599975585938,591.4400024414062,189167]
["ADBE",1704918600,591.405029296875,591.719970703125,589.0800170898438,591.219970703125,363542]
["ADBE",1704983400,592.0,596.8800048828125,589.4500122070312,591.3499755859375,427510]
["ADBE",1704987000,591.1300048828125,593.3400268554688,586.7000122070312,587.4500122070312,192764]
["ADBE",1704990600,587.280029296875,588.260009765625,584.52001953125,587.0,188622]
["ADBE",1704994200,586.989990234375,593.0399780273438,586.6500244140625,592.6300048828125,237750]
["ADBE",1704997800,592.4749755859375,596.0,592.43212890625,595.3800048828125,177127]
["ADBE",1705001400,595.489990234375,597.3800048828125,594.9400024414062,596.010009765625,197381]
["ADBE",1705005000,596.0599975585938,597.8400268554688,595.125,597.489990234375,372675]
["ADBE",1705069800,598.3900146484375,599.3800048828125,594.1400146484375,595.969970703125,274033]
["ADBE",1705073400,596.0999755859375,597.22998046875,593.0177001953125,596.239990234375,143035]
["ADBE",1705077000,596.3699951171875,596.4971923828125,593.7200927734375,594.510009765625,126040]
["ADBE",1705080600,594.6799926757812,597.7100219726562,594.4949951171875,596.8200073242188,98097]
["ADBE",1705084200,596.905029296875,599.1199951171875,596.6699829101562,597.7319946289062,141779]
["ADBE",1705087800,597.72998046875,597.9199829101562,595.0,595.8499755859375,117655]
["ADBE",1705091400,595.5700073242188,597.0,595.5700073242188,596.5399780273438,165096]
["ADBE",1705415400,592.8300170898438,595.22998046875,588.3400268554688,594.35498046875,433254]
["ADBE",1705419000,594.489990234375,597.1223754882812,592.4000244140625,595.72998046875,215025]
["ADBE",1705422600,595.5499877929688,596.139892578125,593.2100219726562,593.7100219726562,188573]
["ADBE",1705426200,593.5499877929688,594.405029296875,591.6701049804688,593.3203735351562,109603]
["ADBE",1705429800,593.405029296875,594.1500244140625,591.5,592.47998046875,127756]
["ADBE",1705433400,592.469970703125,595.2949829101562,592.2301025390625,594.8300170898438,169655]
["ADBE",1705437000,594.8800048828125,597.760009765625,594.760009765625,597.6799926757812,348881]
["ADBE",1705501800,591.989990234375,595.5599975585938,582.4400024414062,585.1699829101562,503426]
["ADBE",1705505400,584.9400024414062,590.510009765625,583.2000122070312,590.1799926757812,297709]
["ADBE",1705509000,590.3499755859375,593.0900268554688,589.5599975585938,591.4450073242188,234375]
["ADBE",1705512600,591.27001953125,593.7050170898438,591.0001220703125,592.260009765625,185398]
["ADBE",1705516200,592.2310180664062,595.0,591.4299926757812,594.989990234375,194082]
["ADBE",1705519800,595.0499877929688,596.3300170898438,593.9578857421875,594.02001953125,234462]
["ADBE",1705523400,594.0599975585938,596.75,593.9301147460938,596.0700073242188,297347]
["ADBE",1705588200,586.9000244140625,593.3099975585938,584.2100219726562,589.239990234375,743405]
["ADBE",1705591800,589.260009765625,595.5,588.0,594.8300170898438,300864]
["ADBE",1705595400,595.2000122070312,596.8900146484375,590.2800903320312,590.7750244140625,204188]
["ADBE",1705599000,590.6749877929688,590.7199096679688,585.5399780273438,586.5750122070312,151556]
["ADBE",1705602600,586.3599853515625,594.5399169921875,586.3599853515625,594.0,182824]
["ADBE",1705606200,594.1799926757812,594.7999877929688,593.1199951171875,594.5,193872]
["ADBE",1705609800,594.510009765625,594.863525390625,592.6900024414062,593.8200073242188,304270]
["ADBE",1705674600,593.8099975585938,594.9500122070312,589.1300048828125,593.9450073242188,616424]
["ADBE",1705678200,593.8400268554688,597.4299926757812,591.8200073242188,596.6400146484375,356509]
["ADBE",1705681800,596.6099853515625,598.3599853515625,595.5093994140625,597.9650268554688,213019]
["ADBE",1705685400,598.169921875,599.22998046875,597.5,597.6400146484375,261966]
["ADBE",1705689000,597.6199951171875,607.2098999023438,597.5900268554688,605.3400268554688,518200]
["ADBE",1705692600,605.6300048828125,610.405029296875,604.655029296875,609.4099731445312,448130]
["ADBE",1705696200,609.27001953125,612.0700073242188,609.27001953125,612.0,719560]
["ADBE",1705933800,615.0,620.9600219726562,609.785400390625,611.2100219726562,976694]
["ADBE",1705937400,610.8150024414062,612.6900024414062,607.5700073242188,612.6900024414062,330060]
["ADBE",1705941000,612.5499877929688,612.9771118164062,608.9000244140625,609.8400268554688,221851]
["ADBE",1705944600,609.8400268554688,609.97998046875,605.22998046875,605.5645141601562,182752]
["ADBE",1705948200,605.7116088867188,608.8499755859375,605.5700073242188,607.6900024414062,132171]
["ADBE",1705951800,607.52001953125,608.7100219726562,607.376708984375,608.1400146484375,216426]
["ADBE",1705955400,608.1900024414062,608.3699951171875,603.1500244140625,603.5,636619]
["ADBE",1706020200,602.2100219726562,604.3200073242188,591.3400268554688,597.8200073242188,620388]
["ADBE",1706023800,598.0599975585938,600.7100219726562,597.780029296875,599.7000122070312,283612]
["ADBE",1706027400,599.5999755859375,600.47998046875,598.8499755859375,599.1400146484375,185825]
["ADBE",1706031000,599.0399780273438,600.14501953125,598.1500244140625,598.5,165668]
["ADBE",1706034600,598.6500244140625,598.7000122070312,596.4199829101562,596.4199829101562,172216]
["ADBE",1706038200,596.1500244140625,598.5,595.469970703125,597.22998046875,247869]
["ADBE",1706041800,597.27001953125,598.780029296875,596.7100830078125,597.10498046875,428128]
["ADBE",1706106600,601.7100219726562,608.405029296875,597.4600219726562,608.3300170898438,603654]
["ADBE",1706110200,608.2999877929688,610.0750122070312,605.2750244140625,607.8200073242188,303389]
["ADBE",1706113800,607.905029296875,614.3200073242188,607.5399780273438,613.7899780273438,278353]
["ADBE",1706117400,613.6199951171875,616.9500122070312,612.6776123046875,614.1649780273438,324449]
["ADBE",1706121000,614.14501953125,614.14501953125,607.8900146484375,608.10498046875,272859]
["ADBE",1706124600,608.1099853515625,610.280029296875,605.1300048828125,606.1300048828125,277044]
["ADBE",1706128200,606.1749877929688,608.72998046875,605.8200073242188,606.469970703125,366885]
["ADBE",1706193000,615.4199829101562,624.4299926757812,612.239990234375,623.1599731445312,1068208]
["ADBE",1706196600,623.3200073242188,627.0599975585938,621.1199951171875,626.1099853515625,671382]
["ADBE",1706200200,625.9749755859375,627.0,623.4600219726562,623.6199951171875,406743]
["ADBE",1706203800,624.1799926757812,625.2999877929688,622.030029296875,623.47998046875,330904]
["ADBE",1706207400,623.5800170898438,623.6699829101562,618.3400268554688,619.9000244140625,273819]
["ADBE",1706211000,619.739990234375,622.8400268554688,619.7100219726562,621.1199951171875,232319]
["ADBE",1706214600,621.1599731445312,622.8800048828125,620.8900146484375,622.8499755859375,322445]
["ADBE",1706279400,620.7000122070312,622.5,615.1201171875,619.0700073242188,424999]
["ADBE",1706283000,619.0999755859375,621.885009765625,618.739990234375,620.4450073242188,296697]
["ADBE",1706286600,620.4550170898438,620.6300048828125,618.3701171875,618.4099731445312,145023]
["ADBE",1706290200,618.3800048828125,618.3800048828125,613.9500122070312,615.39501953125,227540]
["ADBE",1706293800,615.3800048828125,616.0700073242188,614.2949829101562,615.02001953125,109036]
["ADBE",1706297400,615.010009765625,616.89892578125,614.4400024414062,615.114990234375,185179]
["ADBE",1706301000,615.1400146484375,615.14501953125,613.0,613.9199829101562,283559]
["ADBE",1706538600,615.7100219726562,636.25,615.7100219726562,629.2050170898438,1103988]
["ADBE",1706542200,629.4522094726562,630.0999755859375,623.2999877929688,625.2882080078125,288988]
["ADBE",1706545800,625.35498046875,627.909912109375,625.35498046875,627.260009765625,186001]
["ADBE",1706549400,627.4998779296875,628.9000244140625,627.0999755859375,627.510009765625,132688]
["ADBE",1706553000,627.52001953125,629.8200073242188,626.8499755859375,629.5,152394]
["ADBE",1706556600,629.6599731445312,632.0,628.4500122070312,631.280029296875,231697]
["ADBE",1706560200,631.3200073242188,631.530029296875,629.469970703125,630.1699829101562,407746]
["ADBE",1706625000,630.0,630.469970703125,623.5300903320312,626.1900024414062,484432]
["ADBE",1706628600,625.989990234375,626.8699951171875,624.2200927734375,625.8549194335938,188683]
["ADBE",1706632200,625.77001953125,626.3200073242188,621.52001953125,622.1470947265625,233464]
["ADBE",1706635800,621.989990234375,623.64990234375,620.8900146484375,622.6099853515625,120096]
["ADBE",1706639400,622.7100219726562,625.364990234375,622.0800170898438,625.1699829101562,144802]
["ADBE",1706643000,625.239990234375,628.3699951171875,625.239990234375,627.7849731445312,188187]
["ADBE",1706646600,627.7899780273438,628.4500122070312,627.219970703125,627.8300170898438,263129]
["ADBE",1706711400,620.0,623.0,616.0,616.3975219726562,495033]
["ADBE",1706715000,616.5599975585938,616.9400024414062,612.1699829101562,615.7849731445312,273205]
["ADBE",1706718600,615.3200073242188,617.760009765625,614.489990234375,617.1099853515625,172351]
["ADBE",1706722200,617.010009765625,623.9349975585938,617.0,619.8400268554688,255691]
["ADBE",1706725800,619.77001953125,621.127197265625,618.7899780273438,619.8150024414062,160835]
["ADBE",1706729400,619.6500244140625,625.9299926757812,616.135009765625,620.1699829101562,299863]
["ADBE",1706733000,620.0900268554688,620.2899780273438,616.0,617.47998046875,414802]
["ADBE",1706797800,619.0,625.5599975585938,618.7750244140625,625.5599975585938,278312]
["ADBE",1706801400,625.3942260742188,625.3942260742188,619.260009765625,621.260009765625,229459]
["ADBE",1706805000,621.510009765625,625.6300048828125,621.280029296875,623.530029296875,145945]
["ADBE",1706808600,623.5700073242188,627.4199829101562,623.1799926757812,626.0900268554688,128278]
["ADBE",1706812200,626.0599975585938,627.0800170898438,623.739990234375,625.0999755859375,127100]
["ADBE",1706815800,625.280029296875,628.1300048828125,624.4152221679688,627.4500122070312,168638]
["ADBE",1706819400,627.5499877929688,628.7999877929688,626.6749877929688,628.0399780273438,284132]
["ADBE",1706884200,624.7899780273438,631.5999755859375,617.010009765625,628.6900024414062,556100]
["ADBE",1706887800,628.8300170898438,633.6898803710938,626.780029296875,633.030029296875,309441]
["ADBE",1706891400,633.0250244140625,638.0399780273438,632.4241943359375,637.22998046875,314234]
["ADBE",1706895000,637.344970703125,638.25,633.3800048828125,633.7901000976562,205389]
["ADBE",1706898600,634.0900268554688,636.2799072265625,632.6599731445312,635.5850219726562,140770]
["ADBE",1706902200,635.3900146484375,637.3699951171875,634.219970703125,635.8599853515625,228158]
["ADBE",1706905800,635.8800048828125,636.969970703125,634.3599853515625,634.7999877929688,380298]
["ADBE",1707143400,632.739990234375,634.5899047851562,624.81298828125,627.3900146484375,454837]
["ADBE",1707147000,627.469970703125,627.77001953125,624.5399780273438,625.0800170898438,190387]
["ADBE",1707150600,625.4249877929688,628.5599975585938,624.7899780273438,628.1699829101562,172236]
["ADBE",1707154200,628.1300048828125,628.989990234375,626.6500244140625,626.7650146484375,156075]
["ADBE",1707157800,626.6300048828125,628.5800170898438,626.4500122070312,628.280029296875,88600]
["ADBE",1707161400,628.5,629.5390014648438,627.27001953125,628.77001953125,136361]
["ADBE",1707165000,628.7899780273438,631.8300170898438,628.2999877929688,630.47998046875,334523]
["ADBE",1707229800,625.5800170898438,626.4600219726562,610.260009765625,612.3300170898438,808553]
["ADBE",1707233400,612.1500244140625,614.2435913085938,610.6099853515625,611.5399780273438,350737]
["ADBE",1707237000,611.5999755859375,611.9299926757812,605.7000122070312,607.4099731445312,463541]
["ADBE",1707240600,607.780029296875,610.1099853515625,606.22998046875,609.8300170898438,214183]
["ADBE",1707244200,609.77001953125,610.1290283203125,605.2509765625,606.3099975585938,248690]
["ADBE",1707247800,606.3200073242188,607.4099731445312,604.6699829101562,606.8099975585938,398590]
["ADBE",1707251400,606.7899780273438,607.4249877929688,604.9199829101562,607.1300048828125,478961]
["ADBE",1707316200,613.25,616.6300048828125,610.1500244140625,616.510009765625,392503]
["ADBE",1707319800,616.5053100585938,619.0150146484375,616.010009765625,618.6300048828125,254655]
["ADBE",1707323400,618.655029296875,618.72998046875,616.448486328125,617.22998046875,171668]
["ADBE",1707327000,617.125,618.989990234375,616.3099975585938,618.9385986328125,103772]
["ADBE",1707330600,618.9199829101562,620.4199829101562,618.6500244140625,619.030029296875,178960]
["ADBE",1707334200,619.0399780273438,619.1099853515625,616.8699951171875,617.4199829101562,179168]
["ADBE",1707337800,617.739990234375,618.030029296875,615.6199951171875,615.8599853515625,303331]
["ADBE",1707402600,615.8499755859375,621.3400268554688,614.4400024414062,618.4691162109375,351037]
["ADBE",1707406200,618.2550048828125,620.9500122070312,617.260009765625,617.7100219726562,199154]
["ADBE",1707409800,617.8200073242188,619.5700073242188,617.0549926757812,618.719970703125,140030]
["ADBE",1707413400,618.6099853515625,618.95947265625,615.8400268554688,616.7750244140625,136746]
["ADBE",1707417000,617.0700073242188,617.2050170898438,613.2205810546875,614.5050048828125,163463]
["ADBE",1707420600,614.3499755859375,616.218017578125,612.510009765625,616.0,153927]
["ADBE",1707424200,616.0800170898438,616.31787109375,614.7401123046875,616.0700073242188,214659]
["ADBE",1707489000,616.0,621.7899780273438,615.8049926757812,621.780029296875,343204]
["ADBE",1707492600,621.8499755859375,624.469970703125,621.4600219726562,622.5449829101562,228366]
["ADBE",1707496200,622.5449829101562,624.0,621.530029296875,623.6057739257812,164599]
["ADBE",1707499800,623.5900268554688,626.9400024414062,623.4000244140625,625.0750122070312,177779]
["ADBE",1707503400,625.2150268554688,627.1599731445312,624.469970703125,626.9401245117188,144837]
["ADBE",1707507000,627.0800170898438,628.0700073242188,626.010009765625,627.8200073242188,200162]
["ADBE",1707510600,627.77001953125,627.77001953125,626.0999755859375,627.3300170898438,316479]
["ADBE",1707748200,626.0,626.344970703125,614.4500122070312,617.47998046875,452012]
["ADBE",1707751800,617.5850219726562,619.8298950195312,616.7849731445312,619.4000244140625,205329]
["ADBE",1707755400,619.2000122070312,619.739990234375,617.3499755859375,617.9500122070312,188073]
["ADBE",1707759000,618.0999755859375,620.5900268554688,617.010009765625,617.7249755859375,186602]
["ADBE",1707762600,617.6599731445312,617.6599731445312,612.6599731445312,614.4099731445312,220650]
["ADBE",1707766200,614.1649780273438,614.9199829101562,612.1199951171875,614.0599975585938,151372]
["ADBE",1707769800,614.1276245117188,614.22998046875,611.5750122070312,612.3099975585938,321329]
["ADBE",1707834600,596.52001953125,605.0449829101562,594.6649780273438,605.0399780273438,683518]
["ADBE",1707838200,605.5800170898438,608.3900146484375,602.8699951171875,604.4445190429688,321633]
["ADBE",1707841800,604.4600219726562,605.2399291992188,602.510009765625,602.8800048828125,162432]
["ADBE",1707845400,602.8800048828125,604.0,600.5999755859375,601.5700073242188,171667]
["ADBE",1707849000,601.47998046875,602.4600219726562,598.0700073242188,599.5999755859375,236311]
["ADBE",1707852600,599.5700073242188,600.780029296875,597.8900146484375,598.5800170898438,277303]
["ADBE",1707856200,598.4500122070312,602.27001953125,598.0,602.0850219726562,356439]
["ADBE",1707921000,605.8499755859375,609.5750122070312,603.6900024414062,609.4099731445312,353468]
["ADBE",1707924600,609.5599975585938,610.3300170898438,602.6799926757812,605.385009765625,192083]
["ADBE",1707928200,605.3599853515625,605.5399780273438,602.5,604.6300048828125,125006]
["ADBE",1707931800,604.8800048828125,605.9669799804688,603.4199829101562,604.135009765625,75772]
["ADBE",1707935400,604.2449951171875,606.4799194335938,602.6199951171875,604.1688842773438,97385]
["ADBE",1707939000,603.8900146484375,604.9650268554688,603.02001953125,604.8900146484375,120077]
["ADBE",1707942600,605.0,605.4500122070312,604.0426025390625,604.5,246394]
["ADBE",1708007400,606.0,607.3157958984375,598.5181274414062,599.02001953125,497706]
["ADBE",1708011000,599.0900268554688,601.3300170898438,595.6099853515625,597.5700073242188,228362]
["ADBE",1708014600,597.7100219726562,598.3900146484375,595.6199951171875,596.3599853515625,297094]
["ADBE",1708018200,596.3900146484375,596.5800170898438,593.8493041992188,595.35498046875,263239]
["ADBE",1708021800,595.489990234375,596.389892578125,592.5499877929688,593.6300048828125,343118]
["ADBE",1708025400,593.57470703125,593.9500122070312,590.3499755859375,590.7000122070312,605950]
["ADBE",1708029000,590.6799926757812,591.573974609375,589.77001953125,590.4500122070312,668981]
["ADBE",1708093800,589.3499755859375,590.010009765625,559.7000122070312,561.2150268554688,2619018]
["ADBE",1708097400,561.6500244140625,567.8787231445312,560.3499755859375,563.2849731445312,1191821]
["ADBE",1708101000,563.2899780273438,563.8099975585938,557.0900268554688,563.3300170898438,1069688]
["ADBE",1708104600,563.3400268554688,564.1099243164062,557.52001953125,558.4450073242188,639291]
["ADBE",1708108200,558.4949951171875,559.9561767578125,554.7000122070312,555.0150146484375,721419]
["ADBE",1708111800,555.0050048828125,555.219970703125,547.969970703125,551.9349975585938,1538683]
["ADBE",1708115400,551.9400024414062,553.989990234375,546.3699951171875,546.6300048828125,1493668]
["ADBE",1708439400,536.0,545.8800048828125,531.010009765625,531.969970703125,2068370]
["ADBE",1708443000,531.9600219726562,540.0,530.4099731445312,538.469970703125,820977]
["ADBE",1708446600,538.239990234375,538.239990234375,532.1300048828125,533.3599243164062,732976]
["ADBE",1708450200,533.3599853515625,540.0,533.0499877929688,537.5,608997]
["ADBE",1708453800,537.6500244140625,538.5700073242188,536.8699951171875,537.9249877929688,320175]
["ADBE",1708457400,537.8800048828125,539.989990234375,536.25,538.8250122070312,442322]
["ADBE",1708461000,538.8300170898438,541.969970703125,536.489990234375,541.8400268554688,635745]
["ADBE",1708525800,537.5700073242188,542.5698852539062,535.875,538.7216186523438,850302]
["ADBE",1708529400,538.530029296875,538.989990234375,535.3599853515625,535.9199829101562,526613]
["ADBE",1708533000,535.9099731445312,536.1799926757812,529.989990234375,530.3400268554688,515674]
["ADBE",1708536600,530.3350219726562,532.4857788085938,529.969970703125,530.4199829101562,408908]
["ADBE",1708540200,530.655029296875,532.989990234375,530.0900268554688,530.5800170898438,373988]
["ADBE",1708543800,530.5999755859375,532.1400146484375,529.3674926757812,531.8099975585938,362295]
["ADBE",1708547400,531.9099731445312,538.7000122070312,531.8900146484375,538.6599731445312,496013]
["ADBE",1708612200,551.75,553.0499877929688,534.5599975585938,539.6500244140625,1385172]
["ADBE",1708615800,539.6500244140625,541.385986328125,536.875,538.6500244140625,535611]
["ADBE",1708619400,538.7999877929688,540.47998046875,538.219970703125,540.1599731445312,287737]
["ADBE",1708623000,540.1749877929688,542.3800048828125,539.77001953125,540.5999755859375,333125]
["ADBE",1708626600,540.8049926757812,542.1610107421875,540.4000244140625,541.530029296875,253162]
["ADBE",1708630200,541.4500122070312,541.77001953125,537.0399780273438,537.0399780273438,402886]
["ADBE",1708633800,537.0,538.7999877929688,536.3099975585938,537.5599975585938,689213]
["ADBE",1708698600,543.489990234375,552.219970703125,541.47998046875,549.9199829101562,1170537]
["ADBE",1708702200,549.989990234375,552.2299194335938,546.4099731445312,551.0349731445312,466808]
["ADBE",1708705800,550.719970703125,554.1696166992188,549.5,552.4216918945312,540473]
["ADBE",1708709400,552.6749877929688,557.1799926757812,551.3599853515625,556.1699829101562,464414]
["ADBE",1708713000,556.1599731445312,556.469970703125,554.2100219726562,554.6099853515625,275827]
["ADBE",1708716600,554.75,556.6599731445312,552.6441040039062,553.219970703125,336486]
["ADBE",1708720200,553.3599853515625,554.8900146484375,553.010009765625,553.4199829101562,480949]
["ADBE",1708957800,561.094970703125,565.510009765625,556.8300170898438,563.7650146484375,1111160]
["ADBE",1708961400,563.7650146484375,570.5999755859375,563.3599853515625,565.7598876953125,629177]
["ADBE",1708965000,565.3900146484375,568.739990234375,565.0800170898438,566.530029296875,616254]
["ADBE",1708968600,566.52001953125,567.2999877929688,564.3099975585938,564.6099853515625,380391]
["ADBE",1708972200,564.739990234375,568.3250122070312,562.2575073242188,566.260009765625,334044]
["ADBE",1708975800,566.155029296875,567.239990234375,563.27001953125,563.530029296875,244704]
["ADBE",1708979400,563.530029296875,563.6699829101562,560.27001953125,560.47998046875,509235]
["ADBE",1709044200,561.75,562.0700073242188,549.52001953125,552.5499877929688,768734]
["ADBE",1709047800,552.9113159179688,553.0399780273438,551.2401123046875,551.5999755859375,374498]
["ADBE",1709051400,551.4099731445312,552.3800048828125,550.25,550.5,254999]
["ADBE",1709055000,550.5050048828125,550.9249877929688,548.5399780273438,549.9600219726562,412875]
["ADBE",1709058600,549.9550170898438,552.3099975585938,549.8200073242188,551.02001953125,318644]
["ADBE",1709062200,551.1024780273438,553.8599853515625,551.0999755859375,553.4550170898438,268946]
["ADBE",1709065800,553.239990234375,553.239990234375,551.7899780273438,552.5499877929688,416443]
["ADBE",1709130600,552.0,554.6500244140625,549.7600708007812,552.3300170898438,384373]
["ADBE",1709134200,552.3150024414062,557.2000122070312,552.3150024414062,556.6199951171875,241850]
["ADBE",1709137800,556.4600219726562,556.7999877929688,552.6400146484375,552.8800048828125,293750]
["ADBE",1709141400,552.75,553.3400268554688,551.0203247070312,552.0700073242188,306123]
["ADBE",1709145000,552.0250244140625,553.2999877929688,550.4600219726562,551.9799194335938,244090]
["ADBE",1709148600,551.760009765625,553.5,550.489990234375,552.8900146484375,230986]
["ADBE",1709152200,552.8900146484375,553.0,550.4099731445312,552.0,308705]
["ADBE",1709217000,554.5,559.2999877929688,553.760009765625,557.6599731445312,702431]
["ADBE",1709220600,557.8599853515625,561.1799926757812,556.2899780273438,560.1099853515625,289057]
["ADBE",1709224200,560.0700073242188,561.5399780273438,557.6599731445312,558.5900268554688,244503]
["ADBE",1709227800,558.5599975585938,561.5,558.5599975585938,561.34521484375,193623]
["ADBE",1709231400,561.3699951171875,561.5999755859375,559.7000122070312,559.9600219726562,163588]
["ADBE",1709235000,559.8200073242188,560.9400024414062,559.010009765625,560.1400146484375,215315]
["ADBE",1709238600,560.4400024414062,561.9400024414062,559.8300170898438,560.0349731445312,488802]
["ADBE",1709303400,562.969970703125,567.405029296875,560.6799926757812,564.9000244140625,385875]
["ADBE",1709307000,564.9600219726562,567.5,564.1500244140625,565.780029296875,425392]
["ADBE",1709310600,565.7750244140625,567.5999755859375,565.0800170898438,566.75,260059]
["ADBE",1709314200,566.75,570.7999877929688,566.1900024414062,568.8699951171875,252359]
["ADBE",1709317800,568.780029296875,570.7899780273438,568.2999877929688,570.7100219726562,239821]
["ADBE",1709321400,570.72998046875,572.8900146484375,569.4974975585938,572.2750244140625,402667]
["ADBE",1709325000,572.4299926757812,572.4299926757812,570.72998046875,570.739990234375,384882]
["ADBE",1709562600,574.9400024414062,576.2449951171875,571.0,572.3051147460938,650351]
["ADBE",1709566200,572.3283081054688,572.635009765625,569.5499877929688,570.0999755859375,63283]
["ADBE",1709569800,570.0999755859375,570.2899780273438,565.3886108398438,566.8699951171875,191362]
["ADBE",1709573400,566.8900146484375,566.8900146484375,564.3001098632812,564.760009765625,134667]
["ADBE",1709577000,564.3499755859375,568.385009765625,564.0999755859375,567.510009765625,138615]
["ADBE",1709580600,567.6326904296875,569.25,566.47998046875,568.6799926757812,148887]
["ADBE",1709584200,568.844970703125,569.1849975585938,565.5,567.97998046875,909680]
["ADBE",1709649000,564.0,564.1900024414062,543.5999755859375,545.2849731445312,904717]
["ADBE",1709652600,545.0999755859375,546.47998046875,540.0399780273438,546.0399780273438,550247]
["ADBE",1709656200,545.8200073242188,546.9500122070312,544.5599975585938,546.25,0]
["ADBE",1709659800,546.5050048828125,548.6950073242188,543.9500122070312,544.14501953125,178251]
["ADBE",1709663400,544.0,544.5599975585938,540.0,540.4249877929688,285031]
["ADBE",1709667000,540.5449829101562,543.0,539.3499755859375,542.239990234375,273347]
["ADBE",1709670600,542.4500122070312,545.155029296875,541.7476806640625,545.010009765625,1395393]
["ADBE",1709735400,550.0,550.510009765625,538.1500244140625,539.8300170898438,713033]
["ADBE",1709739000,539.7999877929688,544.75,539.1890258789062,543.97998046875,70374]
["ADBE",1709742600,544.14501953125,545.260009765625,542.1599731445312,544.655029296875,211147]
["ADBE",1709746200,544.760009765625,546.6900024414062,543.6599731445312,544.22998046875,170439]
["ADBE",1709749800,544.280029296875,544.280029296875,539.8099975585938,543.2849731445312,216184]
["ADBE",1709753400,543.3175048828125,543.6099853515625,540.3499755859375,540.9600219726562,190914]
["ADBE",1709757000,541.1500244140625,544.2380981445312,540.2349853515625,542.9500122070312,1110472]
["ADBE",1709821800,550.0,551.1400146484375,541.5900268554688,546.0349731445312,574800]
["ADBE",1709825400,546.0599975585938,550.5999755859375,544.0999755859375,550.3786010742188,292349]
["ADBE",1709829000,550.510009765625,556.8900146484375,550.25,555.1400146484375,276193]
["ADBE",1709832600,555.219970703125,557.5399780273438,554.2000122070312,557.2766723632812,205219]
["ADBE",1709836200,557.5399780273438,558.3800048828125,556.1599731445312,556.4550170898438,223375]
["ADBE",1709839800,556.3099975585938,558.0499877929688,554.3400268554688,554.8099975585938,243894]
["ADBE",1709843400,554.8099975585938,557.52001953125,554.6599731445312,555.8499755859375,353235]
["ADBE",1709908200,553.0,560.4400024414062,553.0,556.2849731445312,615284]
["ADBE",1709911800,556.3099975585938,556.6130981445312,552.77001953125,553.6300048828125,375833]
["ADBE",1709915400,553.8499755859375,555.3800048828125,552.5900268554688,555.0499877929688,270377]
["ADBE",1709919000,555.0549926757812,555.5999755859375,550.5114135742188,551.60498046875,158294]
["ADBE",1709922600,551.7000122070312,553.7999877929688,551.0349731445312,553.5499877929688,174846]
["ADBE",1709926200,553.6749877929688,555.8400268554688,552.3800048828125,552.3800048828125,254100]
["ADBE",1709929800,552.260009765625,553.902099609375,551.5800170898438,551.5900268554688,452294]
["ADBE",1710163800,553.6900024414062,561.8900146484375,551.0599975585938,552.3099975585938,730830]
["ADBE",1710167400,552.3699951171875,559.0900268554688,552.364990234375,556.1599731445312,281319]
["ADBE",1710171000,556.1599731445312,558.8682861328125,555.4400024414062,558.8599853515625,188413]
["ADBE",1710174600,559.0800170898438,562.25,558.9401245117188,561.85498046875,285847]
["ADBE",1710178200,561.8699951171875,562.6900024414062,560.3099975585938,561.8300170898438,261816]
["ADBE",1710181800,561.8499755859375,562.5599975585938,559.7249755859375,560.1799926757812,277262]
["ADBE",1710185400,560.219970703125,561.3300170898438,559.77001953125,560.1599731445312,371044]
["ADBE",1710250200,568.5999755859375,571.969970703125,562.5999755859375,571.239990234375,676383]
["ADBE",1710253800,571.3800048828125,573.2299194335938,570.055419921875,572.7750244140625,288749]
["ADBE",1710257400,572.9299926757812,573.125,570.5349731445312,571.119873046875,283532]
["ADBE",1710261000,570.9500122070312,572.8800048828125,570.1500244140625,572.4000244140625,254903]
["ADBE",1710264600,572.1356201171875,576.0499877929688,572.1099853515625,576.0499877929688,289702]
["ADBE",1710268200,575.989990234375,577.9799194335938,575.6199951171875,577.8250122070312,431031]
["ADBE",1710271800,577.8250122070312,579.7899780273438,577.6500244140625,579.1300048828125,587049]
["ADBE",1710336600,579.0599975585938,584.9600219726562,578.010009765625,582.0150146484375,767346]
["ADBE",1710340200,581.989990234375,585.3499755859375,580.3900146484375,580.6699829101562,484390]
["ADBE",1710343800,580.5800170898438,581.9077758789062,577.1799926757812,580.9193115234375,404316]
["ADBE",1710347400,580.760009765625,582.0900268554688,579.1199951171875,579.5,206992]
["ADBE",1710351000,579.7899780273438,581.9400024414062,579.3800048828125,581.5198974609375,226253]
["ADBE",1710354600,581.2899780273438,581.5999755859375,573.8090209960938,574.75,270891]
["ADBE",1710358200,574.97998046875,576.2100219726562,573.4099731445312,573.5700073242188,490138]
["ADBE",1710423000,578.0,579.5399780273438,569.1599731445312,573.1900024414062,693491]
["ADBE",1710426600,573.52001953125,575.3485717773438,571.756103515625,572.5599975585938,391826]
["ADBE",1710430200,572.5599975585938,575.530029296875,570.5,572.0599975585938,391580]
["ADBE",1710433800,572.0999755859375,573.0552978515625,568.760009765625,571.1799926757812,472467]
["ADBE",1710437400,571.3300170898438,573.7598876953125,570.25,573.4439086914062,356161]
["ADBE",1710441000,573.4500122070312,574.8200073242188,569.7000732421875,570.0549926757812,590831]
["ADBE",1710444600,570.059326171875,572.6251831054688,569.530029296875,571.6799926757812,791161]
["ADBE",1710509400,496.05499267578125,503.1263122558594,488.489990234375,492.70001220703125,4693348]
["ADBE",1710513000,492.70001220703125,496.0,486.875,487.27099609375,1454402]
["ADBE",1710516600,487.2699890136719,491.8999938964844,485.0,489.110107421875,1588890]
["ADBE",1710520200,489.1099853515625,491.70001220703125,486.0,489.875,886753]
["ADBE",1710523800,489.875,491.239990234375,488.1600036621094,489.4093017578125,717629]
["ADBE",1710527400,489.3599853515625,498.70989990234375,488.9649963378906,495.010009765625,1162837]
["ADBE",1710531000,495.0,498.7900085449219,490.1499938964844,492.05999755859375,1217908]
["ADBE",1710768600,495.54998779296875,505.17999267578125,495.54998779296875,503.6449890136719,1517424]
["ADBE",1710772200,503.8500061035156,510.6549987792969,502.5780944824219,509.135009765625,935747]
["ADBE",1710775800,509.2439880371094,510.8800048828125,507.19000244140625,510.44000244140625,721068]
["ADBE",1710779400,510.30999755859375,511.0,508.3988952636719,510.4949951171875,546330]
["ADBE",1710783000,510.44000244140625,515.7299194335938,509.9223937988281,515.1900024414062,714595]
["ADBE",1710786600,515.2150268554688,515.469970703125,512.0997924804688,513.8400268554688,700479]
["ADBE",1710790200,513.8800048828125,514.72998046875,512.7150268554688,513.6599731445312,694670]
["ADBE",1710855000,508.989990234375,518.7999877929688,508.989990234375,514.0700073242188,1116437]
["ADBE",1710858600,514.3150024414062,518.4000244140625,514.1799926757812,516.094970703125,500490]
["ADBE",1710862200,516.27001953125,521.3400268554688,516.02001953125,518.3023071289062,662798]
["ADBE",1710865800,518.6799926757812,520.0,515.9099731445312,517.8900146484375,2248568]
["ADBE",1710869400,518.0800170898438,519.4199829101562,517.510009765625,519.1799926757812,334381]
["ADBE",1710873000,519.0750122070312,520.159912109375,518.5700073242188,519.4849853515625,412543]
["ADBE",1710876600,519.4650268554688,522.6400146484375,519.125,521.010009765625,567086]
["ADBE",1710941400,523.8560180664062,523.8699951171875,512.5,515.1599731445312,709972]
["ADBE",1710945000,515.4199829101562,516.9500122070312,513.5599975585938,515.2000122070312,346403]
["ADBE",1710948600,515.77587890625,515.7949829101562,513.739990234375,514.9749755859375,234384]
["ADBE",1710952200,514.7100219726562,517.3499755859375,513.5900268554688,516.0900268554688,178143]
["ADBE",1710955800,516.1300048828125,519.97998046875,514.4000244140625,518.97998046875,251847]
["ADBE",1710959400,519.2000122070312,520.5150146484375,516.153076171875,519.3499755859375,436327]
["ADBE",1710963000,519.3900146484375,520.0,516.8900146484375,519.280029296875,512569]
["ADBE",1711027800,517.5999755859375,519.7249755859375,510.2799987792969,510.2799987792969,977601]
["ADBE",1711031400,510.2900085449219,511.4800109863281,508.06500244140625,510.7550048828125,813888]
["ADBE",1711035000,510.79998779296875,512.280029296875,508.614990234375,509.05999755859375,523606]
["ADBE",1711038600,508.9599914550781,510.1051025390625,507.135009765625,507.1836853027344,486632]
["ADBE",1711042200,507.52899169921875,509.6400146484375,506.2200927734375,509.6400146484375,477500]
["ADBE",1711045800,509.5849914550781,511.0,508.42999267578125,509.9949951171875,414428]
["ADBE",1711049400,510.1000061035156,511.739990234375,509.927490234375,511.0299987792969,714404]
["ADBE",1711114200,509.07000732421875,511.4399108886719,503.1400146484375,504.42498779296875,827231]
["ADBE",1711117800,504.1700134277344,505.2699890136719,501.4100036621094,503.07000732421875,479298]
["ADBE",1711121400,503.0874938964844,504.010009765625,497.510009765625,501.4849853515625,751985]
["ADBE",1711125000,501.70001220703125,501.70001220703125,499.2601013183594,499.82000732421875,603606]
["ADBE",1711128600,499.92999267578125,501.0,496.70001220703125,498.4599914550781,735630]
["ADBE",1711132200,498.44000244140625,500.75,497.1600036621094,499.95001220703125,676160]
["ADBE",1711135800,499.9549865722656,501.7799987792969,499.2900085449219,499.4700012207031,754335]
["ADBE",1711373400,496.70001220703125,508.9100036621094,496.69000244140625,504.614990234375,891344]
["ADBE",1711377000,504.3500061035156,508.3999938964844,504.07000732421875,507.1600036621094,686288]
["ADBE",1711380600,507.1650085449219,509.7200012207031,507.05999755859375,508.8349914550781,427131]
["ADBE",1711384200,508.82000732421875,510.57000732421875,507.54998779296875,508.4150085449219,330517]
["ADBE",1711387800,508.4150085449219,508.8360900878906,507.3900146484375,508.3815002441406,349784]
["ADBE",1711391400,508.3399963378906,508.6099853515625,505.0400085449219,506.7300109863281,435768]
["ADBE",1711395000,506.6300048828125,508.9200134277344,506.05999755859375,507.2300109863281,596639]
["ADBE",1711459800,508.6000061035156,508.6000061035156,503.5899963378906,506.2349853515625,456083]
["ADBE",1711463400,506.3599853515625,506.3599853515625,503.6600036621094,506.1499938964844,269879]
["ADBE",1711467000,505.94000244140625,512.2698974609375,504.739990234375,510.8599853515625,526838]
["ADBE",1711470600,510.83319091796875,512.7899780273438,509.6400146484375,511.5249938964844,273290]
["ADBE",1711474200,511.4599914550781,512.1099853515625,509.9200134277344,510.95001220703125,228859]
["ADBE",1711477800,510.9150085449219,511.3699951171875,508.0,508.17498779296875,228832]
["ADBE",1711481400,508.3399963378906,508.9100036621094,507.2900085449219,507.8699951171875,389775]
["ADBE",1711546200,515.469970703125,516.8599853515625,502.5199890136719,505.67999267578125,860487]
["ADBE",1711549800,505.5150146484375,505.7799987792969,501.7699890136719,502.0199890136719,417787]
["ADBE",1711553400,502.0400085449219,502.9100036621094,499.70001220703125,501.5199890136719,845827]
["ADBE",1711557000,501.6199951171875,503.44000244140625,500.8299865722656,502.3399963378906,277505]
["ADBE",1711560600,502.2622985839844,503.760009765625,501.27099609375,503.260009765625,367067]
["ADBE",1711564200,503.3699951171875,504.5299987792969,501.7900085449219,504.5299987792969,450771]
["ADBE",1711567800,504.3900146484375,505.79998779296875,503.5799865722656,504.70001220703125,405556]
["ADBE",1711632600,507.81500244140625,508.4100036621094,504.79998779296875,504.79998779296875,693513]
["ADBE",1711636200,504.9049987792969,506.32000732421875,502.0315856933594,502.2749938964844,414077]
["ADBE",1711639800,502.3800048828125,503.0,501.2101135253906,501.80999755859375,249857]
["ADBE",1711643400,501.7799987792969,502.5299987792969,500.260009765625,501.510009765625,491178]
["ADBE",1711647000,501.54998779296875,504.30999755859375,501.364990234375,503.1650085449219,352198]
["ADBE",1711650600,503.1650085449219,505.9700012207031,503.0299987792969,505.17498779296875,301124]
["ADBE",1711654200,505.17498779296875,505.6300048828125,504.2099914550781,504.6400146484375,379051]
["ADBE",1711978200,504.79998779296875,506.9200134277344,501.6099853515625,502.260009765625,381284]
["ADBE",1711981800,502.20001220703125,502.8599853515625,500.5299987792969,501.5050048828125,190213]
["ADBE",1711985400,501.489990234375,502.1300048828125,499.9549865722656,500.7701110839844,171153]
["ADBE",1711989000,501.0,502.5199890136719,499.635009765625,499.8500061035156,210428]
["ADBE",1711992600,500.010009765625,502.1300048828125,499.30999755859375,500.2749938964844,195174]
["ADBE",1711996200,500.2799987792969,501.2950134277344,499.875,500.989990234375,251195]
["ADBE",1711999800,500.9800109863281,502.3599853515625,500.6094055175781,502.1199951171875,337942]
["ADBE",1712064600,494.40301513671875,497.239990234375,491.3399963378906,495.385009765625,852476]
["ADBE",1712068200,495.375,500.75,494.4100036621094,499.5,444833]
["ADBE",1712071800,499.6449890136719,500.510986328125,498.42498779296875,499.24090576171875,220267]
["ADBE",1712075400,499.2300109863281,500.489990234375,497.55499267578125,497.739990234375,131410]
["ADBE",1712079000,497.67999267578125,498.0150146484375,496.6199951171875,496.67999267578125,170819]
["ADBE",1712082600,496.69989013671875,499.44000244140625,496.69989013671875,499.04998779296875,268527]
["ADBE",1712086200,498.8800048828125,499.4599914550781,498.30999755859375,499.17999267578125,500664]
["ADBE",1712151000,497.3599853515625,498.7799987792969,494.7699890136719,497.4599914550781,336530]
["ADBE",1712154600,497.7200012207031,498.4599914550781,496.6050109863281,497.1499938964844,241418]
["ADBE",1712158200,497.5,498.19000244140625,495.489990234375,497.7650146484375,302229]
["ADBE",1712161800,497.67999267578125,497.9800109863281,496.21051025390625,497.25,201075]
["ADBE",1712165400,497.2650146484375,498.739990234375,496.7618103027344,497.94000244140625,197817]
["ADBE",1712169000,497.9100036621094,498.8299865722656,496.6300048828125,497.8500061035156,314910]
["ADBE",1712172600,497.5950012207031,498.2200012207031,496.54998779296875,497.0400085449219,358206]
["ADBE",1712237400,503.75,504.0799865722656,499.635009765625,500.72100830078125,403393]
["ADBE",1712241000,500.7449951171875,501.0,497.8699951171875,498.864990234375,326204]
["ADBE",1712244600,498.75,498.8599853515625,497.55999755859375,498.17999267578125,274842]
["ADBE",1712248200,498.2149963378906,499.76409912109375,498.0400085449219,498.801513671875,169334]
["ADBE",1712251800,498.95001220703125,498.95001220703125,493.4100036621094,493.4100036621094,365558]
["ADBE",1712255400,493.2900085449219,493.3299865722656,486.79998779296875,487.1499938964844,591625]
["ADBE",1712259000,486.989990234375,489.1028137207031,486.79998779296875,486.95001220703125,595225]
["ADBE",1712323800,487.1099853515625,490.0840148925781,481.3399963378906,482.05499267578125,863846]
["ADBE",1712327400,481.989990234375,486.239990234375,481.3399963378906,485.70001220703125,906137]
["ADBE",1712331000,485.70001220703125,487.55499267578125,484.54998779296875,486.0,579115]
["ADBE",1712334600,485.8299865722656,488.7250061035156,485.45159912109375,487.4800109863281,459134]
["ADBE",1712338200,487.5050048828125,488.8299865722656,485.375,485.510009765625,349342]
["ADBE",1712341800,485.6700134277344,487.00689697265625,485.5150146484375,485.8800048828125,380254]
["ADBE",1712345400,485.92498779296875,486.42999267578125,484.2850036621094,484.8500061035156,712362]
["ADBE",1712583000,484.7799987792969,486.2200012207031,477.2300109863281,485.1600036621094,848240]
["ADBE",1712586600,485.239990234375,486.9599914550781,482.04998779296875,482.1700134277344,451991]
["ADBE",1712590200,482.1199951171875,482.6249084472656,480.6600036621094,481.7900085449219,437378]
["ADBE",1712593800,481.70001220703125,482.80499267578125,481.4100036621094,482.80499267578125,285919]
["ADBE",1712597400,482.9100036621094,484.2900085449219,482.20001220703125,483.7149963378906,268925]
["ADBE",1712601000,483.75,484.19000244140625,482.1700134277344,483.9649963378906,236394]
["ADBE",1712604600,483.94000244140625,485.4949951171875,483.30999755859375,484.5199890136719,482858]
["ADBE",1712669400,486.0,488.93438720703125,484.760009765625,485.25,387474]
["ADBE",1712673000,484.7799987792969,490.94000244140625,483.30999755859375,490.04998779296875,480030]
["ADBE",1712676600,490.2665100097656,493.30999755859375,489.4150085449219,491.30499267578125,336553]
["ADBE",1712680200,491.23748779296875,492.489990234375,490.6000061035156,491.2681884765625,235867]
["ADBE",1712683800,491.2261047363281,491.95989990234375,489.010009765625,489.2699890136719,187754]
["ADBE",1712687400,489.1000061035156,491.4800109863281,488.0799865722656,491.4800109863281,211549]
["ADBE",1712691000,491.385009765625,492.7200012207031,490.19000244140625,492.6700134277344,341586]
["ADBE",1712755800,489.489990234375,491.7650146484375,480.9549865722656,486.1499938964844,642079]
["ADBE",1712759400,486.30999755859375,486.6300048828125,483.6099853515625,485.6499938964844,298258]
["ADBE",1712763000,485.3500061035156,486.0799865722656,483.8399963378906,485.8699951171875,197309]
["ADBE",1712766600,485.806884765625,488.2550048828125,485.2300109863281,486.94000244140625,169669]
["ADBE",1712770200,487.2099914550781,487.5199890136719,484.3699951171875,484.8800048828125,176495]
["ADBE",1712773800,484.8299865722656,492.54998779296875,484.5899963378906,487.3800048828125,199638]
["ADBE",1712777400,487.3399963378906,489.2550048828125,486.3900146484375,487.3299865722656,330469]
["ADBE",1712842200,487.989990234375,488.6700134277344,479.739990234375,481.57000732421875,652603]
["ADBE",1712845800,481.7049865722656,484.5249938964844,481.7049865722656,482.55499267578125,247029]
["ADBE",1712849400,482.5289001464844,484.29998779296875,481.7550048828125,483.6099853515625,222605]
["ADBE",1712853000,483.5,487.1000061035156,483.29998779296875,485.69000244140625,203409]
["ADBE",1712856600,485.7950134277344,486.8299865722656,484.5299987792969,486.5299987792969,435802]
["ADBE",1712860200,486.57000732421875,486.6600036621094,484.75,485.68499755859375,310100]
["ADBE",1712863800,485.55499267578125,485.6700134277344,484.010009765625,484.3290100097656,447350]
["ADBE",1712928600,477.95001220703125,478.7799987792969,472.6000061035156,472.7699890136719,1157990]
["ADBE",1712932200,472.7799987792969,473.19000244140625,470.25,472.56500244140625,700928]
["ADBE",1712935800,472.45001220703125,473.1400146484375,470.7049865722656,470.79998779296875,389203]
["ADBE",1712939400,470.77398681640625,470.77398681640625,468.6400146484375,469.05999755859375,461277]
["ADBE",1712943000,469.00750732421875,474.7200012207031,468.6000061035156,473.8599853515625,770708]
["ADBE",1712946600,473.864990234375,475.3299865722656,472.54998779296875,474.010009765625,409693]
["ADBE",1712950200,474.0400085449219,475.0299987792969,473.5799865722656,474.0899963378906,896801]
["ADBE",1713187800,477.0199890136719,478.2799987792969,473.17999267578125,474.7799987792969,683478]
["ADBE",1713191400,475.1000061035156,477.9700012207031,474.5,476.9100036621094,322016]
["ADBE",1713195000,477.06500244140625,478.3500061035156,476.17999267578125,476.739990234375,221666]
["ADBE",1713198600,476.6199951171875,477.0,472.510009765625,472.510009765625,246980]
["ADBE",1713202200,472.3599853515625,473.17999267578125,470.0799865722656,470.31500244140625,282244]
["ADBE",1713205800,470.2099914550781,471.1199951171875,468.4700012207031,469.0849914550781,394962]
["ADBE",1713209400,469.1600036621094,471.3699951171875,469.0299987792969,470.17999267578125,447782]
["ADBE",1713274200,470.0,474.23199462890625,468.489990234375,472.0899963378906,486758]
["ADBE",1713277800,472.1300048828125,476.0,471.8901062011719,475.8599853515625,373116]
["ADBE",1713281400,475.8599853515625,477.989990234375,474.6050109863281,475.55999755859375,343885]
["ADBE",1713285000,475.5799865722656,478.29998779296875,475.3599853515625,477.1050109863281,277276]
["ADBE",1713288600,477.2799987792969,478.9800109863281,475.0,476.0150146484375,209659]
["ADBE",1713292200,476.010009765625,477.8599853515625,475.3900146484375,476.54998779296875,240727]
["ADBE",1713295800,476.5,477.7799987792969,475.3699951171875,476.2300109863281,346339]
["ADBE",1713360600,477.19000244140625,481.0199890136719,474.8800048828125,476.81500244140625,452230]
["ADBE",1713364200,477.0400085449219,477.4100036621094,473.2749938964844,474.7699890136719,226024]
["ADBE",1713367800,474.44000244140625,475.5,473.80999755859375,474.54998779296875,188660]
["ADBE",1713371400,474.42999267578125,475.5899963378906,472.8399963378906,475.2699890136719,196122]
["ADBE",1713375000,475.3999938964844,475.7799987792969,473.8800048828125,475.29998779296875,122514]
["ADBE",1713378600,474.95001220703125,477.3999938964844,474.7300109863281,475.7149963378906,194982]
["ADBE",1713382200,475.7300109863281,476.8800048828125,474.3699951171875,474.57000732421875,262614]
["ADBE",1713447000,476.760009765625,477.04998779296875,472.6700134277344,474.2300109863281,394024]
["ADBE",1713450600,474.135009765625,477.0,474.135009765625,475.1300048828125,219372]
["ADBE",1713454200,475.260009765625,477.6050109863281,474.92999267578125,476.44500732421875,248143]
["ADBE",1713457800,476.5799865722656,476.75,473.1700134277344,474.2799987792969,207784]
["ADBE",1713461400,474.32000732421875,475.0799865722656,472.7200012207031,473.94000244140625,205588]
["ADBE",1713465000,474.0199890136719,474.0199890136719,471.82501220703125,472.6050109863281,225902]
["ADBE",1713468600,472.5899963378906,474.1300048828125,472.5799865722656,472.9100036621094,362978]
["ADBE",1713533400,476.5400085449219,476.5400085449219,468.19000244140625,469.2049865722656,482656]
["ADBE",1713537000,469.1449890136719,471.1700134277344,467.57000732421875,468.7300109863281,249463]
["ADBE",1713540600,468.7192077636719,468.76611328125,465.1400146484375,465.5400085449219,256995]
["ADBE",1713544200,465.69000244140625,468.1300048828125,465.3999938964844,466.5849914550781,181019]
["ADBE",1713547800,466.7799987792969,468.4100036621094,465.79998779296875,465.82501220703125,158740]
["ADBE",1713551400,465.8349914550781,466.260009765625,463.090087890625,465.1300048828125,294773]
["ADBE",1713555000,464.95001220703125,465.8949890136719,463.1099853515625,465.0,423869]
["ADBE",1713792600,470.99798583984375,471.5,464.2799987792969,464.2950134277344,447229]
["ADBE",1713796200,464.5,465.510009765625,462.3900146484375,462.81500244140625,306808]
["ADBE",1713799800,462.8500061035156,465.18499755859375,462.79998779296875,464.0400085449219,218988]
["ADBE",1713803400,464.1650085449219,465.57000732421875,463.0299987792969,464.9200134277344,195746]
["ADBE",1713807000,465.125,467.42498779296875,464.82000732421875,467.2449951171875,187568]
["ADBE",1713810600,467.25,467.54998779296875,466.17498779296875,467.2300109863281,217859]
["ADBE",1713814200,467.2799987792969,467.32000732421875,465.54998779296875,466.8999938964844,266895]
["ADBE",1713879000,469.7200012207031,471.32000732421875,467.8399963378906,469.9200134277344,390572]
["ADBE",1713882600,469.760009765625,471.6000061035156,468.79998779296875,470.2099914550781,205454]
["ADBE",1713886200,470.1549987792969,471.2149963378906,469.260009765625,470.7200012207031,158722]
["ADBE",1713889800,470.69000244140625,472.25,470.3800048828125,470.8999938964844,207011]
["ADBE",1713893400,471.0050048828125,474.0400085449219,470.7099914550781,474.010009765625,214545]
["ADBE",1713897000,473.99749755859375,474.80999755859375,473.1499938964844,473.2900085449219,215279]
["ADBE",1713900600,473.1700134277344,473.5,472.0,472.9599914550781,303241]
["ADBE",1713965400,472.94000244140625,477.3599853515625,471.864990234375,474.45001220703125,434780]
["ADBE",1713969000,474.5199890136719,475.6300048828125,473.6300048828125,475.0599060058594,212986]
["ADBE",1713972600,474.8800048828125,476.260009765625,473.3900146484375,475.460205078125,183013]
["ADBE",1713976200,475.3500061035156,478.55999755859375,474.0799865722656,478.5249938964844,180622]
["ADBE",1713979800,478.4800109863281,478.52911376953125,475.860107421875,476.05999755859375,143483]
["ADBE",1713983400,475.9966125488281,477.5799865722656,475.3800048828125,477.0899963378906,233576]
["ADBE",1713987000,477.0849914550781,477.8299865722656,475.95001220703125,477.1099853515625,303006]
["ADBE",1714051800,469.3999938964844,471.739990234375,466.8500061035156,468.20001220703125,511365]
["ADBE",1714055400,468.1300048828125,468.6499938964844,465.7799987792969,468.6099853515625,270636]
["ADBE",1714059000,468.42999267578125,470.260009765625,466.989990234375,470.2550048828125,189389]
["ADBE",1714062600,470.3999938964844,472.260009765625,470.1400146484375,472.04998779296875,183497]
["ADBE",1714066200,472.260009765625,474.50421142578125,472.1700134277344,472.7799987792969,137836]
["ADBE",1714069800,472.9049987792969,474.10479736328125,471.4200134277344,473.93499755859375,166983]
["ADBE",1714073400,474.0199890136719,474.0899963378906,471.93499755859375,473.6600036621094,279175]
["ADBE",1714138200,472.30999755859375,482.5400085449219,471.7099914550781,481.2699890136719,492140]
["ADBE",1714141800,481.3999938964844,482.7850036621094,479.1199951171875,479.1199951171875,405081]
["ADBE",1714145400,479.3399963378906,479.80999755859375,477.7200012207031,478.989990234375,211765]
["ADBE",1714149000,478.9849853515625,479.8399963378906,478.5,478.8599853515625,134145]
["ADBE",1714152600,479.1199951171875,479.3800048828125,477.20001220703125,477.55999755859375,210392]
["ADBE",1714156200,477.6600036621094,478.5799865722656,476.8699951171875,478.3550109863281,183076]
["ADBE",1714159800,478.3399963378906,479.510009765625,477.0299987792969,477.5589904785156,341634]
["ADBE",1714397400,478.0400085449219,481.677001953125,475.3490905761719,477.2825012207031,372138]
["ADBE",1714401000,477.2950134277344,477.5849914550781,474.510009765625,476.625,221736]
["ADBE",1714404600,476.7726135253906,479.1600036621094,475.4100036621094,477.8500061035156,192575]
["ADBE",1714408200,477.989990234375,478.0,475.8539123535156,476.4100036621094,144884]
["ADBE",1714411800,476.385009765625,476.4096984863281,473.67999267578125,474.0899963378906,267413]
["ADBE",1714415400,474.05499267578125,474.05499267578125,471.18499755859375,472.135009765625,348744]
["ADBE",1714419000,472.135009765625,473.2799987792969,471.07000732421875,473.07000732421875,438472]
["ADBE",1714483800,472.0,475.4200134277344,469.30999755859375,471.0899963378906,301599]
["ADBE",1714487400,471.260009765625,472.0,469.3705139160156,470.239990234375,225448]
["ADBE",1714491000,469.989990234375,470.19989013671875,468.3800048828125,469.8999938964844,187237]
["ADBE",1714494600,469.8299865722656,469.8299865722656,466.79998779296875,467.44268798828125,264679]
["ADBE",1714498200,467.314208984375,468.07000732421875,465.9200134277344,466.2099914550781,283807]
["ADBE",1714501800,466.2099914550781,467.489990234375,465.75,466.70989990234375,281522]
["ADBE",1714505400,466.4800109863281,466.80999755859375,462.4599914550781,462.57000732421875,688454]
["ADBE",1714570200,461.1199951171875,463.8800048828125,460.3599853515625,462.3900146484375,290591]
["ADBE",1714573800,462.75860595703125,465.6600036621094,462.42999267578125,465.1300048828125,353399]
["ADBE",1714577400,465.0450134277344,467.4200134277344,464.75,467.3699951171875,200405]
["ADBE",1714581000,467.30499267578125,468.7900085449219,465.9949951171875,468.7900085449219,193897]
["ADBE",1714584600,468.7749938964844,470.92999267578125,467.32000732421875,470.92999267578125,189120]
["ADBE",1714588200,470.76080322265625,477.6300048828125,467.95001220703125,475.9891052246094,485419]
["ADBE",1714591800,475.7850036621094,475.7850036621094,469.0799865722656,469.260009765625,363980]
["ADBE",1714656600,475.3399963378906,476.0199890136719,468.2994079589844,471.92498779296875,579068]
["ADBE",1714660200,472.010009765625,473.4800109863281,470.94000244140625,471.7099914550781,184195]
["ADBE",1714663800,471.82501220703125,473.5199890136719,471.17999267578125,471.9100036621094,139725]
["ADBE",1714667400,471.9502868652344,473.8900146484375,470.25,473.70001220703125,200646]
["ADBE",1714671000,473.7900085449219,475.8599853515625,473.20001220703125,475.3800048828125,183964]
["ADBE",1714674600,475.4800109863281,477.1549987792969,475.2699890136719,477.1099853515625,207752]
["ADBE",1714678200,476.8900146484375,477.139892578125,475.2900085449219,476.7200012207031,305419]
["ADBE",1714743000,482.25,483.79998779296875,477.56500244140625,481.6700134277344,520966]
["ADBE",1714746600,481.67498779296875,483.4200134277344,480.67999267578125,481.94000244140625,331063]
["ADBE",1714750200,482.07000732421875,485.2300109863281,482.0350036621094,484.4800109863281,312244]
["ADBE",1714753800,484.75,485.5,483.8399963378906,483.8399963378906,223721]
["ADBE",1714757400,483.9700012207031,486.67999267578125,483.4800109863281,485.2200012207031,238742]
["ADBE",1714761000,485.19500732421875,487.3800048828125,484.8299865722656,486.4100036621094,285348]
["ADBE",1714764600,486.2699890136719,487.30999755859375,485.8800048828125,486.3599853515625,389335]
["ADBE",1715002200,490.1000061035156,495.4195861816406,488.0,492.260009765625,441757]
["ADBE",1715005800,493.0505065917969,494.3595886230469,486.17999267578125,492.8399963378906,270601]
["ADBE",1715009400,492.5,494.4100036621094,491.6300048828125,492.25,235646]
["ADBE",1715013000,492.3467102050781,492.8299865722656,491.4200134277344,492.3500061035156,181579]
["ADBE",1715016600,492.2900085449219,494.44500732421875,492.1099853515625,494.3399963378906,188687]
["ADBE",1715020200,494.2200012207031,494.32000732421875,492.5899963378906,492.7099914550781,166319]
["ADBE",1715023800,492.6499938964844,494.1099853515625,492.6000061035156,493.75,334154]
["ADBE",1715088600,492.5,496.7550048828125,489.3800048828125,495.17999267578125,540289]
["ADBE",1715092200,495.0350036621094,496.2300109863281,494.260009765625,495.2699890136719,164290]
["ADBE",1715095800,495.1499938964844,496.54998779296875,494.3760070800781,496.19000244140625,196052]
["ADBE",1715099400,496.19500732421875,496.54998779296875,495.0199890136719,496.19500732421875,171220]
["ADBE",1715103000,496.3500061035156,496.5899963378906,493.3789978027344,493.4800109863281,185779]
["ADBE",1715106600,493.2900085449219,494.70001220703125,493.0799865722656,493.9800109863281,232415]
["ADBE",1715110200,493.885009765625,494.5,491.7699890136719,492.2690124511719,384524]
["ADBE",1715175000,489.9700012207031,493.010009765625,489.5400085449219,493.010009765625,297964]
["ADBE",1715178600,492.885009765625,495.80999755859375,492.885009765625,494.614990234375,227934]
["ADBE",1715182200,494.55499267578125,494.80999755859375,492.2900085449219,492.3800048828125,140945]
["ADBE",1715185800,492.375,492.6300048828125,486.9200134277344,488.0350036621094,315345]
["ADBE",1715189400,488.0400085449219,489.875,487.8399963378906,489.0,178004]
["ADBE",1715193000,488.8399963378906,489.677490234375,487.3699951171875,488.1499938964844,167192]
["ADBE",1715196600,488.3299865722656,488.9200134277344,487.19500732421875,487.8999938964844,269831]
["ADBE",1715261400,489.4100036621094,490.4364013671875,485.7900085449219,485.95001220703125,280085]
["ADBE",1715265000,486.06500244140625,486.7799072265625,483.82000732421875,485.80999755859375,269412]
["ADBE",1715268600,486.0199890136719,486.04998779296875,482.260009765625,483.79998779296875,238675]
["ADBE",1715272200,483.7749938964844,484.8599853515625,481.8575134277344,482.6000061035156,190190]
["ADBE",1715275800,482.55499267578125,483.56500244140625,481.6499938964844,482.3475036621094,232952]
["ADBE",1715279400,482.510009765625,484.29998779296875,482.05999755859375,483.2099914550781,375586]
["ADBE",1715283000,483.33349609375,483.3900146484375,481.7900085449219,482.4700012207031,412052]
["ADBE",1715347800,483.5,489.4800109863281,480.8900146484375,480.8900146484375,606621]
["ADBE",1715351400,480.94000244140625,484.9800109863281,480.29998779296875,483.95001220703125,393261]
["ADBE",1715355000,483.864990234375,484.70001220703125,482.385009765625,484.3299865722656,297272]
["ADBE",1715358600,484.4750061035156,485.2449951171875,482.8599853515625,483.6272888183594,202222]
["ADBE",1715362200,483.625,485.57989501953125,483.4700012207031,484.0,249927]
["ADBE",1715365800,484.010009765625,484.1549987792969,481.6700134277344,482.2200012207031,274335]
["ADBE",1715369400,482.1600036621094,482.8699951171875,480.489990234375,482.30999755859375,389910]
["ADBE",1715607000,485.8999938964844,490.159912109375,481.7099914550781,489.0400085449219,400020]
["ADBE",1715610600,488.989990234375,489.97589111328125,487.2699890136719,489.0,323260]
["ADBE",1715614200,488.9150085449219,489.989990234375,488.05999755859375,488.2300109863281,169430]
["ADBE",1715617800,488.2300109863281,488.2300109863281,484.7033996582031,485.7149963378906,269652]
["ADBE",1715621400,485.7099914550781,485.7099914550781,484.6300048828125,484.9100036621094,120660]
["ADBE",1715625000,484.95001220703125,485.989990234375,483.8999938964844,484.0539855957031,169234]
["ADBE",1715628600,483.989990234375,484.2799987792969,482.8599853515625,483.1199951171875,301394]
["ADBE",1715693400,480.4100036621094,481.5624084472656,474.0299987792969,481.2300109863281,566206]
["ADBE",1715697000,481.2900085449219,481.44989013671875,475.79998779296875,478.6400146484375,250086]
["ADBE",1715700600,478.510009765625,478.635009765625,475.32501220703125,475.7099914550781,233659]
["ADBE",1715704200,475.85369873046875,476.5299987792969,475.20001220703125,475.7099914550781,208569]
["ADBE",1715707800,475.8275146484375,476.4649963378906,466.4800109863281,472.8500061035156,1062852]
["ADBE",1715711400,472.6400146484375,477.32000732421875,472.6000061035156,476.6099853515625,344581]
["ADBE",1715715000,476.69000244140625,477.32000732421875,475.32000732421875,475.7900085449219,552676]
["ADBE",1715779800,481.3800048828125,482.3599853515625,476.6300048828125,478.65008544921875,519958]
["ADBE",1715783400,478.8299865722656,484.6099853515625,478.3999938964844,484.5899963378906,375334]
["ADBE",1715787000,484.5400085449219,487.2300109863281,484.4100036621094,486.4599914550781,310037]
["ADBE",1715790600,486.5199890136719,487.2850036621094,486.04998779296875,487.0849914550781,220125]
["ADBE",1715794200,486.9200134277344,489.5799865722656,486.6099853515625,488.3349914550781,325538]
["ADBE",1715797800,488.29998779296875,489.1000061035156,487.1000061035156,487.1000061035156,221298]
["ADBE",1715801400,487.0,487.0950012207031,484.69000244140625,485.3800048828125,398952]
["ADBE",1715866200,484.70001220703125,486.05999755859375,481.5199890136719,485.2049865722656,390218]
["ADBE",1715869800,485.1000061035156,485.6899108886719,483.2699890136719,484.3900146484375,316660]
["ADBE",1715873400,484.3900146484375,486.2300109863281,484.2300109863281,486.1099853515625,159117]
["ADBE",1715877000,486.1000061035156,486.1000061035156,483.6099853515625,483.69000244140625,133368]
["ADBE",1715880600,483.69000244140625,484.4700012207031,481.760009765625,482.4700012207031,192829]
["ADBE",1715884200,482.510009765625,483.8500061035156,482.239990234375,482.760009765625,264124]
["ADBE",1715887800,482.8399963378906,483.4700012207031,481.385009765625,482.8500061035156,445808]
["ADBE",1715952600,483.0,485.8800048828125,481.5199890136719,483.49749755859375,423717]
["ADBE",1715956200,483.510009765625,483.80999755859375,482.0150146484375,483.5150146484375,225666]
["ADBE",1715959800,483.44000244140625,483.739990234375,482.67498779296875,482.93170166015625,162914]
["ADBE",1715963400,482.79998779296875,483.66949462890625,482.510009765625,482.7900085449219,285584]
["ADBE",1715967000,483.0,483.4100036621094,482.2550048828125,482.7200012207031,128531]
["ADBE",1715970600,482.5799865722656,483.8299865722656,482.5199890136719,483.6383056640625,291854]
["ADBE",1715974200,483.5150146484375,483.9200134277344,482.80010986328125,483.54998779296875,239700]
["ADBE",1716211800,483.0,483.29998779296875,478.32000732421875,483.0,332355]
["ADBE",1716215400,482.8800048828125,483.0299987792969,481.0299987792969,482.17999267578125,275955]
["ADBE",1716219000,482.1600036621094,482.67230224609375,481.82501220703125,482.6099853515625,152918]
["ADBE",1716222600,482.6199951171875,483.0899963378906,481.4700012207031,481.6700134277344,126642]
["ADBE",1716226200,481.67498779296875,483.1099853515625,481.6650085449219,483.0,194481]
["ADBE",1716229800,483.0,485.3525085449219,482.9750061035156,485.3399963378906,192074]
["ADBE",1716233400,485.3599853515625,485.3699951171875,484.1300048828125,484.9100036621094,250173]
["ADBE",1716298200,481.19000244140625,487.5,481.19000244140625,482.1199951171875,361856]
["ADBE",1716301800,482.3399963378906,483.8299865722656,480.78009033203125,480.8699951171875,167326]
["ADBE",1716305400,480.7200012207031,480.96990966796875,478.8999938964844,479.6099853515625,234325]
["ADBE",1716309000,479.614990234375,479.614990234375,477.1199951171875,478.0,121414]
["ADBE",1716312600,478.0249938964844,479.3699951171875,477.8999938964844,479.05499267578125,140373]
["ADBE",1716316200,479.2300109863281,481.83441162109375,479.1300048828125,481.0299987792969,165935]
["ADBE",1716319800,481.1600036621094,482.42498779296875,481.14190673828125,481.9989929199219,245600]
["ADBE",1716384600,483.989990234375,485.5,479.1499938964844,483.625,283700]
["ADBE",1716388200,483.760009765625,484.0199890136719,481.5928955078125,484.0199890136719,173702]
["ADBE",1716391800,484.1026916503906,485.6650085449219,482.7099914550781,484.4700012207031,153919]
["ADBE",1716395400,484.510009765625,484.6000061035156,483.20001220703125,484.0299987792969,126431]
["ADBE",1716399000,484.0350036621094,484.07000732421875,481.0199890136719,482.04998779296875,163239]
["ADBE",1716402600,482.1400146484375,483.1799011230469,481.8599853515625,482.8999938964844,140232]
["ADBE",1716406200,483.0660095214844,484.1300048828125,481.5,484.1000061035156,206700]
["ADBE",1716471000,488.3800048828125,489.96990966796875,485.0000915527344,488.7699890136719,527684]
["ADBE",1716474600,488.8999938964844,491.67999267578125,486.0799865722656,486.70001220703125,288939]
["ADBE",1716478200,486.7799987792969,488.0801086425781,485.8500061035156,487.25390625,162097]
["ADBE",1716481800,487.2900085449219,487.30999755859375,482.5199890136719,483.43499755859375,119490]
["ADBE",1716485400,483.30499267578125,483.30499267578125,479.5101013183594,481.3900146484375,190034]
["ADBE",1716489000,481.20001220703125,481.9700012207031,478.81500244140625,481.5,308873]
["ADBE",1716492600,481.5799865722656,483.6000061035156,481.5799865722656,483.5899963378906,260863]
["ADBE",1716557400,481.25,481.92999267578125,475.7300109863281,476.54998779296875,437322]
["ADBE",1716561000,476.7900085449219,482.6499938964844,476.0,481.5899963378906,298519]
["ADBE",1716564600,481.6650085449219,485.3800048828125,481.6650085449219,482.3450012207031,347564]
["ADBE",1716568200,482.3450012207031,482.3450012207031,480.30999755859375,480.3749084472656,224741]
["ADBE",1716571800,480.30999755859375,480.4700012207031,478.5950012207031,478.6449890136719,205645]
["ADBE",1716575400,478.5849914550781,479.11248779296875,476.5,476.6400146484375,247751]
["ADBE",1716579000,476.6400146484375,477.30340576171875,473.8999938964844,475.44000244140625,460620]
["ADBE",1716903000,473.0,473.010009765625,469.6000061035156,471.2149963378906,593210]
["ADBE",1716906600,471.239990234375,475.4049987792969,471.0849914550781,474.2149963378906,246859]
["ADBE",1716910200,474.2117004394531,474.6000061035156,472.0639953613281,473.6000061035156,180119]
["ADBE",1716913800,473.5249938964844,474.8999938964844,473.0299987792969,473.760009765625,146878]
["ADBE",1716917400,473.6700134277344,475.7349853515625,473.6000061035156,474.3699951171875,186752]
["ADBE",1716921000,474.3599853515625,474.67999267578125,473.2200927734375,474.010009765625,219263]
["ADBE",1716924600,474.0899963378906,478.6700134277344,473.92999267578125,478.6300048828125,420678]
["ADBE",1716989400,472.7799987792969,482.7900085449219,472.5950012207031,480.0450134277344,454454]
["ADBE",1716993000,480.1199951171875,482.0574035644531,479.4403991699219,480.631103515625,253670]
["ADBE",1716996600,480.25,480.3800048828125,478.0989990234375,478.2300109863281,173837]
["ADBE",1717000200,478.2250061035156,478.7799987792969,477.44000244140625,477.875,109807]
["ADBE",1717003800,477.80999755859375,477.94000244140625,476.7900085449219,477.5199890136719,117554]
["ADBE",1717007400,477.44000244140625,477.8999938964844,476.2699890136719,477.2300109863281,249121]
["ADBE",1717011000,477.2349853515625,478.0199890136719,475.7900085449219,477.8699951171875,339866]
["ADBE",1717075800,464.2432861328125,466.82000732421875,455.44000244140625,456.3800048828125,1275860]
["ADBE",1717079400,456.4049987792969,458.7200012207031,454.1600036621094,455.239990234375,553639]
["ADBE",1717083000,455.1600036621094,456.3399963378906,453.43011474609375,454.04998779296875,445295]
["ADBE",1717086600,453.9599914550781,454.1706848144531,451.3900146484375,453.0120849609375,571126]
["ADBE",1717090200,453.1400146484375,453.3800048828125,450.0899963378906,450.5400085449219,582574]
["ADBE",1717093800,450.625,451.6300048828125,446.6700134277344,446.9309997558594,667593]
["ADBE",1717097400,447.0400085449219,447.4849853515625,444.8399963378906,445.8710021972656,952298]
["ADBE",1717162200,446.92999267578125,448.2300109863281,439.0,439.1700134277344,1040768]
["ADBE",1717165800,438.94000244140625,439.04998779296875,435.2300109863281,435.989990234375,894078]
["ADBE",1717169400,435.989990234375,436.29998779296875,434.0,436.239990234375,501050]
["ADBE",1717173000,436.277587890625,438.7132873535156,435.30010986328125,437.7950134277344,508809]
["ADBE",1717176600,437.989990234375,438.0360107421875,434.8299865722656,435.55999755859375,524770]
["ADBE",1717180200,435.45001220703125,437.6400146484375,433.9800109863281,437.30999755859375,512747]
["ADBE",1717183800,437.0299987792969,445.04998779296875,436.82000732421875,444.7200012207031,835653]
["ADBE",1717421400,447.6289978027344,449.739990234375,444.5,445.989990234375,699062]
["ADBE",1717425000,445.79998779296875,445.79998779296875,440.0,442.8900146484375,385695]
["ADBE",1717428600,442.7200012207031,443.0199890136719,439.1400146484375,439.2699890136719,232501]
["ADBE",1717432200,439.1700134277344,440.010009765625,437.4800109863281,439.9649963378906,342192]
["ADBE",1717435800,439.9700012207031,440.3299865722656,438.8399963378906,439.2349853515625,309465]
["ADBE",1717439400,439.3399963378906,439.8500061035156,438.260009765625,438.92999267578125,366350]
["ADBE",1717443000,439.0,439.3599853515625,436.5799865722656,439.04998779296875,714300]
["ADBE",1717507800,442.82000732421875,450.1000061035156,441.5899963378906,448.8299865722656,820581]
["ADBE",1717511400,449.0098876953125,449.2799987792969,445.30999755859375,446.1499938964844,463900]
["ADBE",1717515000,445.989990234375,445.989990234375,443.7850036621094,445.1000061035156,257673]
["ADBE",1717518600,445.1499938964844,445.7449951171875,443.68499755859375,445.3800048828125,217516]
["ADBE",1717522200,445.5450134277344,447.29998779296875,444.54998779296875,447.19500732421875,200607]
["ADBE",1717525800,447.3500061035156,449.3999938964844,446.2200012207031,447.05999755859375,262203]
["ADBE",1717529400,447.1300048828125,448.9700012207031,446.6000061035156,448.3800048828125,353600]
["ADBE",1717594200,449.19000244140625,455.68499755859375,448.3699951171875,451.7900085449219,997328]
["ADBE",1717597800,451.9599914550781,456.6000061035156,451.9100036621094,456.4599914550781,405636]
["ADBE",1717601400,456.4700012207031,458.3900146484375,456.4700012207031,457.7900085449219,301300]
["ADBE",1717605000,457.80499267578125,458.6000061035156,456.5799865722656,457.25,229369]
["ADBE",1717608600,457.2699890136719,457.9800109863281,455.3299865722656,456.635009765625,189134]
["ADBE",1717612200,456.6300048828125,457.6650085449219,456.1400146484375,456.3695983886719,238389]
["ADBE",1717615800,456.1600036621094,456.8096008300781,454.80999755859375,455.80999755859375,460944]
["ADBE",1717680600,457.8399963378906,464.59698486328125,456.8699951171875,463.8599853515625,721893]
["ADBE",1717684200,463.7449951171875,467.85150146484375,463.264404296875,467.2200012207031,492542]
["ADBE",1717687800,467.0,467.3900146484375,463.4100036621094,464.5400085449219,348917]
["ADBE",1717691400,464.5899963378906,465.8900146484375,464.1000061035156,464.6400146484375,195662]
["ADBE",1717695000,464.6650085449219,464.8999938964844,459.75,460.0849914550781,364390]
["ADBE",1717698600,460.0450134277344,460.45001220703125,458.3500061035156,459.010009765625,303687]
["ADBE",1717702200,459.0299987792969,459.739990234375,457.4949951171875,458.0669860839844,434309]
["ADBE",1717767000,458.1300048828125,465.533203125,458.1300048828125,463.2799987792969,454783]
["ADBE",1717770600,463.3999938964844,465.8299865722656,463.20001220703125,465.7900085449219,287281]
["ADBE",1717774200,465.82000732421875,466.6990051269531,464.69500732421875,466.6990051269531,263700]
["ADBE",1717777800,466.739990234375,468.92999267578125,466.0899963378906,468.6015930175781,250973]
["ADBE",1717781400,468.3299865722656,468.8500061035156,465.489990234375,466.9649963378906,292606]
["ADBE",1717785000,466.7699890136719,467.2900085449219,464.3100891113281,465.1449890136719,279640]
["ADBE",1717788600,465.0400085449219,466.1366882324219,464.45001220703125,465.5199890136719,340637]
["ADBE",1718026200,454.2799987792969,462.2300109863281,451.55999755859375,460.2200012207031,847176]
["ADBE",1718029800,460.1700134277344,460.9599914550781,457.6700134277344,458.4949951171875,388643]
["ADBE",1718033400,458.4949951171875,460.3800048828125,457.5799865722656,459.3800048828125,306990]
["ADBE",1718037000,459.4849853515625,459.57000732421875,455.94000244140625,457.1400146484375,362388]
["ADBE",1718040600,457.2550048828125,459.30999755859375,456.8009948730469,458.8800048828125,257693]
["ADBE",1718044200,458.9949951171875,460.4209899902344,457.8208923339844,458.010009765625,301636]
["ADBE",1718047800,458.0199890136719,460.0,457.3500061035156,459.9800109863281,416046]
["ADBE",1718112600,456.9100036621094,459.94000244140625,455.6300048828125,456.6099853515625,493780]
["ADBE",1718116200,456.5899963378906,459.75,456.35009765625,457.1400146484375,372762]
["ADBE",1718119800,457.0249938964844,457.7900085449219,456.1199951171875,456.54998779296875,271320]
["ADBE",1718123400,456.6650085449219,459.04998779296875,456.32000732421875,458.5350036621094,214025]
["ADBE",1718127000,458.57000732421875,461.3699951171875,458.5526123046875,461.1600036621094,169638]
["ADBE",1718130600,461.0199890136719,462.20001220703125,460.989990234375,461.7300109863281,246715]
["ADBE",1718134200,461.6400146484375,462.739990234375,460.82000732421875,462.7099914550781,369696]
["ADBE",1718199000,469.2099914550781,470.2900085449219,466.1000061035156,468.8599853515625,557141]
["ADBE",1718202600,469.1499938964844,471.0,468.2900085449219,469.989990234375,294187]
["ADBE",1718206200,469.9750061035156,471.1199951171875,468.5350036621094,469.19000244140625,302276]
["ADBE",1718209800,469.2900085449219,469.8599853515625,467.8999938964844,467.8999938964844,192691]
["ADBE",1718213400,467.889892578125,467.889892578125,462.6400146484375,463.04998779296875,441647]
["ADBE",1718217000,463.04998779296875,464.7099914550781,461.1300048828125,461.6000061035156,543435]
["ADBE",1718220600,461.5799865722656,461.90948486328125,459.2300109863281,459.7900085449219,741178]
["ADBE",1718285400,458.4200134277344,459.8599853515625,453.57000732421875,453.7099914550781,1288381]
["ADBE",1718289000,453.5,458.8500061035156,453.5,457.9200134277344,614140]
["ADBE",1718292600,458.0,459.4200134277344,457.7200012207031,458.4100036621094,485022]
["ADBE",1718296200,458.3399963378906,462.389892578125,458.1499938964844,460.2799987792969,527172]
["ADBE",1718299800,460.2817077636719,461.20001220703125,458.1499938964844,458.5400085449219,594588]
["ADBE",1718303400,458.4599914550781,458.9898986816406,455.3399963378906,458.58990478515625,833002]
["ADBE",1718307000,458.4700012207031,460.6600036621094,458.0299987792969,458.6300048828125,1179447]
["ADBE",1718371800,530.2750244140625,534.4498901367188,521.8800048828125,524.72998046875,7189037]
["ADBE",1718375400,524.7100219726562,526.969970703125,522.3800048828125,525.0,1981794]
["ADBE",1718379000,525.0,526.739990234375,523.510009765625,526.5684814453125,1005604]
["ADBE",1718382600,526.739990234375,526.9600219726562,523.114990234375,525.280029296875,768742]
["ADBE",1718386200,525.22998046875,526.1635131835938,524.4849853515625,525.22998046875,601949]
["ADBE",1718389800,525.0900268554688,525.9500122070312,523.2100830078125,524.4550170898438,871533]
["ADBE",1718393400,524.4500122070312,525.5499877929688,523.2899780273438,525.5499877929688,1512962]
["ADBE",1718631000,525.5,525.9400024414062,509.760009765625,512.4473266601562,1792017]
["ADBE",1718634600,512.1500244140625,514.1099853515625,505.3949890136719,508.79998779296875,1242047]
["ADBE",1718638200,508.79998779296875,514.0,507.4989929199219,513.7333984375,789539]
["ADBE",1718641800,513.75,518.219970703125,512.3599853515625,516.9816284179688,641861]
["ADBE",1718645400,517.3599853515625,520.8599853515625,517.2449951171875,519.0750122070312,510023]
["ADBE",1718649000,519.2000122070312,521.489990234375,517.4600219726562,521.0499877929688,477693]
["ADBE",1718652600,521.0499877929688,521.469970703125,516.6649780273438,518.75,877076]
["ADBE",1718717400,515.0800170898438,530.3699951171875,513.1300048828125,527.9000244140625,1347008]
["ADBE",1718721000,527.780029296875,527.780029296875,520.52001953125,520.9199829101562,440771]
["ADBE",1718724600,520.7999877929688,524.5,520.4550170898438,522.9199829101562,330401]
["ADBE",1718728200,522.9600219726562,525.8699951171875,522.6699829101562,525.3699951171875,273060]
["ADBE",1718731800,525.2999877929688,526.780029296875,522.7686767578125,523.7100219726562,327984]
["ADBE",1718735400,523.510009765625,524.4199829101562,522.4849853515625,522.72998046875,256450]
["ADBE",1718739000,522.7210083007812,523.4600219726562,521.4099731445312,522.3900146484375,433529]
["ADBE",1718890200,528.6099853515625,533.22998046875,524.030029296875,528.2100219726562,1101838]
["ADBE",1718893800,527.9000244140625,530.72998046875,527.0,528.989990234375,494512]
["ADBE",1718897400,529.1599731445312,529.2098999023438,527.1199951171875,528.030029296875,280734]
["ADBE",1718901000,527.6199951171875,527.780029296875,524.6900024414062,525.1500244140625,345436]
["ADBE",1718904600,525.22998046875,525.7000122070312,523.260009765625,523.6300048828125,511649]
["ADBE",1718908200,523.6300048828125,523.8198852539062,520.400390625,523.5001220703125,361027]
["ADBE",1718911800,523.5800170898438,525.3200073242188,522.47998046875,522.8400268554688,583250]
["ADBE",1718976600,530.0,532.5800170898438,524.7150268554688,527.5399780273438,1330357]
["ADBE",1718980200,527.719970703125,529.8900146484375,525.5800170898438,527.8599853515625,461532]
["ADBE",1718983800,527.89501953125,529.3400268554688,527.2899780273438,528.719970703125,232038]
["ADBE",1718987400,528.8400268554688,531.47998046875,528.8200073242188,531.0349731445312,249447]
["ADBE",1718991000,531.155029296875,533.4000244140625,531.1199951171875,532.9849853515625,335692]
["ADBE",1718994600,532.9949951171875,533.7999877929688,532.090087890625,532.77001953125,344665]
["ADBE",1718998200,532.739990234375,535.0,530.6799926757812,533.1400146484375,728089]
["ADBE",1719235800,531.3800048828125,534.5599975585938,529.3300170898438,533.0999755859375,525237]
["ADBE",1719239400,533.1900024414062,533.5599975585938,528.4310302734375,529.9099731445312,302189]
["ADBE",1719243000,529.8800048828125,530.010009765625,527.0499877929688,527.8800048828125,262679]
["ADBE",1719246600,527.89501953125,528.1300048828125,525.1749877929688,525.6799926757812,211746]
["ADBE",1719250200,525.7100219726562,525.7100219726562,523.47998046875,524.3800048828125,230792]
["ADBE",1719253800,524.322021484375,525.75,524.010009765625,525.0050048828125,191378]
["ADBE",1719257400,525.02001953125,526.5999755859375,523.9600219726562,524.0449829101562,426923]
["ADBE",1719322200,526.4199829101562,529.6799926757812,524.0,528.719970703125,462793]
["ADBE",1719325800,528.739990234375,529.0,526.0,527.85498046875,249869]
["ADBE",1719329400,527.77001953125,528.6900024414062,524.7000122070312,524.7000122070312,459771]
["ADBE",1719333000,524.469970703125,524.906982421875,522.5399780273438,522.8099975585938,196373]
["ADBE",1719336600,522.9500122070312,525.2000122070312,522.239990234375,525.1300048828125,296293]
["ADBE",1719340200,525.219970703125,527.1199951171875,524.5599975585938,526.6300048828125,243271]
["ADBE",1719343800,526.5,527.489990234375,526.0900268554688,526.9199829101562,442917]
["ADBE",1719408600,528.4600219726562,530.489990234375,526.6099853515625,528.1950073242188,383555]
["ADBE",1719412200,528.6099853515625,529.010009765625,526.77001953125,527.6599731445312,211061]
["ADBE",1719415800,527.75,528.47998046875,526.75,527.1199951171875,398251]
["ADBE",1719419400,526.8900146484375,527.7550048828125,526.1199951171875,526.77001953125,388409]
["ADBE",1719423000,526.7849731445312,528.469970703125,526.6199951171875,527.655029296875,176583]
["ADBE",1719426600,527.6599731445312,530.3699951171875,527.60498046875,530.2899780273438,221989]
["ADBE",1719430200,530.3300170898438,530.6599731445312,528.6099853515625,528.8900146484375,353499]
["ADBE",1719495000,532.6699829101562,545.6500244140625,532.1699829101562,544.75,1226452]
["ADBE",1719498600,544.52001953125,547.9500122070312,542.1500244140625,545.2899780273438,787011]
["ADBE",1719502200,545.4299926757812,549.1599731445312,543.5499877929688,547.2999877929688,428190]
["ADBE",1719505800,547.010009765625,547.5798950195312,542.4600219726562,544.6500244140625,329660]
["ADBE",1719509400,544.6500244140625,544.7999877929688,542.5701293945312,544.2125244140625,315171]
["ADBE",1719513000,544.0999755859375,547.3806762695312,543.5900268554688,546.9600219726562,456849]
["ADBE",1719516600,547.1300048828125,547.9199829101562,545.9600219726562,546.8200073242188,469295]
["ADBE",1719581400,549.97998046875,558.47998046875,548.010009765625,556.1600952148438,1211259]
["ADBE",1719585000,556.5499877929688,557.280029296875,551.110107421875,552.6500244140625,405305]
["ADBE",1719588600,552.9324951171875,554.2999877929688,551.7999877929688,554.280029296875,312158]
["ADBE",1719592200,554.4099731445312,555.25,552.260009765625,554.2150268554688,265089]
["ADBE",1719595800,554.1300048828125,556.0767211914062,552.9500122070312,554.780029296875,257775]
["ADBE",1719599400,554.6699829101562,556.3800048828125,554.510009765625,555.1099853515625,385025]
["ADBE",1719603000,555.0900268554688,558.030029296875,553.719970703125,555.3499755859375,881273]
["ADBE",1719840600,551.3699951171875,556.6500244140625,549.72998046875,556.6400146484375,690936]
["ADBE",1719844200,556.655029296875,559.1950073242188,552.8900146484375,553.7899780273438,465175]
["ADBE",1719847800,553.7899780273438,555.7100219726562,552.6599731445312,555.1749877929688,258393]
["ADBE",1719851400,555.1749877929688,556.869873046875,554.0250244140625,556.405029296875,212361]
["ADBE",1719855000,556.2550048828125,558.3400268554688,555.8900146484375,557.9149780273438,208120]
["ADBE",1719858600,557.9149780273438,559.0900268554688,556.9600219726562,558.64501953125,284781]
["ADBE",1719862200,558.8200073242188,561.2100219726562,558.4650268554688,559.9099731445312,458698]
["ADBE",1719927000,560.5499877929688,567.47998046875,560.0,563.0800170898438,592467]
["ADBE",1719930600,563.0150146484375,566.9000244140625,562.6799926757812,566.9000244140625,272203]
["ADBE",1719934200,567.0,568.4000244140625,565.510009765625,566.969970703125,222950]
["ADBE",1719937800,566.9299926757812,567.875,566.0,567.3150024414062,213386]
["ADBE",1719941400,567.239990234375,569.0,567.0,568.905029296875,181506]
["ADBE",1719945000,568.9025268554688,570.1400146484375,568.2100219726562,568.989990234375,284237]
["ADBE",1719948600,568.989990234375,569.52001953125,567.2349853515625,567.9099731445312,326673]
["ADBE",1720013400,564.2919921875,571.6300048828125,564.0001220703125,565.405029296875,476976]
["ADBE",1720017000,565.5399780273438,567.3599853515625,565.2449951171875,566.4749755859375,230137]
["ADBE",1720020600,566.4400024414062,568.3400268554688,565.3145751953125,567.719970703125,255413]
["ADBE",1720186200,570.9099731445312,572.9216918945312,568.9199829101562,571.719970703125,554179]
["ADBE",1720189800,571.9398803710938,576.4000244140625,570.9500122070312,574.2999877929688,346270]
["ADBE",1720193400,574.3400268554688,578.6199951171875,574.0599975585938,578.3300170898438,243044]
["ADBE",1720197000,578.4299926757812,580.1099853515625,578.0,578.2899780273438,270809]
["ADBE",1720200600,578.4400024414062,578.5499877929688,576.97998046875,577.6500244140625,160090]
["ADBE",1720204200,577.780029296875,580.5499877929688,577.0399780273438,579.780029296875,296533]
["ADBE",1720207800,579.75,580.22998046875,578.0800170898438,578.3099975585938,338581]
["ADBE",1720445400,572.0150146484375,574.5999755859375,563.9199829101562,566.47998046875,658537]
["ADBE",1720449000,566.4000244140625,568.47998046875,565.5,567.1121826171875,242843]
["ADBE",1720452600,567.25,571.0399780273438,567.239990234375,569.9299926757812,245229]
["ADBE",1720456200,569.8800048828125,571.739013671875,569.5499877929688,571.2999877929688,131911]
["ADBE",1720459800,571.6199951171875,572.877197265625,570.927490234375,572.5700073242188,152243]
["ADBE",1720463400,572.72998046875,575.3599853515625,572.3499755859375,575.3599853515625,251588]
["ADBE",1720467000,575.0700073242188,576.7449951171875,573.4000244140625,575.239990234375,433252]
["ADBE",1720531800,573.0499877929688,575.0,566.1400146484375,566.989990234375,447344]
["ADBE",1720535400,567.0,567.0,563.77001953125,566.1199951171875,289709]
["ADBE",1720539000,566.0850219726562,567.2999877929688,563.0300903320312,563.3499755859375,215360]
["ADBE",1720542600,563.4349975585938,564.6900024414062,562.4600219726562,563.1911010742188,168751]
["ADBE",1720546200,563.0,566.2899780273438,562.530029296875,565.6400146484375,179732]
["ADBE",1720549800,565.530029296875,567.7999267578125,565.5,567.5800170898438,204571]
["ADBE",1720553400,567.22998046875,567.72998046875,565.8300170898438,566.030029296875,281115]
["ADBE",1720618200,564.219970703125,566.02001953125,559.6400146484375,560.6300048828125,433600]
["ADBE",1720621800,560.9385986328125,561.22998046875,558.2100219726562,560.8200073242188,323555]
["ADBE",1720625400,561.0800170898438,564.2199096679688,560.4000854492188,563.0700073242188,122894]
["ADBE",1720629000,563.3200073242188,566.6799926757812,562.9450073242188,566.6799926757812,150711]
["ADBE",1720632600,566.72998046875,566.9299926757812,564.5800170898438,564.9000244140625,176633]
["ADBE",1720636200,564.97998046875,566.9299926757812,564.3900756835938,566.780029296875,194910]
["ADBE",1720639800,566.5499877929688,566.7487182617188,564.4600219726562,564.4600219726562,377173]
["ADBE",1720704600,563.97998046875,572.6199951171875,562.1397705078125,562.8400268554688,625049]
["ADBE",1720708200,562.2000122070312,565.27001953125,560.655029296875,561.8099975585938,367690]
["ADBE",1720711800,561.6799926757812,562.780029296875,558.780029296875,559.8800048828125,227283]
["ADBE",1720715400,559.9099731445312,561.4500122070312,558.030029296875,560.4600219726562,168886]
["ADBE",1720719000,560.27001953125,560.27001953125,557.0900268554688,559.2750244140625,156968]
["ADBE",1720722600,558.8499755859375,561.530029296875,558.8499755859375,560.4099731445312,174591]
["ADBE",1720726200,560.5999755859375,561.739990234375,557.489990234375,557.5700073242188,570288]
["ADBE",1720791000,555.0999755859375,561.2098999023438,552.3150024414062,560.655029296875,415091]
["ADBE",1720794600,560.8599853515625,562.489990234375,558.7999877929688,560.5599975585938,281718]
["ADBE",1720798200,560.5499877929688,561.010009765625,555.9600219726562,556.9849853515625,154423]
["ADBE",1720801800,556.8499755859375,560.469970703125,556.3599853515625,560.219970703125,135790]
["ADBE",1720805400,560.1199951171875,561.5800170898438,558.22998046875,560.4500122070312,151689]
["ADBE",1720809000,560.4500122070312,560.8699951171875,560.0349731445312,560.5499877929688,154504]
["ADBE",1720812600,560.594970703125,560.6539916992188,557.8699951171875,559.260009765625,275462]
["ADBE",1721050200,561.4949951171875,568.0,561.2100219726562,564.72998046875,315237]
["ADBE",1721053800,564.8300170898438,568.22998046875,564.52001953125,566.0,233771]
["ADBE",1721057400,565.72998046875,566.20458984375,562.8250122070312,563.7899780273438,190601]
["ADBE",1721061000,564.0800170898438,564.7919921875,562.9199829101562,563.0599975585938,146482]
["ADBE",1721064600,563.1699829101562,563.3599853515625,560.7000122070312,561.5250244140625,172217]
["ADBE",1721068200,561.4099731445312,564.9099731445312,561.3099975585938,564.10498046875,161574]
["ADBE",1721071800,564.239990234375,566.3099975585938,562.719970703125,566.1900024414062,311013]
["ADBE",1721136600,564.989990234375,570.0999755859375,563.3099975585938,563.5050048828125,324742]
["ADBE",1721140200,563.3099975585938,567.739990234375,562.4099731445312,567.489990234375,191400]
["ADBE",1721143800,567.1199951171875,567.1199951171875,564.14501953125,564.489990234375,137318]
["ADBE",1721147400,564.530029296875,565.9000244140625,563.114990234375,563.27001953125,102137]
["ADBE",1721151000,563.4299926757812,564.3800048828125,562.0800170898438,564.3800048828125,116490]
["ADBE",1721154600,564.3049926757812,566.780029296875,563.6699829101562,566.010009765625,152662]
["ADBE",1721158200,565.9500122070312,567.22998046875,565.52001953125,566.5399780273438,211995]
["ADBE",1721223000,564.030029296875,564.47998046875,556.4600219726562,559.6799926757812,407489]
["ADBE",1721226600,559.6749877929688,563.5700073242188,558.5499877929688,563.25,246043]
["ADBE",1721230200,563.510009765625,563.52001953125,559.27001953125,560.2999877929688,190391]
["ADBE",1721233800,560.7899780273438,563.3499755859375,558.9199829101562,562.5800170898438,161868]
["ADBE",1721237400,562.5650024414062,565.0,562.314208984375,564.885009765625,242304]
["ADBE",1721241000,564.8800048828125,565.0,562.0499877929688,563.8400268554688,204223]
["ADBE",1721244600,563.3900756835938,564.97998046875,562.97998046875,563.4249877929688,349294]
["ADBE",1721309400,564.1799926757812,564.1799926757812,558.25,560.760009765625,355532]
["ADBE",1721313000,560.6799926757812,564.260009765625,557.7000122070312,560.1849975585938,275130]
["ADBE",1721316600,560.010009765625,560.35498046875,556.0700073242188,558.3087158203125,174594]
["ADBE",1721320200,557.6699829101562,559.8200073242188,556.9400024414062,558.030029296875,129575]
["ADBE",1721323800,558.0850219726562,559.1400146484375,557.3699951171875,558.1599731445312,127254]
["ADBE",1721327400,558.3800048828125,559.6599731445312,557.3699951171875,558.7150268554688,161055]
["ADBE",1721331000,558.7750244140625,559.8724975585938,556.6500244140625,556.8200073242188,369473]
["ADBE",1721395800,557.0499877929688,561.0599975585938,555.2100219726562,556.47998046875,329525]
["ADBE",1721399400,556.6599731445312,558.02001953125,554.25,556.1849975585938,144169]
["ADBE",1721403000,556.4500122070312,556.4500122070312,553.9600219726562,555.02001953125,187352]
["ADBE",1721406600,555.1849975585938,555.5,550.0599975585938,550.9600219726562,203761]
["ADBE",1721410200,550.7550048828125,553.1699829101562,550.405029296875,551.9600219726562,256800]
["ADBE",1721413800,551.6199951171875,552.5399780273438,550.1400146484375,552.1199951171875,147590]
["ADBE",1721417400,552.1199951171875,552.260009765625,548.9600219726562,551.0,433819]
["ADBE",1721655000,558.6500244140625,558.6500244140625,552.8200073242188,555.6900024414062,293160]
["ADBE",1721658600,555.7949829101562,560.1900024414062,554.5700073242188,554.8099975585938,216698]
["ADBE",1721662200,554.6900024414062,557.5700073242188,554.0399780273438,556.5,177313]
["ADBE",1721665800,556.8400268554688,557.1300048828125,555.0300903320312,556.0,146069]
["ADBE",1721669400,555.9500122070312,557.1325073242188,555.4099731445312,556.9000244140625,182572]
["ADBE",1721673000,556.9199829101562,557.0,554.4500122070312,555.02001953125,220124]
["ADBE",1721676600,555.22998046875,555.6099243164062,554.3049926757812,554.9299926757812,258705]
["ADBE",1721741400,556.489990234375,557.2490234375,553.1300048828125,553.2899780273438,303140]
["ADBE",1721745000,553.2849731445312,554.2899780273438,550.010009765625,553.5,158017]
["ADBE",1721748600,553.4550170898438,553.4550170898438,548.530029296875,548.9099731445312,105655]
["ADBE",1721752200,548.9099731445312,550.0,547.4000244140625,548.0999755859375,131258]
["ADBE",1721755800,548.2899780273438,549.4000244140625,546.7999877929688,548.7299194335938,123709]
["ADBE",1721759400,548.5900268554688,549.2899780273438,546.0,548.197509765625,181338]
["ADBE",1721763000,548.155029296875,548.9000244140625,544.4400024414062,546.02001953125,425571]
["ADBE",1721827800,543.7999877929688,544.5700073242188,536.7449951171875,536.9299926757812,374913]
["ADBE",1721831400,536.655029296875,537.6199951171875,534.719970703125,535.6500244140625,246693]
["ADBE",1721835000,535.625,536.2000122070312,531.8300170898438,532.469970703125,253239]
["ADBE",1721838600,532.4099731445312,534.9500122070312,530.8200073242188,534.1749877929688,199993]
["ADBE",1721842200,534.1599731445312,534.3699951171875,532.1199951171875,532.844970703125,192505]
["ADBE",1721845800,532.9400024414062,533.2100219726562,531.1099853515625,531.5900268554688,228113]
["ADBE",1721849400,531.594970703125,533.4600219726562,530.4199829101562,530.9400024414062,467881]
["ADBE",1721914200,537.0900268554688,537.97998046875,527.6749877929688,531.489990234375,483545]
["ADBE",1721917800,531.52001953125,534.0800170898438,529.239990234375,532.89501953125,181619]
["ADBE",1721921400,532.9149780273438,540.1799926757812,531.5999755859375,540.155029296875,162645]
["ADBE",1721925000,540.0999755859375,541.719970703125,538.0100708007812,538.1400146484375,197158]
["ADBE",1721928600,538.1199951171875,542.280029296875,537.6900024414062,539.9500122070312,231723]
["ADBE",1721932200,539.969970703125,540.989013671875,537.5900268554688,539.4199829101562,181320]
["ADBE",1721935800,539.4849853515625,539.5999145507812,531.8200073242188,531.9600219726562,383231]
["ADBE",1722000600,535.3499755859375,540.9199829101562,534.010009765625,539.655029296875,405741]
["ADBE",1722004200,539.6500244140625,542.6799926757812,536.0900268554688,540.8099975585938,243130]
["ADBE",1722007800,540.7899780273438,544.489990234375,539.469970703125,543.7000122070312,204613]
["ADBE",1722011400,544.0599975585938,545.4998779296875,543.6799926757812,543.9564208984375,165035]
["ADBE",1722015000,543.8900146484375,544.6300048828125,541.1671142578125,542.5750122070312,161624]
["ADBE",1722018600,542.2650146484375,544.0,540.2000122070312,543.3699951171875,167112]
["ADBE",1722022200,543.375,543.4199829101562,540.6799926757812,542.5399780273438,333528]
["ADBE",1722259800,544.2999877929688,544.2999877929688,537.02001953125,537.97998046875,340708]
["ADBE",1722263400,537.9199829101562,539.72412109375,536.239990234375,536.7349853515625,141736]
["ADBE",1722267000,536.6599731445312,541.3200073242188,535.1900024414062,539.9600219726562,176275]
["ADBE",1722270600,539.8699951171875,540.5399780273438,536.7100219726562,536.7100219726562,114269]
["ADBE",1722274200,536.77001953125,537.4199829101562,535.7000122070312,535.860107421875,105839]
["ADBE",1722277800,535.7999877929688,537.0900268554688,535.27001953125,536.3599853515625,146295]
["ADBE",1722281400,536.5800170898438,538.3690185546875,536.3599853515625,536.5999755859375,255918]
["ADBE",1722346200,541.8499755859375,543.35498046875,539.469970703125,542.219970703125,205510]
["ADBE",1722349800,542.3599853515625,542.8300170898438,536.010009765625,537.3099975585938,117746]
["ADBE",1722353400,537.3150024414062,537.5,534.0900268554688,535.0250244140625,158915]
["ADBE",1722357000,535.0,535.0800170898438,530.9500732421875,533.447509765625,103838]
["ADBE",1722360600,533.4600219726562,537.239990234375,533.1199951171875,536.1300048828125,108120]
["ADBE",1722364200,536.5599975585938,536.8099975585938,534.6599731445312,535.9400024414062,124264]
["ADBE",1722367800,535.72998046875,540.9600219726562,535.5700073242188,538.7100219726562,327960]
["ADBE",1722432600,547.0499877929688,553.3800048828125,543.77001953125,551.1699829101562,427533]
["ADBE",1722436200,551.5599975585938,552.75,549.280029296875,552.5850219726562,202856]
["ADBE",1722439800,552.8900146484375,554.7100219726562,552.719970703125,554.2150268554688,186320]
["ADBE",1722443400,554.0650024414062,555.530029296875,553.1099853515625,555.0999755859375,234780]
["ADBE",1722447000,554.8400268554688,554.8400268554688,552.4600219726562,553.530029296875,220026]
["ADBE",1722450600,553.6099853515625,555.5499877929688,548.7515869140625,548.8400268554688,288054]
["ADBE",1722454200,548.75,553.1799926757812,547.77001953125,551.6599731445312,521546]
["ADBE",1722519000,550.0,561.9500122070312,547.25,554.030029296875,324869]
["ADBE",1722522600,554.6300048828125,556.780029296875,548.3900146484375,548.739990234375,191692]
["ADBE",1722526200,548.3900146484375,549.0900268554688,544.5,546.3499755859375,163565]
["ADBE",1722529800,546.2000122070312,546.7249755859375,542.22998046875,545.1900024414062,141377]
["ADBE",1722533400,544.5900268554688,544.719970703125,540.239990234375,542.3099975585938,158880]
["ADBE",1722537000,542.22998046875,544.5700073242188,540.5599975585938,543.469970703125,171734]
["ADBE",1722540600,543.6900024414062,547.75,543.4149780273438,546.469970703125,381513]
["ADBE",1722605400,535.780029296875,536.8400268554688,524.1300048828125,526.510009765625,581544]
["ADBE",1722609000,526.2000122070312,527.3499755859375,521.090087890625,521.3400268554688,308656]
["ADBE",1722612600,521.239990234375,527.2000122070312,519.7650146484375,524.72998046875,234130]
["ADBE",1722616200,524.4299926757812,525.7849731445312,520.02001953125,522.405029296875,147281]
["ADBE",1722619800,522.0,524.780029296875,521.2000122070312,524.739990234375,138374]
["ADBE",1722623400,524.469970703125,528.3699951171875,523.7750244140625,528.219970703125,268819]
["ADBE",1722627000,527.9500122070312,528.3900146484375,523.75,526.27001953125,402604]
["ADBE",1722864600,502.6000061035156,510.79998779296875,500.1000061035156,504.9800109863281,909909]
["ADBE",1722868200,505.489990234375,515.9000244140625,504.0799865722656,512.9450073242188,451662]
["ADBE",1722871800,512.6599731445312,513.7598876953125,508.25,512.5800170898438,227851]
["ADBE",1722875400,512.375,512.4199829101562,505.8399963378906,509.3550109863281,212085]
["ADBE",1722879000,510.0299987792969,511.30999755859375,506.85009765625,508.3208923339844,146597]
["ADBE",1722882600,508.3699951171875,508.6600036621094,505.08160400390625,508.6600036621094,218673]
["ADBE",1722886200,508.7749938964844,510.0050048828125,506.95318603515625,509.3399963378906,560125]
["ADBE",1722951000,513.6900024414062,516.9500122070312,509.010009765625,513.9400024414062,345856]
["ADBE",1722954600,514.1799926757812,517.5399780273438,512.6199951171875,512.6199951171875,208645]
["ADBE",1722958200,512.1749877929688,516.5,512.1749877929688,513.9099731445312,152444]
["ADBE",1722961800,514.0999755859375,516.72998046875,513.130126953125,516.219970703125,131560]
["ADBE",1722965400,516.3099975585938,519.1599731445312,515.1099853515625,517.5650024414062,198358]
["ADBE",1722969000,518.0599975585938,518.6599731445312,513.2100219726562,515.8674926757812,254217]
["ADBE",1722972600,515.7899780273438,516.9500122070312,513.8800048828125,514.010009765625,393138]
["ADBE",1723037400,520.9500122070312,529.8599853515625,520.22998046875,526.3300170898438,318137]
["ADBE",1723041000,526.494384765625,531.0050048828125,525.1900024414062,527.72998046875,226617]
["ADBE",1723044600,527.7100219726562,528.6400146484375,522.75,526.1599731445312,129149]
["ADBE",1723048200,526.1199951171875,526.22998046875,520.373291015625,521.2949829101562,87090]
["ADBE",1723051800,521.2999877929688,522.3599853515625,516.0,517.760009765625,76906]
["ADBE",1723055400,517.510009765625,518.02001953125,515.3400268554688,516.3800048828125,131138]
["ADBE",1723059000,516.0999755859375,517.639892578125,512.8599853515625,513.52001953125,302472]
["ADBE",1723123800,520.5900268554688,525.9550170898438,519.5599975585938,525.9299926757812,276768]
["ADBE",1723127400,526.0599975585938,527.6699829101562,524.5599975585938,525.2999877929688,145423]
["ADBE",1723131000,525.2999877929688,528.52001953125,524.5349731445312,526.760009765625,126899]
["ADBE",1723134600,526.5499877929688,527.8699951171875,524.3400268554688,527.6300048828125,124341]
["ADBE",1723138200,527.9199829101562,530.6547241210938,527.280029296875,530.0850219726562,148896]
["ADBE",1723141800,530.2949829101562,530.6300048828125,527.4500122070312,527.9400024414062,172687]
["ADBE",1723145400,527.77001953125,531.0700073242188,526.530029296875,530.2899780273438,390159]
["ADBE",1723210200,528.5,535.3300170898438,528.02001953125,534.219970703125,180250]
["ADBE",1723213800,534.2249755859375,535.7000122070312,532.27001953125,532.7999877929688,110268]
["ADBE",1723217400,533.3900146484375,536.0,532.7050170898438,534.280029296875,112436]
["ADBE",1723221000,534.010009765625,537.0,532.9099731445312,536.9199829101562,73709]
["ADBE",1723224600,537.280029296875,537.280029296875,534.6599731445312,535.0999755859375,86782]
["ADBE",1723228200,535.10498046875,535.760009765625,533.9600219726562,535.0850219726562,144467]
["ADBE",1723231800,535.239990234375,536.885009765625,534.0,536.5499877929688,293668]
["ADBE",1723469400,536.0399780273438,538.0800170898438,525.77001953125,531.135009765625,270202]
["ADBE",1723473000,530.780029296875,533.8699951171875,526.4000854492188,527.2550048828125,142229]
["ADBE",1723476600,528.02001953125,533.0449829101562,527.614990234375,530.0999755859375,114299]
["ADBE",1723480200,530.1400146484375,530.9899291992188,527.1400146484375,528.7999877929688,82644]
["ADBE",1723483800,528.3831787109375,529.6400146484375,526.3062744140625,529.1199951171875,115509]
["ADBE",1723487400,529.2999877929688,530.4400024414062,528.6500854492188,529.5,114723]
["ADBE",1723491000,529.3599853515625,531.25,527.4400024414062,531.0599975585938,230532]
["ADBE",1723555800,530.9299926757812,533.8038940429688,527.9600219726562,531.14501953125,451977]
["ADBE",1723559400,531.3699951171875,537.4550170898438,530.6300048828125,536.760009765625,177710]
["ADBE",1723563000,536.8300170898438,537.719970703125,533.0399780273438,533.8800048828125,203885]
["ADBE",1723566600,533.89501953125,535.3800048828125,533.3300170898438,533.6099853515625,188666]
["ADBE",1723570200,534.1300048828125,535.47998046875,533.25,535.3200073242188,288234]
["ADBE",1723573800,535.25,535.9149780273438,531.5999755859375,532.5750122070312,821311]
["ADBE",1723577400,532.552490234375,535.6799926757812,531.8599853515625,535.2000122070312,525091]
["ADBE",1723642200,536.7249755859375,542.9204711914062,535.5599975585938,537.5999755859375,356590]
["ADBE",1723645800,537.0800170898438,539.969970703125,533.25,539.0499877929688,208537]
["ADBE",1723649400,539.5900268554688,541.6699829101562,536.760009765625,537.77001953125,158295]
["ADBE",1723653000,537.5399780273438,540.3200073242188,537.530029296875,538.8250122070312,133360]
["ADBE",1723656600,538.9299926757812,538.9500122070312,536.3599853515625,538.3292236328125,127134]
["ADBE",1723660200,538.5800170898438,539.5999755859375,537.25,537.97998046875,206424]
["ADBE",1723663800,537.8350219726562,540.989990234375,537.6201171875,539.7999877929688,288781]
["ADBE",1723728600,545.1900024414062,557.1649780273438,545.010009765625,556.719970703125,448199]
["ADBE",1723732200,556.6500244140625,557.219970703125,552.47998046875,553.739990234375,214840]
["ADBE",1723735800,553.5399780273438,555.780029296875,553.5200805664062,555.0900268554688,172839]
["ADBE",1723739400,555.0,555.4443969726562,553.5999755859375,555.1500244140625,127532]
["ADBE",1723743000,555.1950073242188,555.489990234375,553.760009765625,555.25,227596]
["ADBE",1723746600,555.3099975585938,556.7000122070312,554.4299926757812,556.5900268554688,180278]
["ADBE",1723750200,556.5900268554688,557.1599731445312,552.3300170898438,553.9600219726562,310711]
["ADBE",1723815000,552.3499755859375,554.760009765625,547.7999877929688,552.030029296875,372775]
["ADBE",1723818600,551.6300048828125,554.7000122070312,550.9000244140625,551.2999877929688,145175]
["ADBE",1723822200,551.3300170898438,553.6199951171875,551.22998046875,553.260009765625,84185]
["ADBE",1723825800,553.219970703125,554.239990234375,552.5399780273438,552.9500122070312,116282]
["ADBE",1723829400,553.239990234375,553.9400024414062,551.97998046875,553.0999145507812,113089]
["ADBE",1723833000,552.9400024414062,553.1099853515625,551.5900268554688,551.739990234375,99417]
["ADBE",1723836600,551.6099853515625,554.0599975585938,551.530029296875,553.5999755859375,212131]
["ADBE",1724074200,550.5900268554688,555.5499267578125,550.5900268554688,554.8499755859375,242317]
["ADBE",1724077800,554.8350219726562,557.5499267578125,553.6099853515625,556.4550170898438,111403]
["ADBE",1724081400,556.723876953125,558.489990234375,556.25,558.1799926757812,90841]
["ADBE",1724085000,557.7000122070312,560.3499755859375,557.4600219726562,558.8499755859375,98096]
["ADBE",1724088600,558.8499755859375,560.3699951171875,558.6099853515625,559.5125122070312,104783]
["ADBE",1724092200,559.4190063476562,561.489990234375,559.3599853515625,561.489990234375,121427]
["ADBE",1724095800,561.489990234375,563.77001953125,560.5999755859375,563.1199951171875,230911]
["ADBE",1724160600,564.47998046875,568.1799926757812,562.469970703125,563.6199951171875,213603]
["ADBE",1724164200,563.64501953125,563.9600219726562,560.7999877929688,561.405029296875,98730]
["ADBE",1724167800,561.4249877929688,563.2680053710938,560.3800048828125,562.5800170898438,82907]
["ADBE",1724171400,562.7100219726562,563.0999755859375,559.6099853515625,560.9400024414062,56027]
["ADBE",1724175000,561.5700073242188,564.2755737304688,561.3300170898438,563.1199951171875,61298]
["ADBE",1724178600,563.260009765625,564.530029296875,563.1119995117188,564.4199829101562,90580]
["ADBE",1724182200,564.1400146484375,564.6849975585938,561.8900146484375,561.969970703125,201646]
["ADBE",1724247000,562.25,564.5,557.9099731445312,562.6900024414062,179354]
["ADBE",1724250600,563.0700073242188,565.77001953125,559.260009765625,561.3300170898438,122438]
["ADBE",1724254200,561.4949951171875,563.510009765625,560.3800048828125,563.239990234375,221773]
["ADBE",1724257800,563.2899780273438,565.3800048828125,563.239990234375,564.2000122070312,125099]
["ADBE",1724261400,564.2000122070312,566.1900024414062,564.010009765625,565.9600219726562,112942]
["ADBE",1724265000,566.1699829101562,566.5999755859375,562.844970703125,563.6900024414062,97505]
["ADBE",1724268600,563.6900024414062,566.4400024414062,563.27001953125,565.8699951171875,249263]
["ADBE",1724333400,567.0700073242188,572.0,566.0900268554688,567.8800048828125,336714]
["ADBE",1724337000,567.8499755859375,568.655029296875,562.7000122070312,562.7000122070312,106627]
["ADBE",1724340600,562.77001953125,562.7849731445312,556.8049926757812,560.6950073242188,171193]
["ADBE",1724344200,560.7000122070312,560.9400024414062,557.0,559.0700073242188,103923]
["ADBE",1724347800,557.9199829101562,559.5750122070312,556.8499755859375,559.5750122070312,74022]
["ADBE",1724351400,559.25,560.1699829101562,557.6099853515625,558.2080078125,111843]
["ADBE",1724355000,558.5499877929688,559.9600219726562,555.6500244140625,557.5,316683]
["ADBE",1724419800,565.4500122070312,566.2449951171875,558.280029296875,561.5499877929688,238982]
["ADBE",1724423400,561.4949951171875,561.6799926757812,552.5,557.5900268554688,144002]
["ADBE",1724427000,557.4099731445312,557.7000122070312,554.114990234375,555.0999755859375,145070]
["ADBE",1724430600,555.510009765625,557.7000122070312,553.6950073242188,557.1799926757812,103954]
["ADBE",1724434200,557.2349853515625,557.6400146484375,555.8800048828125,557.298095703125,96024]
["ADBE",1724437800,557.5499877929688,560.2949829101562,557.02001953125,559.739990234375,137010]
["ADBE",1724441400,559.8300170898438,560.0900268554688,557.0999755859375,558.4199829101562,202814]
["ADBE",1724679000,555.0599975585938,560.2100219726562,555.030029296875,557.989990234375,149810]
["ADBE",1724682600,557.9550170898438,559.47998046875,555.0999755859375,558.5,78065]
["ADBE",1724686200,558.52001953125,559.1699829101562,556.3599853515625,558.6599731445312,56268]
["ADBE",1724689800,558.969970703125,558.9799194335938,557.25,557.8499755859375,59616]
["ADBE",1724693400,558.219970703125,558.44482421875,556.47998046875,557.905029296875,66873]
["ADBE",1724697000,558.27001953125,560.1300048828125,557.9000244140625,559.0,197580]
["ADBE",1724700600,558.9650268554688,560.260009765625,557.02001953125,559.52001953125,269728]
["ADBE",1724765400,554.4000244140625,564.3499755859375,554.3438720703125,564.3499755859375,219543]
["ADBE",1724769000,564.77001953125,565.6799926757812,562.4000244140625,563.760009765625,112757]
["ADBE",1724772600,563.75,564.3300170898438,562.0,564.3300170898438,81610]
["ADBE",1724776200,564.3400268554688,567.0,564.3300170898438,566.6849975585938,140471]
["ADBE",1724779800,566.7125244140625,568.2000122070312,565.52001953125,567.9749755859375,148550]
["ADBE",1724783400,568.25,569.0,567.030029296875,569.0,167058]
["ADBE",1724787000,568.760009765625,569.52001953125,567.0399780273438,567.9299926757812,241892]
["ADBE",1724851800,568.219970703125,569.5900268554688,563.9600219726562,568.9949951171875,183999]
["ADBE",1724855400,568.9600219726562,569.2100219726562,559.4600219726562,560.0549926757812,206007]
["ADBE",1724859000,559.75,562.0700073242188,558.9149780273438,560.3599853515625,100579]
["ADBE",1724862600,560.5,562.780029296875,560.0,560.8800048828125,72803]
["ADBE",1724866200,560.8900146484375,561.6799926757812,557.6699829101562,558.6099853515625,90408]
["ADBE",1724869800,558.9400024414062,562.1099853515625,557.9299926757812,561.8499755859375,106898]
["ADBE",1724873400,561.4600219726562,562.6500244140625,560.25,560.6199951171875,197121]
["ADBE",1724938200,567.0499877929688,575.1699829101562,567.0499877929688,572.385009765625,471638]
["ADBE",1724941800,572.4349975585938,577.77001953125,572.4349975585938,574.780029296875,326778]
["ADBE",1724945400,575.0,577.7000122070312,574.0900268554688,576.6199951171875,190141]
["ADBE",1724949000,576.6799926757812,578.4000244140625,574.0181884765625,574.9600219726562,146696]
["ADBE",1724952600,575.1300048828125,575.52001953125,572.2100219726562,572.2449951171875,121319]
["ADBE",1724956200,571.9600219726562,572.3828125,567.97998046875,570.4550170898438,186335]
["ADBE",1724959800,570.2899780273438,571.8499755859375,567.9099731445312,569.8499755859375,265994]
["ADBE",1725024600,572.25,575.47998046875,570.3001098632812,572.6500244140625,249870]
["ADBE",1725028200,572.6749877929688,575.0900268554688,570.5399780273438,571.6300048828125,149110]
["ADBE",1725031800,571.8150024414062,571.8250122070312,568.780029296875,569.2899780273438,126211]
["ADBE",1725035400,569.6900024414062,574.6099853515625,568.2864990234375,573.10498046875,131447]
["ADBE",1725039000,572.89501953125,573.41552734375,571.0,572.260009765625,73664]
["ADBE",1725042600,572.1099853515625,574.3300170898438,571.880126953125,574.0599975585938,109510]
["ADBE",1725046200,574.6400146484375,575.6500244140625,572.5999755859375,574.1099853515625,320368]
["ADBE",1725370200,574.5700073242188,586.6950073242188,572.6099853515625,581.094970703125,647427]
["ADBE",1725373800,581.0700073242188,581.27001953125,576.6500244140625,578.2750244140625,213690]
["ADBE",1725377400,578.25,578.489990234375,571.6400146484375,572.60498046875,246562]
["ADBE",1725381000,572.4400024414062,573.8099975585938,570.6900024414062,573.4299926757812,139416]
["ADBE",1725384600,573.4249877929688,574.72998046875,570.6300048828125,571.72998046875,162309]
["ADBE",1725388200,571.8049926757812,574.552978515625,571.3200073242188,572.8900146484375,220334]
["ADBE",1725391800,573.3800048828125,573.3800048828125,566.7899780273438,571.1900024414062,355467]
["ADBE",1725456600,568.8699951171875,578.8599853515625,565.760009765625,573.8800048828125,493404]
["ADBE",1725460200,574.4500122070312,578.530029296875,573.6199951171875,576.5900268554688,159143]
["ADBE",1725463800,576.4500122070312,577.0,573.47998046875,576.2100219726562,115922]
["ADBE",1725467400,577.0,577.54248046875,574.3099975585938,574.5050048828125,84078]
["ADBE",1725471000,574.3049926757812,577.3400268554688,574.1199951171875,577.125,83597]
["ADBE",1725474600,577.0999755859375,577.4500122070312,574.1199951171875,575.3099975585938,149640]
["ADBE",1725478200,575.2000122070312,578.780029296875,574.27001953125,575.2150268554688,271621]
["ADBE",1725543000,570.0,573.3900146484375,564.8499755859375,570.9299926757812,272301]
["ADBE",1725546600,572.2050170898438,572.3200073242188,563.4199829101562,563.4650268554688,231542]
["ADBE",1725550200,563.72998046875,564.7899780273438,562.530029296875,564.5936279296875,166826]
["ADBE",1725553800,564.60498046875,565.2999877929688,563.6400146484375,563.6799926757812,130736]
["ADBE",1725557400,563.6749877929688,569.2050170898438,563.530029296875,568.6400146484375,135573]
["ADBE",1725561000,568.6199951171875,570.22998046875,566.3599853515625,568.905029296875,147806]
["ADBE",1725564600,568.6599731445312,569.5399780273438,565.4349975585938,567.9299926757812,229409]
["ADBE",1725629400,569.875,573.3099975585938,565.875,566.3900146484375,275469]
["ADBE",1725633000,566.6799926757812,566.8800048828125,559.5800170898438,560.7750244140625,227609]
["ADBE",1725636600,561.0599975585938,562.219970703125,559.7150268554688,560.22998046875,229867]
["ADBE",1725640200,560.2249755859375,560.6300048828125,558.0,559.5499877929688,167115]
["ADBE",1725643800,559.6400146484375,562.6500244140625,559.3800048828125,562.2050170898438,110140]
["ADBE",1725647400,561.97998046875,565.0,561.2000122070312,564.260009765625,222443]
["ADBE",1725651000,563.8699951171875,566.260009765625,563.1400146484375,563.4500122070312,313745]
["ADBE",1725888600,567.6900024414062,572.8499755859375,564.4400024414062,570.489990234375,434031]
["ADBE",1725892200,570.6400146484375,571.6799926757812,565.9849853515625,568.2050170898438,225045]
["ADBE",1725895800,568.2050170898438,572.6400146484375,568.1699829101562,572.1599731445312,167744]
["ADBE",1725899400,572.219970703125,574.5700073242188,572.0800170898438,573.9299926757812,155795]
["ADBE",1725903000,573.8300170898438,573.8300170898438,567.219970703125,567.5499877929688,171565]
["ADBE",1725906600,567.0999755859375,568.1599731445312,566.0300903320312,568.02001953125,174800]
["ADBE",1725910200,568.0700073242188,570.22998046875,567.1699829101562,569.9099731445312,271747]
["ADBE",1725975000,576.5499877929688,577.7999877929688,568.9500122070312,571.0800170898438,341488]
["ADBE",1725978600,571.0800170898438,571.8300170898438,567.1400146484375,570.0499877929688,220644]
["ADBE",1725982200,570.1500244140625,571.9400024414062,567.25,567.4600219726562,235481]
["ADBE",1725985800,567.5700073242188,571.9600219726562,567.4000244140625,570.9500122070312,106265]
["ADBE",1725989400,571.0,574.219970703125,570.9400024414062,572.780029296875,127076]
["ADBE",1725993000,572.7849731445312,574.6099853515625,572.3599853515625,574.4400024414062,200022]
["ADBE",1725996600,574.4299926757812,575.6300048828125,572.739990234375,574.5900268554688,281918]
["ADBE",1726061400,573.010009765625,573.0999755859375,563.405029296875,563.405029296875,570600]
["ADBE",1726065000,563.52001953125,566.7899780273438,559.3499755859375,565.4149780273438,324541]
["ADBE",1726068600,565.2100830078125,571.4298706054688,564.2523803710938,570.489990234375,224868]
["ADBE",1726072200,570.4149780273438,573.989990234375,569.5999755859375,572.2899169921875,193676]
["ADBE",1726075800,572.219970703125,577.4500122070312,571.8499755859375,576.8599853515625,238413]
["ADBE",1726079400,576.6500244140625,578.0,574.0800170898438,577.7999877929688,219927]
["ADBE",1726083000,577.905029296875,581.2349853515625,576.5599975585938,580.2999877929688,406925]
["ADBE",1726147800,580.8699951171875,583.5,574.9600219726562,576.739990234375,636004]
["ADBE",1726151400,576.8400268554688,578.3499755859375,572.97998046875,576.5499877929688,294062]
["ADBE",1726155000,576.4400024414062,579.5700073242188,575.989990234375,579.3800048828125,222345]
["ADBE",1726158600,579.489990234375,582.8599853515625,578.5499877929688,581.7150268554688,370158]
["ADBE",1726162200,581.7150268554688,584.6900024414062,581.4500122070312,584.22998046875,411877]
["ADBE",1726165800,584.0999755859375,584.8400268554688,581.8375244140625,583.1799926757812,613887]
["ADBE",1726169400,583.114990234375,587.7498779296875,582.760009765625,587.0599975585938,902382]
["ADBE",1726234200,530.25,537.32421875,526.60009765625,533.1099853515625,4495616]
["ADBE",1726237800,531.9299926757812,536.1799926757812,530.6010131835938,532.6699829101562,1378791]
["ADBE",1726241400,532.7899780273438,533.739990234375,531.39501953125,531.719970703125,745574]
["ADBE",1726245000,531.760009765625,535.0,530.9400024414062,533.97998046875,694504]
["ADBE",1726248600,534.0700073242188,535.6799926757812,532.8800048828125,534.91162109375,667162]
["ADBE",1726252200,535.0599975585938,537.5999755859375,534.3400268554688,537.2423706054688,825684]
["ADBE",1726255800,537.2276000976562,540.260009765625,536.780029296875,536.7999877929688,958556]
["ADBE",1726493400,535.3699951171875,537.3599853515625,532.4199829101562,532.9299926757812,858707]
["ADBE",1726497000,532.9949951171875,533.8400268554688,531.280029296875,532.2550048828125,547084]
["ADBE",1726500600,532.3900146484375,533.0,529.5,530.360107421875,621162]
["ADBE",1726504200,530.3599853515625,531.6900024414062,529.0599975585938,529.9500122070312,361487]
["ADBE",1726507800,529.8099975585938,530.5858764648438,528.530029296875,529.4500122070312,318506]
["ADBE",1726511400,529.4299926757812,529.6199951171875,525.3400268554688,525.4249877929688,521322]
["ADBE",1726515000,525.47998046875,525.8699951171875,521.260009765625,521.4000244140625,1427985]
["ADBE",1726579800,525.0,527.0999145507812,518.1900024414062,518.5650024414062,933999]
["ADBE",1726583400,518.594970703125,522.0,516.3701171875,516.797119140625,739501]
["ADBE",1726587000,516.6453247070312,519.5,514.85009765625,515.22998046875,616024]
["ADBE",1726590600,515.010009765625,519.97998046875,514.5800170898438,518.7504272460938,472916]
["ADBE",1726594200,518.75,519.280029296875,516.880126953125,518.4000244140625,263918]
["ADBE",1726597800,518.0999755859375,518.239990234375,515.1199951171875,515.6799926757812,336585]
["ADBE",1726601400,515.6500244140625,516.52001953125,514.7100219726562,514.97998046875,761667]
["ADBE",1726666200,516.5349731445312,517.0,507.5199890136719,508.70001220703125,929439]
["ADBE",1726669800,508.260009765625,511.3500061035156,507.55010986328125,510.3900146484375,558755]
["ADBE",1726673400,510.2200012207031,510.3500061035156,508.3999938964844,509.56500244140625,266768]
["ADBE",1726677000,509.3999938964844,510.5400085449219,509.1000061035156,510.3900146484375,230864]
["ADBE",1726680600,510.3900146484375,511.989990234375,508.1000061035156,509.57000732421875,518983]
["ADBE",1726684200,509.67498779296875,511.42999267578125,506.4901123046875,509.6600036621094,602151]
["ADBE",1726687800,509.4100036621094,510.28021240234375,507.0,508.1199951171875,442683]
["ADBE",1726752600,519.2100219726562,522.6599731445312,518.02001953125,522.5499877929688,954209]
["ADBE",1726756200,522.5999755859375,525.4849853515625,520.1900024414062,524.5399780273438,503660]
["ADBE",1726759800,524.5499877929688,524.7324829101562,522.8599853515625,524.7324829101562,261004]
["ADBE",1726763400,524.6649780273438,525.7299194335938,522.8099975585938,523.9000244140625,258648]
["ADBE",1726767000,523.6500854492188,525.5198974609375,522.8250122070312,523.7150268554688,205234]
["ADBE",1726770600,523.7125244140625,525.510009765625,522.85009765625,525.5,290107]
["ADBE",1726774200,525.52001953125,527.47998046875,524.8201293945312,526.4500122070312,542666]
["ADBE",1726839000,526.4400024414062,527.9749755859375,520.5999755859375,520.5999755859375,1016254]
["ADBE",1726842600,520.5800170898438,521.1199951171875,516.3599853515625,516.3599853515625,297979]
["ADBE",1726846200,516.3599853515625,519.0850830078125,515.7401123046875,518.02001953125,589694]
["ADBE",1726849800,518.1400146484375,521.8590087890625,518.0,521.5549926757812,228954]
["ADBE",1726853400,521.489990234375,522.3099975585938,520.2000122070312,521.39501953125,204023]
["ADBE",1726857000,521.3099975585938,521.6500244140625,519.6862182617188,521.4550170898438,226159]
["ADBE",1726860600,521.4450073242188,522.9600219726562,520.7999877929688,522.1099853515625,445904]
["ADBE",1727098200,524.9849853515625,528.989990234375,524.9650268554688,527.5399780273438,375934]
["ADBE",1727101800,527.1600952148438,531.2999877929688,526.9000244140625,530.9000244140625,337777]
["ADBE",1727105400,531.0800170898438,532.0,528.4949951171875,530.7999877929688,212476]
["ADBE",1727109000,530.7949829101562,531.0050048828125,528.5499877929688,529.1099853515625,150966]
["ADBE",1727112600,529.0999755859375,530.4398803710938,528.9957275390625,529.3499755859375,109243]
["ADBE",1727116200,529.3099975585938,529.5599975585938,527.666015625,527.755615234375,148659]
["ADBE",1727119800,527.72998046875,528.4500122070312,526.8699951171875,527.7100219726562,222880]
["ADBE",1727184600,527.719970703125,530.2999267578125,522.3499755859375,522.4000244140625,407469]
["ADBE",1727188200,522.577392578125,526.1799926757812,521.739990234375,525.9500122070312,223359]
["ADBE",1727191800,525.905029296875,528.0999755859375,525.3800048828125,527.9199829101562,169031]
["ADBE",1727195400,527.5900268554688,528.280029296875,525.5100708007812,526.1599731445312,208539]
["ADBE",1727199000,526.22998046875,526.4298706054688,523.9099731445312,523.9149780273438,146265]
["ADBE",1727202600,523.9149780273438,524.9000244140625,523.1799926757812,524.8699951171875,169092]
["ADBE",1727206200,524.780029296875,525.1599731445312,523.5399780273438,524.1599731445312,239655]
["ADBE",1727271000,524.8800048828125,525.6400146484375,519.1900024414062,521.6900024414062,748016]
["ADBE",1727274600,521.5999755859375,522.25,519.4400024414062,519.9349975585938,498227]
["ADBE",1727278200,519.8300170898438,521.4299926757812,519.135009765625,520.0449829101562,212621]
["ADBE",1727281800,520.0999755859375,520.2999877929688,518.8300170898438,519.3800048828125,148703]
["ADBE",1727285400,519.3800048828125,519.4400024414062,516.3699951171875,517.280029296875,305161]
["ADBE",1727289000,517.280029296875,517.77001953125,516.239990234375,516.9229736328125,223129]
["ADBE",1727292600,516.85498046875,518.5150146484375,516.7100219726562,517.9099731445312,320153]
["ADBE",1727357400,520.0,520.77001953125,516.6033935546875,517.5,641519]
["ADBE",1727361000,517.5399780273438,518.3800048828125,514.2249755859375,515.47998046875,321337]
["ADBE",1727364600,515.22998046875,516.3099975585938,513.6693725585938,513.7000122070312,313816]
["ADBE",1727368200,513.885009765625,514.22998046875,512.1099853515625,513.3599853515625,347231]
["ADBE",1727371800,513.4000854492188,515.3392944335938,512.676513671875,514.9500122070312,282837]
["ADBE",1727375400,514.8900146484375,515.280029296875,514.2150268554688,514.2150268554688,368619]
["ADBE",1727379000,514.27001953125,515.6699829101562,513.8067016601562,515.5599975585938,421505]
["ADBE",1727443800,516.0,516.6798706054688,512.75,514.6400146484375,465376]
["ADBE",1727447400,514.7050170898438,516.2999877929688,514.4299926757812,515.719970703125,278026]
["ADBE",1727451000,516.139892578125,516.139892578125,512.3209228515625,513.1599731445312,330043]
["ADBE",1727454600,513.2100219726562,515.2994995117188,513.0700073242188,513.5399780273438,144343]
["ADBE",1727458200,513.3800048828125,515.8599853515625,513.2999877929688,515.3049926757812,207030]
["ADBE",1727461800,515.239990234375,515.5598754882812,513.9500122070312,514.7349853515625,206277]
["ADBE",1727465400,514.7150268554688,515.8200073242188,514.6099853515625,515.6099853515625,317523]
["ADBE",1727703000,512.75,517.1799926757812,512.3499755859375,516.6950073242188,578502]
["ADBE",1727706600,516.719970703125,516.8900146484375,513.9199829101562,514.614990234375,210681]
["ADBE",1727710200,514.969970703125,516.0700073242188,514.1400146484375,515.4650268554688,146984]
["ADBE",1727713800,515.2899780273438,515.4600219726562,514.0,514.3300170898438,131675]
["ADBE",1727717400,514.5599975585938,516.0900268554688,511.739990234375,512.5050048828125,209691]
["ADBE",1727721000,512.719482421875,514.89990234375,512.2100219726562,514.8099975585938,189310]
["ADBE",1727724600,514.760009765625,518.469970703125,514.6199951171875,517.77001953125,377248]
["ADBE",1727789400,517.0900268554688,518.010009765625,505.15008544921875,506.0,603040]
["ADBE",1727793000,505.79998779296875,507.1199951171875,503.2799987792969,505.6099853515625,458524]
["ADBE",1727796600,505.4649963378906,507.5899963378906,504.9949951171875,505.8900146484375,245818]
["ADBE",1727800200,505.7250061035156,506.1499938964844,503.1499938964844,503.55999755859375,286812]
["ADBE",1727803800,503.3999938964844,508.32000732421875,503.11260986328125,508.2095031738281,309506]
["ADBE",1727807400,508.260009765625,508.5899963378906,506.20001220703125,507.07000732421875,259255]
["ADBE",1727811000,507.0,507.0450134277344,502.5,502.70001220703125,659474]
["ADBE",1727875800,503.8699951171875,509.82989501953125,502.8200988769531,509.82989501953125,380588]
["ADBE",1727879400,509.8299865722656,510.19000244140625,507.79998779296875,508.9649963378906,213325]
["ADBE",1727883000,509.23529052734375,509.3699951171875,507.19000244140625,508.57000732421875,116305]
["ADBE",1727886600,508.6199951171875,508.6400146484375,505.9599914550781,506.6817932128906,132380]
["ADBE",1727890200,506.760009765625,508.82861328125,505.55499267578125,506.20001220703125,183834]
["ADBE",1727893800,506.20001220703125,507.7099914550781,505.2900085449219,507.7099914550781,249016]
["ADBE",1727897400,507.7200012207031,507.79998779296875,505.5143127441406,505.82000732421875,276338]
["ADBE",1727962200,501.0199890136719,509.80999755859375,498.69000244140625,505.510009765625,425691]
["ADBE",1727965800,505.20001220703125,506.7699890136719,503.7349853515625,505.70001220703125,183552]
["ADBE",1727969400,505.7099914550781,507.8999938964844,505.31500244140625,507.402099609375,133064]
["ADBE",1727973000,507.4800109863281,507.489990234375,503.610107421875,505.0950012207031,147469]
["ADBE",1727976600,505.1549987792969,505.57501220703125,503.7099914550781,504.95001220703125,130762]
["ADBE",1727980200,504.7799987792969,505.1000061035156,502.80999755859375,503.12811279296875,163786]
["ADBE",1727983800,503.1025085449219,503.9649963378906,502.239990234375,503.8599853515625,257106]
["ADBE",1728048600,507.2900085449219,508.55999755859375,504.42999267578125,505.43499755859375,404513]
["ADBE",1728052200,505.3949890136719,507.19000244140625,503.590087890625,504.2900085449219,221178]
["ADBE",1728055800,504.29998779296875,507.07000732421875,503.7799987792969,506.739990234375,217824]
["ADBE",1728059400,506.9599914550781,508.3500061035156,506.3700866699219,506.67999267578125,135166]
["ADBE",1728063000,506.5,506.9761047363281,505.0,506.4049987792969,124471]
["ADBE",1728066600,506.2699890136719,508.1600036621094,506.056396484375,507.4150085449219,165175]
["ADBE",1728070200,507.3800048828125,507.95001220703125,506.2099914550781,507.0299987792969,320706]
["ADBE",1728307800,503.80999755859375,504.8699951171875,499.2799987792969,499.94500732421875,800346]
["ADBE",1728311400,499.94000244140625,500.119384765625,492.7699890136719,492.9100036621094,622882]
["ADBE",1728315000,493.1499938964844,493.17999267578125,490.6199951171875,491.489990234375,565979]
["ADBE",1728318600,491.5,493.0450134277344,490.5899963378906,490.75,319959]
["ADBE",1728322200,490.6000061035156,491.92498779296875,490.4200134277344,490.5199890136719,259469]
["ADBE",1728325800,490.42999267578125,490.44000244140625,486.3999938964844,488.0,734520]
["ADBE",1728329400,488.1499938964844,488.5340881347656,487.0,487.29998779296875,671753]
["ADBE",1728394200,492.3800048828125,494.05999755859375,486.5299987792969,493.7200012207031,879179]
["ADBE",1728397800,493.7200012207031,500.0,493.1499938964844,499.635009765625,550296]
["ADBE",1728401400,499.42999267578125,499.510009765625,496.2699890136719,497.510009765625,220484]
["ADBE",1728405000,497.510009765625,497.8399963378906,495.29998779296875,495.45001220703125,165608]
["ADBE",1728408600,495.6000061035156,497.0400085449219,495.5350036621094,496.2200012207031,134200]
["ADBE",1728412200,496.2200012207031,497.3699951171875,496.0199890136719,496.614990234375,286319]
["ADBE",1728415800,496.5299987792969,497.1000061035156,495.7301025390625,496.0,544495]
["ADBE",1728480600,495.8800048828125,495.8800048828125,492.32000732421875,493.1600036621094,433107]
["ADBE",1728484200,492.7550048828125,493.659912109375,492.5199890136719,493.07501220703125,375280]
["ADBE",1728487800,493.0,493.4599914550781,492.3999938964844,492.9700012207031,345640]
["ADBE",1728491400,493.1199951171875,494.3299865722656,492.79998779296875,494.28851318359375,252887]
["ADBE",1728495000,494.2300109863281,495.4100036621094,493.4100036621094,495.1700134277344,273502]
["ADBE",1728498600,495.19000244140625,495.375,493.5199890136719,493.7699890136719,228389]
["ADBE",1728502200,493.82000732421875,494.3999938964844,493.4100036621094,493.8999938964844,531384]
["ADBE",1728567000,490.5400085449219,498.6600036621094,489.3500061035156,497.7298889160156,539051]
["ADBE",1728570600,497.3999938964844,502.5,497.2799987792969,502.3299865722656,395462]
["ADBE",1728574200,502.2900085449219,506.0,501.2200012207031,505.2349853515625,380666]
["ADBE",1728577800,505.40301513671875,506.45001220703125,503.760009765625,504.6099853515625,279046]
["ADBE",1728581400,504.625,505.2998962402344,503.4017028808594,504.1499938964844,152411]
["ADBE",1728585000,504.1929931640625,505.20098876953125,503.6326904296875,504.8900146484375,225302]
["ADBE",1728588600,504.7099914550781,505.05999755859375,503.0299987792969,503.4700012207031,451972]
["ADBE",1728653400,504.7799987792969,507.9798889160156,502.25,504.510009765625,491665]
["ADBE",1728657000,504.54998779296875,504.54998779296875,498.4801025390625,499.1199951171875,315834]
["ADBE",1728660600,499.010009765625,500.0400085449219,496.8299865722656,497.3900146484375,280741]
["ADBE",1728664200,497.2799987792969,498.1000061035156,496.04998779296875,496.2550048828125,261863]
["ADBE",1728667800,496.2550048828125,496.95001220703125,495.82000732421875,495.82000732421875,267471]
["ADBE",1728671400,495.8800048828125,497.510009765625,495.75,497.1099853515625,314787]
["ADBE",1728675000,497.04998779296875,497.5299987792969,494.8999938964844,495.1300048828125,565566]
["ADBE",1728912600,501.5,514.260009765625,500.4100036621094,511.864990234375,1017970]
["ADBE",1728916200,511.6700134277344,511.69500732421875,505.5,506.9700012207031,341265]
["ADBE",1728919800,506.9700012207031,510.6098937988281,506.5450134277344,510.4849853515625,224870]
["ADBE",1728923400,510.4849853515625,510.9032897949219,509.2701110839844,509.6700134277344,154958]
["ADBE",1728927000,509.5899963378906,513.1099853515625,508.69000244140625,512.5,316721]
["ADBE",1728930600,512.739990234375,513.0534057617188,510.1000061035156,510.1400146484375,240297]
["ADBE",1728934200,510.0400085449219,510.2699890136719,508.7301025390625,509.5400085449219,456299]
["ADBE",1728999000,513.8200073242188,517.77197265625,510.5,512.6425170898438,898498]
["ADBE",1729002600,512.5549926757812,512.5549926757812,508.8999938964844,511.69500732421875,512861]
["ADBE",1729006200,511.6000061035156,512.3380126953125,507.7300109863281,508.8599853515625,233093]
["ADBE",1729009800,509.0450134277344,510.2637939453125,508.18499755859375,508.993408203125,182647]
["ADBE",1729013400,508.9921875,510.6700134277344,508.40008544921875,508.7607116699219,168386]
["ADBE",1729017000,508.94000244140625,509.4800109863281,507.4700927734375,508.17999267578125,250578]
["ADBE",1729020600,508.17999267578125,509.07501220703125,506.79998779296875,507.989990234375,447790]
["ADBE",1729085400,506.20001220703125,506.82501220703125,501.0,502.7049865722656,339987]
["ADBE",1729089000,502.8699951171875,505.5199890136719,500.25,505.260009765625,267752]
["ADBE",1729092600,505.07000732421875,505.0799865722656,502.110107421875,503.9599914550781,239239]
["ADBE",1729096200,503.9200134277344,504.6499938964844,502.3900146484375,502.3900146484375,121377]
["ADBE",1729099800,502.3800048828125,504.54998779296875,502.3599853515625,504.2698059082031,132310]
["ADBE",1729103400,504.0899963378906,504.29998779296875,501.7500915527344,502.04998779296875,229583]
["ADBE",1729107000,502.0199890136719,503.4100036621094,501.17999267578125,502.5400085449219,255706]
["ADBE",1729171800,506.5199890136719,507.5,496.010009765625,497.5150146484375,394381]
["ADBE",1729175400,497.5299987792969,498.2499084472656,495.2300109863281,497.42999267578125,299692]
["ADBE",1729179000,497.43499755859375,499.7650146484375,496.7799987792969,499.5899963378906,179519]
["ADBE",1729182600,499.25,500.2120056152344,498.2699890136719,500.1099853515625,171773]
["ADBE",1729186200,500.05999755859375,500.19500732421875,497.20001220703125,497.45001220703125,159384]
["ADBE",1729189800,497.6700134277344,498.17999267578125,496.1499938964844,496.19000244140625,205813]
["ADBE",1729193400,496.07000732421875,497.5799865722656,495.57000732421875,496.8800048828125,371010]
["ADBE",1729258200,491.25,498.3399963378906,491.05010986328125,496.1600036621094,528412]
["ADBE",1729261800,496.6600036621094,497.7598876953125,495.95001220703125,496.9849853515625,173557]
["ADBE",1729265400,497.0050048828125,497.6600036621094,495.92010498046875,496.1300048828125,159934]
["ADBE",1729269000,496.1099853515625,498.7200012207031,496.10211181640625,498.4761047363281,160277]
["ADBE",1729272600,498.447509765625,498.9700012207031,495.8699951171875,496.5450134277344,166318]
["ADBE",1729276200,496.5,496.7255859375,495.2049865722656,495.8500061035156,196872]
["ADBE",1729279800,495.6400146484375,495.9100036621094,494.5400085449219,494.8299865722656,277145]
["ADBE",1729517400,492.9599914550781,500.64990234375,492.9599914550781,498.25,332321]
["ADBE",1729521000,498.489990234375,498.6151123046875,494.7900085449219,495.1300048828125,159574]
["ADBE",1729524600,495.0880126953125,496.55999755859375,494.8999938964844,496.0752868652344,104691]
["ADBE",1729528200,496.2200012207031,497.55999755859375,495.7200012207031,496.8450012207031,116602]
["ADBE",1729531800,496.92999267578125,497.32000732421875,495.82000732421875,496.1700134277344,111553]
["ADBE",1729535400,495.9901123046875,498.8299865722656,495.9901123046875,498.3800048828125,212968]
["ADBE",1729539000,498.2799987792969,498.5950012207031,497.5,497.7099914550781,235533]
["ADBE",1729603800,496.42999267578125,497.30999755859375,491.6700134277344,493.510009765625,409758]
["ADBE",1729607400,493.489990234375,494.2099914550781,490.6549987792969,491.6000061035156,311833]
["ADBE",1729611000,491.6299133300781,491.760009765625,488.510009765625,488.67999267578125,292424]
["ADBE",1729614600,488.6000061035156,492.0,488.55999755859375,491.7850036621094,209046]
["ADBE",1729618200,491.9700012207031,494.4132080078125,491.9700012207031,492.92999267578125,174888]
["ADBE",1729621800,493.07501220703125,493.239990234375,491.8699951171875,492.6600036621094,249689]
["ADBE",1729625400,492.6650085449219,493.75,492.1716003417969,493.1099853515625,234914]
["ADBE",1729690200,492.0,493.8299865722656,488.5299987792969,489.17999267578125,346971]
["ADBE",1729693800,489.27978515625,489.7200012207031,487.0400085449219,487.2650146484375,214657]
["ADBE",1729697400,487.1499938964844,489.1499938964844,486.8999938964844,487.0199890136719,164400]
["ADBE",1729701000,487.0150146484375,487.3699951171875,485.5899963378906,486.5450134277344,161069]
["ADBE",1729704600,486.5450134277344,486.6000061035156,483.3909912109375,484.3299865722656,208257]
["ADBE",1729708200,484.20001220703125,486.125,483.9624938964844,485.5400085449219,218129]
["ADBE",1729711800,485.57000732421875,486.159912109375,484.7222900390625,485.0199890136719,302938]
["ADBE",1729776600,486.6300048828125,488.4700012207031,482.7699890136719,484.0799865722656,479754]
["ADBE",1729780200,484.2699890136719,484.30999755859375,480.05999755859375,481.70001220703125,348503]
["ADBE",1729783800,481.7799987792969,483.40740966796875,481.19000244140625,483.1700134277344,175485]
["ADBE",1729787400,483.30999755859375,484.5199890136719,482.3124084472656,483.93499755859375,153917]
["ADBE",1729791000,483.9649963378906,484.2149963378906,483.1300048828125,483.4599914550781,105928]
["ADBE",1729794600,483.70001220703125,483.71099853515625,481.9599914550781,482.9800109863281,159809]
["ADBE",1729798200,482.9200134277344,483.69000244140625,482.6099853515625,482.75,263114]
["ADBE",1729863000,483.4200134277344,488.07000732421875,483.4200134277344,487.6300048828125,451348]
["ADBE",1729866600,487.4800109863281,488.3027038574219,483.8699951171875,484.4700012207031,274057]
["ADBE",1729870200,484.67999267578125,485.7900085449219,483.5899963378906,485.7699890136719,156205]
["ADBE",1729873800,485.7699890136719,486.30999755859375,483.8900146484375,484.0700988769531,115883]
["ADBE",1729877400,484.0299987792969,484.8399963378906,482.9200134277344,484.0400085449219,173657]
["ADBE",1729881000,483.80999755859375,484.0150146484375,482.5199890136719,483.239990234375,202512]
["ADBE",1729884600,483.19000244140625,483.9923095703125,482.9200134277344,483.7300109863281,288794]
["ADBE",1730122200,487.6499938964844,488.4898986816406,485.3999938964844,486.69000244140625,388411]
["ADBE",1730125800,486.4700012207031,487.04998779296875,484.5299987792969,484.7789001464844,132191]
["ADBE",1730129400,484.6499938964844,485.1000061035156,483.3900146484375,483.42999267578125,150665]
["ADBE",1730133000,483.4100036621094,484.18499755859375,482.7950134277344,482.7950134277344,132415]
["ADBE",1730136600,482.8900146484375,483.1700134277344,481.8900146484375,482.489990234375,216092]
["ADBE",1730140200,482.55999755859375,482.7799987792969,481.7900085449219,482.239990234375,222134]
["ADBE",1730143800,482.1099853515625,482.3799133300781,480.4800109863281,481.1700134277344,300277]
["ADBE",1730208600,481.9200134277344,485.2900085449219,479.3299865722656,484.6549987792969,334838]
["ADBE",1730212200,484.82330322265625,487.55999755859375,484.7799987792969,484.9200134277344,252612]
["ADBE",1730215800,484.9849853515625,486.1099853515625,484.110107421875,484.9100036621094,141765]
["ADBE",1730219400,484.8599853515625,485.75,484.54998779296875,484.7300109863281,167678]
["ADBE",1730223000,484.7349853515625,485.20001220703125,484.1300048828125,485.1449890136719,145320]
["ADBE",1730226600,485.2300109863281,485.5,483.9849853515625,484.7699890136719,174504]
["ADBE",1730230200,484.6300048828125,485.8800048828125,484.42999267578125,485.30999755859375,246446]
["ADBE",1730295000,482.239990234375,489.7998962402344,482.239990234375,489.30999755859375,547038]
["ADBE",1730298600,489.4798889160156,490.5899963378906,488.5,489.2250061035156,231314]
["ADBE",1730302200,489.0799865722656,491.7099914550781,488.3363952636719,491.0150146484375,264524]
["ADBE",1730305800,491.04998779296875,492.20001220703125,490.40008544921875,490.82000732421875,216987]
["ADBE",1730309400,490.7300109863281,490.7300109863281,488.5,488.875,187871]
["ADBE",1730313000,488.8999938964844,489.3999938964844,487.0199890136719,487.0899963378906,184666]
["ADBE",1730316600,487.19000244140625,487.67010498046875,486.0849914550781,486.8999938964844,329583]
["ADBE",1730381400,485.760009765625,486.04998779296875,481.364990234375,481.5899963378906,301211]
["ADBE",1730385000,481.4501037597656,481.95001220703125,477.3800048828125,479.29998779296875,386500]
["ADBE",1730388600,479.3299865722656,481.42999267578125,477.7200012207031,481.2799987792969,302374]
["ADBE",1730392200,481.260009765625,481.5,479.2099914550781,479.75,230956]
["ADBE",1730395800,479.5849914550781,479.7898864746094,477.989990234375,478.510009765625,219399]
["ADBE",1730399400,478.55999755859375,479.739990234375,477.989990234375,479.5899963378906,307795]
["ADBE",1730403000,479.8500061035156,480.9100036621094,477.9200134277344,478.07501220703125,410496]
["ADBE",1730467800,475.05999755859375,484.19000244140625,475.04998779296875,484.0050048828125,568436]
["ADBE",1730471400,484.0,484.8299865722656,479.92999267578125,483.5199890136719,392343]
["ADBE",1730475000,483.5249938964844,484.5400085449219,480.7900085449219,483.9599914550781,351812]
["ADBE",1730478600,483.69000244140625,485.1600036621094,482.8200988769531,484.5899963378906,195014]
["ADBE",1730482200,484.3599853515625,484.68701171875,480.80999755859375,481.3299865722656,141342]
["ADBE",1730485800,481.3299865722656,483.4800109863281,481.1449890136719,482.760009765625,192423]
["ADBE",1730489400,482.6099853515625,484.0299987792969,482.2749938964844,482.7799987792969,340591]
["ADBE",1730730600,479.0299987792969,482.32000732421875,477.3699951171875,480.9599914550781,243322]
["ADBE",1730734200,480.79998779296875,483.5,480.32000732421875,482.5299987792969,195124]
["ADBE",1730737800,482.4800109863281,482.57000732421875,478.45001220703125,480.4200134277344,162227]
["ADBE",1730741400,480.4527893066406,483.1400146484375,479.239990234375,482.510009765625,126436]
["ADBE",1730745000,482.45001220703125,483.69500732421875,481.8800048828125,482.5400085449219,172179]
["ADBE",1730748600,482.5,483.7349853515625,482.5,482.7550048828125,139956]
["ADBE",1730752200,482.54998779296875,483.30499267578125,481.1199951171875,481.2699890136719,281771]
["ADBE",1730817000,483.0899963378906,485.6400146484375,482.3399963378906,482.6000061035156,245333]
["ADBE",1730820600,482.739990234375,483.989990234375,480.4700012207031,483.2900085449219,174305]
["ADBE",1730824200,483.3500061035156,485.46990966796875,482.9100036621094,484.364990234375,161936]
["ADBE",1730827800,484.3450012207031,486.0,484.2550048828125,484.7734069824219,161035]
["ADBE",1730831400,484.8900146484375,486.19989013671875,484.19000244140625,485.5350036621094,142042]
["ADBE",1730835000,485.5199890136719,486.65899658203125,485.2049865722656,486.3399963378906,164608]
["ADBE",1730838600,486.1199951171875,486.6199951171875,484.989990234375,486.3890075683594,211376]
["ADBE",1730903400,494.94000244140625,504.54998779296875,494.0679016113281,504.2650146484375,862522]
["ADBE",1730907000,504.5,505.3554992675781,501.6070861816406,503.3299865722656,350596]
["ADBE",1730910600,503.55999755859375,504.3900146484375,502.6199951171875,503.5899963378906,208707]
["ADBE",1730914200,503.8399963378906,505.9800109863281,503.55499267578125,505.1700134277344,249769]
["ADBE",1730917800,505.2200012207031,506.19000244140625,504.7344055175781,505.04998779296875,152724]
["ADBE",1730921400,505.05499267578125,505.8399963378906,503.05999755859375,503.5199890136719,184403]
["ADBE",1730925000,503.48980712890625,505.4849853515625,503.2409973144531,504.7799987792969,379141]
["ADBE",1730989800,510.6549987792969,510.6549987792969,498.5640869140625,499.1600036621094,564612]
["ADBE",1730993400,499.29998779296875,499.5,495.29998779296875,496.9200134277344,492326]
["ADBE",1730997000,496.9200134277344,498.9599914550781,496.9024963378906,498.7300109863281,271664]
["ADBE",1731000600,498.7300109863281,499.5098876953125,497.6000061035156,499.3349914550781,161038]
["ADBE",1731004200,499.239990234375,501.0799865722656,499.04119873046875,500.8299865722656,164853]
["ADBE",1731007800,500.760009765625,502.1000061035156,500.3500061035156,501.6449890136719,230653]
["ADBE",1731011400,501.6099853515625,501.6099853515625,500.010009765625,500.94000244140625,290730]
["ADBE",1731076200,502.93499755859375,505.0,495.2200012207031,497.3299865722656,368957]
["ADBE",1731079800,497.29998779296875,497.5249938964844,495.32000732421875,495.7850036621094,284212]
["ADBE",1731083400,495.8999938964844,497.2300109863281,495.3800048828125,495.5899963378906,221106]
["ADBE",1731087000,495.5,496.09210205078125,493.69000244140625,494.635009765625,336029]
["ADBE",1731090600,494.849609375,496.625,493.7449951171875,496.05999755859375,241029]
["ADBE",1731094200,496.0899963378906,497.19000244140625,495.5,495.510009765625,284067]
["ADBE",1731097800,495.68499755859375,495.75,494.0199890136719,494.55999755859375,419482]
["ADBE",1731335400,493.6000061035156,504.5799865722656,493.6000061035156,501.8599853515625,563852]
["ADBE",1731339000,502.1000061035156,504.4200134277344,501.17999267578125,504.1099853515625,302321]
["ADBE",1731342600,504.29998779296875,507.7200012207031,503.8800048828125,506.82000732421875,276531]
["ADBE",1731346200,506.7250061035156,507.0,501.5199890136719,501.67999267578125,217590]
["ADBE",1731349800,501.7799987792969,502.3900146484375,500.2699890136719,501.3599853515625,195413]
["ADBE",1731353400,501.3599853515625,502.07000732421875,500.739990234375,501.4241027832031,202535]
["ADBE",1731357000,501.6000061035156,505.2099914550781,501.4924011230469,504.2900085449219,363319]
["ADBE",1731421800,504.3900146484375,523.530029296875,504.3900146484375,522.8499755859375,878023]
["ADBE",1731425400,522.9000244140625,528.3900146484375,521.3499755859375,525.0700073242188,745844]
["ADBE",1731429000,524.6849975585938,527.469970703125,523.0999755859375,526.77001953125,420292]
["ADBE",1731432600,526.64501953125,528.3599853515625,523.719970703125,527.2000122070312,429768]
["ADBE",1731436200,527.0900268554688,527.969970703125,525.3400268554688,527.4609985351562,320177]
["ADBE",1731439800,527.4400024414062,528.9099731445312,526.5800170898438,527.3897705078125,351244]
["ADBE",1731443400,527.5499877929688,528.0499877929688,526.0800170898438,526.489990234375,457145]
["ADBE",1731508200,523.7899780273438,528.7949829101562,520.6790161132812,528.6599731445312,606236]
["ADBE",1731511800,528.6599731445312,535.3400268554688,527.60009765625,534.4400024414062,604515]
["ADBE",1731515400,534.0700073242188,537.6400146484375,533.4299926757812,536.9199829101562,362478]
["ADBE",1731519000,537.02001953125,539.9199829101562,536.0830078125,537.1199951171875,373004]
["ADBE",1731522600,537.1799926757812,538.8699951171875,535.4099731445312,536.2999877929688,230911]
["ADBE",1731526200,536.3300170898438,536.8099975585938,533.7100219726562,534.5999755859375,299603]
["ADBE",1731529800,534.4149780273438,535.3400268554688,532.0499877929688,532.489990234375,402576]
["ADBE",1731594600,530.260009765625,532.7697143554688,523.4600219726562,527.4500122070312,403891]
["ADBE",1731598200,526.9299926757812,529.9799194335938,526.4077758789062,529.3250122070312,236217]
["ADBE",1731601800,529.2249755859375,530.3599853515625,528.719970703125,529.510009765625,150329]
["ADBE",1731605400,529.6199951171875,533.7999877929688,528.8699951171875,532.619384765625,394058]
["ADBE",1731609000,532.7598876953125,532.989990234375,530.6500854492188,532.5900268554688,226730]
["ADBE",1731612600,532.6400146484375,534.639892578125,532.0,532.4600219726562,389299]
["ADBE",1731616200,532.5599975585938,532.5599975585938,529.2999877929688,530.030029296875,380430]
["ADBE",1731681000,520.2999877929688,524.4998779296875,505.75,506.5,1554998]
["ADBE",1731684600,506.42999267578125,507.79998779296875,499.0,501.1400146484375,641559]
["ADBE",1731688200,501.17498779296875,502.7300109863281,498.8500061035156,499.79998779296875,350236]
["ADBE",1731691800,499.7200012207031,501.8399963378906,498.80999755859375,501.55499267578125,356957]
["ADBE",1731695400,501.29998779296875,504.1300048828125,500.0098876953125,503.29998779296875,348347]
["ADBE",1731699000,503.3800048828125,505.0,502.8999938964844,503.739990234375,320462]
["ADBE",1731702600,503.79998779296875,505.489990234375,503.1000061035156,503.3599853515625,469474]
["ADBE",1731940200,505.0,505.510009765625,500.3385925292969,502.0299987792969,402702]
["ADBE",1731943800,502.07000732421875,502.5799865722656,498.1000061035156,498.6549987792969,350712]
["ADBE",1731947400,498.7049865722656,499.6499938964844,497.82000732421875,498.7850036621094,158412]
["ADBE",1731951000,498.67999267578125,500.1000061035156,497.74749755859375,498.70001220703125,174491]
["ADBE",1731954600,498.7200012207031,499.8406066894531,498.3299865722656,499.0299987792969,185398]
["ADBE",1731958200,499.18121337890625,501.1650085449219,498.3599853515625,498.739990234375,191623]
["ADBE",1731961800,498.8299865722656,500.0299987792969,498.6099853515625,499.6700134277344,261043]
["ADBE",1732026600,496.0,500.7049865722656,495.5,498.1151123046875,320814]
["ADBE",1732030200,498.6700134277344,502.0,497.92010498046875,501.760009765625,241721]
["ADBE",1732033800,501.6199951171875,502.0495910644531,499.0199890136719,499.3949890136719,207175]
["ADBE",1732037400,499.3800048828125,500.239990234375,498.69000244140625,499.57000732421875,123582]
["ADBE",1732041000,499.55499267578125,502.3399963378906,499.5133972167969,500.2799987792969,165383]
["ADBE",1732044600,500.47808837890625,501.6300048828125,499.0899963378906,501.4649963378906,249874]
["ADBE",1732048200,501.54998779296875,501.67498779296875,499.510009765625,499.6700134277344,308998]
["ADBE",1732113000,505.4700012207031,506.3599853515625,495.82501220703125,496.30999755859375,361616]
["ADBE",1732116600,496.2349853515625,497.42999267578125,494.6300048828125,495.20001220703125,255725]
["ADBE",1732120200,495.20001220703125,499.0,494.75,496.7200012207031,196013]
["ADBE",1732123800,496.8800048828125,497.75,495.19500732421875,496.24749755859375,123713]
["ADBE",1732127400,495.9800109863281,496.4100036621094,495.0824890136719,495.67498779296875,126270]
["ADBE",1732131000,495.67498779296875,498.1199951171875,495.39208984375,497.95001220703125,159739]
["ADBE",1732134600,498.1000061035156,500.8399963378906,498.07000732421875,499.44000244140625,294176]
["ADBE",1732199400,502.1000061035156,503.8900146484375,493.1441955566406,497.3699951171875,442465]
["ADBE",1732203000,497.64990234375,505.0,496.5799865722656,504.6505126953125,300618]
["ADBE",1732206600,505.1499938964844,507.6299133300781,502.7900085449219,506.9599914550781,222816]
["ADBE",1732210200,506.65008544921875,508.57000732421875,505.8999938964844,506.1300048828125,175046]
["ADBE",1732213800,506.239990234375,506.7698974609375,504.30999755859375,504.9200134277344,140633]
["ADBE",1732217400,504.9660949707031,505.5199890136719,503.6700134277344,505.1199951171875,163680]
["ADBE",1732221000,505.1499938964844,505.1499938964844,503.7900085449219,504.3800048828125,265308]
["ADBE",1732285800,502.5,511.4999084472656,502.5,507.7806091308594,293801]
["ADBE",1732289400,507.8550109863281,510.3399963378906,507.39910888671875,509.489990234375,174362]
["ADBE",1732293000,509.29998779296875,512.0,508.92169189453125,510.9700012207031,146542]
["ADBE",1732296600,510.8900146484375,511.760009765625,510.1700134277344,511.4549865722656,147731]
["ADBE",1732300200,511.3699951171875,512.3499145507812,508.82000732421875,510.3550109863281,265209]
["ADBE",1732303800,510.37249755859375,512.4600219726562,510.1600036621094,512.1799926757812,325795]
["ADBE",1732307400,512.3099975585938,513.3699951171875,511.3500061035156,512.2000122070312,260722]
["ADBE",1732545000,519.1099853515625,523.2098999023438,516.58251953125,517.22998046875,419775]
["ADBE",1732548600,517.2000122070312,519.1400146484375,516.1801147460938,518.239990234375,241730]
["ADBE",1732552200,518.3300170898438,518.8599853515625,513.7000122070312,514.1500244140625,218914]
["ADBE",1732555800,514.0499877929688,517.6599731445312,513.1934814453125,517.1900024414062,192707]
["ADBE",1732559400,517.2000122070312,517.9498901367188,515.97998046875,516.8200073242188,119722]
["ADBE",1732563000,516.826416015625,517.4149780273438,516.1199951171875,517.0999755859375,169701]
["ADBE",1732566600,517.3400268554688,519.2999877929688,516.22998046875,518.72998046875,323297]
["ADBE",1732631400,519.9500122070312,521.75,516.360107421875,519.1599731445312,481822]
["ADBE",1732635000,519.0599975585938,520.8599853515625,518.5750122070312,519.7650146484375,202187]
["ADBE",1732638600,519.6300048828125,522.4500122070312,519.4500122070312,522.3400268554688,219124]
["ADBE",1732642200,522.3350219726562,524.239990234375,521.7700805664062,523.280029296875,156234]
["ADBE",1732645800,523.4099731445312,524.4498901367188,522.0,522.030029296875,202203]
["ADBE",1732649400,521.8300170898438,523.3699951171875,521.5642700195312,523.2999877929688,240635]
["ADBE",1732653000,523.22998046875,525.760009765625,523.1099853515625,525.27001953125,404358]
["ADBE",1732717800,523.2100219726562,525.8800048828125,514.3604736328125,516.0700073242188,485435]
["ADBE",1732721400,516.0,516.9600219726562,508.7799987792969,509.010009765625,310222]
["ADBE",1732725000,509.1099853515625,513.3599853515625,508.7160949707031,512.9199829101562,220920]
["ADBE",1732728600,512.85498046875,515.9600219726562,512.2894287109375,514.7949829101562,167703]
["ADBE",1732732200,514.6900024414062,516.1799926757812,513.260009765625,514.8300170898438,224899]
["ADBE",1732735800,514.8599243164062,515.530029296875,513.6199951171875,514.2000122070312,209995]
["ADBE",1732739400,514.4099731445312,514.9400024414062,513.1400146484375,513.510009765625,296544]
["ADBE",1732890600,516.4949951171875,517.6500244140625,513.5800170898438,515.780029296875,328524]
["ADBE",1732894200,515.780029296875,516.739990234375,514.1699829101562,516.6099853515625,322614]
["ADBE",1732897800,517.0,517.530029296875,515.0700073242188,515.280029296875,189028]
["ADBE",1733149800,513.5,518.77001953125,511.82000732421875,516.7249755859375,321834]
["ADBE",1733153400,516.9199829101562,518.3200073242188,511.5299987792969,513.1464233398438,307751]
["ADBE",1733157000,513.25,517.6799926757812,512.739990234375,516.7000122070312,156970]
["ADBE",1733160600,516.530029296875,517.2799072265625,514.8099975585938,516.0599975585938,124110]
["ADBE",1733164200,516.1799926757812,516.1799926757812,514.260009765625,514.260009765625,144116]
["ADBE",1733167800,514.3699951171875,515.219970703125,514.0,514.7999877929688,176144]
["ADBE",1733171400,514.8200073242188,516.405029296875,514.60009765625,516.25,311316]
["ADBE",1733236200,511.0400085449219,511.1662902832031,504.5050048828125,508.2799987792969,526285]
["ADBE",1733239800,508.239990234375,512.8599853515625,508.2349853515625,512.5549926757812,230209]
["ADBE",1733243400,512.6599731445312,512.8900146484375,509.7900085449219,511.67999267578125,186826]
["ADBE",1733247000,511.7449951171875,515.0399780273438,511.3100891113281,514.4317016601562,162369]
["ADBE",1733250600,514.530029296875,515.719970703125,513.6300048828125,515.5399780273438,170679]
["ADBE",1733254200,515.4100952148438,516.780029296875,515.2800903320312,516.2000122070312,215231]
["ADBE",1733257800,516.2100219726562,516.7550048828125,515.6099853515625,516.2490234375,222186]
["ADBE",1733322600,523.8099975585938,540.4899291992188,521.739990234375,537.3499755859375,980906]
["ADBE",1733326200,537.6199951171875,541.77001953125,537.0001220703125,537.1599731445312,469596]
["ADBE",1733329800,537.25,538.5,536.2100219726562,537.1500244140625,237602]
["ADBE",1733333400,537.2100219726562,537.3466796875,534.3699951171875,534.3701171875,193442]
["ADBE",1733337000,534.489990234375,537.2000122070312,533.8250122070312,536.5,175087]
["ADBE",1733340600,536.60498046875,537.1599731445312,535.0173950195312,535.219970703125,250363]
["ADBE",1733344200,535.0800170898438,537.0999755859375,534.9450073242188,536.530029296875,366260]
["ADBE",1733409000,534.4199829101562,536.739990234375,529.7899780273438,535.6500244140625,495854]
["ADBE",1733412600,536.0900268554688,537.75,534.0,535.89501953125,262585]
["ADBE",1733416200,535.89501953125,539.0599975585938,535.8900146484375,538.6500244140625,219933]
["ADBE",1733419800,538.72998046875,540.0900268554688,536.7999877929688,538.02001953125,221140]
["ADBE",1733423400,538.0499877929688,538.9188232421875,537.4500122070312,537.6199951171875,150486]
["ADBE",1733427000,537.3699951171875,537.9400024414062,534.9099731445312,535.219970703125,220522]
["ADBE",1733430600,535.3900146484375,538.4299926757812,535.239990234375,538.2899780273438,327999]
["ADBE",1733495400,544.0499877929688,553.9598999023438,542.9000244140625,553.219970703125,779891]
["ADBE",1733499000,552.9199829101562,554.3699951171875,550.1383056640625,553.489990234375,391374]
["ADBE",1733502600,553.39501953125,553.9600219726562,551.8099975585938,553.2349853515625,249283]
["ADBE",1733506200,553.260009765625,553.9000244140625,550.5347900390625,552.280029296875,198216]
["ADBE",1733509800,552.22998046875,552.5599975585938,550.4400024414062,550.9299926757812,207487]
["ADBE",1733513400,550.9500122070312,553.1500244140625,550.7575073242188,552.6939697265625,209080]
["ADBE",1733517000,552.739990234375,553.3629760742188,552.4000244140625,552.8699951171875,386555]
["ADBE",1733754600,554.885009765625,557.89990234375,552.6300048828125,554.405029296875,847446]
["ADBE",1733758200,554.27001953125,555.1699829101562,550.510009765625,552.0800170898438,466271]
["ADBE",1733761800,552.2100219726562,552.6699829101562,547.3599853515625,548.7899780273438,348676]
["ADBE",1733765400,548.9199829101562,549.8599853515625,547.1799926757812,547.9000244140625,366594]
["ADBE",1733769000,547.89501953125,548.9500122070312,546.302978515625,546.6099853515625,278592]
["ADBE",1733772600,546.7899780273438,547.3300170898438,546.110107421875,546.7550048828125,313942]
["ADBE",1733776200,546.7550048828125,548.2000122070312,546.6799926757812,547.6849975585938,388932]
["ADBE",1733841000,547.4550170898438,551.6400146484375,546.0499877929688,549.3966064453125,427995]
["ADBE",1733844600,549.5150146484375,552.8300170898438,549.1121826171875,550.9299926757812,314999]
["ADBE",1733848200,550.77001953125,551.4500122070312,549.0,549.4199829101562,234118]
["ADBE",1733851800,549.5700073242188,550.2000122070312,548.6300048828125,549.8300170898438,242610]
["ADBE",1733855400,549.8250122070312,550.489990234375,548.27001953125,548.4099731445312,220558]
["ADBE",1733859000,548.4450073242188,548.75,545.75,545.8049926757812,290072]
["ADBE",1733862600,545.79248046875,547.3300170898438,544.219970703125,547.2100219726562,370201]
["ADBE",1733927400,547.0499877929688,552.2999877929688,541.7899780273438,548.8099975585938,1160722]
["ADBE",1733931000,548.52001953125,550.3499755859375,544.0001220703125,547.4099731445312,417001]
["ADBE",1733934600,547.1900024414062,549.2050170898438,547.1599731445312,548.3099975585938,221958]
["ADBE",1733938200,548.3905029296875,549.1599731445312,547.77001953125,549.0750122070312,289077]
["ADBE",1733941800,549.0,550.3599853515625,548.7100219726562,549.9949951171875,272471]
["ADBE",1733945400,549.880126953125,551.2000122070312,549.2899780273438,550.0,444400]
["ADBE",1733949000,549.9099731445312,550.8599853515625,548.0999755859375,549.8599853515625,801610]
["ADBE",1734013800,485.3999938964844,494.0,480.0,481.42010498046875,6583035]
["ADBE",1734017400,481.4366149902344,483.45001220703125,476.5600891113281,479.7149963378906,2722210]
["ADBE",1734021000,479.67999267578125,482.89990234375,479.04010009765625,480.07000732421875,1307242]
["ADBE",1734024600,480.19000244140625,480.64990234375,476.75,477.0,973194]
["ADBE",1734028200,476.8999938964844,477.19000244140625,471.0,471.3999938964844,1739632]
["ADBE",1734031800,471.3999938964844,477.6499938964844,470.90008544921875,477.6499938964844,1678537]
["ADBE",1734035400,477.6050109863281,479.3799133300781,473.010009765625,474.5799865722656,1566815]
["ADBE",1734100200,473.75,474.9100036621094,463.2900085449219,463.3900146484375,2547281]
["ADBE",1734103800,463.3800048828125,464.2300109863281,460.6600036621094,463.9324035644531,1597681]
["ADBE",1734107400,464.0249938964844,465.489990234375,460.44000244140625,460.5150146484375,821669]
["ADBE",1734111000,460.59991455078125,460.8699951171875,457.57000732421875,458.2550048828125,997566]
["ADBE",1734114600,458.1499938964844,459.519287109375,456.79998779296875,458.5150146484375,812727]
["ADBE",1734118200,458.5150146484375,460.07000732421875,457.6199951171875,458.32000732421875,1414201]
["ADBE",1734121800,458.3190002441406,467.1400146484375,458.0,465.8999938964844,1878241]
["ADBE",1734359400,467.19000244140625,473.6199951171875,461.55999755859375,472.0,1560708]
["ADBE",1734363000,472.11700439453125,472.11700439453125,466.5,470.2182922363281,673017]
["ADBE",1734366600,469.9800109863281,470.20001220703125,465.0,466.79998779296875,471731]
["ADBE",1734370200,467.1499938964844,467.85870361328125,464.760009765625,466.09271240234375,674117]
["ADBE",1734373800,465.6199951171875,465.760009765625,463.60009765625,464.1514892578125,340607]
["ADBE",1734377400,464.0,464.2799987792969,463.0220947265625,463.3399963378906,465448]
["ADBE",1734381000,463.3699951171875,463.82000732421875,461.20001220703125,461.6300048828125,655257]
["ADBE",1734445800,460.5899963378906,465.8559875488281,457.9718933105469,459.1000061035156,1019720]
["ADBE",1734449400,459.1000061035156,461.7799987792969,458.0101013183594,460.0450134277344,635890]
["ADBE",1734453000,459.989990234375,461.7699890136719,458.07000732421875,458.6099853515625,802860]
["ADBE",1734456600,458.5050048828125,458.7799987792969,454.6400146484375,455.0249938964844,563112]
["ADBE",1734460200,455.0,455.19000244140625,452.5899963378906,452.70001220703125,673705]
["ADBE",1734463800,452.7900085449219,455.93499755859375,452.4800109863281,455.0150146484375,739821]
["ADBE",1734467400,455.06500244140625,456.760009765625,455.06500244140625,455.53900146484375,974879]
["ADBE",1734532200,452.52569580078125,453.8999938964844,447.4306945800781,453.1499938964844,939466]
["ADBE",1734535800,453.20001220703125,454.80999755859375,451.7200012207031,454.3800048828125,1095484]
["ADBE",1734539400,454.55999755859375,454.6600036621094,452.03009033203125,453.7799987792969,491959]
["ADBE",1734543000,453.7099914550781,455.25,453.3399963378906,453.5400085449219,274971]
["ADBE",1734546600,453.3901062011719,453.7300109863281,449.0000915527344,449.4200134277344,458729]
["ADBE",1734550200,449.4100036621094,451.20001220703125,445.3999938964844,445.8699951171875,772210]
["ADBE",1734553800,445.8800048828125,446.32000732421875,441.1000061035156,441.3699951171875,1025456]
["ADBE",1734618600,443.2699890136719,447.4800109863281,440.20001220703125,443.0,813312]
["ADBE",1734622200,443.0899963378906,447.489990234375,442.8699951171875,447.45001220703125,646109]
["ADBE",1734625800,447.4100036621094,448.95001220703125,444.5526123046875,444.5526123046875,507666]
["ADBE",1734629400,444.739990234375,445.81500244140625,443.739990234375,444.2900085449219,341254]
["ADBE",1734633000,443.9801025390625,444.2511901855469,442.6600036621094,443.55938720703125,280669]
["ADBE",1734636600,443.75,443.7550048828125,441.20001220703125,441.20001220703125,422274]
["ADBE",1734640200,441.20001220703125,441.5,437.1099853515625,437.32000732421875,944613]
["ADBE",1734705000,433.8399963378906,440.70001220703125,433.010009765625,440.47198486328125,1520140]
["ADBE",1734708600,440.25,446.9999084472656,438.489990234375,446.7149963378906,524602]
["ADBE",1734712200,446.6199951171875,451.17999267578125,445.91009521484375,450.45001220703125,524335]
["ADBE",1734715800,450.4549865722656,450.93450927734375,447.7900085449219,448.0303955078125,429036]
["ADBE",1734719400,447.8900146484375,448.69000244140625,446.19000244140625,448.55999755859375,266492]
["ADBE",1734723000,448.3800048828125,448.7650146484375,447.5,447.760009765625,417074]
["ADBE",1734726600,447.9100036621094,448.82000732421875,445.6597900390625,447.1700134277344,728241]
["ADBE",1734964200,447.0,451.1300048828125,445.57000732421875,446.5199890136719,590556]
["ADBE",1734967800,446.5447082519531,447.3999938964844,445.6600036621094,447.1300048828125,245119]
["ADBE",1734971400,447.0199890136719,447.3192138671875,445.1099853515625,446.2049865722656,378631]
["ADBE",1734975000,446.19000244140625,447.8800048828125,445.92010498046875,446.885009765625,208788]
["ADBE",1734978600,446.885009765625,448.6400146484375,445.4200134277344,445.5950012207031,282804]
["ADBE",1734982200,445.6000061035156,446.65399169921875,443.42010498046875,443.8800048828125,384190]
["ADBE",1734985800,443.8949890136719,447.1600036621094,443.8949890136719,446.739990234375,385740]
["ADBE",1735050600,445.9700012207031,447.2900085449219,442.5700988769531,443.82000732421875,409220]
["ADBE",1735054200,443.9800109863281,448.25,443.6099853515625,447.69000244140625,351728]
["ADBE",1735057800,447.69000244140625,448.86529541015625,447.635009765625,448.2677917480469,185580]
["ADBE",1735223400,446.0,450.2449951171875,444.67999267578125,449.1400146484375,391086]
["ADBE",1735227000,449.1400146484375,450.8599853515625,448.6099853515625,450.406005859375,351822]
["ADBE",1735230600,450.29998779296875,452.3399963378906,450.29998779296875,451.3800048828125,191632]
["ADBE",1735234200,451.3999938964844,451.8699951171875,449.75,451.260009765625,195128]
["ADBE",1735237800,451.260009765625,451.6499938964844,450.0,450.6000061035156,161106]
["ADBE",1735241400,450.42999267578125,451.9800109863281,450.32000732421875,451.1700134277344,167311]
["ADBE",1735245000,451.0400085449219,451.1400146484375,449.8900146484375,450.1600036621094,257888]
["ADBE",1735309800,447.30499267578125,449.9100036621094,443.54998779296875,444.2799987792969,575388]
["ADBE",1735313400,444.0050048828125,445.1499938964844,442.610107421875,444.44000244140625,389927]
["ADBE",1735317000,444.5150146484375,444.9100036621094,441.1099853515625,441.6885986328125,366625]
["ADBE",1735320600,441.7850036621094,443.489990234375,441.1050109863281,443.20001220703125,221061]
["ADBE",1735324200,443.3580017089844,445.5950012207031,443.3580017089844,445.2550048828125,244521]
["ADBE",1735327800,445.3500061035156,446.7149963378906,444.9909973144531,445.2250061035156,240203]
["ADBE",1735331400,445.32220458984375,447.6099853515625,445.1600036621094,446.6099853515625,392521]
["ADBE",1735569000,443.06500244140625,444.3999938964844,438.57000732421875,439.45001220703125,639878]
["ADBE",1735572600,439.3500061035156,443.7598876953125,439.0400085449219,442.92999267578125,374000]
["ADBE",1735576200,442.82501220703125,445.70001220703125,442.82501220703125,445.510009765625,351732]
["ADBE",1735579800,445.5,446.8699951171875,445.32000732421875,446.0899963378906,211174]
["ADBE",1735583400,445.8800048828125,447.6000061035156,445.3714904785156,445.6700134277344,252177]
["ADBE",1735587000,445.7099914550781,447.54998779296875,445.6499938964844,446.010009765625,318253]
["ADBE",1735590600,445.9549865722656,446.8699951171875,445.260009765625,445.79998779296875,395069]
["ADBE",1735655400,446.25,448.4999084472656,444.20001220703125,446.5450134277344,421737]
["ADBE",1735659000,446.3900146484375,447.239990234375,445.2099914550781,445.5400085449219,272347]
["ADBE",1735662600,445.489990234375,446.25,444.2300109863281,444.45001220703125,209145]
["ADBE",1735666200,444.375,446.0299987792969,443.57000732421875,444.1451110839844,184595]
["ADBE",1735669800,443.7699890136719,444.9700012207031,442.80999755859375,443.3299865722656,189192]
["ADBE",1735673400,443.5320129394531,445.55999755859375,442.8900146484375,445.55999755859375,235066]
["ADBE",1735677000,445.489990234375,445.739990234375,444.0400085449219,444.6700134277344,347197]
["ADBE",1735828200,448.010009765625,450.04998779296875,444.04998779296875,447.6700134277344,598938]
["ADBE",1735831800,447.67999267578125,448.3034973144531,445.6199951171875,447.75,294750]
["ADBE",1735835400,447.3500061035156,448.19000244140625,443.6700134277344,443.7300109863281,254717]
["ADBE",1735839000,443.57000732421875,443.75,441.4700927734375,442.177490234375,205449]
["ADBE",1735842600,441.8999938964844,442.239990234375,440.55999755859375,442.1600036621094,199484]
["ADBE",1735846200,442.135009765625,443.2300109863281,440.9800109863281,442.54998779296875,242889]
["ADBE",1735849800,442.6449890136719,443.0,440.5799865722656,441.1199951171875,327305]
["ADBE",1735914600,429.44500732421875,433.2981872558594,425.32000732421875,429.2049865722656,1763823]
["ADBE",1735918200,429.1000061035156,431.0,426.8800048828125,428.2699890136719,657922]
["ADBE",1735921800,427.989990234375,429.7799987792969,427.8883972167969,429.3800048828125,490074]
["ADBE",1735925400,429.4200134277344,431.3500061035156,429.3999938964844,431.0899963378906,444717]
["ADBE",1735929000,431.2298889160156,432.2200012207031,430.55999755859375,431.9200134277344,435368]
["ADBE",1735932600,431.8800048828125,432.2200012207031,430.340087890625,431.1600036621094,428775]
["ADBE",1735936200,431.1000061035156,431.3500061035156,429.6000061035156,430.67999267578125,669021]
["ADBE",1736173800,431.8800048828125,436.408203125,430.8999938964844,434.1700134277344,731381]
["ADBE",1736177400,434.2850036621094,435.3822021484375,433.5150146484375,435.1499938964844,529748]
["ADBE",1736181000,435.1300048828125,435.3599853515625,433.07000732421875,433.20001220703125,310264]
["ADBE",1736184600,433.1499938964844,433.81500244140625,429.25,429.45001220703125,440942]
["ADBE",1736188200,429.4800109863281,429.8699951171875,428.0899963378906,428.8699951171875,414544]
["ADBE",1736191800,428.8699951171875,429.20001220703125,427.7900085449219,428.489990234375,400198]
["ADBE",1736195400,428.4549865722656,431.2300109863281,428.42999267578125,431.17999267578125,637257]
["ADBE",1736260200,431.79998779296875,435.1700134277344,429.8399963378906,430.44500732421875,872427]
["ADBE",1736263800,430.4800109863281,430.4800109863281,426.2807922363281,428.2557067871094,480887]
["ADBE",1736267400,428.2699890136719,431.17999267578125,424.42999267578125,424.92999267578125,418286]
["ADBE",1736271000,424.92999267578125,426.0899963378906,424.010009765625,424.44500732421875,368029]
["ADBE",1736274600,424.5199890136719,424.54998779296875,422.8349914550781,423.6400146484375,376422]
["ADBE",1736278200,423.7040100097656,423.7040100097656,420.8949890136719,421.239990234375,421677]
["ADBE",1736281800,421.3800048828125,422.7510986328125,420.510009765625,422.6199951171875,542600]
["ADBE",1736346600,417.5,420.69000244140625,415.510009765625,420.0450134277344,1003805]
["ADBE",1736350200,420.0799865722656,422.07000732421875,419.5101013183594,420.5400085449219,521004]
["ADBE",1736353800,420.7250061035156,422.6000061035156,420.0801086425781,420.42999267578125,302374]
["ADBE",1736357400,420.510009765625,422.6600036621094,420.3399963378906,422.1000061035156,216163]
["ADBE",1736361000,421.92999267578125,422.4100036621094,420.7301025390625,421.6600036621094,256710]
["ADBE",1736364600,421.6600036621094,421.7699890136719,419.80999755859375,420.81500244140625,366441]
["ADBE",1736368200,420.8039855957031,420.9800109863281,419.0,419.5899963378906,414085]
["ADBE",1736519400,411.1549987792969,413.1000061035156,407.55999755859375,410.5299987792969,1382594]
["ADBE",1736523000,410.45001220703125,411.20001220703125,407.19000244140625,407.55499267578125,702429]
["ADBE",1736526600,407.3999938964844,407.6000061035156,405.3548889160156,407.2149963378906,561196]
["ADBE",1736530200,407.0899963378906,410.0249938964844,407.0,409.1554870605469,524700]
["ADBE",1736533800,409.2200012207031,411.5400085449219,408.6000061035156,409.239990234375,418857]
["ADBE",1736537400,409.0,409.6888122558594,407.7200012207031,408.1000061035156,430891]
["ADBE",1736541000,408.010009765625,408.489990234375,405.5400085449219,405.8299865722656,786600]
["ADBE",1736778600,404.20001220703125,408.6000061035156,403.75,405.2300109863281,806430]
["ADBE",1736782200,405.2300109863281,409.9599914550781,405.0799865722656,409.3699951171875,665021]
["ADBE",1736785800,409.3399963378906,409.7200012207031,406.8505859375,408.30999755859375,380860]
["ADBE",1736789400,408.29998779296875,409.68499755859375,407.4049987792969,409.010009765625,256122]
["ADBE",1736793000,408.9049987792969,408.9150085449219,406.75,407.1499938964844,352995]
["ADBE",1736796600,407.0950012207031,408.7900085449219,406.9800109863281,408.3550109863281,409599]
["ADBE",1736800200,408.3949890136719,409.0,407.4440002441406,408.3699951171875,614981]
["ADBE",1736865000,408.6050109863281,410.4700012207031,405.0700988769531,407.20001220703125,722981]
["ADBE",1736868600,407.0299987792969,408.67999267578125,406.3299865722656,407.9949951171875,417740]
["ADBE",1736872200,407.9700012207031,408.2799987792969,406.3299865722656,407.30999755859375,291910]
["ADBE",1736875800,407.2900085449219,408.7799987792969,406.4200134277344,408.20001220703125,291190]
["ADBE",1736879400,408.31500244140625,410.2991027832031,407.6400146484375,409.54998779296875,342363]
["ADBE",1736883000,409.55999755859375,410.8599853515625,407.260009765625,409.32501220703125,347595]
["ADBE",1736886600,409.489990234375,412.75,409.1300048828125,412.718994140625,451847]
["ADBE",1736951400,422.0,423.9700012207031,419.010009765625,422.55499267578125,949951]
["ADBE",1736955000,422.55499267578125,422.7799987792969,418.989990234375,419.19000244140625,481862]
["ADBE",1736958600,419.1600036621094,419.29998779296875,415.6600036621094,416.6659851074219,352295]
["ADBE",1736962200,416.8699951171875,417.70001220703125,416.0899963378906,417.4100036621094,448340]
["ADBE",1736965800,417.3399963378906,419.55999755859375,417.1000061035156,419.3900146484375,232533]
["ADBE",1736969400,419.4649963378906,420.6099853515625,419.260009765625,420.45001220703125,350956]
["ADBE",1736973000,420.4049987792969,420.4049987792969,416.5299987792969,417.2699890136719,744732]
["ADBE",1737037800,418.2099914550781,426.4200134277344,418.0,426.17999267578125,747845]
["ADBE",1737041400,426.17999267578125,426.5199890136719,422.92999267578125,424.95001220703125,386489]
["ADBE",1737045000,425.0,428.6600036621094,423.7301025390625,428.4599914550781,418466]
["ADBE",1737048600,428.3999938964844,428.7200012207031,426.9200134277344,428.0400085449219,405062]
["ADBE",1737052200,428.1000061035156,428.6300048828125,425.82000732421875,428.364990234375,434505]
["ADBE",1737055800,428.239990234375,428.8900146484375,426.5249938964844,426.5249938964844,440436]
["ADBE",1737059400,426.5050048828125,427.0299987792969,425.4700012207031,426.8299865722656,700101]
["ADBE",1737124200,434.3450012207031,435.989990234375,427.4700012207031,428.2850036621094,848572]
["ADBE",1737127800,428.2900085449219,429.3399963378906,425.70001220703125,427.3500061035156,421928]
["ADBE",1737131400,427.3599853515625,430.07940673828125,426.07000732421875,429.70001220703125,732775]
["ADBE",1737135000,429.8500061035156,432.2200012207031,429.6700134277344,431.739990234375,299800]
["ADBE",1737138600,431.7300109863281,432.3949890136719,430.67999267578125,431.6600036621094,283608]
["ADBE",1737142200,431.7699890136719,432.3900146484375,429.67498779296875,429.7200012207031,393080]
["ADBE",1737145800,429.8399963378906,430.9100036621094,429.3999938964844,430.1700134277344,451380]
["ADBE",1737469800,433.260009765625,436.8599853515625,431.5,435.9100036621094,797349]
["ADBE",1737473400,435.8999938964844,436.7561950683594,434.2300109863281,434.4800109863281,470956]
["ADBE",1737477000,434.44000244140625,437.42999267578125,434.44000244140625,437.29998779296875,317610]
["ADBE",1737480600,437.32000732421875,438.8800048828125,436.7601013183594,438.3900146484375,296289]
["ADBE",1737484200,438.3699951171875,439.94000244140625,437.7699890136719,439.2699890136719,324823]
["ADBE",1737487800,439.260009765625,439.6499938964844,438.3599853515625,438.5,410262]
["ADBE",1737491400,438.5,438.510009765625,435.3900146484375,436.3500061035156,370194]
["ADBE",1737556200,438.7449951171875,439.7200012207031,433.42999267578125,437.0466003417969,510387]
["ADBE",1737559800,436.9649963378906,438.3190002441406,436.17999267578125,437.2099914550781,375781]
["ADBE",1737563400,437.1868896484375,438.7699890136719,437.0,437.0849914550781,417217]
["ADBE",1737567000,437.0899963378906,437.55499267578125,436.1700134277344,436.7799987792969,294734]
["ADBE",1737570600,436.95001220703125,438.75,436.8949890136719,438.29998779296875,264690]
["ADBE",1737574200,438.2200012207031,438.30999755859375,436.5188903808594,437.8699951171875,362256]
["ADBE",1737577800,437.8349914550781,437.9599914550781,436.5450134277344,437.32000732421875,333244]
["ADBE",1737642600,435.8800048828125,436.2900085449219,433.010009765625,433.4200134277344,513095]
["ADBE",1737646200,433.43499755859375,434.75,432.7945861816406,434.6499938964844,333915]
["ADBE",1737649800,435.0,435.756103515625,434.4601135253906,434.7099914550781,189717]
["ADBE",1737653400,434.7699890136719,435.7300109863281,434.01458740234375,435.1199951171875,163351]
["ADBE",1737657000,435.0,436.69000244140625,434.95001220703125,436.3575134277344,262998]
["ADBE",1737660600,436.364990234375,436.8999938964844,435.54998779296875,436.3699951171875,233988]
["ADBE",1737664200,436.4010009765625,437.7300109863281,435.9601135253906,437.2200012207031,386848]
["ADBE",1737729000,437.2799987792969,438.45001220703125,435.3299865722656,437.80999755859375,530643]
["ADBE",1737732600,437.864990234375,441.8799133300781,437.4100036621094,440.29998779296875,300770]
["ADBE",1737736200,440.239990234375,440.4100036621094,437.7300109863281,438.1600036621094,239375]
["ADBE",1737739800,438.135009765625,438.510009765625,436.7701110839844,436.7701110839844,154054]
["ADBE",1737743400,436.88250732421875,437.1700134277344,435.6000061035156,435.989990234375,247847]
["ADBE",1737747000,435.989990234375,437.218994140625,435.8949890136719,436.05499267578125,295400]
["ADBE",1737750600,436.1000061035156,436.260009765625,434.7300109863281,435.3999938964844,436123]
["ADBE",1737988200,430.239990234375,444.9446105957031,430.23199462890625,444.739990234375,884250]
["ADBE",1737991800,444.70001220703125,444.9798889160156,441.3550109863281,443.6400146484375,470405]
["ADBE",1737995400,443.635009765625,445.44989013671875,442.1499938964844,443.6300048828125,560788]
["ADBE",1737999000,443.67999267578125,443.7250061035156,435.75,436.489990234375,670094]
["ADBE",1738002600,436.4700012207031,438.17498779296875,434.57000732421875,436.9049987792969,551504]
["ADBE",1738006200,436.7300109863281,437.70001220703125,433.0199890136719,436.5199890136719,512006]
["ADBE",1738009800,436.6300048828125,438.8900146484375,436.54998779296875,438.67999267578125,557683]
["ADBE",1738074600,436.2699890136719,444.1499938964844,431.6400146484375,444.1000061035156,1200052]
["ADBE",1738078200,444.1000061035156,445.4800109863281,442.20001220703125,444.44500732421875,527323]
["ADBE",1738081800,444.3299865722656,445.80499267578125,444.0899963378906,444.4150085449219,411924]
["ADBE",1738085400,444.3500061035156,444.69000244140625,441.7149963378906,443.0539855957031,472188]
["ADBE",1738089000,443.1099853515625,443.552490234375,441.55999755859375,443.17999267578125,522723]
["ADBE",1738092600,443.1199951171875,444.364990234375,442.9700012207031,443.4119873046875,466863]
["ADBE",1738096200,443.3699951171875,443.7200012207031,442.0,442.7200012207031,630247]
["ADBE",1738161000,439.9200134277344,441.1000061035156,438.82501220703125,439.2950134277344,707673]
["ADBE",1738164600,439.30999755859375,442.27911376953125,439.2850036621094,441.6099853515625,327816]
["ADBE",1738168200,441.5799865722656,444.3599853515625,441.55999755859375,443.07000732421875,221889]
["ADBE",1738171800,443.0400085449219,443.44000244140625,440.82000732421875,441.5150146484375,240294]
["ADBE",1738175400,441.6700134277344,441.8500061035156,440.135009765625,440.9849853515625,282582]
["ADBE",1738179000,440.875,443.2980041503906,440.67999267578125,442.8800048828125,274071]
["ADBE",1738182600,442.8999938964844,443.1199951171875,441.05999755859375,441.5899963378906,364275]
["ADBE",1738247400,439.6400146484375,445.9100036621094,439.2300109863281,443.3800048828125,522609]
["ADBE",1738251000,443.42498779296875,445.7099914550781,442.510986328125,445.6099853515625,338066]
["ADBE",1738254600,445.8299865722656,447.4299011230469,444.9100036621094,446.04998779296875,360544]
["ADBE",1738258200,446.04998779296875,448.3078918457031,446.04998779296875,448.1549987792969,325387]
["ADBE",1738261800,448.0299987792969,448.4198913574219,446.8999938964844,447.5325012207031,323770]
["ADBE",1738265400,447.5775146484375,448.39990234375,447.2900085449219,447.9024963378906,323082]
["ADBE",1738269000,447.8949890136719,448.2900085449219,445.45001220703125,445.8699951171875,536150]
["ADBE",1738333800,445.0000915527344,447.0094909667969,438.0,439.1199951171875,968107]
["ADBE",1738337400,439.3599853515625,440.69000244140625,438.8699951171875,439.8399963378906,528892]
["ADBE",1738341000,439.8800048828125,441.193603515625,438.54998779296875,440.5899963378906,372108]
["ADBE",1738344600,440.5899963378906,442.5950012207031,439.3999938964844,439.8450012207031,345740]
["ADBE",1738348200,439.8450012207031,440.7049865722656,436.1400146484375,436.864990234375,479042]
["ADBE",1738351800,436.79998779296875,439.2699890136719,435.8299865722656,438.6199951171875,607810]
["ADBE",1738355400,438.8500061035156,439.3500061035156,436.6600036621094,437.2699890136719,509863]
["ADBE",1738593000,436.989990234375,438.2803039550781,430.8800048828125,437.9200134277344,634104]
["ADBE",1738596600,437.94500732421875,441.0,436.6400146484375,440.3800048828125,392534]
["ADBE",1738600200,440.19000244140625,442.739990234375,439.1000061035156,441.0450134277344,318391]
["ADBE",1738603800,440.8900146484375,441.1400146484375,438.5299987792969,440.8999938964844,220192]
["ADBE",1738607400,440.8500061035156,442.2300109863281,440.2300109863281,441.7799987792969,222208]
["ADBE",1738611000,441.8299865722656,442.4200134277344,441.2149963378906,441.2300109863281,217288]
["ADBE",1738614600,441.3500061035156,441.3500061035156,437.9100036621094,438.5799865722656,344317]
["ADBE",1738679400,437.0,441.94000244140625,434.260009765625,439.760009765625,446082]
["ADBE",1738683000,439.8399963378906,443.5799865722656,439.5400085449219,443.17999267578125,330499]
["ADBE",1738686600,443.17999267578125,443.17999267578125,439.6700134277344,439.8335876464844,206460]
["ADBE",1738690200,439.8800048828125,441.5899963378906,439.8800048828125,441.5899963378906,133576]
["ADBE",1738693800,441.510009765625,441.8800048828125,440.44000244140625,440.5400085449219,172401]
["ADBE",1738697400,440.510009765625,440.5400085449219,439.1099853515625,439.7099914550781,247487]
["ADBE",1738701000,439.70001220703125,440.69000244140625,439.0,440.239990234375,371274]
["ADBE",1738765800,440.75,444.95001220703125,437.1700134277344,439.19000244140625,481912]
["ADBE",1738769400,439.19000244140625,439.7799987792969,436.2799987792969,437.8800048828125,302093]
["ADBE",1738773000,437.8599853515625,439.1499938964844,437.4599914550781,438.67999267578125,263137]
["ADBE",1738776600,438.64111328125,439.44500732421875,437.79998779296875,438.2113037109375,192561]
["ADBE",1738780200,438.1199951171875,439.2799987792969,437.760009765625,437.760009765625,323167]
["ADBE",1738783800,437.7099914550781,438.6300048828125,437.3800048828125,437.7950134277344,263167]
["ADBE",1738787400,438.0,438.1099853515625,436.864990234375,437.6510009765625,410270]
["ADBE",1738852200,437.3399963378906,439.9599914550781,436.8999938964844,438.4849853515625,424423]
["ADBE",1738855800,438.54449462890625,439.1400146484375,437.375,438.3800048828125,304873]
["ADBE",1738859400,438.2900085449219,438.8399963378906,435.82000732421875,436.1499938964844,251411]
["ADBE",1738863000,436.385009765625,436.8599853515625,435.3299865722656,436.2550048828125,226823]
["ADBE",1738866600,436.25,437.0799865722656,435.79998779296875,437.0199890136719,168920]
["ADBE",1738870200,437.0356140136719,437.6300048828125,434.3699951171875,434.885009765625,303308]
["ADBE",1738873800,434.885009765625,435.9100036621094,434.4599914550781,435.4100036621094,350978]
["ADBE",1738938600,436.239990234375,441.0,435.6700134277344,437.4599914550781,481037]
["ADBE",1738942200,437.18499755859375,439.6600036621094,436.20001220703125,436.760009765625,326153]
["ADBE",1738945800,437.32000732421875,437.6499938964844,434.67999267578125,434.760009765625,245931]
["ADBE",1738949400,434.6000061035156,436.7699890136719,434.6000061035156,435.29998779296875,147962]
["ADBE",1738953000,435.45001220703125,436.3900146484375,432.7401123046875,432.760009765625,182803]
["ADBE",1738956600,432.75,433.6300048828125,432.4100036621094,432.8500061035156,214907]
["ADBE",1738960200,432.9100036621094,433.9200134277344,432.67999267578125,433.04998779296875,338821]
["ADBE",1739197800,439.3800048828125,452.4053955078125,439.0,452.1123962402344,1021965]
["ADBE",1739201400,452.04998779296875,453.20001220703125,450.1099853515625,451.2124938964844,395882]
["ADBE",1739205000,451.19000244140625,452.0776062011719,450.3236999511719,451.3699951171875,238905]
["ADBE",1739208600,451.5260009765625,452.4796142578125,451.0,451.9649963378906,265055]
["ADBE",1739212200,451.95599365234375,453.3699951171875,451.0,451.0769958496094,328504]
["ADBE",1739215800,451.25,452.6095886230469,450.94000244140625,451.6000061035156,311481]
["ADBE",1739219400,451.6000061035156,451.9150085449219,450.3599853515625,451.1000061035156,418345]
["ADBE",1739284200,448.2900085449219,458.8999938964844,448.2900085449219,458.82501220703125,649669]
["ADBE",1739287800,458.9599914550781,461.54901123046875,457.5299987792969,461.0,560198]
["ADBE",1739291400,461.1099853515625,461.4119873046875,457.2900085449219,458.75,410453]
["ADBE",1739295000,458.7099914550781,458.7099914550781,456.2099914550781,457.1650085449219,312544]
["ADBE",1739298600,457.1000061035156,458.6000061035156,456.9209899902344,457.6488037109375,222719]
["ADBE",1739302200,457.635009765625,459.5899963378906,457.55499267578125,458.7200012207031,270975]
["ADBE",1739305800,458.5671081542969,459.75,458.0199890136719,459.0,328538]
["ADBE",1739370600,458.0,462.1449890136719,451.29998779296875,458.07000732421875,762912]
["ADBE",1739374200,458.3999938964844,460.4100036621094,455.19000244140625,455.3699951171875,324032]
["ADBE",1739377800,455.30999755859375,458.0899963378906,455.04998779296875,457.3999938964844,261136]
["ADBE",1739381400,457.25,458.2799987792969,456.8800964355469,457.80999755859375,223132]
["ADBE",1739385000,457.7850036621094,459.9700012207031,457.05718994140625,459.5899963378906,213598]
["ADBE",1739388600,459.38720703125,462.32000732421875,459.38720703125,461.6731872558594,375046]
["ADBE",1739392200,461.5450134277344,462.875,461.3500061035156,462.5799865722656,390134]
["ADBE",1739457000,465.25,465.69989013671875,457.885009765625,461.67999267578125,557627]
["ADBE",1739460600,461.7149963378906,462.1700134277344,459.6700134277344,460.5450134277344,307251]
["ADBE",1739464200,460.20001220703125,461.3699951171875,459.75,460.5400085449219,191727]
["ADBE",1739467800,460.4100036621094,461.6000061035156,459.1400146484375,459.57000732421875,185845]
["ADBE",1739471400,459.57000732421875,459.95001220703125,457.7049865722656,458.7099914550781,227007]
["ADBE",1739475000,458.7099914550781,459.9200134277344,458.4800109863281,458.5299987792969,285830]
["ADBE",1739478600,458.4200134277344,459.3500061035156,457.0299987792969,459.17999267578125,386846]
["ADBE",1739543400,463.3500061035156,464.989990234375,458.0,459.69500732421875,431408]
["ADBE",1739547000,459.69500732421875,460.3799133300781,459.260009765625,459.8349914550781,305988]
["ADBE",1739550600,459.8349914550781,461.510009765625,458.6199951171875,459.9849853515625,187169]
["ADBE",1739554200,460.0,461.1300048828125,459.9100036621094,459.9800109863281,205905]
["ADBE",1739557800,460.0,462.909912109375,460.0,461.489990234375,225133]
["ADBE",1739561400,461.489990234375,461.7099914550781,458.3599853515625,459.1449890136719,242579]
["ADBE",1739565000,459.2099914550781,461.5199890136719,458.5190124511719,460.0799865722656,439464]
["ADBE",1739889000,462.0299987792969,462.20001220703125,453.07000732421875,454.29998779296875,783668]
["ADBE",1739892600,454.2900085449219,459.70001220703125,454.2099914550781,459.70001220703125,375791]
["ADBE",1739896200,459.69000244140625,462.614990234375,458.92010498046875,462.2099914550781,470006]
["ADBE",1739899800,462.2300109863281,463.8450012207031,461.82000732421875,463.8450012207031,215432]
["ADBE",1739903400,463.7900085449219,463.8999938964844,461.94000244140625,463.25,185768]
["ADBE",1739907000,463.2550048828125,463.8800048828125,462.6947937011719,463.05499267578125,181897]
["ADBE",1739910600,462.9800109863281,464.3299865722656,462.19000244140625,464.1099853515625,326955]
["ADBE",1739975400,463.6099853515625,463.6099853515625,456.8450012207031,457.364990234375,463467]
["ADBE",1739979000,457.364990234375,458.07501220703125,455.32000732421875,456.2799987792969,345549]
["ADBE",1739982600,456.2799987792969,457.8800048828125,455.7699890136719,456.7544860839844,298653]
["ADBE",1739986200,456.55999755859375,457.45001220703125,455.489990234375,456.30999755859375,197302]
["ADBE",1739989800,456.3999938964844,457.5775146484375,455.7200012207031,457.1499938964844,256876]
["ADBE",1739993400,457.1499938964844,458.04998779296875,456.9599914550781,457.375,274913]
["ADBE",1739997000,457.375,458.25,456.9100036621094,456.989990234375,408225]
["ADBE",1740061800,457.29998779296875,461.0,451.57000732421875,454.1199951171875,442949]
["ADBE",1740065400,454.7699890136719,456.17999267578125,452.8999938964844,455.3299865722656,245424]
["ADBE",1740069000,455.2149963378906,455.5899963378906,452.5199890136719,453.8125915527344,184911]
["ADBE",1740072600,453.69000244140625,454.57989501953125,452.8800048828125,453.3800048828125,178412]
["ADBE",1740076200,453.375,455.1099853515625,453.375,454.739990234375,206544]
["ADBE",1740079800,454.7200012207031,454.7200012207031,452.989990234375,453.2124938964844,251305]
["ADBE",1740083400,453.3500061035156,455.0,453.1700134277344,454.5199890136719,381303]
["ADBE",1740148200,452.05999755859375,453.75,448.1199951171875,448.2650146484375,713974]
["ADBE",1740151800,448.1080017089844,450.1000061035156,447.5600891113281,449.29998779296875,363999]
["ADBE",1740155400,449.1700134277344,450.6400146484375,448.85009765625,450.0799865722656,212076]
["ADBE",1740159000,450.0,450.239990234375,444.0199890136719,444.19500732421875,302510]
["ADBE",1740162600,444.34039306640625,444.34039306640625,441.2099914550781,441.3399963378906,347161]
["ADBE",1740166200,441.45001220703125,443.20001220703125,440.69000244140625,442.82000732421875,335155]
["ADBE",1740169800,442.9200134277344,444.989990234375,442.6632995605469,444.2300109863281,578491]
["ADBE",1740407400,445.1099853515625,446.05499267578125,440.94000244140625,441.3999938964844,462601]
["ADBE",1740411000,441.3800048828125,444.8500061035156,441.0400085449219,444.54998779296875,287168]
["ADBE",1740414600,444.80999755859375,445.44000244140625,443.6401062011719,444.3800048828125,177768]
["ADBE",1740418200,444.55999755859375,446.1199951171875,444.2333068847656,446.04998779296875,228348]
["ADBE",1740421800,445.8949890136719,446.09991455078125,444.29998779296875,445.0299987792969,217576]
["ADBE",1740425400,445.23651123046875,446.2799987792969,444.29998779296875,444.55499267578125,172489]
["ADBE",1740429000,444.57000732421875,445.5199890136719,444.29998779296875,444.45098876953125,339977]
["ADBE",1740493800,443.4700012207031,447.489990234375,439.3959045410156,440.489990234375,539093]
["ADBE",1740497400,440.79998779296875,443.57000732421875,439.1737976074219,439.9949951171875,300700]
["ADBE",1740501000,439.9549865722656,443.7900085449219,439.67999267578125,443.7900085449219,203913]
["ADBE",1740504600,443.60400390625,444.9999084472656,443.60400390625,443.67999267578125,192518]
["ADBE",1740508200,443.68499755859375,445.5450134277344,442.7500915527344,443.0899963378906,241854]
["ADBE",1740511800,443.1600036621094,445.1099853515625,442.9735107421875,444.635009765625,220463]
["ADBE",1740515400,444.6549987792969,444.9866943359375,442.95001220703125,443.4200134277344,317545]
["ADBE",1740580200,443.79998779296875,447.6112976074219,442.239990234375,446.239990234375,349060]
["ADBE",1740583800,446.68701171875,447.45001220703125,443.3550109863281,443.5025939941406,249510]
["ADBE",1740587400,443.63238525390625,444.5899963378906,441.760009765625,442.3699951171875,156207]
["ADBE",1740591000,442.489990234375,442.80841064453125,440.010009765625,440.2049865722656,140361]
["ADBE",1740594600,440.010009765625,441.45001220703125,438.3999938964844,441.1449890136719,281712]
["ADBE",1740598200,441.1000061035156,442.2099914550781,440.510009765625,441.7349853515625,201072]
["ADBE",1740601800,441.54998779296875,442.8039855957031,440.92999267578125,441.3399963378906,206449]
["ADBE",1740666600,441.7900085449219,444.57000732421875,438.0799865722656,442.8299865722656,377246]
["ADBE",1740670200,442.7349853515625,444.42999267578125,441.6700134277344,441.7567138671875,206976]
["ADBE",1740673800,441.6099853515625,442.6300048828125,440.32000732421875,441.239990234375,134526]
["ADBE",1740677400,441.4100036621094,443.1199951171875,440.30499267578125,442.989990234375,105984]
["ADBE",1740681000,443.07000732421875,443.2900085449219,440.8299865722656,441.1700134277344,137512]
["ADBE",1740684600,441.0,441.5400085449219,438.0899963378906,438.45001220703125,319389]
["ADBE",1740688200,438.45001220703125,439.3475036621094,436.82000732421875,436.989990234375,422018]
["ADBE",1740753000,438.1600036621094,440.3699951171875,434.4800109863281,437.5,1032125]
["ADBE",1740756600,437.2699890136719,438.44000244140625,433.5199890136719,433.57000732421875,227877]
["ADBE",1740760200,433.57501220703125,436.5450134277344,433.5315856933594,435.6300048828125,156220]
["ADBE",1740763800,435.5950012207031,435.6000061035156,432.1029968261719,434.45001220703125,171090]
["ADBE",1740767400,434.1700134277344,435.4750061035156,433.3778076171875,433.54998779296875,139278]
["ADBE",1740771000,433.5199890136719,436.5,433.5199890136719,436.4200134277344,215646]
["ADBE",1740774600,436.3399963378906,438.9200134277344,434.5899963378906,438.3900146484375,451678]
["ADBE",1741012200,440.6499938964844,446.9800109863281,440.0,444.6400146484375,427316]
["ADBE",1741015800,445.1000061035156,446.44281005859375,443.625,444.8299865722656,193400]
["ADBE",1741019400,445.04998779296875,447.1600036621094,444.239990234375,447.0849914550781,183387]
["ADBE",1741023000,447.07000732421875,448.0899963378906,444.4100036621094,444.6650085449219,181064]
["ADBE",1741026600,444.6698913574219,445.7174987792969,443.7900085449219,444.9100036621094,157534]
["ADBE",1741030200,444.8999938964844,446.8340148925781,438.2099914550781,438.94000244140625,245786]
["ADBE",1741033800,438.8800048828125,441.19000244140625,438.6535949707031,440.67999267578125,398998]
["ADBE",1741098600,439.25,440.0199890136719,435.04998779296875,437.8550109863281,628273]
["ADBE",1741102200,437.7200012207031,439.5799865722656,434.739990234375,435.2449951171875,269913]
["ADBE",1741105800,435.2799987792969,443.1700134277344,435.2300109863281,443.0,250817]
["ADBE",1741109400,442.7300109863281,444.4100036621094,441.5799865722656,442.7850036621094,169199]
["ADBE",1741113000,442.77410888671875,446.4949951171875,442.5,445.3800048828125,197920]
["ADBE",1741116600,445.4949951171875,448.8158874511719,444.8299865722656,448.1720886230469,259664]
["ADBE",1741120200,448.05999755859375,448.15789794921875,444.42999267578125,446.0199890136719,403657]
["ADBE",1741185000,443.6499938964844,449.5,443.1099853515625,447.20001220703125,340804]
["ADBE",1741188600,446.989990234375,448.93499755859375,445.87908935546875,447.1000061035156,186301]
["ADBE",1741192200,446.8299865722656,449.1000061035156,445.3500061035156,448.8299865722656,148337]
["ADBE",1741195800,449.19000244140625,450.739990234375,448.29998779296875,449.5899963378906,136499]
["ADBE",1741199400,449.4849853515625,452.6600036621094,448.4649963378906,451.4100036621094,177426]
["ADBE",1741203000,451.4100036621094,453.260009765625,450.5400085449219,452.08990478515625,239253]
["ADBE",1741206600,451.82000732421875,452.3948974609375,449.6600036621094,451.0899963378906,264015]
["ADBE",1741271400,444.7300109863281,451.20001220703125,442.9599914550781,450.5849914550781,425748]
["ADBE",1741275000,450.3699951171875,452.19000244140625,449.25,450.4700012207031,191830]
["ADBE",1741278600,450.5,451.5199890136719,446.1199951171875,446.7799987792969,186017]
["ADBE",1741282200,446.82000732421875,447.70001220703125,445.510009765625,445.9949951171875,219431]
["ADBE",1741285800,445.8999938964844,445.9949951171875,442.7179870605469,443.3999938964844,284064]
["ADBE",1741289400,443.1300048828125,446.3399963378906,442.80010986328125,444.8999938964844,367319]
["ADBE",1741293000,444.989990234375,445.81500244140625,443.67999267578125,444.7799987792969,523683]
["ADBE",1741357800,446.8861999511719,452.510009765625,446.2560119628906,449.4800109863281,533450]
["ADBE",1741361400,448.7049865722656,450.54998779296875,443.94000244140625,444.2650146484375,377450]
["ADBE",1741365000,444.4800109863281,444.9244079589844,440.989990234375,443.2900085449219,271229]
["ADBE",1741368600,443.25,447.7550048828125,442.9100036621094,446.2099914550781,212186]
["ADBE",1741372200,446.3699951171875,450.6499938964844,446.17999267578125,450.59991455078125,253009]
["ADBE",1741375800,450.30999755859375,451.30999755859375,449.3999938964844,450.760009765625,255245]
["ADBE",1741379400,450.489990234375,450.510009765625,448.1050109863281,449.3800048828125,469668]
["ADBE",1741613400,440.7099914550781,444.3525085449219,437.79998779296875,439.510009765625,722246]
["ADBE",1741617000,439.3299865722656,439.9800109863281,436.885009765625,439.5780029296875,500560]
["ADBE",1741620600,439.6549987792969,440.489990234375,436.79998779296875,437.5150146484375,381491]
["ADBE",1741624200,437.70001220703125,440.2886962890625,437.5,439.1000061035156,330341]
["ADBE",1741627800,439.0899963378906,439.2099914550781,436.6700134277344,437.7799987792969,328623]
["ADBE",1741631400,437.7799987792969,437.95001220703125,433.2300109863281,436.05999755859375,407649]
["ADBE",1741635000,436.05999755859375,437.4200134277344,434.3500061035156,435.2300109863281,554277]
["ADBE",1741699800,432.80999755859375,439.07501220703125,431.0,435.3800048828125,513745]
["ADBE",1741703400,435.9649963378906,440.32000732421875,435.7300109863281,438.9244079589844,344034]
["ADBE",1741707000,438.4599914550781,440.0,436.5799865722656,438.18499755859375,296399]
["ADBE",1741710600,438.2049865722656,438.67999267578125,433.5,433.5101013183594,276777]
["ADBE",1741714200,433.5,439.489990234375,433.4100036621094,438.739990234375,270272]
["ADBE",1741717800,438.69500732421875,441.32000732421875,436.7300109863281,437.2900085449219,402295]
["ADBE",1741721400,437.3699951171875,437.5599060058594,433.489990234375,433.70001220703125,395730]
["ADBE",1741786200,436.69000244140625,443.8999938964844,435.5,438.2799987792969,728744]
["ADBE",1741789800,438.0400085449219,438.7699890136719,435.67999267578125,438.3999938964844,322551]
["ADBE",1741793400,438.25,442.3392028808594,437.94000244140625,441.4100036621094,321496]
["ADBE",1741797000,441.29998779296875,441.9200134277344,438.20001220703125,440.3900146484375,297113]
["ADBE",1741800600,440.25,440.5614013671875,436.6310119628906,438.0799865722656,430981]
["ADBE",1741804200,438.0799865722656,439.4299011230469,437.05999755859375,437.8800048828125,539946]
["ADBE",1741807800,437.7749938964844,439.45318603515625,437.260009765625,438.760009765625,760720]
["ADBE",1741872600,405.2699890136719,405.2699890136719,387.5000915527344,387.8399963378906,4839680]
["ADBE",1741876200,387.9150085449219,390.1922912597656,383.25,383.70001220703125,1831292]
["ADBE",1741879800,383.5401916503906,384.8999938964844,380.7099914550781,383.5,1623666]
["ADBE",1741883400,383.6199951171875,384.5,377.05999755859375,378.8299865722656,1196858]
["ADBE",1741887000,378.6494140625,383.08709716796875,378.3399963378906,379.75,1028172]
["ADBE",1741890600,379.8606872558594,380.5799865722656,378.0,379.287109375,1165171]
["ADBE",1741894200,379.2699890136719,379.5799865722656,374.5,377.3900146484375,1774508]
["ADBE",1741959000,380.0,388.4082946777344,377.79998779296875,383.4100036621094,1771758]
["ADBE",1741962600,383.2650146484375,391.6199035644531,383.1600036621094,391.2250061035156,829819]
["ADBE",1741966200,391.1600036621094,393.7510986328125,389.9822082519531,393.7510986328125,802317]
["ADBE",1741969800,393.7857971191406,394.8125915527344,393.1600036621094,394.3374938964844,491328]
["ADBE",1741973400,394.30999755859375,396.3500061035156,393.7200927734375,394.3500061035156,461298]
["ADBE",1741977000,394.3999938964844,396.26129150390625,393.45001220703125,393.6700134277344,549117]
["ADBE",1741980600,393.61260986328125,395.0950012207031,392.6600036621094,394.3399963378906,678121]
["ADBE",1742218200,393.54998779296875,397.3599853515625,387.1300048828125,391.17999267578125,879463]
["ADBE",1742221800,390.989990234375,391.95001220703125,389.07000732421875,390.1700134277344,339259]
["ADBE",1742225400,390.30999755859375,391.67999267578125,389.8800048828125,389.8900146484375,428734]
["ADBE",1742229000,389.8900146484375,391.7799987792969,389.2300109863281,391.760009765625,289363]
["ADBE",1742232600,391.6600036621094,397.6199951171875,391.6600036621094,396.92999267578125,469351]
["ADBE",1742236200,397.0469055175781,398.7998962402344,396.510009765625,396.6549987792969,398245]
["ADBE",1742239800,396.6600036621094,399.94000244140625,396.4200134277344,399.3299865722656,776228]
["ADBE",1742304600,395.3599853515625,395.95001220703125,384.57000732421875,386.0799865722656,725645]
["ADBE",1742308200,385.8800048828125,388.2099914550781,384.6099853515625,387.9460144042969,448011]
["ADBE",1742311800,388.04998779296875,390.6400146484375,385.7650146484375,390.29998779296875,441378]
["ADBE",1742315400,390.2699890136719,390.6669006347656,388.239990234375,390.1600036621094,353197]
["ADBE",1742319000,390.2699890136719,391.739990234375,389.6650085449219,390.0799865722656,258785]
["ADBE",1742322600,390.1300048828125,390.9800109863281,389.090087890625,390.6499938964844,318013]
["ADBE",1742326200,390.7900085449219,391.9200134277344,390.010009765625,391.2300109863281,458163]
["ADBE",1742391000,394.0899963378906,395.260009765625,389.4700012207031,392.0799865722656,747594]
["ADBE",1742394600,392.04998779296875,392.80499267578125,390.1000061035156,391.20001220703125,421362]
["ADBE",1742398200,391.2300109863281,392.2099914550781,389.260009765625,389.44500732421875,337146]
["ADBE",1742401800,389.44500732421875,390.06500244140625,387.5450134277344,387.5450134277344,296987]
["ADBE",1742405400,387.4599914550781,389.6499938964844,387.0,387.510009765625,336589]
["ADBE",1742409000,387.54998779296875,391.4198913574219,387.54998779296875,388.7200012207031,583523]
["ADBE",1742412600,388.6400146484375,390.7099914550781,387.5299987792969,387.7200012207031,664888]
["ADBE",1742477400,386.0,397.82000732421875,385.802490234375,396.1932067871094,874384]
["ADBE",1742481000,396.0950012207031,396.3829040527344,393.4100036621094,393.82000732421875,471496]
["ADBE",1742484600,393.760009765625,394.4158935546875,390.6700134277344,391.1156921386719,404911]
["ADBE",1742488200,391.1199951171875,392.17999267578125,390.1199951171875,390.57000732421875,322441]
["ADBE",1742491800,390.3800048828125,391.3052062988281,389.2200012207031,389.2200012207031,617273]
["ADBE",1742495400,389.3900146484375,391.31988525390625,389.0299987792969,390.0824890136719,383476]
["ADBE",1742499000,390.2099914550781,390.8500061035156,389.2799987792969,389.79998779296875,422216]
["ADBE",1742563800,384.1300048828125,387.0,382.45001220703125,384.6549987792969,1597074]
["ADBE",1742567400,384.489990234375,386.7650146484375,383.7001037597656,386.1700134277344,378401]
["ADBE",1742571000,386.05499267578125,389.0849914550781,385.0,388.93499755859375,296270]
["ADBE",1742574600,389.0,389.8500061035156,387.79998779296875,387.9949951171875,262832]
["ADBE",1742578200,387.82000732421875,389.19000244140625,387.4599914550781,388.2900085449219,357699]
["ADBE",1742581800,388.4750061035156,389.64599609375,388.2300109863281,388.5400085449219,373747]
["ADBE",1742585400,388.70001220703125,388.9599914550781,385.989990234375,387.1000061035156,1120274]
["ADBE",1742823000,392.32501220703125,396.82000732421875,391.3800964355469,396.18499755859375,720413]
["ADBE",1742826600,396.3500061035156,396.3900146484375,394.1499938964844,395.0299987792969,344690]
["ADBE",1742830200,394.94500732421875,395.2799987792969,392.19000244140625,392.8196105957031,298546]
["ADBE",1742833800,392.45001220703125,393.4299011230469,391.9649963378906,393.29998779296875,201618]
["ADBE",1742837400,393.2099914550781,394.8900146484375,392.92999267578125,394.44500732421875,200678]
["ADBE",1742841000,394.4700012207031,395.4800109863281,394.0400085449219,394.55999755859375,277646]
["ADBE",1742844600,394.5899963378906,394.9100036621094,392.64801025390625,394.2300109863281,577548]
["ADBE",1742909400,393.57000732421875,400.3999938964844,392.989990234375,399.5199890136719,613537]
["ADBE",1742913000,399.4867858886719,403.4198913574219,399.3699951171875,403.0199890136719,441594]
["ADBE",1742916600,403.1000061035156,404.32000732421875,401.760009765625,402.7900085449219,500462]
["ADBE",1742920200,402.7950134277344,403.80499267578125,394.4700012207031,402.92498779296875,323602]
["ADBE",1742923800,402.81500244140625,403.06500244140625,401.0199890136719,401.7799987792969,370888]
["ADBE",1742927400,401.7799987792969,402.659912109375,400.010009765625,402.5,356956]
["ADBE",1742931000,402.6000061035156,403.9198913574219,401.8599853515625,403.6000061035156,463474]
["ADBE",1742995800,403.0,404.5,398.010009765625,399.010009765625,692061]
["ADBE",1742999400,399.1700134277344,400.6799011230469,397.32000732421875,400.1050109863281,354540]
["ADBE",1743003000,400.1000061035156,400.4599914550781,398.4599914550781,400.07501220703125,364771]
["ADBE",1743006600,400.0299987792969,400.3279113769531,397.6400146484375,397.9700012207031,205101]
["ADBE",1743010200,397.989990234375,399.4399108886719,397.1499938964844,398.8699951171875,168549]
["ADBE",1743013800,398.8699951171875,398.9049987792969,397.010009765625,397.7799987792969,504320]
["ADBE",1743017400,397.8450012207031,399.0,397.3299865722656,397.80999755859375,428594]
["ADBE",1743082200,397.44000244140625,398.82000732421875,392.510009765625,398.25,513566]
["ADBE",1743085800,398.25,400.3500061035156,397.75,400.0400085449219,292517]
["ADBE",1743089400,399.9200134277344,401.4762878417969,398.6499938964844,400.57000732421875,200548]
["ADBE",1743093000,400.57501220703125,401.32501220703125,397.30999755859375,397.55499267578125,246343]
["ADBE",1743096600,397.32000732421875,398.8599853515625,397.32000732421875,398.17999267578125,176067]
["ADBE",1743100200,397.8900146484375,398.3800048828125,396.6300048828125,397.197509765625,247412]
["ADBE",1743103800,396.8800048828125,396.989990234375,395.4599914550781,396.0299987792969,432386]
["ADBE",1743168600,393.8900146484375,396.6700134277344,389.1499938964844,389.3550109863281,645531]
["ADBE",1743172200,389.3299865722656,389.57501220703125,386.7200012207031,387.5400085449219,571909]
["ADBE",1743175800,387.6600036621094,388.92999267578125,386.8999938964844,387.1000061035156,299498]
["ADBE",1743179400,387.1000061035156,388.4414978027344,386.2900085449219,386.6650085449219,327090]
["ADBE",1743183000,386.5010070800781,387.7200012207031,386.04998779296875,386.30999755859375,262042]
["ADBE",1743186600,386.30999755859375,387.0400085449219,385.75,386.2099914550781,325195]
["ADBE",1743190200,386.04998779296875,387.0150146484375,384.79998779296875,385.67999267578125,597331]
["ADBE",1743427800,380.0,381.54998779296875,374.79998779296875,375.5600891113281,708838]
["ADBE",1743431400,375.92999267578125,379.7900085449219,375.92999267578125,379.2049865722656,420979]
["ADBE",1743435000,379.1300048828125,381.9800109863281,379.04998779296875,381.3349914550781,331576]
["ADBE",1743438600,381.44000244140625,381.6300048828125,379.55999755859375,380.42999267578125,259894]
["ADBE",1743442200,380.3999938964844,382.3070068359375,380.372314453125,382.29998779296875,323675]
["ADBE",1743445800,382.1199951171875,384.19000244140625,381.6369934082031,382.4200134277344,318832]
["ADBE",1743449400,382.510009765625,384.79998779296875,381.92999267578125,383.4200134277344,616089]
["ADBE",1743514200,381.1300048828125,384.0,375.5299987792969,375.9800109863281,824082]
["ADBE",1743517800,375.8399963378906,381.6000061035156,375.8399963378906,379.4200134277344,499764]
["ADBE",1743521400,379.720703125,381.1050109863281,379.010009765625,380.0249938964844,270643]
["ADBE",1743525000,380.0249938964844,380.82000732421875,378.6099853515625,380.4750061035156,227155]
["ADBE",1743528600,380.3500061035156,381.1099853515625,378.54998779296875,378.7200012207031,238569]
["ADBE",1743532200,378.67401123046875,381.1300048828125,378.4599914550781,380.7099914550781,336234]
["ADBE",1743535800,380.6400146484375,383.260009765625,380.42999267578125,383.1000061035156,710568]
["ADBE",1743600600,378.7427062988281,382.7950134277344,376.5400085449219,382.5899963378906,410889]
["ADBE",1743604200,382.614990234375,382.92999267578125,381.4100036621094,382.8999938964844,257554]
["ADBE",1743607800,383.05999755859375,385.651611328125,381.6499938964844,385.6000061035156,379514]
["ADBE",1743611400,385.82000732421875,388.0,383.20001220703125,386.9700012207031,284740]
["ADBE",1743615000,386.76300048828125,386.79998779296875,382.7099914550781,382.7099914550781,264474]
["ADBE",1743618600,382.6099853515625,384.29998779296875,382.3949890136719,383.6662902832031,245300]
["ADBE",1743622200,383.6600036621094,386.5799865722656,383.6600036621094,385.5799865722656,467457]
["ADBE",1743687000,371.875,376.010009765625,367.7701110839844,369.010009765625,1252758]
["ADBE",1743690600,368.80999755859375,370.5,368.0,369.2449951171875,652258]
["ADBE",1743694200,369.239990234375,372.1400146484375,368.91668701171875,371.3599853515625,557637]
["ADBE",1743697800,371.4100036621094,372.95001220703125,369.49749755859375,369.6099853515625,460695]
["ADBE",1743701400,369.6050109863281,370.9700012207031,368.3930969238281,368.8800048828125,394174]
["ADBE",1743705000,368.8800048828125,369.95001220703125,367.0299987792969,367.489990234375,559113]
["ADBE",1743708600,367.489990234375,368.32000732421875,366.2900085449219,367.4200134277344,550332]
["ADBE",1743773400,359.0,361.3799133300781,353.9200134277344,356.1600036621094,1216843]
["ADBE",1743777000,356.1449890136719,361.7300109863281,352.8299865722656,358.5,769151]
["ADBE",1743780600,358.30999755859375,359.20001220703125,354.8699951171875,355.7200012207031,420810]
["ADBE",1743784200,355.6499938964844,356.6000061035156,352.79998779296875,355.93499755859375,596946]
["ADBE",1743787800,355.7699890136719,358.7099914550781,352.5199890136719,352.864990234375,551530]
["ADBE",1743791400,353.0299987792969,354.2799987792969,350.9100036621094,353.3399963378906,619409]
["ADBE",1743795000,353.2900085449219,355.3399963378906,348.79998779296875,348.8800048828125,714365]
["ADBE",1744032600,336.0150146484375,358.3599853515625,332.010009765625,342.239990234375,2215186]
["ADBE",1744036200,343.1099853515625,347.80499267578125,335.82000732421875,336.7850036621094,984532]
["ADBE",1744039800,336.7799987792969,342.4049987792969,335.8800048828125,339.0199890136719,737616]
["ADBE",1744043400,339.0249938964844,341.3550109863281,334.010009765625,341.0199890136719,620456]
["ADBE",1744047000,340.9548034667969,345.3999938964844,339.2749938964844,340.42999267578125,621345]
["ADBE",1744050600,340.4599914550781,344.8800048828125,337.0,337.3399963378906,681961]
["ADBE",1744054200,337.4750061035156,341.9849853515625,337.4750061035156,340.9200134277344,805031]
["ADBE",1744119000,350.0,350.739990234375,345.510009765625,349.79998779296875,871330]
["ADBE",1744122600,349.94500732421875,350.32000732421875,344.6700134277344,345.17999267578125,442114]
["ADBE",1744126200,345.2449951171875,348.46990966796875,341.5,343.04998779296875,403494]
["ADBE",1744129800,343.0400085449219,343.3999938964844,335.9599914550781,338.2850036621094,557387]
["ADBE",1744133400,338.2850036621094,342.3299865722656,338.05999755859375,340.20001220703125,492714]
["ADBE",1744137000,340.19000244140625,343.260009765625,333.8299865722656,337.2008056640625,990262]
["ADBE",1744140600,337.05499267578125,340.1600036621094,334.3500061035156,340.0199890136719,1662813]
["ADBE",1744205400,339.8800048828125,341.94000244140625,335.1499938964844,338.0,853920]
["ADBE",1744209000,338.010009765625,339.44000244140625,333.42999267578125,335.7850036621094,594283]
["ADBE",1744212600,335.5199890136719,339.8900146484375,334.0,339.0299987792969,486960]
["ADBE",1744216200,339.0299987792969,359.05999755859375,336.2699890136719,351.80499267578125,1017083]
["ADBE",1744219800,351.4849853515625,363.6098937988281,350.7099914550781,362.42999267578125,747553]
["ADBE",1744223400,362.7099914550781,365.0,354.7699890136719,363.67999267578125,953496]
["ADBE",1744227000,363.67999267578125,365.7200012207031,361.8599853515625,363.94000244140625,1188628]
["ADBE",1744291800,360.0,362.5,353.05999755859375,353.2049865722656,874327]
["ADBE",1744295400,353.2799987792969,355.79998779296875,351.8399963378906,351.8399963378906,474219]
["ADBE",1744299000,352.010009765625,352.7771911621094,341.55999755859375,342.7325134277344,741154]
["ADBE",1744302600,342.6400146484375,350.29998779296875,342.6400146484375,345.75,708025]
["ADBE",1744306200,345.0,351.37310791015625,345.0,350.5400085449219,780649]
["ADBE",1744309800,350.5400085449219,353.4599914550781,348.510009765625,348.7449951171875,569484]
["ADBE",1744313400,348.7449951171875,351.3349914550781,346.19000244140625,350.2200012207031,717215]
["ADBE",1744378200,351.9599914550781,352.32000732421875,343.6300048828125,344.2300109863281,642624]
["ADBE",1744381800,343.739990234375,347.4800109863281,342.3500061035156,344.68499755859375,474133]
["ADBE",1744385400,344.5,348.1675109863281,344.1000061035156,346.04998779296875,414791]
["ADBE",1744389000,346.010009765625,350.3800048828125,345.9100036621094,347.8450012207031,386852]
["ADBE",1744392600,348.07000732421875,352.1370849609375,347.3900146484375,351.46319580078125,405886]
["ADBE",1744396200,351.32000732421875,352.1000061035156,349.7799987792969,350.5299987792969,343969]
["ADBE",1744399800,350.5,353.1000061035156,349.6700134277344,352.1300048828125,662529]
["ADBE",1744637400,359.510009765625,362.04998779296875,355.45001220703125,356.6000061035156,684580]
["ADBE",1744641000,356.6700134277344,358.1499938964844,352.4700012207031,352.4700012207031,372619]
["ADBE",1744644600,352.4700012207031,353.43499755859375,348.5,351.1000061035156,334843]
["ADBE",1744648200,351.1099853515625,352.489990234375,349.0299987792969,350.6050109863281,278509]
["ADBE",1744651800,350.5899963378906,353.555908203125,349.30999755859375,353.1144104003906,277161]
["ADBE",1744655400,352.7799987792969,353.989990234375,352.29998779296875,352.7900085449219,295950]
["ADBE",1744659000,352.7900085449219,353.44000244140625,350.2300109863281,350.80999755859375,522965]
["ADBE",1744723800,351.04998779296875,356.489990234375,351.04998779296875,352.864990234375,604380]
["ADBE",1744727400,353.010009765625,353.75,351.7300109863281,351.7950134277344,388332]
["ADBE",1744731000,351.7699890136719,353.7799987792969,351.2799987792969,353.4599914550781,259763]
["ADBE",1744734600,353.3500061035156,353.3900146484375,350.1099853515625,350.32000732421875,222966]
["ADBE",1744738200,350.3399963378906,351.20001220703125,349.30999755859375,349.94000244140625,292917]
["ADBE",1744741800,349.8999938964844,351.340087890625,349.5,349.9100036621094,374604]
["ADBE",1744745400,349.9700012207031,350.82000732421875,349.18499755859375,350.3599853515625,425860]
["ADBE",1744810200,345.0,345.6600036621094,342.8900146484375,345.3999938964844,640776]
["ADBE",1744813800,345.5299987792969,349.9100036621094,345.2149963378906,348.6499938964844,494114]
["ADBE",1744817400,348.6499938964844,349.8500061035156,347.8900146484375,349.4689025878906,330513]
["ADBE",1744821000,349.5400085449219,350.3800048828125,348.5978088378906,349.9700012207031,269549]
["ADBE",1744824600,349.7799987792969,349.7900085449219,343.989990234375,346.0450134277344,394134]
["ADBE",1744828200,345.92999267578125,345.92999267578125,341.3100891113281,341.625,387257]
["ADBE",1744831800,341.8900146484375,345.0899963378906,341.7049865722656,344.1600036621094,504265]
["ADBE",1744896600,349.1300048828125,349.1300048828125,345.0899963378906,347.614990234375,1125176]
["ADBE",1744900200,347.5799865722656,351.3699951171875,347.04998779296875,349.6600036621094,567616]
["ADBE",1744903800,349.5799865722656,351.2099914550781,348.8699951171875,350.44000244140625,725737]
["ADBE",1744907400,350.4849853515625,351.048095703125,348.5299987792969,348.6700134277344,387646]
["ADBE",1744911000,348.6700134277344,351.8450012207031,348.6700134277344,351.239990234375,451002]
["ADBE",1744914600,351.3299865722656,351.875,350.2090148925781,350.7492980957031,683562]
["ADBE",1744918200,350.79998779296875,351.4700012207031,348.3599853515625,348.8399963378906,770676]
["ADBE",1745242200,344.2799987792969,346.67999267578125,338.6400146484375,339.7950134277344,612594]
["ADBE",1745245800,339.572509765625,342.32000732421875,339.4649963378906,341.8299865722656,483216]
["ADBE",1745249400,341.7699890136719,342.1069030761719,340.1099853515625,341.75,415580]
["ADBE",1745253000,341.7900085449219,343.8392028808594,340.8800048828125,341.67999267578125,323806]
["ADBE",1745256600,341.6199951171875,342.2900085449219,340.67999267578125,341.1400146484375,351710]
["ADBE",1745260200,341.1499938964844,341.67999267578125,338.8599853515625,341.06500244140625,490441]
["ADBE",1745263800,341.2699890136719,343.6199951171875,340.8999938964844,343.2200012207031,566150]
["ADBE",1745328600,349.1400146484375,349.8999938964844,344.36871337890625,347.3949890136719,437314]
["ADBE",1745332200,347.0,349.0299987792969,346.75,347.8299865722656,425621]
["ADBE",1745335800,347.9200134277344,351.95001220703125,347.4696044921875,351.5,544389]
["ADBE",1745339400,351.3999938964844,352.0799865722656,347.3800048828125,347.45001220703125,305508]
["ADBE",1745343000,347.3699951171875,350.29998779296875,346.75,349.739990234375,226298]
["ADBE",1745346600,349.7699890136719,350.3922119140625,347.4368896484375,347.7300109863281,238743]
["ADBE",1745350200,347.7349853515625,350.1000061035156,347.17999267578125,349.8999938964844,560815]
["ADBE",1745415000,358.6582946777344,362.94000244140625,356.1700134277344,358.0299987792969,595711]
["ADBE",1745418600,357.8900146484375,358.7900085449219,354.42999267578125,355.0249938964844,359354]
["ADBE",1745422200,355.1199951171875,355.260009765625,350.6099853515625,351.82501220703125,289138]
["ADBE",1745425800,351.9700012207031,354.8999938964844,351.7200012207031,354.29998779296875,431161]
["ADBE",1745429400,354.4100036621094,354.8800048828125,352.614990234375,353.44000244140625,231193]
["ADBE",1745433000,353.5400085449219,354.3941955566406,350.2851867675781,350.8500061035156,307795]
["ADBE",1745436600,350.94000244140625,352.4700012207031,349.79998779296875,351.5799865722656,448788]
["ADBE",1745501400,353.5899963378906,359.0199890136719,353.2449951171875,359.0199890136719,667471]
["ADBE",1745505000,359.04998779296875,360.2300109863281,358.1600036621094,358.9700012207031,285540]
["ADBE",1745508600,358.760009765625,359.8399963378906,358.1099853515625,358.5400085449219,297354]
["ADBE",1745512200,358.54058837890625,359.1300048828125,357.32501220703125,357.8349914550781,287800]
["ADBE",1745515800,357.9599914550781,359.489990234375,357.92999267578125,359.1700134277344,307081]
["ADBE",1745519400,359.1199951171875,360.42999267578125,358.8800048828125,359.30999755859375,311776]
["ADBE",1745523000,359.3644104003906,361.1199951171875,359.20001220703125,360.9100036621094,482832]
["ADBE",1745587800,361.69500732421875,365.7200012207031,360.0,362.79998779296875,508470]
["ADBE",1745591400,362.79998779296875,366.3500061035156,362.010009765625,365.760009765625,467131]
["ADBE",1745595000,365.8099060058594,367.29998779296875,365.17999267578125,366.7300109863281,368448]
["ADBE",1745598600,366.44000244140625,369.30999755859375,366.3999938964844,369.1099853515625,336828]
["ADBE",1745602200,369.1300048828125,369.17498779296875,365.360107421875,367.3349914550781,308292]
["ADBE",1745605800,367.260009765625,368.1000061035156,366.3699951171875,366.4200134277344,298650]
["ADBE",1745609400,366.375,368.0920104980469,365.9200134277344,367.7900085449219,529167]
["ADBE",1745847000,368.04998779296875,370.989990234375,366.54998779296875,369.2325134277344,691697]
["ADBE",1745850600,369.4100036621094,370.2900085449219,367.3800048828125,367.60479736328125,534950]
["ADBE",1745854200,367.6600036621094,368.5098876953125,365.6499938964844,366.00299072265625,270906]
["ADBE",1745857800,366.05499267578125,367.1300048828125,364.7699890136719,364.875,235327]
["ADBE",1745861400,364.9800109863281,367.1600036621094,364.6600036621094,366.80999755859375,279659]
["ADBE",1745865000,366.94000244140625,368.2200012207031,366.7699890136719,367.989990234375,262253]
["ADBE",1745868600,368.07000732421875,369.29998779296875,367.55999755859375,368.5,460160]
["ADBE",1745933400,367.2099914550781,373.2799987792969,366.8800048828125,372.4750061035156,407867]
["ADBE",1745937000,372.4599914550781,373.8800048828125,372.05999755859375,372.5299987792969,268580]
["ADBE",1745940600,372.55999755859375,373.4049987792969,371.6000061035156,371.7250061035156,192012]
["ADBE",1745944200,371.7099914550781,372.05999755859375,369.6763916015625,370.6099853515625,158403]
["ADBE",1745947800,370.5260009765625,372.260009765625,370.3900146484375,371.95989990234375,175002]
["ADBE",1745951400,371.9599914550781,372.1300048828125,371.0899963378906,371.42999267578125,357421]
["ADBE",1745955000,371.45001220703125,371.7200012207031,370.4100036621094,371.0799865722656,321805]
["ADBE",1746019800,365.79998779296875,368.75,363.55999755859375,368.739990234375,426456]
["ADBE",1746023400,368.7200012207031,371.25,368.489990234375,371.010009765625,230514]
["ADBE",1746027000,370.94000244140625,372.0249938964844,370.07391357421875,370.5899963378906,221858]
["ADBE",1746030600,370.2799987792969,371.4100036621094,369.3999938964844,371.3031921386719,145313]
["ADBE",1746034200,371.489990234375,372.9200134277344,370.8399963378906,371.7699890136719,197162]
["ADBE",1746037800,371.75,372.56500244140625,370.94000244140625,370.94000244140625,210144]
["ADBE",1746041400,370.92999267578125,376.0,370.8699951171875,374.8399963378906,625658]
["ADBE",1746106200,378.29998779296875,379.5350036621094,374.67999267578125,378.6300048828125,450508]
["ADBE",1746109800,378.6700134277344,380.44000244140625,378.1708984375,379.3299865722656,262042]
["ADBE",1746113400,379.5299987792969,379.79638671875,377.05999755859375,378.2250061035156,186455]
["ADBE",1746117000,378.04998779296875,379.19000244140625,377.4425048828125,378.6444091796875,189445]
["ADBE",1746120600,378.56658935546875,378.9798889160156,377.1099853515625,378.8900146484375,213370]
["ADBE",1746124200,378.79998779296875,379.20001220703125,378.05999755859375,378.6300048828125,225568]
["ADBE",1746127800,378.6499938964844,378.7200012207031,374.07000732421875,374.3699951171875,624194]