[[1664902800000,10.7,11.1,7.15,7.15,330716796],[1664989200000,5.85,6.45,5.05,5.15,361105489],[1665075600000,5.4,5.45,4.7,5.2,232684182],[1665162000000,5.1,5.15,4.76,5,131780847],[1665421200000,4.98,5.15,4.88,5,51045639],[1665507600000,5,5.05,4.48,4.48,43520132],[1665594000000,4.5,4.62,3.88,3.88,85779188],[1665680400000,4.5,4.62,3.88,3.88,85779188],[1665766800000,4.5,4.62,3.88,3.88,85779188],[1666026000000,3.88,3.9,3.56,3.68,9027003],[1666112400000,3.72,3.9,3.64,3.88,11371787],[1666198800000,3.88,3.88,3.72,3.78,4074716],[1666285200000,3.78,3.94,3.78,3.9,10555243],[1666717200000,3.88,3.88,3.7,3.72,3825814],[1666803600000,3.74,3.74,3.58,3.62,2464305],[1666890000000,3.62,3.72,3.62,3.7,2263098],[1666976400000,3.72,3.74,3.64,3.66,1812834],[1667322000000,3.74,3.82,3.72,3.8,4056234],[1667408400000,3.8,3.8,3.66,3.7,3658557],[1667494800000,3.7,4.44,3.7,4.24,162486194],[1667581200000,4.4,4.46,4.16,4.16,54934524],[1667840400000,3.94,3.98,3.84,3.9,7082752],[1667926800000,3.9,3.92,3.84,3.84,2257208],[1668013200000,3.86,3.86,3.72,3.76,2695608],[1668099600000,3.72,3.76,3.66,3.66,2741953],[1668186000000,3.7,3.74,3.64,3.7,2237417],[1668445200000,3.7,3.7,3.56,3.6,2658505],[1668531600000,3.54,3.58,3.52,3.52,1483857],[1668618000000,3.58,3.6,3.54,3.56,682542],[1668704400000,3.56,3.56,3.5,3.52,929118],[1668790800000,3.52,3.56,3.5,3.52,815517],[1669050000000,3.58,3.64,3.52,3.56,2145225],[1669136400000,3.58,3.58,3.52,3.58,1836716],[1669222800000,3.58,3.6,3.54,3.58,1752638],[1669309200000,3.58,3.74,3.54,3.74,7083576],[1669395600000,3.78,3.9,3.72,3.88,10900837],[1669654800000,3.96,3.98,3.6,3.6,13801615],[1669741200000,3.66,3.7,3.62,3.64,2318611],[1669827600000,3.68,3.68,3.56,3.56,2087345],[1669914000000,3.6,3.6,3.48,3.5,3619876],[1670000400000,3.48,3.62,3.48,3.52,3185213],[1670259600000,3.48,3.62,3.48,3.52,3185213],[1670346000000,3.52,3.54,3.36,3.36,3450568],[1670432400000,3.34,3.4,3.32,3.32,1822817],[1670518800000,3.32,3.4,3.28,3.28,1677198],[1670605200000,3.3,3.32,3.22,3.24,1696174],[1670864400000,3.3,3.32,3.22,3.24,1696174],[1670950800000,3.26,3.3,3.24,3.26,1465076],[1671123600000,3.18,3.24,3.14,3.16,1790304],[1671210000000,3.16,3.2,3.12,3.14,723084],[1671469200000,3.14,3.14,2.86,2.86,5040724],[1671555600000,2.88,2.92,2.64,2.64,3419833],[1671642000000,2.64,2.8,2.64,2.72,2633114],[1671728400000,2.7,2.8,2.7,2.72,856775],[1671814800000,2.72,2.94,2.62,2.92,4177235],[1672074000000,2.9,3.06,2.86,2.92,3714684],[1672160400000,2.92,3,2.9,2.94,2329211],[1672246800000,2.96,2.98,2.94,2.96,986833],[1672333200000,2.96,2.98,2.92,2.96,518021],[1672419600000,2.96,2.98,2.94,2.94,771036],[1672765200000,2.96,2.96,2.92,2.92,902898],[1672851600000,2.94,2.94,2.88,2.88,888913],[1672938000000,2.94,2.94,2.82,2.82,902929],[1673024400000,2.88,2.88,2.8,2.8,458400],[1673283600000,2.84,2.86,2.8,2.82,654957],[1673370000000,2.84,2.94,2.84,2.88,1591201],[1673456400000,2.88,3.06,2.86,3.06,5349537],[1673542800000,3.04,3.06,3,3,2339812],[1673629200000,3.04,3.04,2.98,3.02,2094635],[1673888400000,3.04,3.12,3.02,3.04,1990204],[1673974800000,3.06,3.12,3.04,3.04,1745316],[1674061200000,3.06,3.1,3.04,3.06,724410],[1674147600000,3.06,3.08,3.02,3.04,1055100],[1674234000000,3.02,3.04,2.88,2.92,4259034],[1674493200000,2.94,3.08,2.94,3.02,4733081],[1674579600000,3.02,3.16,3,3.12,6119849],[1674666000000,3.12,3.16,3.08,3.1,2814245],[1674752400000,3.08,3.12,3,3.04,1390931],[1674838800000,3.08,3.24,3.04,3.24,5707797],[1675098000000,3.26,3.28,3.16,3.2,3859715],[1675184400000,3.2,3.22,3.04,3.1,2399239],[1675270800000,3.14,3.38,3.14,3.26,15300130],[1675357200000,3.28,3.46,3.24,3.42,15422177],[1675443600000,3.44,3.56,3.42,3.46,26961758],[1675702800000,3.48,3.52,3.46,3.46,14271388],[1675789200000,3.44,3.52,3.34,3.4,11031525],[1675875600000,3.42,3.42,3.32,3.32,2928507],[1675962000000,3.34,3.34,3.1,3.3,3208467],[1676048400000,3.26,3.36,3.26,3.3,1406958],[1676307600000,3.28,3.32,3.16,3.18,1609520],[1676394000000,3.18,3.22,3.02,3.08,2673282],[1676480400000,3.02,3.06,2.82,2.94,4154952],[1676566800000,2.94,2.96,2.88,2.9,643211],[1676653200000,2.9,2.96,2.82,2.84,769827],[1676912400000,2.84,2.92,2.84,2.88,779854],[1676998800000,2.9,2.96,2.9,2.94,795719],[1677085200000,2.94,2.96,2.9,2.9,538959],[1677171600000,2.88,2.92,2.88,2.9,552357],[1677258000000,2.88,2.9,2.78,2.8,2718184],[1677517200000,2.8,2.82,2.72,2.72,1781073],[1677603600000,2.74,2.78,2.64,2.68,1551916],[1677690000000,2.66,2.76,2.66,2.72,622040],[1677776400000,2.72,2.74,2.64,2.64,569503],[1677862800000,2.64,2.7,2.62,2.62,649328],[1678208400000,2.62,2.7,2.62,2.68,425752],[1678294800000,2.68,2.7,2.64,2.66,536510],[1678381200000,2.68,2.74,2.62,2.62,3029120],[1678467600000,2.62,2.64,2.6,2.6,965604],[1678726800000,2.6,2.6,2.3,2.3,2115053],[1678813200000,2.28,2.38,2.1,2.18,1871614],[1678899600000,2.22,2.4,2.22,2.36,2146419],[1678986000000,2.3,2.46,2.28,2.36,1743611],[1679072400000,2.4,2.4,2.3,2.36,681002],[1679331600000,2.3,2.52,2.3,2.4,2719664],[1679418000000,2.4,2.48,2.4,2.42,1528800],[1679504400000,2.44,2.54,2.44,2.52,1773812],[1679590800000,2.5,2.64,2.46,2.6,4380585],[1679677200000,2.56,2.58,2.54,2.56,1342015],[1679936400000,2.58,2.58,2.44,2.46,1997111],[1680022800000,2.48,2.5,2.46,2.46,780601],[1680109200000,2.48,2.54,2.46,2.48,1219115],[1680195600000,2.52,2.52,2.44,2.44,470921],[1680282000000,2.44,2.46,2.32,2.32,1425864],[1680541200000,2.34,2.36,2.28,2.32,1256817],[1680627600000,2.32,2.36,2.28,2.34,686615],[1680714000000,2.34,2.34,2.18,2.24,989673],[1680800400000,2.34,2.34,2.18,2.24,989673],[1680886800000,2.26,2.26,2.2,2.22,219503],[1681146000000,2.24,2.3,2.22,2.26,293700],[1681232400000,2.28,2.28,2.22,2.22,352103],[1681318800000,2.22,2.26,2.22,2.22,207715],[1681405200000,2.22,2.26,2.22,2.22,207715],[1681491600000,2.22,2.26,2.22,2.22,207715],[1681750800000,2.22,2.36,2.22,2.24,1094868],[1681837200000,2.28,2.28,2.2,2.24,756450],[1681923600000,2.26,2.34,2.24,2.26,1175626],[1682010000000,2.24,2.28,2.2,2.2,500300],[1682096400000,2.22,2.24,2.12,2.14,563051],[1682355600000,2.16,2.2,2.12,2.12,215544],[1682442000000,2.18,2.18,2.02,2.18,1959569],[1682528400000,2.16,2.18,2.06,2.18,478043],[1682614800000,2.16,2.18,2.12,2.18,707572],[1682701200000,2.18,2.22,2.16,2.2,930363],[1682960400000,2.18,2.22,2.16,2.2,930363],[1683046800000,2.22,2.26,2.08,2.08,1601410],[1683133200000,2.08,2.36,2.06,2.2,2573443],[1683565200000,2.2,2.28,2.2,2.24,553212],[1683651600000,2.26,2.26,2.2,2.2,586516],[1683738000000,2.2,2.24,2.18,2.2,227601],[1683824400000,2.22,2.4,2.18,2.4,6153676],[1683910800000,2.36,2.36,2.22,2.22,2913000],[1684170000000,2.24,2.24,2.16,2.22,1094410],[1684256400000,2.22,2.24,2.18,2.22,392900],[1684342800000,2.24,2.34,2.22,2.22,856201],[1684429200000,2.24,2.28,2.1,2.22,1133740],[1684515600000,2.18,2.22,2.1,2.22,1816492],[1684774800000,2.14,2.16,2.1,2.16,2723400],[1684861200000,2.14,2.14,2.08,2.08,3338000],[1684947600000,2.08,2.14,2.08,2.1,978340],[1685034000000,2.1,2.16,2.08,2.1,3482418],[1685120400000,2.08,2.12,2.06,2.1,1891694],[1685379600000,2.14,2.14,2.1,2.1,428128],[1685466000000,2.1,2.18,2.06,2.08,3019519],[1685552400000,2.08,2.1,2.06,2.08,323800],[1685638800000,2.08,2.12,2.06,2.06,1525602],[1685725200000,2.08,2.08,2.06,2.06,397600],[1685984400000,2.08,2.08,2.06,2.06,397600],[1686070800000,2.1,2.28,2.06,2.12,22288117],[1686157200000,2.14,2.32,2.14,2.28,18746118],[1686243600000,2.28,2.36,2.24,2.32,6726787],[1686330000000,2.32,2.46,2.28,2.38,8344484],[1686589200000,2.4,2.5,2.26,2.3,8067829],[1686675600000,2.34,2.34,2.24,2.32,4021951],[1686762000000,2.32,2.32,2.24,2.24,1930401],[1686848400000,2.24,2.24,2.1,2.12,4164957],[1686934800000,2.12,2.16,2.1,2.12,616150],[1687194000000,2.12,2.12,2.04,2.1,1542907],[1687280400000,2.08,2.08,1.99,2.04,4802321],[1687366800000,2.04,2.04,1.94,1.95,2286452],[1687453200000,1.95,1.95,1.82,1.82,2716904],[1687539600000,1.81,1.89,1.75,1.82,2114212],[1687798800000,1.85,1.85,1.7,1.7,1691166],[1687885200000,1.69,1.76,1.67,1.69,2906384],[1687971600000,1.69,1.73,1.62,1.62,1387944],[1688058000000,1.63,1.69,1.6,1.67,954619],[1688144400000,1.7,1.79,1.67,1.78,2336474],[1688403600000,1.78,1.78,1.73,1.74,1069912],[1688490000000,1.77,1.77,1.71,1.74,490400],[1688576400000,1.74,1.74,1.66,1.66,926200],[1688662800000,1.67,1.68,1.6,1.64,811981],[1688749200000,1.62,1.67,1.61,1.61,1320718],[1689008400000,1.62,1.64,1.6,1.62,404400],[1689094800000,1.62,1.73,1.62,1.62,1863056],[1689181200000,1.64,1.65,1.59,1.6,367046],[1689267600000,1.62,1.62,1.55,1.57,612957],[1689354000000,1.58,1.64,1.58,1.61,708237],[1689613200000,1.61,1.66,1.61,1.64,784200],[1689786000000,1.6,1.63,1.59,1.6,469604],[1689872400000,1.6,1.64,1.58,1.58,532703],[1689958800000,1.59,1.6,1.57,1.59,184100],[1690218000000,1.59,1.67,1.59,1.63,1821966],[1690304400000,1.63,1.64,1.6,1.6,727607],[1690390800000,1.61,1.62,1.6,1.6,392900],[1690477200000,1.6,1.63,1.59,1.6,534106],[1690995600000,1.61,1.62,1.59,1.61,405700],[1691082000000,1.6,1.69,1.6,1.63,3003094],[1691168400000,1.65,1.65,1.63,1.63,277300],[1691686800000,1.58,1.59,1.57,1.57,204203],[1691773200000,1.61,1.63,1.58,1.62,726700],[1692205200000,1.65,1.65,1.59,1.6,569601],[1692378000000,1.64,1.83,1.64,1.69,13269969],[1692637200000,1.71,1.75,1.69,1.72,3391658],[1692896400000,1.8,1.91,1.79,1.82,4980106],[1692982800000,1.83,1.84,1.79,1.8,1816488],[1693242000000,1.82,1.82,1.78,1.8,806309],[1693933200000,1.76,1.79,1.74,1.75,1225044],[1694192400000,1.75,1.78,1.74,1.75,544917],[1695056400000,1.81,1.92,1.78,1.85,10525900],[1695142800000,1.85,1.89,1.83,1.84,5009300],[1695229200000,1.84,1.85,1.79,1.79,2286700],[1695315600000,1.79,1.8,1.72,1.74,2049400],[1695402000000,1.75,1.78,1.74,1.75,490600],[1695661200000,1.73,1.77,1.7,1.71,849300],[1695747600000,1.72,1.73,1.64,1.65,1977500],[1695834000000,1.62,1.66,1.62,1.66,321900],[1695920400000,1.64,1.7,1.6,1.6,879700],[1696006800000,1.6,1.63,1.59,1.59,479300],[1696266000000,1.61,1.63,1.58,1.6,497300],[1696352400000,1.61,1.61,1.44,1.46,2316300],[1696438800000,1.46,1.49,1.44,1.46,596000],[1696525200000,1.47,1.48,1.43,1.45,459700],[1696611600000,1.45,1.49,1.45,1.45,340000],[1696870800000,1.45,1.45,1.35,1.37,1053200],[1696957200000,1.39,1.39,1.33,1.34,622100],[1697043600000,1.34,1.35,1.31,1.33,1578400],[1697130000000,1.34,1.47,1.33,1.36,7804100],[1697475600000,1.34,1.34,1.3,1.31,793100],[1697562000000,1.33,1.35,1.31,1.31,182700],[1697648400000,1.33,1.33,1.29,1.3,322800],[1697734800000,1.32,1.32,1.29,1.29,110800],[1697821200000,1.29,1.29,1.24,1.24,428200],[1698166800000,1.23,1.24,1.19,1.21,319200],[1698253200000,1.2,1.24,1.14,1.18,1359200],[1698339600000,1.17,1.18,1.08,1.09,1484600],[1698426000000,1.1,1.12,1.08,1.12,319100],[1698685200000,1.1,1.14,1.1,1.11,150600],[1698771600000,1.13,1.13,1.08,1.08,298900],[1698858000000,1.09,1.1,1.07,1.08,283500],[1698944400000,1.09,1.18,1.09,1.15,681800],[1699030800000,1.15,1.17,1.15,1.17,103500],[1699290000000,1.18,1.18,1.13,1.15,204600],[1699376400000,1.16,1.16,1.13,1.13,164100],[1699462800000,1.14,1.15,1.1,1.1,260600],[1699549200000,1.1,1.1,1.06,1.09,277200],[1699635600000,1.08,1.08,1,1,1384400],[1699894800000,1.02,1.03,1,1.01,338000],[1699981200000,1.01,1.03,0.94,0.94,787400],[1700067600000,0.96,1.03,0.96,0.99,381600],[1700154000000,0.99,1.01,0.98,1,282000],[1700240400000,1.03,1.2,0.95,0.97,16061000],[1700499600000,0.97,0.98,0.96,0.97,1210400],[1700586000000,0.98,1,0.97,0.98,1944700],[1700672400000,0.98,1.01,0.97,0.99,1397600],[1700758800000,0.99,1,0.98,0.98,664600],[1700845200000,0.98,0.99,0.97,0.97,490800],[1701104400000,0.98,0.98,0.97,0.97,311900],[1701190800000,0.97,1.02,0.97,0.99,1234300],[1701277200000,0.99,0.99,0.96,0.96,671600],[1701363600000,0.97,0.97,0.92,0.93,753000],[1701450000000,0.93,0.93,0.92,0.92,391500],[1701709200000,0.93,0.93,0.91,0.91,252300],[1701882000000,0.9,0.92,0.89,0.91,221800],[1701968400000,0.91,0.93,0.9,0.91,373400],[1702054800000,0.93,0.94,0.89,0.9,703500],[1702400400000,0.91,0.92,0.89,0.89,169000],[1702486800000,0.89,0.9,0.85,0.87,574900],[1702573200000,0.87,0.92,0.87,0.88,583700],[1702659600000,0.89,0.9,0.88,0.9,397900],[1702918800000,1.02,1.18,1.02,1.18,11956000],[1703005200000,1.4,1.45,1.31,1.35,29976200],[1703091600000,1.41,1.42,1.16,1.22,18041600],[1703178000000,1.19,1.25,1.19,1.23,7344400],[1703264400000,1.22,1.22,1.11,1.15,6633900],[1703264400000,1.22,1.22,1.11,1.15,6633900],[1703523600000,1.15,1.38,1.1,1.3,27729000],[1703523600000,1.15,1.38,1.1,1.3,27729000],[1703610000000,1.34,1.35,1.21,1.21,7515800],[1703696400000,1.24,1.55,1.2,1.48,68791100],[1703782800000,1.49,1.56,1.41,1.44,20264000],[1704214800000,1.46,1.65,1.44,1.56,33991400],[1704301200000,1.55,1.59,1.52,1.56,6513200],[1704387600000,1.59,1.65,1.53,1.56,14692800],[1704474000000,1.58,1.62,1.46,1.5,8654800],[1704733200000,1.51,1.61,1.49,1.56,9644200],[1704819600000,1.57,1.64,1.5,1.52,13294300],[1704906000000,1.52,1.54,1.4,1.43,4657200],[1704992400000,1.42,1.74,1.42,1.65,85368200],[1705078800000,1.57,1.58,1.5,1.58,6727600],[1705338000000,1.59,1.63,1.53,1.62,3086900],[1705424400000,1.62,1.62,1.55,1.58,1201500],[1705510800000,1.57,1.57,1.44,1.49,2948700],[1705597200000,1.49,1.55,1.46,1.54,1625900],[1705942800000,1.51,1.51,1.46,1.49,869900],[1706029200000,1.48,1.5,1.38,1.4,2851700],[1706115600000,1.42,1.46,1.37,1.42,1568600],[1706202000000,1.4,1.51,1.39,1.5,2271400],[1706288400000,1.5,1.5,1.45,1.5,628600],[1706547600000,1.55,1.58,1.47,1.53,2899000],[1706634000000,1.55,1.57,1.51,1.55,3319600],[1706720400000,1.55,1.55,1.5,1.53,2340400],[1706806800000,1.52,1.56,1.38,1.43,6156100],[1706893200000,1.46,1.58,1.45,1.5,14610800],[1707152400000,1.51,1.68,1.49,1.68,33908400],[1707238800000,1.65,1.83,1.63,1.66,79693300],[1707325200000,1.67,1.71,1.59,1.59,12719100],[1707411600000,1.59,1.64,1.56,1.6,8167800],[1707498000000,1.61,1.74,1.58,1.66,21414500],[1707757200000,1.68,1.8,1.65,1.8,30171100],[1707843600000,1.78,1.81,1.7,1.72,17776100],[1707930000000,1.73,1.76,1.61,1.65,13739100],[1708016400000,1.66,1.7,1.65,1.67,3740100],[1708102800000,1.69,1.74,1.62,1.62,7311300],[1708362000000,1.6,1.64,1.59,1.63,1831200],[1708448400000,1.62,1.62,1.5,1.54,3679700],[1708534800000,1.55,1.6,1.52,1.56,2779200],[1708621200000,1.56,1.63,1.53,1.6,3723500],[1708707600000,1.62,1.64,1.57,1.57,2634300],[1709053200000,1.56,1.68,1.54,1.64,5246100],[1709139600000,1.63,1.63,1.54,1.54,2332000],[1709226000000,1.55,1.56,1.42,1.43,3545400],[1709312400000,1.43,1.47,1.41,1.42,554900],[1709571600000,1.41,1.43,1.35,1.36,1989600],[1709658000000,1.36,1.38,1.32,1.36,1416100],[1709744400000,1.36,1.45,1.35,1.39,3181000],[1709830800000,1.41,1.44,1.36,1.36,2059000],[1709917200000,1.38,1.38,1.36,1.36,770900],[1710176400000,1.36,1.37,1.34,1.34,496500],[1710262800000,1.35,1.48,1.35,1.42,7665700],[1710349200000,1.44,1.49,1.38,1.39,4891800],[1710435600000,1.4,1.41,1.34,1.36,3000700],[1710522000000,1.37,1.42,1.36,1.39,1782100],[1710781200000,1.43,1.62,1.43,1.59,42860300],[1710867600000,1.62,1.68,1.55,1.58,34797700],[1710954000000,1.6,1.66,1.57,1.65,16903300],[1711040400000,1.69,1.73,1.61,1.61,21556000],[1711126800000,1.62,1.63,1.56,1.6,3941400],[1711386000000,1.62,1.79,1.6,1.64,36200700],[1711472400000,1.64,1.71,1.62,1.65,12778900],[1711558800000,1.67,1.75,1.66,1.74,18294400],[1711645200000,1.73,1.77,1.68,1.71,19610400],[1711731600000,1.71,1.75,1.66,1.68,9743000],[1711990800000,1.68,1.69,1.63,1.63,2934300],[1712077200000,1.63,1.68,1.62,1.66,4016800],[1712250000000,1.76,1.89,1.61,1.62,42019900],[1712336400000,1.6,1.67,1.53,1.62,6254700],[1712682000000,1.62,1.68,1.6,1.64,3506700],[1712768400000,1.68,1.68,1.64,1.66,3385200],[1712854800000,1.64,1.65,1.59,1.59,3245400],[1713373200000,1.58,1.58,1.55,1.55,3445100],[1713459600000,1.58,1.62,1.55,1.59,2006300],[1713546000000,1.57,1.67,1.54,1.66,10568600],[1713805200000,1.67,1.84,1.66,1.84,23928400],[1713891600000,1.92,2.12,1.89,1.95,94018700],[1713978000000,1.95,2.1,1.82,2.02,69219100],[1714064400000,2,2.04,1.95,1.98,19148500],[1714150800000,1.99,2.38,1.99,2.36,44134900],[1714410000000,2.26,3.04,2.24,2.84,41213100],[1714496400000,2.88,3.08,2.68,2.96,29581300],[1714669200000,2.98,3.38,2.96,3.28,26359000],[1714755600000,3.26,3.32,3.04,3.22,17957200],[1715101200000,3.16,3.18,2.86,3.08,12595000],[1715187600000,3.06,3.24,2.96,3.04,16800100],[1715274000000,2.98,3.06,2.72,2.98,11903300],[1715360400000,2.98,3.1,2.88,3.06,9382000],[1715619600000,2.84,3.52,2.84,3.5,29848300],[1715706000000,3.5,3.58,3.34,3.5,9507100],[1715792400000,3.44,3.54,3.26,3.32,5959000],[1715878800000,3.32,3.46,3.18,3.38,4390000],[1715965200000,3.38,3.44,3.3,3.34,2002900],[1716224400000,3.32,3.38,3.24,3.3,1500200],[1716310800000,3.28,3.44,3.28,3.36,2696800],[1716483600000,3.38,3.52,3.2,3.52,5296500],[1716570000000,3.52,3.6,3.4,3.46,6592200],[1716829200000,3.48,3.56,3.32,3.5,3449800],[1716915600000,3.5,3.64,3.46,3.62,6131100],[1717002000000,3.62,3.66,3.42,3.52,4873900],[1717088400000,3.52,3.62,3.48,3.6,1704300],[1717174800000,3.62,3.7,3.56,3.7,4506400],[1717520400000,3.76,3.86,3.08,3.3,29120200],[1717606800000,3.24,3.34,3.14,3.22,5750900],[1717693200000,3.22,3.34,3.14,3.22,5130100],[1717693200000,3.22,3.34,3.14,3.22,5130100],[1717693200000,3.22,3.34,3.14,3.22,5130100],[1717779600000,3.2,3.48,3.2,3.32,9487600],[1718038800000,3.3,3.32,3.2,3.22,3750500],[1718125200000,3.24,3.28,3.2,3.24,1904300],[1718211600000,3.26,3.34,3.16,3.26,3915900],[1718298000000,3.26,3.38,3.18,3.24,6410600],[1718384400000,3.26,3.26,3.18,3.2,1474400],[1718643600000,3.18,3.4,3.18,3.26,10970200],[1718730000000,3.26,3.36,3.22,3.26,4932500],[1718816400000,3.22,3.34,3.2,3.32,5160300],[1718902800000,3.38,3.38,3.28,3.3,4135600],[1718989200000,3.32,3.36,3.24,3.3,6161500],[1719248400000,3.32,3.52,3.26,3.5,11020600],[1719334800000,3.58,3.62,3.38,3.4,13209200],[1719421200000,3.44,3.46,3.3,3.32,4136400],[1719507600000,3.3,3.36,3.28,3.3,15413200],[1719594000000,3.3,3.34,3.1,3.2,27420600],[1719853200000,3.22,3.28,3.18,3.2,1143500],[1719939600000,3.22,3.26,3.16,3.24,2527100],[1720026000000,3.22,3.42,3.22,3.4,5736100],[1720112400000,3.4,3.44,3.34,3.38,4100600],[1720198800000,3.4,3.44,3.3,3.3,4469200],[1720458000000,3.34,3.76,3.34,3.7,19731900],[1720544400000,3.82,4.18,3.76,3.94,29183100],[1720630800000,3.98,4.16,3.86,4.1,16849600],[1720717200000,4.1,4.1,3.96,3.98,8991900],[1720803600000,3.98,4.22,3.98,4.16,15958800],[1721062800000,4.24,4.24,4.08,4.12,5765100],[1721149200000,4.12,4.24,4.08,4.12,5242300],[1721235600000,4.12,4.2,3.92,4.14,10997700],[1721322000000,4.14,4.2,4.06,4.08,3982000],[1721408400000,4.08,4.14,3.92,4,6044000],[1721754000000,3.98,4.08,3.96,4.04,2250800],[1721840400000,4,4.18,4,4.1,5797000],[1721926800000,4.08,4.16,4.04,4.1,4778300],[1722013200000,4.1,4.14,4.02,4.04,7132000],[1722358800000,4.08,4.52,4.08,4.5,17099100],[1722445200000,4.46,4.64,4.46,4.52,5986400],[1722531600000,4.52,4.76,4.3,4.36,14069300],[1722618000000,4.32,4.48,4.32,4.38,2791200],[1722877200000,4.36,4.54,4.16,4.3,7440400],[1722963600000,4.32,4.34,4.26,4.34,1404200],[1723050000000,4.34,4.46,4.34,4.4,2510900],[1723136400000,4.42,4.48,4.34,4.4,2927400],[1723222800000,4.34,4.42,4.34,4.36,1268800],[1723568400000,4.42,4.6,4.32,4.5,20657500],[1723654800000,4.54,4.54,4.34,4.4,2707800],[1723741200000,4.46,4.46,4.26,4.3,2049500],[1723827600000,4.3,4.38,4.26,4.28,1603100],[1724086800000,4.28,4.42,4.28,4.38,1186500],[1724173200000,4.48,4.68,4.42,4.64,8257000],[1724259600000,4.72,4.84,4.14,4.28,20774500],[1724346000000,4.32,4.32,4.2,4.2,3104200],[1724432400000,4.18,4.3,4.18,4.22,2315500],[1724691600000,4.28,4.32,4.2,4.24,2266300],[1724778000000,4.26,4.34,4.22,4.3,2825100],[1724864400000,4.3,4.34,4.2,4.22,3869600],[1724950800000,4.24,4.26,4.14,4.26,1879700],[1725037200000,4.24,4.58,4.22,4.4,7582500],[1725296400000,4.42,4.58,4.36,4.38,4137800],[1725382800000,4.38,4.46,4.36,4.4,5047100],[1725469200000,4.42,4.48,4.38,4.42,1789600],[1725555600000,4.44,4.54,4.42,4.42,3063600],[1725642000000,4.46,4.5,4.38,4.42,1248300],[1725901200000,4.4,4.42,4.38,4.4,722100],[1725987600000,4.4,4.42,4.28,4.3,4330800],[1726074000000,4.3,4.32,4.22,4.26,1179200],[1726160400000,4.3,4.44,4.26,4.36,2088400],[1726246800000,4.38,4.4,4.34,4.38,946700],[1726506000000,4.4,4.46,4.34,4.36,1284300],[1726592400000,4.36,4.4,4.24,4.26,1394400],[1726678800000,4.3,4.3,4.16,4.22,1332800],[1726765200000,4.22,4.28,4.22,4.24,920400],[1726851600000,4.22,4.28,4.22,4.24,523800],[1727110800000,4.28,4.6,4.28,4.34,4131300],[1727197200000,4.34,4.6,4.34,4.52,5812600],[1727283600000,4.52,4.96,4.52,4.78,12667600],[1727370000000,4.78,4.88,4.6,4.7,3224500],[1727456400000,4.72,4.74,4.56,4.6,1549500],[1727715600000,4.64,4.68,4.54,4.64,1260600],[1727802000000,4.6,4.74,4.6,4.66,917200],[1727888400000,4.64,4.68,4.48,4.56,1618600],[1727974800000,4.6,4.6,4.5,4.5,1397300],[1728061200000,4.5,4.5,4.28,4.3,2736200],[1728320400000,4.3,4.38,4.28,4.3,5057900],[1728406800000,4.28,4.32,4.26,4.28,739900],[1728493200000,4.32,4.32,4.2,4.2,2739600],[1728579600000,4.2,4.34,4.08,4.1,9832700],[1728666000000,4.02,4.12,3.6,3.96,16849300],[1729011600000,3.92,4.02,3.84,4,2741200],[1729098000000,4.04,4.16,3.78,3.8,10064400],[1729184400000,3.78,4.06,3.78,3.88,4305700],[1729270800000,3.88,3.92,3.78,3.78,2050800],[1729530000000,3.8,3.84,3.66,3.74,1701800],[1729616400000,3.8,3.8,3.6,3.6,2955500],[1729789200000,3.6,3.82,3.6,3.74,3625000],[1729875600000,3.88,4.06,3.8,3.92,5130200],[1730134800000,3.92,3.92,3.82,3.84,1282600],[1730221200000,3.84,3.88,3.8,3.8,752000],[1730307600000,3.84,3.94,3.72,3.72,1537900],[1730394000000,3.72,3.84,3.7,3.74,574100],[1730480400000,3.76,3.86,3.72,3.72,1472800],[1730739600000,3.72,3.78,3.72,3.72,617400],[1730826000000,3.7,3.76,3.68,3.7,472600],[1730912400000,3.8,3.86,3.6,3.6,1136000],[1730998800000,3.54,3.64,3.42,3.58,2388300],[1731085200000,3.8,4.16,3.74,3.84,18873600],[1731344400000,3.96,4.2,3.76,3.8,17381300],[1731430800000,3.78,3.82,3.66,3.66,3089900],[1731517200000,3.68,3.78,3.66,3.66,376300],[1731603600000,3.66,3.74,3.66,3.68,512300],[1731690000000,3.68,3.7,3.64,3.64,385500],[1731949200000,3.64,3.66,3.58,3.58,467200],[1732035600000,3.62,3.62,3.48,3.54,607800],[1732122000000,3.54,3.54,3.36,3.4,1216600],[1732208400000,3.42,3.5,3.4,3.5,1152200],[1732294800000,3.5,3.6,3.44,3.44,1174300],[1732554000000,3.42,3.5,3.34,3.4,3624300],[1732640400000,3.4,3.4,3.26,3.4,1236200],[1732726800000,3.38,3.38,3.24,3.24,573500],[1732813200000,3.3,3.3,3.18,3.24,943500],[1732899600000,3.24,3.3,3.18,3.2,305500],[1733158800000,3.22,3.24,3.16,3.2,355400],[1733245200000,3.2,3.2,3.16,3.2,298400],[1733331600000,3.24,3.34,3.18,3.28,653300],[1733504400000,3.3,3.3,3.24,3.26,113200],[1733763600000,3.24,3.24,3.18,3.22,266200],[1733936400000,3.18,3.22,3.18,3.2,74100],[1734022800000,3.2,3.2,3.06,3.06,694300],[1734109200000,3.06,3.06,2.98,3,504500],[1734368400000,3,3.04,2.9,2.9,355600],[1734454800000,2.98,2.98,2.6,2.9,972700],[1734541200000,2.9,2.94,2.84,2.88,172200],[1734627600000,2.94,2.94,2.86,2.86,132400],[1734714000000,2.7,2.94,2.7,2.78,43900],[1734973200000,2.78,2.92,2.66,2.88,555300],[1735059600000,2.8,2.92,2.8,2.9,84300],[1735146000000,2.92,2.92,2.88,2.9,37000],[1735232400000,2.92,2.92,2.84,2.88,66000],[1735318800000,2.88,2.96,2.84,2.96,191600],[1735578000000,2.94,2.96,2.9,2.92,32500],[1735837200000,2.98,2.98,2.9,2.92,204200],[1735923600000,2.96,3.28,2.96,3.26,2059100],[1736182800000,3.28,3.42,3.14,3.16,2028400],[1736269200000,3.16,3.3,3.1,3.26,1041800],[1736355600000,3.34,3.4,3.14,3.16,2148700],[1736442000000,3.16,3.18,3.08,3.12,700200],[1736528400000,3.06,3.16,3.04,3.1,491900],[1736787600000,3.06,3.16,3.06,3.1,215600],[1736874000000,3.12,3.12,2.92,2.94,346400],[1736960400000,2.94,3,2.9,2.94,434400],[1737046800000,2.96,3.2,2.96,2.96,2698900],[1737133200000,2.9,2.9,2.76,2.84,310600],[1737392400000,2.74,2.84,2.74,2.8,266300],[1737478800000,2.8,2.9,2.74,2.8,399500],[1737565200000,2.82,2.82,2.68,2.74,226500],[1737651600000,2.74,2.8,2.68,2.7,1595200],[1737738000000,2.74,2.76,2.68,2.72,159400],[1737997200000,2.74,2.76,2.72,2.74,112300],[1738083600000,2.8,2.98,2.76,2.86,1126900],[1738170000000,2.8,2.88,2.8,2.8,113700],[1738256400000,2.78,2.9,2.78,2.88,267000],[1738342800000,2.84,2.88,2.78,2.84,513500],[1738602000000,2.8,2.8,2.76,2.78,167900],[1738688400000,2.86,2.86,2.8,2.82,14800],[1738774800000,2.82,2.82,2.7,2.7,154500],[1738861200000,2.6,2.82,2.52,2.7,958800],[1738947600000,2.7,2.86,2.7,2.78,342100],[1739206800000,2.82,3.04,2.78,2.98,1682300],[1739293200000,2.92,3.14,2.76,2.8,4241000],[1739466000000,2.8,2.92,2.76,2.76,766000],[1739552400000,2.76,2.8,2.7,2.7,194500],[1739811600000,2.72,2.72,2.54,2.54,1014100],[1739898000000,2.52,2.54,2.44,2.48,338700],[1739984400000,2.48,2.66,2.48,2.58,577900],[1740070800000,2.6,2.64,2.58,2.58,272500],[1740157200000,2.5,2.64,2.5,2.5,260200],[1740416400000,2.56,2.56,2.48,2.5,68900],[1740502800000,2.5,2.52,2.44,2.48,272600],[1740589200000,2.52,2.54,2.46,2.48,91200],[1740675600000,2.44,2.44,2.3,2.3,586600],[1740762000000,2.3,2.3,2,2.14,852300],[1741021200000,2.2,2.22,2,2.04,353300],[1741107600000,2.06,2.06,1.91,1.91,523100],[1741194000000,2,2.02,1.9,1.97,77500],[1741280400000,1.96,2.02,1.8,2,379800],[1741366800000,2.02,2.04,1.92,1.96,125700],[1741626000000,1.99,2.04,1.93,2,452700],[1741712400000,1.99,2.08,1.98,2.08,248500],[1741798800000,2.1,2.1,1.93,1.94,524200],[1741885200000,1.95,2,1.89,1.9,330900],[1741971600000,1.9,1.9,1.87,1.88,39500],[1742230800000,1.89,1.89,1.83,1.86,49800],[1742317200000,1.89,1.89,1.6,1.75,593300],[1742403600000,1.76,1.76,1.59,1.68,494600],[1742490000000,1.68,1.69,1.65,1.68,106400],[1742576400000,1.66,1.69,1.55,1.55,314100],[1742835600000,1.56,1.57,1.48,1.51,261200],[1742922000000,1.51,1.52,1.27,1.27,1315400],[1743008400000,1.23,1.26,1.18,1.25,699200],[1743094800000,1.21,1.56,1.21,1.39,19013900],[1743181200000,1.34,1.44,1.31,1.36,5600100],[1743440400000,1.29,1.34,1.12,1.14,1942800],[1743526800000,1.16,1.26,1.16,1.18,1791500],[1743613200000,1.21,1.21,1.13,1.14,800600],[1743699600000,1.12,1.16,1.09,1.14,634800],[1743786000000,1.1,1.16,1.09,1.13,576500],[1744131600000,1.08,1.08,0.97,0.98,1361100],[1744218000000,0.89,0.99,0.89,0.94,1134600],[1744304400000,0.98,1.01,0.96,0.96,758000],[1744390800000,0.93,0.93,0.87,0.9,703000],[1744822800000,0.9,0.9,0.77,0.88,778100],[1744909200000,0.89,1.02,0.89,0.97,1548600],[1744995600000,1,1.13,0.99,1.05,7891500],[1745254800000,1.05,1.13,1.02,1.03,3042600],[1745341200000,1.04,1.07,1,1.05,1745900],[1745427600000,1.04,1.11,1.04,1.1,2338400],[1745514000000,1.11,1.23,1.11,1.21,6292100],[1745600400000,1.24,1.38,1.23,1.35,9996600],[1745859600000,1.4,1.44,1.21,1.39,10717700],[1745946000000,1.38,1.44,1.35,1.36,2869400],[1746032400000,1.36,1.38,1.31,1.31,1202800],[1746205200000,1.31,1.39,1.31,1.31,1153000],[1746550800000,1.33,1.33,1.27,1.3,618200],[1746637200000,1.3,1.36,1.29,1.33,575800],[1746723600000,1.34,1.4,1.31,1.32,2066300],[1746810000000,1.31,1.39,1.31,1.36,1745700],[1746810000000,1.31,1.39,1.31,1.36,1745700],[1747155600000,1.61,1.76,1.52,1.75,27156500],[1747242000000,1.77,1.9,1.7,1.78,21704200],[1747414800000,1.46,1.56,1.07,1.15,18031100],[1747674000000,1.15,1.16,0.8,0.8,35718700],[1747760400000,0.89,0.95,0.84,0.92,44542200],[1747846800000,0.91,0.96,0.86,0.86,23593600],[1747933200000,0.85,0.86,0.81,0.82,5844300],[1748019600000,0.83,1.05,0.83,1.02,39070600],[1748278800000,1.02,1.03,0.89,0.95,47535600],[1748365200000,0.97,1.06,0.97,1.04,53487200],[1748451600000,1.08,1.11,0.98,1,43743900],[1748538000000,0.99,1,0.95,0.96,11283800],[1748624400000,0.95,0.96,0.91,0.91,15028100],[1749056400000,0.91,0.98,0.9,0.94,13587800],[1749142800000,0.94,1.02,0.93,0.96,21894500],[1749229200000,0.96,1.04,0.95,1.02,29946100],[1749488400000,1.1,1.28,1.06,1.2,73692100],[1749574800000,1.24,1.55,1.22,1.45,91965000],[1749661200000,1.31,1.44,1.28,1.33,22962900],[1749747600000,1.32,1.35,1.15,1.25,16676200],[1749834000000,1.2,1.31,1.18,1.23,14147900],[1750093200000,1.23,1.4,1.2,1.4,25850100],[1750179600000,1.37,1.46,1.32,1.4,21305100],[1750266000000,1.41,1.41,1.27,1.3,12015700],[1750352400000,1.26,1.33,1.25,1.33,9137900],[1750438800000,1.33,1.36,1.3,1.32,7445500],[1750698000000,1.3,1.39,1.26,1.35,15877800],[1750784400000,1.35,1.45,1.33,1.45,20126400],[1750870800000,1.43,1.47,1.36,1.4,12413200],[1750957200000,1.41,1.48,1.38,1.4,20009300],[1751043600000,1.39,1.4,1.28,1.36,14210400],[1751302800000,1.38,1.48,1.35,1.48,27017700],[1751389200000,1.47,1.48,1.39,1.47,22373300],[1751475600000,1.47,1.5,1.4,1.4,28322100],[1751562000000,1.41,1.43,1.35,1.35,26696600],[1751648400000,1.34,1.37,1.3,1.32,13730800],[1751907600000,1.28,1.33,1.27,1.33,9444200],[1751994000000,1.3,1.35,1.3,1.33,4639900],[1752080400000,1.34,1.35,1.29,1.29,6902500],[1752253200000,1.31,1.33,1.3,1.32,3198600],[1752512400000,1.33,1.39,1.33,1.37,15810200],[1752598800000,1.41,1.41,1.37,1.39,14095800],[1752685200000,1.39,1.42,1.35,1.35,12224400],[1752771600000,1.37,1.39,1.35,1.37,6854500],[1752858000000,1.38,1.45,1.36,1.4,32894300],[1753117200000,1.4,1.41,1.33,1.33,13833200],[1753203600000,1.31,1.34,1.24,1.26,12731600],[1753290000000,1.27,1.31,1.27,1.3,5236300],[1753376400000,1.3,1.32,1.26,1.28,4468800],[1753462800000,1.28,1.29,1.24,1.27,2388200],[1753808400000,1.27,1.28,1.19,1.24,7753900],[1753894800000,1.24,1.28,1.23,1.27,4961500],[1753981200000,1.27,1.27,1.24,1.24,2679700],[1754067600000,1.26,1.27,1.2,1.2,4376500],[1754326800000,1.2,1.23,1.2,1.21,2623500],[1754413200000,1.21,1.27,1.21,1.26,3677200],[1754499600000,1.28,1.32,1.27,1.3,9647100],[1754586000000,1.31,1.32,1.28,1.29,3378300],[1754672400000,1.29,1.36,1.26,1.35,12254800],[1755104400000,1.35,1.39,1.26,1.29,16780500],[1755190800000,1.27,1.29,1.24,1.27,4423200],[1755277200000,1.25,1.33,1.25,1.31,6763300],[1755536400000,1.3,1.34,1.26,1.26,6752900],[1755622800000,1.27,1.29,1.25,1.26,2264200],[1755709200000,1.27,1.27,1.21,1.25,4851800],[1755795600000,1.25,1.25,1.21,1.21,3282600],[1755882000000,1.23,1.26,1.21,1.25,1683000],[1756227600000,1.39,1.42,1.37,1.38,16443700],[1756314000000,1.39,1.41,1.3,1.32,14352400],[1756400400000,1.32,1.35,1.01,1.08,48576400],[1756486800000,1.08,1.16,1.06,1.08,16832400],[1756746000000,1.09,1.12,1.09,1.09,2937800],[1756832400000,1.12,1.12,1.08,1.09,2545800],[1756918800000,1.1,1.38,1.09,1.28,41690600],[1757005200000,1.25,1.32,1.25,1.27,7946500],[1757091600000,1.28,1.34,1.27,1.28,11823100],[1757350800000,1.29,1.29,1.23,1.26,4734200],[1757437200000,1.28,1.31,1.26,1.3,4877300],[1757523600000,1.32,1.33,1.26,1.27,4731700],[1757610000000,1.28,1.3,1.26,1.29,3464900],[1757696400000,1.29,1.31,1.27,1.27,2814100],[1757955600000,1.28,1.3,1.25,1.29,3039500],[1758042000000,1.29,1.32,1.27,1.31,5488000],[1758128400000,1.31,1.45,1.29,1.44,34288000],[1758214800000,1.44,1.45,1.32,1.35,20086300],[1758301200000,1.38,1.54,1.33,1.43,60627000],[1758560400000,1.45,1.7,1.45,1.57,94382900],[1758646800000,1.58,1.6,1.49,1.52,33750000],[1758733200000,1.51,1.54,1.44,1.5,17667900],[1758819600000,1.53,1.58,1.48,1.51,25493300],[1758906000000,1.54,1.57,1.49,1.57,29468700],[1759165200000,1.59,1.67,1.56,1.57,55088400],[1759251600000,1.54,1.6,1.48,1.5,17952800],[1759338000000,1.51,1.6,1.5,1.52,38592700],[1759424400000,1.54,1.56,1.51,1.51,12396800],[1759510800000,1.52,1.54,1.44,1.45,13436800],[1759770000000,1.46,1.49,1.44,1.47,6272500],[1759856400000,1.48,1.52,1.46,1.49,9968500],[1759942800000,1.5,1.54,1.49,1.52,10143200],[1760029200000,1.53,1.53,1.47,1.5,7011200],[1760115600000,1.5,1.5,1.46,1.48,5557100],[1760461200000,1.49,1.53,1.48,1.52,10120800],[1760547600000,1.54,1.56,1.51,1.53,11163900],[1760634000000,1.54,1.58,1.5,1.52,23109700],[1760720400000,1.53,1.53,1.47,1.49,10016400],[1760979600000,1.49,1.6,1.49,1.59,28500300],[1761066000000,1.58,1.59,1.5,1.53,23561900],[1761152400000,1.53,1.57,1.52,1.53,8201900],[1761325200000,1.55,1.66,1.53,1.55,60138500],[1761584400000,1.56,1.62,1.54,1.6,26792300],[1761670800000,1.6,1.65,1.56,1.58,18520000],[1761757200000,1.58,1.62,1.56,1.61,11932400],[1761843600000,1.59,1.61,1.56,1.58,18133900],[1761930000000,1.58,1.6,1.57,1.6,8834500]]