[[1667322000000,7.9,9,7.3,8.9,932881035],[1667408400000,8.5,8.95,7.7,7.85,410486639],[1667494800000,7.85,8.3,7.7,8.2,145658162],[1667581200000,8.15,8.4,7.8,7.85,119767835],[1667840400000,7.95,7.95,7.35,7.4,91464600],[1667926800000,7.4,7.55,7,7.05,91266037],[1668013200000,7.1,7.45,7.05,7.45,57676124],[1668099600000,7.45,7.6,7.3,7.45,38457562],[1668186000000,7.6,7.65,7.35,7.5,33093149],[1668445200000,7.4,7.55,7.35,7.5,9609676],[1668531600000,7.55,7.9,7.5,7.9,65938621],[1668618000000,7.8,8.05,7.7,7.85,50668125],[1668704400000,7.85,8.05,7.8,7.95,26403652],[1668790800000,7.95,8.15,7.9,8.05,30145849],[1669050000000,8.05,9.4,8,8.15,301947169],[1669136400000,8.2,8.25,7.85,7.9,60295845],[1669222800000,7.95,8.15,7.85,8.15,39720102],[1669309200000,8.15,8.3,8,8,31363893],[1669395600000,8.05,8.15,7.95,8.05,16735145],[1669654800000,8.05,8.35,8,8.15,36467144],[1669741200000,8.15,8.25,8.05,8.1,15911443],[1669827600000,8.1,8.15,8.05,8.05,9057144],[1669914000000,8.1,8.1,7.55,7.65,45828628],[1670000400000,7.65,7.75,7.4,7.5,30322158],[1670259600000,7.65,7.75,7.4,7.5,30322158],[1670346000000,7.5,7.65,7.4,7.45,25638602],[1670432400000,7.5,7.6,7.4,7.45,24325011],[1670518800000,7.5,7.9,7.45,7.9,44837038],[1670605200000,7.75,7.8,7.45,7.5,40655905],[1670864400000,7.75,7.8,7.45,7.5,40655905],[1670950800000,7.5,7.6,7.45,7.45,12854632],[1671123600000,7.6,7.6,7.4,7.4,13736381],[1671210000000,7.3,7.4,7.2,7.35,11763447],[1671469200000,7.35,7.4,7.05,7.2,15423552],[1671555600000,7.2,7.25,6.75,6.8,26554661],[1671642000000,6.8,6.85,6.55,6.7,16878965],[1671728400000,6.75,6.9,6.75,6.75,8175485],[1671814800000,6.75,6.8,6.6,6.8,8539830],[1672074000000,6.75,6.9,6.75,6.85,3641407],[1672160400000,6.85,7.1,6.85,6.9,12814053],[1672246800000,6.9,6.95,6.8,6.85,7680244],[1672333200000,6.85,6.9,6.75,6.9,21131795],[1672419600000,6.85,7,6.85,6.9,6019393],[1672765200000,6.9,7.1,6.9,7.05,13842657],[1672851600000,7.1,7.15,6.8,6.9,10786069],[1672938000000,6.95,7.05,6.7,6.7,21550191],[1673024400000,6.7,6.75,6.35,6.35,19927100],[1673283600000,6.3,6.55,6.3,6.5,12508051],[1673370000000,6.5,6.8,6.5,6.75,13207325],[1673456400000,6.75,6.8,6.6,6.6,15761175],[1673542800000,6.6,6.65,6.5,6.6,5493442],[1673629200000,6.6,6.65,6.4,6.5,17132503],[1673888400000,6.5,6.8,6.5,6.75,24555710],[1673974800000,6.8,6.85,6.65,6.7,11923584],[1674061200000,6.7,6.85,6.6,6.85,12332490],[1674147600000,6.85,7,6.7,6.75,16939747],[1674234000000,6.75,6.8,6.65,6.65,5164319],[1674493200000,6.7,6.85,6.6,6.8,7380697],[1674579600000,6.85,6.9,6.75,6.8,6783460],[1674666000000,6.9,6.95,6.8,6.9,18101872],[1674752400000,6.9,6.95,6.75,6.75,10947229],[1674838800000,6.8,6.95,6.7,6.9,6358652],[1675098000000,6.9,6.9,6.7,6.75,8582662],[1675184400000,6.75,6.8,6.55,6.7,10079325],[1675270800000,6.7,7.1,6.65,7.05,29729454],[1675357200000,7.1,7.15,7,7.05,11576499],[1675443600000,7.1,7.15,6.95,7,7968066],[1675702800000,7.15,7.3,7.1,7.2,19083260],[1675789200000,7.3,7.35,7.05,7.15,14276292],[1675875600000,7.15,7.2,7,7.05,11510025],[1675962000000,7.05,7.05,6.8,6.9,11202624],[1676048400000,6.9,6.9,6.8,6.85,3544827],[1676307600000,6.85,6.9,6.75,6.75,6540289],[1676394000000,6.75,6.85,6.6,6.6,11988761],[1676480400000,6.65,6.8,6.6,6.75,14824011],[1676566800000,6.85,7,6.8,6.8,10512284],[1676653200000,6.75,6.8,6.65,6.7,7550681],[1676912400000,6.7,6.85,6.7,6.8,4036309],[1676998800000,6.8,7.2,6.8,7.2,16738505],[1677085200000,7.15,7.2,7,7.1,9943067],[1677171600000,7.3,7.35,7,7,32527915],[1677258000000,7,7,6.85,6.95,10192885],[1677517200000,6.95,7.35,6.9,7.3,22854376],[1677603600000,7.3,7.5,7.15,7.5,26075723],[1677690000000,7.5,7.55,7.3,7.3,19552901],[1677776400000,7.3,7.35,6.7,6.8,32258202],[1677862800000,6.75,6.9,6.75,6.85,5150409],[1678208400000,6.85,7.05,6.85,6.95,5452258],[1678294800000,6.9,7.05,6.85,7.05,4885823],[1678381200000,7.05,7.05,6.85,6.95,8604654],[1678467600000,6.85,6.95,6.7,6.7,13927706],[1678726800000,6.65,6.7,6.45,6.5,13870381],[1678813200000,6.5,6.55,5.95,6.1,26563315],[1678899600000,6.25,6.35,6.05,6.05,14511982],[1678986000000,5.9,6,5.8,5.9,13125414],[1679072400000,5.95,6.05,5.8,5.85,10959317],[1679331600000,5.85,6,5.8,5.95,6610263],[1679418000000,6,6.1,5.95,6.1,4306009],[1679504400000,6.15,6.15,5.95,5.95,5349972],[1679590800000,5.95,6.05,5.9,6,2573333],[1679677200000,6.05,6.05,5.95,6,1938228],[1679936400000,6,6,5.85,5.9,3979231],[1680022800000,5.95,6.05,5.95,6.05,1822948],[1680109200000,6.05,6.1,5.95,6,1880521],[1680195600000,6,6.1,5.95,6,5385820],[1680282000000,6,6,5.7,5.75,12204464],[1680541200000,5.8,5.85,5.7,5.8,2486157],[1680627600000,5.8,5.9,5.75,5.85,1622353],[1680714000000,5.85,5.85,5.55,5.55,7099450],[1680800400000,5.85,5.85,5.55,5.55,7099450],[1680886800000,5.6,5.7,5.5,5.55,4863752],[1681146000000,5.6,5.7,5.55,5.65,4335028],[1681232400000,5.7,5.75,5.55,5.6,7561727],[1681318800000,5.6,5.65,5.55,5.6,4272523],[1681405200000,5.6,5.65,5.55,5.6,4272523],[1681491600000,5.6,5.65,5.55,5.6,4272523],[1681750800000,5.6,5.75,5.6,5.65,8917896],[1681837200000,5.7,5.75,5.65,5.75,4240759],[1681923600000,5.7,5.8,5.6,5.6,10781993],[1682010000000,5.65,5.65,5.3,5.4,9686301],[1682096400000,5.4,5.55,5.4,5.45,3017292],[1682355600000,5.45,5.5,5.4,5.5,1021430],[1682442000000,5.5,5.5,5.35,5.35,4379020],[1682528400000,5.35,5.5,5.35,5.45,3627793],[1682614800000,5.35,5.35,5.15,5.2,4463612],[1682701200000,5.2,5.2,4.76,4.8,19848239],[1682960400000,5.2,5.2,4.76,4.8,19848239],[1683046800000,4.78,4.8,4.52,4.54,9745411],[1683133200000,4.52,4.64,4.38,4.6,13458796],[1683565200000,4.62,4.7,4.6,4.7,2922839],[1683651600000,4.7,4.88,4.66,4.82,7978793],[1683738000000,4.84,4.86,4.78,4.82,2797523],[1683824400000,4.68,4.78,4.66,4.72,4439625],[1683910800000,4.68,4.74,4.5,4.6,5658834],[1684170000000,4.58,4.64,4.56,4.56,2826401],[1684256400000,4.56,4.72,4.56,4.66,2932845],[1684342800000,4.7,4.74,4.56,4.58,2833593],[1684429200000,4.62,4.74,4.6,4.7,2910385],[1684515600000,4.72,4.72,4.48,4.56,8093696],[1684774800000,4.56,4.76,4.4,4.7,6023903],[1684861200000,4.7,5.1,4.64,5,12018734],[1684947600000,5.05,5.1,4.88,4.9,6304255],[1685034000000,4.92,5.05,4.82,5,6498602],[1685120400000,5,5.1,4.96,5,5538540],[1685379600000,5,5.1,4.98,4.98,4934694],[1685466000000,5,5.05,4.78,4.78,10899786],[1685552400000,4.7,4.82,4.7,4.8,3221732],[1685638800000,4.82,4.84,4.68,4.7,4181969],[1685725200000,4.72,4.74,4.66,4.66,4468367],[1685984400000,4.72,4.74,4.66,4.66,4468367],[1686070800000,4.7,4.74,4.5,4.52,5737503],[1686157200000,4.52,4.6,4.46,4.54,3017397],[1686243600000,4.54,4.7,4.52,4.66,10413929],[1686330000000,4.68,4.68,4.56,4.58,6262817],[1686589200000,4.58,4.6,4.5,4.5,5757540],[1686675600000,4.52,4.88,4.52,4.82,24048056],[1686762000000,4.86,4.92,4.76,4.76,21610971],[1686848400000,4.78,4.78,4.52,4.52,17584994],[1686934800000,4.56,4.6,4.44,4.48,11350154],[1687194000000,4.48,4.52,4.42,4.42,4892133],[1687280400000,4.44,4.44,4.22,4.28,9331002],[1687366800000,4.24,4.38,4.22,4.24,5998102],[1687453200000,4.22,4.24,4.1,4.16,6820516],[1687539600000,4.12,4.14,4.06,4.08,4130167],[1687798800000,4,4.02,3.74,3.74,13479065],[1687885200000,3.78,3.9,3.72,3.76,11088744],[1687971600000,3.78,3.8,3.58,3.62,7184363],[1688058000000,3.62,3.78,3.56,3.7,6710850],[1688144400000,3.72,3.76,3.56,3.58,13188701],[1688403600000,3.62,3.66,3.46,3.5,9491412],[1688490000000,3.5,3.62,3.46,3.58,5095294],[1688576400000,3.58,3.6,3.5,3.52,5480384],[1688662800000,3.52,3.58,3.38,3.4,6971290],[1688749200000,3.4,3.46,3.36,3.46,2360485],[1689008400000,3.46,3.52,3.42,3.5,2517654],[1689094800000,3.5,3.56,3.34,3.36,8466574],[1689181200000,3.38,3.38,3.2,3.22,7874513],[1689267600000,3.24,3.34,3.2,3.28,6147453],[1689354000000,3.26,3.36,3.22,3.32,10145638],[1689613200000,3.3,3.36,3.22,3.3,12743145],[1689786000000,3.14,3.28,3.12,3.2,17551755],[1689872400000,3.2,3.24,3.08,3.08,10473311],[1689958800000,3.1,3.16,3.06,3.12,8237044],[1690218000000,3.12,3.12,3.02,3.04,6275958],[1690304400000,3.06,3.08,3,3.02,5620851],[1690390800000,3.04,3.12,2.98,3.06,12685727],[1690477200000,3.08,3.12,3,3.1,14069213],[1690995600000,3.14,3.28,3.12,3.14,23015251],[1691082000000,3.16,3.16,3.06,3.06,12165493],[1691168400000,3.08,3.18,3.04,3.06,14754203],[1691686800000,3.22,3.42,3.06,3.08,95166295],[1691773200000,3.08,3.14,2.98,3,26084604],[1692205200000,2.92,2.94,2.82,2.82,20248262],[1692378000000,3.16,3.16,3.04,3.1,16018706],[1692637200000,3.08,3.18,3.02,3.12,13317086],[1692896400000,3.24,3.36,3.2,3.34,14082333],[1692982800000,3.36,3.44,3.28,3.36,18008018],[1693242000000,3.42,4.08,3.4,3.82,133878366],[1693933200000,3.82,4.02,3.8,3.94,46260037],[1694192400000,3.92,4,3.86,3.88,30008225],[1695056400000,3.7,3.7,3.62,3.62,9874400],[1695142800000,3.64,3.68,3.58,3.6,4322600],[1695229200000,3.6,3.62,3.56,3.6,5848000],[1695315600000,3.58,3.72,3.58,3.62,9027400],[1695402000000,3.62,3.86,3.62,3.8,36784200],[1695661200000,3.84,3.94,3.78,3.84,26065000],[1695747600000,3.9,3.98,3.8,3.9,35717100],[1695834000000,3.9,4.12,3.82,4.08,47711800],[1695920400000,4.12,4.16,3.78,3.78,51838200],[1696006800000,3.82,3.9,3.8,3.84,17587300],[1696266000000,3.84,3.88,3.68,3.7,23991100],[1696352400000,3.7,3.8,3.68,3.72,15870700],[1696438800000,3.72,3.88,3.66,3.86,23180600],[1696525200000,3.86,3.86,3.82,3.84,4596600],[1696611600000,3.88,3.94,3.78,3.84,18471500],[1696870800000,3.82,3.92,3.74,3.9,15372200],[1696957200000,3.92,3.92,3.74,3.74,21850600],[1697043600000,3.76,3.82,3.74,3.8,6629900],[1697130000000,3.82,3.82,3.66,3.7,11457700],[1697475600000,3.64,3.64,3.36,3.44,29197900],[1697562000000,3.46,3.54,3.42,3.46,9778200],[1697648400000,3.48,3.5,3.38,3.44,12827300],[1697734800000,3.42,3.46,3.36,3.44,5639300],[1697821200000,3.46,3.48,3.26,3.26,8426900],[1698166800000,3.24,3.34,3.22,3.32,4777000],[1698253200000,3.38,3.46,3.36,3.4,5979000],[1698339600000,3.36,3.4,3.26,3.26,4910700],[1698426000000,3.3,3.34,3.24,3.3,5402800],[1698685200000,3.28,3.64,3.28,3.56,26659900],[1698771600000,3.58,3.62,3.42,3.58,13632800],[1698858000000,3.64,3.76,3.6,3.68,22868900],[1698944400000,3.76,3.76,3.66,3.68,12008900],[1699030800000,3.7,3.8,3.7,3.8,20758100],[1699290000000,3.84,3.84,3.68,3.7,15343300],[1699376400000,3.68,3.78,3.66,3.74,7378600],[1699462800000,3.72,3.8,3.7,3.76,7701900],[1699549200000,3.8,3.82,3.7,3.8,20398400],[1699635600000,3.76,3.82,3.72,3.72,9650600],[1699894800000,3.74,3.74,3.48,3.58,15881000],[1699981200000,3.6,3.6,3.46,3.5,8090200],[1700067600000,3.56,3.66,3.54,3.64,7520100],[1700154000000,3.68,3.76,3.66,3.74,14265000],[1700240400000,3.7,3.86,3.7,3.76,30106000],[1700499600000,3.76,3.78,3.66,3.76,11201300],[1700586000000,3.78,3.96,3.78,3.92,33421700],[1700672400000,3.94,3.96,3.86,3.94,16244600],[1700758800000,3.96,4.04,3.82,3.88,27673300],[1700845200000,3.88,3.9,3.64,3.64,41265600],[1701104400000,3.58,3.78,3.56,3.76,20310300],[1701190800000,3.76,3.92,3.76,3.88,25610900],[1701277200000,3.9,3.94,3.8,3.82,19765000],[1701363600000,3.82,3.92,3.78,3.9,23395400],[1701450000000,3.9,3.96,3.86,3.88,20306400],[1701709200000,3.86,3.94,3.82,3.88,15457300],[1701882000000,3.86,4.08,3.86,4.04,36242600],[1701968400000,4.02,4.02,3.92,3.96,33192700],[1702054800000,3.98,4.1,3.84,3.88,39159800],[1702400400000,3.9,3.92,3.78,3.82,17289900],[1702486800000,3.8,3.82,3.68,3.72,14344600],[1702573200000,3.78,3.82,3.74,3.78,10157500],[1702659600000,3.84,3.88,3.78,3.8,13529900],[1702918800000,3.8,3.86,3.76,3.82,10592200],[1703005200000,3.82,3.86,3.76,3.82,9928500],[1703091600000,3.84,3.92,3.82,3.88,23688200],[1703178000000,3.84,3.9,3.84,3.88,9270300],[1703264400000,3.9,3.9,3.82,3.84,8232900],[1703264400000,3.9,3.9,3.82,3.84,8232900],[1703523600000,3.86,3.94,3.86,3.92,18279500],[1703523600000,3.86,3.94,3.86,3.92,18279500],[1703610000000,3.94,4.48,3.94,4.4,140322400],[1703696400000,4.36,4.44,4.24,4.42,53004900],[1703782800000,4.4,4.4,4.06,4.34,124444800],[1704214800000,4.4,4.72,4.36,4.68,53780200],[1704301200000,4.66,4.74,4.58,4.62,21424300],[1704387600000,4.6,4.64,4.48,4.56,15868900],[1704474000000,4.54,4.64,4.3,4.34,46393500],[1704733200000,4.34,4.42,4.26,4.3,22035700],[1704819600000,4.34,4.38,4.16,4.16,31765600],[1704906000000,4.2,4.26,4.14,4.24,24177400],[1704992400000,4.24,4.3,4.06,4.16,29135500],[1705078800000,4.16,4.2,4.14,4.18,13385900],[1705338000000,4.22,4.36,4.18,4.22,34558500],[1705424400000,4.22,4.22,4.1,4.14,17069200],[1705510800000,4.14,4.2,4.1,4.1,12779500],[1705597200000,4.14,4.18,4.1,4.16,10375100],[1705942800000,4.16,4.26,4.1,4.22,18743300],[1706029200000,4.24,4.26,3.92,3.92,37054400],[1706115600000,3.9,4,3.76,3.98,33713500],[1706202000000,3.94,3.98,3.92,3.94,5581800],[1706288400000,3.96,4,3.8,3.84,13772000],[1706547600000,3.88,3.9,3.84,3.88,6616600],[1706634000000,3.9,4,3.9,3.94,9845000],[1706720400000,3.98,3.98,3.84,3.9,8039800],[1706806800000,3.86,3.98,3.86,3.94,9330500],[1706893200000,3.98,4.14,3.98,4.14,32709800],[1707152400000,4.12,4.16,4.06,4.14,9179100],[1707238800000,4.14,4.22,4.12,4.16,15541400],[1707325200000,4.2,4.2,4.12,4.14,9442200],[1707411600000,4.14,4.24,4.12,4.16,12768700],[1707498000000,4.14,4.24,4.12,4.18,9932200],[1707757200000,4.18,4.2,4.14,4.18,6204200],[1707843600000,4.18,4.22,4.16,4.16,5585000],[1707930000000,4.14,4.14,4.04,4.14,13950900],[1708016400000,4.12,4.34,4.1,4.3,28048300],[1708102800000,4.34,4.34,4.14,4.14,17202200],[1708362000000,4.12,4.16,4.06,4.08,10792000],[1708448400000,4.1,4.1,3.98,4.02,11197700],[1708534800000,4.02,4.14,3.84,4.14,35167200],[1708621200000,4.14,4.14,3.98,4.08,14964100],[1708707600000,4.08,4.22,4.06,4.1,18830900],[1709053200000,4.1,4.12,4.04,4.04,7745800],[1709139600000,4.02,4.1,4,4.02,4568400],[1709226000000,4.02,4.06,3.9,3.96,12129500],[1709312400000,3.98,4.06,3.96,3.96,5910000],[1709571600000,3.98,4,3.9,3.94,5398100],[1709658000000,3.92,3.96,3.88,3.9,6314000],[1709744400000,3.9,4.1,3.86,4.06,14386500],[1709830800000,4.08,4.08,4,4.04,6070900],[1709917200000,4.06,4.14,4.04,4.1,5140700],[1710176400000,4.1,4.16,4.08,4.12,4905400],[1710262800000,4.12,4.2,4.1,4.16,10016800],[1710349200000,4.16,4.2,4.1,4.1,5355900],[1710435600000,4.14,4.18,4.1,4.16,3482800],[1710522000000,4.16,4.26,4.12,4.2,9833700],[1710781200000,4.22,4.24,4.12,4.14,5629500],[1710867600000,4.16,4.18,4.14,4.16,3330500],[1710954000000,4.16,4.18,4.06,4.08,8432000],[1711040400000,4.12,4.36,4.12,4.3,25124100],[1711126800000,4.28,4.32,4.22,4.22,6007200],[1711386000000,4.24,4.34,4.22,4.26,8392900],[1711472400000,4.26,4.46,4.24,4.36,36884700],[1711558800000,4.42,4.54,4.38,4.52,21277600],[1711645200000,4.56,4.58,4.4,4.4,13655100],[1711731600000,4.4,4.48,4.38,4.48,10158200],[1711990800000,4.46,4.62,4.46,4.58,17107900],[1712077200000,4.6,4.66,4.56,4.58,13938000],[1712250000000,4.66,4.78,4.58,4.7,27708800],[1712336400000,4.66,4.68,4.56,4.62,6940300],[1712682000000,4.62,4.66,4.5,4.6,8409100],[1712768400000,4.62,4.92,4.6,4.66,47629300],[1712854800000,4.64,4.68,4.44,4.54,20234800],[1713373200000,4.46,4.52,4.4,4.4,12240100],[1713459600000,4.46,4.52,4.42,4.48,11134300],[1713546000000,4.38,4.4,4.28,4.34,18698600],[1713805200000,4.42,4.54,4.38,4.48,11113500],[1713891600000,4.5,4.58,4.48,4.54,8654000],[1713978000000,4.58,4.6,4.52,4.58,6678700],[1714064400000,4.58,4.74,4.54,4.74,19252400],[1714150800000,4.74,5.05,4.72,5.05,41790700],[1714410000000,4.96,5.15,4.96,5.1,15468100],[1714496400000,5.1,5.3,5.05,5.25,17722300],[1714669200000,5.15,5.45,5.15,5.3,24335600],[1714755600000,5.3,5.35,4.88,5.05,47751200],[1715101200000,5,5.1,4.94,5,9391500],[1715187600000,5.25,5.3,4.94,5.15,35013800],[1715274000000,5.15,5.5,5.15,5.3,24959100],[1715360400000,5.4,5.65,5.4,5.55,29759100],[1715619600000,5.55,5.9,5.5,5.85,25802700],[1715706000000,5.85,6,5.8,6,15559100],[1715792400000,6,6.05,5.8,5.95,13162200],[1715878800000,5.95,6.2,5.85,5.95,12742300],[1715965200000,5.9,6,5.8,5.9,6699500],[1716224400000,5.9,5.9,5.75,5.75,5223100],[1716310800000,5.7,5.9,5.65,5.9,6787300],[1716483600000,5.9,5.95,5.75,5.95,7605600],[1716570000000,5.9,6.25,5.8,6,17383600],[1716829200000,6,6,5.8,5.85,7550000],[1716915600000,5.9,6,5.85,5.85,5027100],[1717002000000,5.85,5.95,5.8,5.9,5727900],[1717088400000,5.85,6,5.6,5.95,17734200],[1717174800000,5.95,5.95,5.7,5.7,12561500],[1717520400000,5.7,5.95,5.7,5.85,10907800],[1717606800000,5.95,6.05,5.8,5.9,13066700],[1717693200000,5.9,5.9,5.75,5.8,9145300],[1717693200000,5.9,5.9,5.75,5.8,9145300],[1717693200000,5.9,5.9,5.75,5.8,9145300],[1717779600000,5.8,5.95,5.8,5.9,4558200],[1718038800000,5.95,6.4,5.95,6.2,32826400],[1718125200000,6.2,6.25,5.95,6,21463900],[1718211600000,6,6.15,5.9,6.05,19668400],[1718298000000,6.05,6.15,5.95,6,9937600],[1718384400000,6.05,6.15,5.9,5.95,11724600],[1718643600000,5.9,5.95,5.65,5.9,12984700],[1718730000000,5.9,6.1,5.85,5.9,12888800],[1718816400000,5.9,5.95,5.7,5.85,10338600],[1718902800000,5.9,5.9,5.75,5.8,3313900],[1718989200000,5.8,6.6,5.8,6.35,34531100],[1719248400000,6.35,6.35,6.2,6.3,9793200],[1719334800000,6.3,6.45,6.2,6.25,15762800],[1719421200000,6.25,6.3,6.05,6.15,7268100],[1719507600000,6.15,6.3,6.15,6.2,5411400],[1719594000000,6.25,6.25,6.05,6.2,8833000],[1719853200000,6.25,6.25,6.05,6.1,5510400],[1719939600000,6.05,6.25,5.9,6.05,14609500],[1720026000000,6.05,6.1,5.95,6.05,5083300],[1720112400000,6.1,6.25,6,6.05,9491100],[1720198800000,6.05,6.25,6.05,6.15,6709900],[1720458000000,6.15,6.45,6.15,6.3,13636200],[1720544400000,6.3,6.5,6.3,6.35,11673200],[1720630800000,6.35,6.45,6.2,6.3,12672600],[1720717200000,6.35,6.45,6.15,6.2,9454100],[1720803600000,6.2,6.2,6.1,6.15,6579100],[1721062800000,6.15,6.15,6,6.1,6191300],[1721149200000,6.15,6.2,6.05,6.1,4243300],[1721235600000,6.05,6.1,5.9,5.9,11044100],[1721322000000,5.9,5.9,5.65,5.7,14537000],[1721408400000,5.65,5.75,5.5,5.5,12926900],[1721754000000,5.4,5.4,5.2,5.3,10107200],[1721840400000,5.35,5.55,5.2,5.4,11961200],[1721926800000,5.35,5.5,5.15,5.4,15914700],[1722013200000,5.4,5.7,5.35,5.65,14479200],[1722358800000,5.7,5.7,5.55,5.55,6770600],[1722445200000,5.6,5.8,5.45,5.55,10932800],[1722531600000,5.5,5.6,5.35,5.4,11580000],[1722618000000,5.4,5.5,5.3,5.3,2712600],[1722877200000,5.15,5.15,4.86,4.96,17402300],[1722963600000,5.05,5.55,5.05,5.45,19439500],[1723050000000,5.8,6.2,5.7,5.8,58847700],[1723136400000,5.75,6,5.7,6,10159500],[1723222800000,6.05,6.15,5.9,5.9,10430400],[1723568400000,5.95,6.25,5.95,6.15,12953000],[1723654800000,6.2,6.25,6,6.2,14194300],[1723741200000,6.15,6.3,6,6.1,9466400],[1723827600000,6.15,6.2,6.05,6.1,6586200],[1724086800000,6,6.15,5.9,6.05,11217100],[1724173200000,6.05,6.2,6,6.1,7604300],[1724259600000,6.05,6.2,5.85,5.9,20654700],[1724346000000,5.9,6.1,5.85,5.9,6908100],[1724432400000,5.95,6,5.65,5.8,13499700],[1724691600000,5.7,5.7,5.45,5.5,10493000],[1724778000000,5.6,5.7,5.45,5.55,11494600],[1724864400000,5.6,5.65,5.45,5.45,8309500],[1724950800000,5.4,5.55,5.35,5.45,7668500],[1725037200000,5.5,5.5,5.4,5.5,5650000],[1725296400000,5.5,5.5,5.25,5.3,7618400],[1725382800000,5.3,5.45,5.25,5.35,7424500],[1725469200000,5.35,5.5,5.3,5.35,8728900],[1725555600000,5.4,5.45,5.35,5.4,17797700],[1725642000000,5.4,5.45,5.3,5.3,13555800],[1725901200000,5.3,5.45,5.3,5.4,9735800],[1725987600000,5.5,5.6,5.35,5.35,15481400],[1726074000000,5.3,5.35,5.15,5.2,14764000],[1726160400000,5.25,5.5,5.25,5.35,10211000],[1726246800000,5.35,5.4,5.25,5.3,7191600],[1726506000000,5.3,5.35,5.25,5.25,4551000],[1726592400000,5.3,5.4,5.25,5.3,5201900],[1726678800000,5.3,5.5,5.3,5.4,9502900],[1726765200000,5.5,5.5,5.25,5.4,12503700],[1726851600000,5.35,5.65,5.3,5.55,27173000],[1727110800000,5.55,5.6,5.2,5.2,27425000],[1727197200000,5.2,5.3,5.2,5.25,7470300],[1727283600000,5.25,5.65,5.2,5.45,31357800],[1727370000000,5.45,6,5.4,5.75,45562100],[1727456400000,5.75,5.95,5.65,5.95,22658300],[1727715600000,5.95,6,5.8,5.95,8318700],[1727802000000,5.95,6.3,5.9,6.2,23076000],[1727888400000,6.2,6.25,6,6.05,11692100],[1727974800000,6.1,6.35,6.1,6.2,20923700],[1728061200000,6.2,6.4,6.1,6.2,16425000],[1728320400000,6.2,6.35,6.1,6.35,14684500],[1728406800000,6.3,6.6,6.3,6.4,24010200],[1728493200000,6.4,6.6,6.15,6.55,20702900],[1728579600000,6.55,6.6,6.35,6.45,7050300],[1728666000000,6.45,6.5,6.3,6.35,9126900],[1729011600000,6.35,6.5,6.15,6.25,11986200],[1729098000000,6.25,6.9,6.25,6.75,34172200],[1729184400000,6.85,6.85,6.4,6.45,15712200],[1729270800000,6.45,6.7,6.35,6.45,10918000],[1729530000000,6.4,6.75,6.4,6.75,10560900],[1729616400000,6.7,6.7,6.4,6.4,11844800],[1729789200000,6.5,6.85,6.45,6.7,14047700],[1729875600000,6.65,6.75,6.6,6.65,6135100],[1730134800000,6.65,6.75,6.45,6.55,10510300],[1730221200000,6.6,6.65,6.5,6.5,4921000],[1730307600000,6.55,6.6,6.45,6.6,7964400],[1730394000000,6.55,6.8,6.55,6.75,11720100],[1730480400000,6.75,6.75,6.55,6.55,5440900],[1730739600000,6.65,6.8,5.9,6.15,26470200],[1730826000000,6.15,6.3,6.15,6.15,12264700],[1730912400000,6.2,6.25,6.15,6.2,9351000],[1730998800000,6.25,6.35,6.2,6.25,7300900],[1731085200000,6.2,6.25,5.9,6.05,18749100],[1731344400000,6,6.1,5.95,5.95,5298000],[1731430800000,5.95,6,5.8,5.8,3597700],[1731517200000,5.75,6,5.75,5.95,4025700],[1731603600000,5.9,6.05,5.8,5.9,9879700],[1731690000000,5.95,5.95,5.65,5.7,7045700],[1731949200000,5.7,5.8,5.65,5.7,2162500],[1732035600000,5.7,5.8,5.65,5.65,4053200],[1732122000000,5.65,5.75,5.6,5.65,3842500],[1732208400000,5.65,5.8,5.65,5.65,4776700],[1732294800000,5.7,5.8,5.65,5.75,4757600],[1732554000000,5.75,5.9,5.7,5.85,9517000],[1732640400000,5.85,5.85,5.55,5.6,12956400],[1732726800000,5.6,5.6,5.4,5.45,5828200],[1732813200000,5.5,5.65,5.5,5.55,4169500],[1732899600000,5.55,5.75,5.55,5.65,4957100],[1733158800000,5.65,5.75,5.6,5.7,2608600],[1733245200000,5.7,5.8,5.7,5.8,2584100],[1733331600000,5.8,5.9,5.75,5.85,4525000],[1733504400000,5.85,6,5.85,5.9,6419100],[1733763600000,5.9,5.95,5.75,5.8,4844500],[1733936400000,5.8,5.85,5.75,5.75,2764900],[1734022800000,5.75,5.8,5.65,5.7,4638700],[1734109200000,5.75,6,5.7,5.95,9429100],[1734368400000,6,6.05,5.9,5.95,5123600],[1734454800000,6,6.05,5.85,5.95,7067500],[1734541200000,5.95,5.95,5.75,5.95,5118600],[1734627600000,5.8,6.15,5.8,6,10297300],[1734714000000,6.05,6.05,5.75,5.8,5137300],[1734973200000,5.75,6.1,5.75,6.1,7502300],[1735059600000,6.1,6.15,6,6,2584300],[1735146000000,6.05,6.25,6.05,6.2,7365000],[1735232400000,6.2,6.2,6,6,3402000],[1735318800000,6,6.15,6,6.1,2104600],[1735578000000,6.1,6.15,6.05,6.1,2258300],[1735837200000,6.1,6.3,5.95,6.15,7515600],[1735923600000,6.15,6.25,6,6.15,7627300],[1736182800000,6.1,6.15,6,6,3837500],[1736269200000,6.1,6.1,5.9,5.95,4660900],[1736355600000,5.9,6,5.75,5.75,5553200],[1736442000000,5.75,5.85,5.5,5.8,9251900],[1736528400000,5.75,5.8,5.6,5.7,3807700],[1736787600000,5.65,5.7,5.5,5.6,2872800],[1736874000000,5.65,5.7,5.55,5.55,1441600],[1736960400000,5.55,5.55,5.4,5.45,3465800],[1737046800000,5.5,5.75,5.45,5.7,5941400],[1737133200000,5.7,5.7,5.45,5.55,4207600],[1737392400000,5.5,5.65,5.5,5.5,2080900],[1737478800000,5.55,5.7,5.55,5.6,2080000],[1737565200000,5.65,5.7,5.5,5.5,2223900],[1737651600000,5.5,5.55,5.4,5.5,3679700],[1737738000000,5.5,5.55,5.45,5.45,1051100],[1737997200000,5.45,5.5,5.2,5.25,7565900],[1738083600000,5.25,5.55,5.25,5.5,3387800],[1738170000000,5.5,5.55,5.3,5.4,2644900],[1738256400000,5.4,5.6,5.4,5.5,4574800],[1738342800000,5.4,5.5,5.3,5.35,2416000],[1738602000000,5.3,5.35,5.2,5.3,3630300],[1738688400000,5.35,5.6,5.3,5.35,6772200],[1738774800000,5.4,5.45,5.25,5.3,5832100],[1738861200000,5.3,5.35,5.25,5.3,5017200],[1738947600000,5.3,5.35,5.05,5.15,8821100],[1739206800000,5.25,5.25,5.1,5.2,2787000],[1739293200000,5.35,5.35,5.25,5.3,1409900],[1739466000000,5.35,5.45,5.3,5.3,1362600],[1739552400000,5.3,5.5,5.2,5.45,3618800],[1739811600000,5.55,5.65,5.35,5.65,3314700],[1739898000000,5.7,5.75,5.6,5.7,3127500],[1739984400000,5.65,5.8,5.65,5.75,3749500],[1740070800000,5.75,5.75,5.5,5.55,2562500],[1740157200000,5.5,5.65,5.5,5.6,1119600],[1740416400000,5.7,5.7,5.5,5.55,1359100],[1740502800000,5.55,5.6,5.45,5.5,1761700],[1740589200000,5.5,5.6,5.35,5.45,4246300],[1740675600000,5.5,5.55,5.3,5.35,2047900],[1740762000000,5.3,5.5,5.3,5.45,1988300],[1741021200000,5.5,5.55,5.25,5.25,3735400],[1741107600000,5.25,5.35,5.25,5.25,2124300],[1741194000000,5.25,5.4,5.25,5.3,1790700],[1741280400000,5.3,5.35,5.25,5.25,2067700],[1741366800000,5.3,5.45,5.3,5.45,1893400],[1741626000000,5.45,5.5,5.25,5.25,1648400],[1741712400000,5.3,5.45,5.25,5.35,2849600],[1741798800000,5.35,5.4,5.25,5.3,2690900],[1741885200000,5.3,5.3,5.2,5.3,2458600],[1741971600000,5.3,5.35,5.2,5.3,3913600],[1742230800000,5.3,5.4,5.3,5.4,702000],[1742317200000,5.4,5.45,5.35,5.45,1194600],[1742403600000,5.5,5.55,5.4,5.45,2425900],[1742490000000,5.45,5.55,5.4,5.45,1984000],[1742576400000,5.45,5.6,5.45,5.5,2543300],[1742835600000,5.55,5.7,5.55,5.65,2895700],[1742922000000,5.7,5.75,5.6,5.6,2587800],[1743008400000,5.6,5.7,5.5,5.55,2846700],[1743094800000,5.5,5.55,5.4,5.45,1279500],[1743181200000,5.4,5.45,5.3,5.3,2232700],[1743440400000,5.3,5.3,5.05,5.05,3238700],[1743526800000,5.15,5.2,4.98,5.05,2823900],[1743613200000,5,5.25,5,5.2,2932300],[1743699600000,5.05,5.05,4.84,4.9,7990600],[1743786000000,4.88,4.9,4.72,4.84,4983600],[1744131600000,4.66,4.66,4.1,4.1,12833300],[1744218000000,3.86,4.08,3.76,3.94,16103300],[1744304400000,4.54,4.54,4.14,4.3,15667800],[1744390800000,4.22,4.28,4.18,4.22,3037800],[1744822800000,4.2,4.26,4.16,4.22,2524300],[1744909200000,4.24,4.28,4.12,4.24,6258400],[1744995600000,4.24,4.4,4.22,4.4,2418100],[1745254800000,4.38,4.38,4.18,4.2,3978300],[1745341200000,4.2,4.28,4.16,4.26,2404900],[1745427600000,4.3,4.34,4.22,4.26,4139600],[1745514000000,4.28,4.4,4.22,4.4,4826700],[1745600400000,4.42,4.44,4.34,4.4,6637100],[1745859600000,4.4,4.48,4.24,4.28,10245900],[1745946000000,4.28,4.28,4.12,4.2,7043000],[1746032400000,4.24,4.3,4.2,4.3,4822900],[1746205200000,4.08,4.16,4.08,4.1,5964400],[1746550800000,4.1,4.12,4,4.04,1891300],[1746637200000,4.06,4.22,4.06,4.18,3083700],[1746723600000,4.18,4.18,4.04,4.04,6294200],[1746810000000,4.1,4.1,4.02,4.06,2915200],[1746810000000,4.1,4.1,4.02,4.06,2915200],[1747155600000,4.1,4.22,4.1,4.12,12597400],[1747242000000,4.24,4.34,4.16,4.32,8183100],[1747414800000,4.24,4.26,4.18,4.2,2789100],[1747674000000,4.2,4.24,4.16,4.18,2639900],[1747760400000,4.22,4.3,4.18,4.24,3577100],[1747846800000,4.28,4.36,4.24,4.24,5172000],[1747933200000,4.24,4.26,4.12,4.2,3757900],[1748019600000,4.22,4.24,4.2,4.2,636000],[1748278800000,4.22,4.32,4.16,4.3,3031800],[1748365200000,4.3,4.3,4.2,4.2,9331000],[1748451600000,4.22,4.26,4.18,4.18,2044600],[1748538000000,4.4,4.76,4.36,4.56,24403400],[1748624400000,4.4,4.48,4.3,4.42,9751000],[1749056400000,4.44,4.6,4.42,4.42,7935700],[1749142800000,4.42,4.46,4.34,4.36,5953000],[1749229200000,4.34,4.34,4.26,4.3,2802300],[1749488400000,4.3,4.34,4.28,4.3,726100],[1749574800000,4.3,4.42,4.28,4.42,2126200],[1749661200000,4.44,4.62,4.4,4.48,6072400],[1749747600000,4.5,4.5,4.34,4.34,2845900],[1749834000000,4.3,4.32,4.24,4.26,2451000],[1750093200000,4.24,4.24,4.14,4.18,4528700],[1750179600000,4.18,4.26,4.16,4.26,4490700],[1750266000000,4.26,4.26,4.16,4.16,2248700],[1750352400000,4.08,4.14,4.04,4.04,1801000],[1750438800000,4.1,4.14,4.06,4.06,568800],[1750698000000,4.04,4.04,3.96,3.98,4965200],[1750784400000,4.04,4.2,4.02,4.16,2893700],[1750870800000,4.16,4.18,4.08,4.16,2796100],[1750957200000,4.16,4.3,4.14,4.28,2063300],[1751043600000,4.34,4.34,4.14,4.14,2094400],[1751302800000,4.2,4.32,4.16,4.32,1666700],[1751389200000,4.32,4.32,4.22,4.28,2144800],[1751475600000,4.32,4.64,4.26,4.54,11283700],[1751562000000,4.48,4.58,4.44,4.48,10597400],[1751648400000,4.52,4.54,4.44,4.5,4864900],[1751907600000,4.46,4.46,4.28,4.36,4423900],[1751994000000,4.2,4.3,4.18,4.22,3173700],[1752080400000,4.22,4.24,4.1,4.16,3638200],[1752253200000,4.2,4.22,4.16,4.18,1275700],[1752512400000,4.18,4.3,4.18,4.24,3046600],[1752598800000,4.24,4.32,4.24,4.28,3355500],[1752685200000,4.28,4.4,4.26,4.38,5149800],[1752771600000,4.4,4.48,4.38,4.4,11604600],[1752858000000,4.42,4.44,4.32,4.38,4542900],[1753117200000,4.36,4.38,4.32,4.36,2517600],[1753203600000,4.34,4.42,4.22,4.24,3545100],[1753290000000,4.28,4.36,4.28,4.34,6743000],[1753376400000,4.34,4.4,4.28,4.3,4824900],[1753462800000,4.3,4.32,4.22,4.24,4045300],[1753808400000,4.3,4.5,4.26,4.48,8605300],[1753894800000,4.5,5,4.46,4.82,14741800],[1753981200000,4.82,4.84,4.52,4.68,15570600],[1754067600000,4.96,4.96,4.62,4.62,14729900],[1754326800000,4.62,4.62,4.44,4.48,6307000],[1754413200000,4.52,4.82,4.52,4.74,10911200],[1754499600000,4.72,4.84,4.7,4.82,6091600],[1754586000000,4.82,4.82,4.72,4.72,8687200],[1754672400000,4.72,4.74,4.54,4.64,8374900],[1755104400000,4.64,4.82,4.62,4.78,10117600],[1755190800000,4.8,4.88,4.68,4.76,10153500],[1755277200000,4.82,4.86,4.74,4.8,5934200],[1755536400000,4.82,4.88,4.78,4.82,7460100],[1755622800000,4.84,4.98,4.78,4.88,16209900],[1755709200000,4.88,4.94,4.86,4.88,6239400],[1755795600000,4.9,4.92,4.84,4.88,2926200],[1755882000000,4.88,5.05,4.84,4.96,10050100],[1756227600000,4.82,4.92,4.82,4.92,6535200],[1756314000000,4.92,4.98,4.82,4.86,3587900],[1756400400000,4.86,4.9,4.84,4.86,1250900],[1756486800000,4.88,4.88,4.8,4.84,932800],[1756746000000,4.84,4.96,4.8,4.94,2703000],[1756832400000,4.94,5.05,4.88,4.94,3532200],[1756918800000,4.96,4.98,4.92,4.92,1235300],[1757005200000,4.94,4.94,4.88,4.88,1449200],[1757091600000,4.88,4.94,4.88,4.9,945300],[1757350800000,4.94,4.94,4.88,4.9,1059900],[1757437200000,4.9,4.92,4.86,4.88,1890900],[1757523600000,4.92,4.92,4.82,4.82,3910200],[1757610000000,4.82,4.92,4.82,4.9,2622100],[1757696400000,4.9,4.94,4.86,4.92,2828400],[1757955600000,4.94,4.96,4.84,4.96,4553800],[1758042000000,4.98,5.1,4.98,5.05,6285000],[1758128400000,5.1,5.2,5.05,5.1,3370300],[1758214800000,5.15,5.15,4.98,4.98,3086700],[1758301200000,5,5.05,4.96,4.96,1483700],[1758560400000,4.98,4.98,4.9,4.92,2202200],[1758646800000,4.92,4.92,4.84,4.86,2494100],[1758733200000,4.86,4.94,4.84,4.92,1260800],[1758819600000,4.9,4.94,4.88,4.9,1193400],[1758906000000,4.9,5.05,4.88,5.05,4057000],[1759165200000,5.05,5.05,4.88,4.9,5349500],[1759251600000,4.9,5,4.9,4.9,3777600],[1759338000000,4.9,4.94,4.88,4.88,1865600],[1759424400000,4.9,4.94,4.88,4.88,1332800],[1759510800000,4.9,5,4.86,4.92,3214500],[1759770000000,4.94,4.94,4.92,4.92,762300],[1759856400000,4.94,4.98,4.9,4.98,1342700],[1759942800000,5,5.15,4.98,5.1,7069200],[1760029200000,5.15,5.2,5.1,5.1,3410900],[1760115600000,5.1,5.15,5.05,5.05,1746400],[1760461200000,5.1,5.1,4.96,4.96,2230800],[1760547600000,4.98,5.2,4.98,5.2,2726700],[1760634000000,5.2,5.25,5.15,5.25,3744800],[1760720400000,5.5,5.5,5.25,5.3,7453500],[1760979600000,5.35,5.4,5.2,5.2,2199100],[1761066000000,5.2,5.25,5.05,5.1,1330500],[1761152400000,5.1,5.2,5.1,5.15,1102100],[1761325200000,5.2,5.2,5.15,5.15,745100],[1761584400000,5.2,5.3,5.2,5.25,1307800],[1761670800000,5.35,5.35,5.15,5.3,1454100],[1761757200000,5.25,5.3,5.05,5.05,3020900],[1761843600000,5,5.15,5,5.1,583900],[1761930000000,5.05,5.2,5.05,5.15,665000],[1762189200000,5.15,5.2,5.1,5.1,388700],[1762275600000,5.1,5.15,5,5,1005900],[1762362000000,5,5.1,4.98,4.98,2565800],[1762448400000,4.98,5.15,4.96,5.1,3226700],[1762534800000,5.1,5.1,5,5.05,456700],[1762794000000,5,5.05,4.98,5,1576600],[1762880400000,5.05,5.1,5,5,718200],[1762966800000,5,5.05,4.96,5.05,2673100],[1763053200000,5,5,4.74,4.92,3222100],[1763139600000,4.88,4.96,4.88,4.88,454900],[1763398800000,4.86,4.94,4.84,4.94,837800],[1763485200000,4.94,4.94,4.86,4.86,810600],[1763571600000,4.86,4.88,4.82,4.82,1248300],[1763658000000,4.84,4.9,4.84,4.86,562400],[1763744400000,4.88,4.88,4.76,4.78,1282800],[1764003600000,4.74,4.76,4.6,4.6,2406000],[1764090000000,4.6,4.68,4.56,4.66,3204600],[1764176400000,4.68,4.68,4.62,4.62,1184500],[1764262800000,4.58,4.62,4.56,4.56,2560400],[1764349200000,4.56,4.58,4.44,4.46,2870200],[1764608400000,4.46,4.5,4.42,4.42,1278700],[1764694800000,4.42,4.46,4.36,4.36,1527000],[1764781200000,4.38,4.44,4.36,4.36,1081800],[1764867600000,4.36,4.4,4.26,4.4,1487900],[1765213200000,4.42,4.46,4.3,4.38,1085100],[1765299600000,4.42,4.42,4.34,4.38,591600],[1765472400000,4.38,4.38,4.3,4.3,655900],[1765558800000,4.3,4.34,4.3,4.34,122100]]