[[1702573200000,5.5,5.8,4.94,4.98,118904500],[1702659600000,5.1,6.4,4.98,6.1,109146100],[1702918800000,6.2,6.75,6.1,6.65,78637000],[1703005200000,6.65,6.9,6.45,6.5,56398800],[1703091600000,6.6,7,6.5,6.9,60351300],[1703178000000,6.75,6.85,6.45,6.5,42863800],[1703264400000,6.5,6.65,6.5,6.6,11636800],[1703264400000,6.5,6.65,6.5,6.6,11636800],[1703523600000,6.6,6.65,6.45,6.5,7608400],[1703523600000,6.6,6.65,6.45,6.5,7608400],[1703610000000,6.55,6.6,5.9,6.2,20310100],[1703696400000,6.2,6.25,5.75,5.85,13149500],[1703782800000,5.85,6.05,5.8,5.95,8938000],[1704214800000,6,6.15,5.85,6.05,9059100],[1704301200000,6.1,6.4,6.05,6.1,14166200],[1704387600000,6.1,6.2,6,6.05,4380600],[1704474000000,6.05,6.35,6.05,6.1,12288800],[1704733200000,6.1,6.2,6.05,6.05,2578100],[1704819600000,6.05,6.15,6,6.1,3743000],[1704906000000,6.1,6.15,6.05,6.1,1666100],[1704992400000,6.1,6.1,5.55,5.95,10847400],[1705078800000,5.95,5.95,5.8,5.85,3163200],[1705338000000,5.85,6,5.75,5.9,3581200],[1705424400000,5.85,6.2,5.8,6.2,6521600],[1705510800000,6.3,6.65,6.2,6.3,26441600],[1705597200000,6.35,6.5,6.2,6.45,6553100],[1705942800000,6.15,6.3,6.05,6.2,3426900],[1706029200000,6.2,6.3,5.85,6.3,6141200],[1706115600000,6.25,6.3,6.1,6.2,3079200],[1706202000000,6.2,6.3,6.05,6.1,4209200],[1706288400000,6.15,6.15,5.95,6,2990000],[1706547600000,6.05,6.15,6,6,2543500],[1706634000000,6,6,5.85,5.9,2522300],[1706720400000,5.9,5.9,5.65,5.85,2362000],[1706806800000,5.9,6.3,5.9,6.3,2736600],[1706893200000,6.3,6.35,6.2,6.35,16454000],[1707152400000,6.25,6.3,5.85,5.95,247663100],[1707238800000,5.9,6,5.65,5.7,12851300],[1707325200000,5.75,5.8,5.45,5.8,16386500],[1707411600000,5.75,5.8,5.6,5.6,6518200],[1707498000000,5.65,5.7,5.4,5.45,6238100],[1707757200000,5.4,5.45,5.25,5.3,3919400],[1707843600000,5.4,5.65,5.4,5.6,4755700],[1707930000000,5.5,5.65,5.5,5.6,3852100],[1708016400000,5.55,5.75,5.55,5.6,6642200],[1708102800000,5.6,5.65,5.5,5.5,3041900],[1708362000000,5.45,5.6,5.4,5.4,3236500],[1708448400000,5.4,5.45,5.2,5.45,10519300],[1708534800000,5.4,5.4,5.25,5.35,3387700],[1708621200000,5.35,5.45,5.3,5.35,2180900],[1708707600000,5.3,5.3,5.15,5.2,4549900],[1709053200000,5.2,5.45,5.2,5.4,2696200],[1709139600000,5.4,5.4,5.25,5.3,1531800],[1709226000000,5.3,5.3,5.2,5.25,1676100],[1709312400000,5.25,5.3,5.2,5.3,1248500],[1709571600000,5.25,5.4,5.25,5.25,2167200],[1709658000000,5.25,5.3,5,5.3,3470100],[1709744400000,5.25,5.45,5.2,5.25,2106300],[1709830800000,5.25,5.35,5.2,5.3,2805700],[1709917200000,5.35,5.45,5.2,5.25,7648900],[1710176400000,5.2,5.3,5.15,5.15,1440800],[1710262800000,5.15,5.2,5.05,5.05,2312700],[1710349200000,5.1,5.15,5,5.05,3120000],[1710435600000,5.05,5.05,4.9,5,6333400],[1710522000000,5,5.1,5,5.05,1205500],[1710781200000,5.05,5.05,4.96,4.98,962200],[1710867600000,4.98,5.05,4.94,4.94,1901400],[1710954000000,4.96,4.98,4.74,4.88,4526000],[1711040400000,4.92,4.94,4.86,4.88,1088200],[1711126800000,4.9,5.3,4.88,5.1,8945100],[1711386000000,5,5.1,4.94,4.94,3219500],[1711472400000,4.98,5.1,4.96,5,2687300],[1711558800000,5,5.05,4.96,4.96,793500],[1711645200000,4.96,5.05,4.86,4.9,1830700],[1711731600000,4.9,4.92,4.72,4.8,3792700],[1711990800000,4.84,4.9,4.8,4.8,357700],[1712077200000,4.82,4.82,4.68,4.7,4499400],[1712250000000,4.6,4.6,4.48,4.58,2161900],[1712336400000,4.52,4.66,4.52,4.58,242200],[1712682000000,4.6,4.68,4.58,4.68,679600],[1712768400000,4.68,4.74,4.64,4.68,720700],[1712854800000,4.68,4.68,4.6,4.68,457300],[1713373200000,4.66,4.66,4.48,4.5,930300],[1713459600000,4.5,4.56,4.44,4.48,898400],[1713546000000,4.38,4.48,4.38,4.38,1480200],[1713805200000,4.38,4.48,4.38,4.48,357500],[1713891600000,4.48,4.58,4.46,4.52,333300],[1713978000000,4.56,4.62,4.54,4.6,403100],[1714064400000,4.6,4.62,4.5,4.56,260200],[1714150800000,4.5,4.6,4.5,4.54,279100],[1714410000000,4.54,4.58,4.5,4.58,117600],[1714496400000,4.58,4.7,4.54,4.7,681600],[1714669200000,4.68,4.8,4.64,4.74,361900],[1714755600000,4.72,4.78,4.7,4.72,193800],[1715101200000,4.72,4.78,4.7,4.72,156700],[1715187600000,4.7,4.7,4.6,4.64,509300],[1715274000000,4.6,4.76,4.6,4.68,1037700],[1715360400000,4.68,4.72,4.64,4.68,142000],[1715619600000,4.6,4.8,4.54,4.78,1519700],[1715706000000,4.74,4.84,4.7,4.78,1244200],[1715792400000,4.74,4.74,4.58,4.68,1125500],[1715878800000,4.62,4.64,4.58,4.62,198800],[1715965200000,4.64,4.68,4.58,4.58,217600],[1716224400000,4.58,4.68,4.56,4.62,500700],[1716310800000,4.7,4.7,4.58,4.58,377000],[1716483600000,4.54,4.62,4.54,4.62,75000],[1716570000000,4.62,4.64,4.56,4.56,308800],[1716829200000,4.62,4.62,4.52,4.56,265000],[1716915600000,4.56,4.6,4.52,4.56,155400],[1717002000000,4.56,4.6,4.52,4.58,104200],[1717088400000,4.54,4.78,4.5,4.78,682300],[1717174800000,4.98,4.98,4.68,4.68,2811300],[1717520400000,4.68,4.68,4.38,4.46,2370800],[1717606800000,4.38,4.44,3.2,4.3,812800],[1717693200000,4.3,4.4,4.28,4.38,457800],[1717693200000,4.3,4.4,4.28,4.38,457800],[1717693200000,4.3,4.4,4.28,4.38,457800],[1717779600000,4.4,4.4,4.3,4.34,362000],[1718038800000,4.24,4.3,4.12,4.18,595600],[1718125200000,4.12,4.16,3.94,4.12,742900],[1718211600000,4.2,4.2,4.08,4.2,119100],[1718298000000,4.18,4.3,4.18,4.2,108400],[1718384400000,4.2,4.26,4.18,4.24,35600],[1718643600000,4.22,4.22,4.16,4.2,122200],[1718730000000,4.26,4.26,4.12,4.16,147500],[1718816400000,4.16,4.18,4,4.08,272000],[1718902800000,4.1,4.1,3.96,4,635600],[1718989200000,3.98,4.12,3.96,4.12,73700],[1719248400000,4.12,4.18,4.08,4.18,66500],[1719334800000,4.12,4.2,3.96,4.02,283000],[1719421200000,4.1,4.12,4.02,4.12,47400],[1719507600000,4.12,4.14,4.04,4.14,23100],[1719594000000,4.1,4.14,4.06,4.14,37300],[1719853200000,4.08,4.14,4.08,4.14,147500],[1719939600000,4.08,4.1,4,4.1,150100],[1720026000000,4.02,4.08,4,4.06,78300],[1720112400000,4.02,4.08,4,4.08,24700],[1720198800000,4.06,4.08,4.06,4.08,39600],[1720458000000,4.08,4.12,3.98,4.04,176600],[1720544400000,4.06,4.08,4,4.08,108000],[1720630800000,4.02,4.1,4.02,4.08,268300],[1720717200000,4.02,4.1,4.02,4.1,179600],[1720803600000,4.04,4.06,4,4.04,112600],[1721062800000,4.04,4.06,4,4.06,114300],[1721149200000,4.06,4.06,3.98,4.02,156200],[1721235600000,4.02,4.08,4,4.02,118600],[1721322000000,4,4.06,3.98,4.02,43500],[1721408400000,4,4.02,3.96,4,77300],[1721754000000,3.98,3.98,3.82,3.86,239400],[1721840400000,3.86,3.88,3.82,3.86,314300],[1721926800000,3.78,3.86,3.78,3.8,56300],[1722013200000,3.76,4.4,3.72,3.86,888900],[1722358800000,3.84,3.9,3.8,3.9,16600],[1722445200000,3.9,3.92,3.86,3.9,105300],[1722531600000,3.84,4,3.8,3.98,691200],[1722618000000,3.88,4.02,3.88,4,637400],[1722877200000,3.98,3.98,3.8,3.94,188800],[1722963600000,3.9,3.96,3.82,3.86,1061900],[1723050000000,3.86,3.86,3.74,3.8,83600],[1723136400000,3.74,3.96,3.74,3.88,150500],[1723222800000,3.82,4,3.74,3.94,1565100],[1723568400000,3.92,3.94,3.8,3.9,537300],[1723654800000,3.88,3.9,3.84,3.9,182700],[1723741200000,3.88,3.88,3.82,3.88,2800],[1723827600000,3.88,3.92,3.86,3.9,378200],[1724086800000,3.88,3.9,3.8,3.9,254300],[1724173200000,3.86,3.98,3.84,3.94,430800],[1724259600000,3.94,3.98,3.88,3.98,439600],[1724346000000,3.94,4.02,3.92,4,433400],[1724432400000,3.98,4.04,3.94,4.04,137700],[1724691600000,4.04,4.04,4,4.02,73800],[1724778000000,4,4,3.94,3.96,61100],[1724864400000,3.92,3.96,3.92,3.96,16700],[1724950800000,3.94,4,3.88,3.96,33500],[1725037200000,3.96,3.96,3.78,3.78,669600],[1725296400000,3.8,3.82,3.78,3.8,83100],[1725382800000,3.8,3.84,3.72,3.72,294200],[1725469200000,3.72,3.8,3.7,3.7,125700],[1725555600000,3.72,3.84,3.66,3.72,347100],[1725642000000,3.7,3.72,3.6,3.72,336900],[1725901200000,3.72,3.76,3.66,3.72,120700],[1725987600000,3.74,3.88,3.74,3.82,470100],[1726074000000,3.82,3.84,3.76,3.8,241900],[1726160400000,3.82,3.88,3.82,3.86,273100],[1726246800000,3.86,3.88,3.82,3.88,115500],[1726506000000,3.9,3.94,3.88,3.92,403900],[1726592400000,3.9,3.96,3.84,3.96,144600],[1726678800000,3.94,3.98,3.92,3.96,93900],[1726765200000,3.96,3.98,3.9,3.94,95200],[1726851600000,3.94,3.98,3.88,3.92,100500],[1727110800000,3.92,3.92,3.84,3.88,114900],[1727197200000,3.88,3.96,3.86,3.86,66900],[1727283600000,3.86,3.92,3.82,3.88,39500],[1727370000000,3.86,3.88,3.8,3.84,75300],[1727456400000,3.84,3.92,3.8,3.86,61200],[1727715600000,3.82,3.88,3.8,3.84,46400],[1727802000000,3.84,3.94,3.82,3.94,101900],[1727888400000,3.96,4,3.82,3.94,199700],[1727974800000,3.98,4,3.86,3.9,510800],[1728061200000,3.94,3.94,3.76,3.86,230600],[1728320400000,3.82,3.92,3.78,3.86,57800],[1728406800000,3.9,3.9,3.8,3.86,18200],[1728493200000,3.9,3.92,3.84,3.88,178100],[1728579600000,3.86,3.88,3.84,3.88,68500],[1728666000000,3.86,3.86,3.8,3.86,122200],[1729011600000,3.82,3.86,3.82,3.86,63800],[1729098000000,3.8,3.86,3.8,3.86,65300],[1729184400000,3.84,3.88,3.8,3.86,124300],[1729270800000,3.84,3.84,3.8,3.84,30200],[1729530000000,3.82,3.82,3.8,3.8,64700],[1729616400000,3.78,3.86,3.78,3.84,94900],[1729789200000,3.8,3.84,3.78,3.78,51000],[1729875600000,3.8,3.86,3.8,3.8,102200],[1730134800000,3.8,3.86,3.78,3.86,22400],[1730221200000,3.84,3.88,3.84,3.88,106400],[1730307600000,3.88,3.96,3.86,3.96,309900],[1730394000000,3.96,4.04,3.94,4.04,553200],[1730480400000,4.04,4.08,4,4.04,215600],[1730739600000,4.06,4.16,4.02,4.1,817500],[1730826000000,4.16,4.16,4.1,4.14,449000],[1730912400000,4.16,4.28,4.14,4.18,994600],[1730998800000,4.24,4.28,4.24,4.28,281000],[1731085200000,4.3,4.3,4.12,4.24,481700],[1731344400000,4.24,4.24,4.14,4.2,136200],[1731430800000,4.2,4.2,4.12,4.14,361700],[1731517200000,4.18,4.2,4.08,4.08,391400],[1731603600000,4.1,4.26,4.08,4.18,308600],[1731690000000,4.28,4.28,4.18,4.22,418400],[1731949200000,4.2,4.24,4.18,4.2,774900],[1732035600000,4.12,4.12,3.94,4.06,398700],[1732122000000,4,4.06,3.94,4,330500],[1732208400000,3.94,4.06,3.94,3.98,150200],[1732294800000,3.98,4.04,3.96,4.04,55100],[1732554000000,3.98,3.98,3.9,3.94,118900],[1732640400000,3.92,3.94,3.88,3.88,202400],[1732726800000,3.9,3.92,3.88,3.88,137800],[1732813200000,3.8,3.9,3.8,3.88,130500],[1732899600000,3.84,3.84,3.82,3.84,140600],[1733158800000,3.8,3.82,3.78,3.8,18100],[1733245200000,3.8,3.84,3.8,3.8,63600],[1733331600000,3.8,3.9,3.8,3.84,252600],[1733504400000,3.82,3.9,3.82,3.9,79700],[1733763600000,3.98,3.98,3.84,3.96,36000],[1733936400000,3.96,4,3.86,3.92,139800],[1734022800000,3.92,3.96,3.86,3.92,62700],[1734109200000,3.9,3.98,3.86,3.92,28400],[1734368400000,3.92,3.92,3.88,3.92,48400],[1734454800000,3.92,3.92,3.78,3.88,222900],[1734541200000,3.82,3.9,3.7,3.84,137100],[1734627600000,3.82,3.84,3.78,3.8,79000],[1734714000000,3.8,3.8,3.76,3.8,10300],[1734973200000,3.78,3.8,3.78,3.8,34600],[1735059600000,3.8,3.8,3.76,3.8,5700],[1735146000000,3.78,3.8,3.76,3.76,34700],[1735232400000,3.76,3.8,3.74,3.74,4700],[1735318800000,3.74,3.78,3.72,3.74,35400],[1735578000000,3.72,3.84,3.72,3.72,55600],[1735837200000,3.76,3.82,3.76,3.8,25100],[1735923600000,3.76,3.82,3.76,3.82,3200],[1736182800000,3.8,3.8,3.74,3.76,35800],[1736269200000,3.76,3.76,3.72,3.76,39400],[1736355600000,3.74,3.76,3.68,3.72,108000],[1736442000000,3.7,3.7,3.62,3.68,53500],[1736528400000,3.68,3.68,3.44,3.54,293400],[1736787600000,3.42,3.46,3.34,3.42,95500],[1736874000000,3.5,3.5,3.32,3.4,74600],[1736960400000,3.38,3.52,3.26,3.36,252900],[1737046800000,3.36,3.36,3.3,3.36,24900],[1737133200000,3.3,3.32,3.12,3.24,105600],[1737392400000,3.24,3.28,3.24,3.24,71400],[1737478800000,3.24,3.26,3.24,3.24,111500],[1737565200000,3.24,3.26,3.22,3.26,80600],[1737651600000,3.24,3.24,3.14,3.18,303400],[1737738000000,3.2,3.2,3.14,3.14,200800],[1737997200000,3.16,3.16,2.94,2.98,407800],[1738083600000,2.96,3.4,2.72,3.3,546200],[1738170000000,3.12,3.28,3.08,3.1,4800],[1738256400000,3.3,3.3,2.9,3,22000],[1738342800000,2.98,3.04,2.8,2.86,117800],[1738602000000,2.78,2.98,2.76,2.94,49700],[1738688400000,2.98,2.98,2.98,2.98,500],[1738774800000,2.88,2.98,2.82,2.88,16000],[1738861200000,2.86,2.86,2.72,2.82,95700],[1738947600000,2.88,2.98,2.76,2.84,239900],[1739206800000,2.86,2.98,2.8,2.84,177600],[1739293200000,2.9,2.94,2.8,2.88,21000],[1739466000000,2.88,2.88,2.86,2.88,71900],[1739552400000,2.98,2.98,2.84,2.88,146900],[1739811600000,2.84,2.92,2.82,2.92,158600],[1739898000000,2.96,3,2.84,2.88,155900],[1739984400000,2.96,2.96,2.8,2.82,243000],[1740070800000,2.8,2.8,2.7,2.72,249400],[1740157200000,2.74,2.76,2.68,2.7,50500],[1740416400000,2.7,2.72,2.68,2.72,160400],[1740502800000,2.72,2.86,2.68,2.7,121500],[1740589200000,2.68,2.7,2.62,2.68,92300],[1740675600000,2.68,2.86,2.6,2.66,36500],[1740762000000,2.66,2.68,2.56,2.64,28800],[1741021200000,2.52,2.6,2.3,2.6,358200],[1741107600000,2.6,2.64,2.6,2.64,52400],[1741194000000,2.6,2.7,2.6,2.7,58600],[1741280400000,2.5,2.86,2.5,2.86,51800],[1741366800000,2.62,2.94,2.62,2.86,189700],[1741626000000,2.72,2.86,2.7,2.86,104700],[1741712400000,2.92,2.92,2.7,2.8,109400],[1741798800000,2.74,2.86,2.68,2.8,12300],[1741885200000,2.7,2.72,2.66,2.7,40300],[1741971600000,2.84,2.84,2.66,2.8,47700],[1742230800000,2.7,2.78,2.66,2.7,80400],[1742317200000,2.66,2.72,2.6,2.7,72800],[1742403600000,2.7,2.84,2.7,2.82,10700],[1742490000000,2.72,2.82,2.66,2.82,39700],[1742576400000,2.7,2.72,2.7,2.72,50300],[1742835600000,2.7,2.74,2.68,2.74,38600],[1742922000000,2.7,2.74,2.68,2.7,26700],[1743008400000,2.7,2.7,2.68,2.7,35800],[1743094800000,2.68,2.68,2.66,2.66,15100],[1743181200000,2.66,2.68,2.66,2.68,11400],[1743440400000,2.86,2.86,2.62,2.68,24600],[1743526800000,2.68,2.72,2.64,2.72,35600],[1743613200000,2.66,2.86,2.66,2.68,10200],[1743699600000,2.68,2.68,2.62,2.64,35300],[1743786000000,2.64,2.64,2.6,2.64,2200],[1744131600000,2.64,2.64,2.5,2.52,20900],[1744218000000,2.48,2.52,2.48,2.52,7800],[1744304400000,2.54,2.68,2.54,2.6,16600],[1744390800000,2.66,2.66,2.5,2.66,8800],[1744822800000,2.54,2.66,2.54,2.66,17000],[1744909200000,2.64,2.66,2.64,2.66,5200],[1744995600000,2.66,2.68,2.64,2.66,15200],[1745254800000,2.62,2.64,2.62,2.64,1900],[1745341200000,2.64,2.7,2.64,2.7,18500],[1745427600000,2.68,2.7,2.66,2.68,13300],[1745514000000,2.68,2.7,2.5,2.7,66300],[1745600400000,2.68,2.68,2.64,2.68,6000],[1745859600000,2.6,2.68,2.6,2.68,5900],[1745946000000,2.62,2.66,2.6,2.66,4200],[1746032400000,2.6,2.66,2.58,2.66,3200],[1746205200000,2.62,2.68,2.5,2.58,237100],[1746550800000,2.58,2.6,2.48,2.56,559100],[1746637200000,2.6,2.6,2.5,2.52,119600],[1746723600000,2.48,2.52,2.46,2.46,30700],[1746810000000,2.5,2.68,2.44,2.44,100800],[1746810000000,2.5,2.68,2.44,2.44,100800],[1747155600000,2.5,2.5,2.44,2.46,73600],[1747242000000,2.44,2.44,2.4,2.4,80100],[1747414800000,2.34,2.38,2.34,2.38,65400],[1747674000000,2.44,2.44,2.3,2.32,599200],[1747760400000,2.38,2.54,2.38,2.5,112800],[1747846800000,2.64,2.94,2.64,2.88,376700],[1747933200000,2.94,2.94,2.8,2.86,93400],[1748019600000,2.92,2.92,2.86,2.88,33700],[1748278800000,2.9,2.94,2.86,2.9,121500],[1748365200000,2.8,3.12,2.8,3.06,236900],[1748451600000,3.1,3.94,3.1,3.7,1700000],[1748538000000,3.84,3.94,3.7,3.74,516900],[1748624400000,3.72,3.8,3.68,3.74,446600],[1749056400000,3.78,3.78,3.6,3.72,279700],[1749142800000,3.74,3.74,3.6,3.72,257800],[1749229200000,3.74,3.74,3.6,3.62,961100],[1749488400000,3.64,3.64,3.54,3.54,122000],[1749574800000,3.46,3.62,3.42,3.42,174800],[1749661200000,3.3,3.6,3.2,3.48,96300],[1749747600000,3.32,3.48,3.22,3.26,78300],[1749834000000,3.3,3.3,3.1,3.12,148900],[1750093200000,3.1,3.16,2.7,2.88,557000],[1750179600000,2.76,2.96,2.76,2.96,239800],[1750266000000,2.92,2.94,2.8,2.92,149700],[1750352400000,2.8,2.92,2.8,2.88,105400],[1750438800000,2.92,2.92,2.82,2.92,38600],[1750698000000,2.8,2.94,2.78,2.94,70200],[1750784400000,2.94,3.12,2.94,3.08,356300],[1750870800000,3.06,3.22,2.96,3.22,252000],[1750957200000,3.28,3.3,3.16,3.3,367100],[1751043600000,3.3,3.34,3,3.34,989900],[1751302800000,3.32,3.48,3.32,3.44,591800],[1751389200000,3.44,3.54,3.4,3.52,365500],[1751475600000,3.58,3.58,3.28,3.56,227300],[1751562000000,3.46,3.62,3.44,3.62,230400],[1751648400000,3.46,3.66,3.46,3.62,489900],[1751907600000,3.6,3.62,3.44,3.48,425400],[1751994000000,3.42,3.5,3.38,3.48,192200],[1752080400000,3.5,3.5,3.44,3.48,47300],[1752253200000,3.44,3.5,3.44,3.48,84200],[1752512400000,3.46,3.5,3.42,3.5,84600],[1752598800000,3.48,3.56,3.4,3.56,515000],[1752685200000,3.52,3.58,3.42,3.56,40300],[1752771600000,3.52,3.58,3.42,3.54,42400],[1752858000000,3.48,3.56,3.42,3.54,275200],[1753117200000,3.46,3.54,3.46,3.5,190600],[1753203600000,3.44,3.5,3.44,3.44,38800],[1753290000000,3.42,3.5,3.42,3.42,54400],[1753376400000,3.48,3.48,3.4,3.48,98300],[1753462800000,3.46,3.48,3.42,3.46,36000],[1753808400000,3.48,3.5,3.44,3.48,22400],[1753894800000,3.42,3.5,3.42,3.48,64500],[1753981200000,3.48,3.48,3.38,3.38,22900],[1754067600000,3.48,3.48,3.4,3.44,56100],[1754326800000,3.42,3.48,3.42,3.46,16600],[1754413200000,3.4,3.5,3.34,3.48,487400],[1754499600000,3.38,3.48,3.22,3.28,943500],[1754586000000,3.28,3.3,3.22,3.28,604400],[1754672400000,3.22,3.3,3.22,3.28,75100],[1755104400000,3.4,3.4,3.22,3.24,408100],[1755190800000,3.22,3.28,3.2,3.22,428500],[1755277200000,3.3,3.3,3.18,3.2,72300],[1755536400000,3.2,3.3,3.18,3.2,35000],[1755622800000,3.24,3.24,3.2,3.2,23300],[1755709200000,3.2,3.28,3.16,3.2,143500],[1755795600000,3.2,3.24,3.18,3.22,22900],[1755882000000,3.22,3.26,3.18,3.18,332900],[1756227600000,3.26,3.26,3.22,3.24,83800],[1756314000000,3.22,3.26,3.16,3.16,49600],[1756400400000,3.18,3.24,3.18,3.22,86400],[1756486800000,3.28,3.28,3.2,3.22,172300],[1756746000000,3.2,3.2,3.18,3.18,19300],[1756832400000,3.18,3.2,3.16,3.2,30500],[1756918800000,3.22,3.22,3.18,3.2,165000],[1757005200000,3.26,3.26,3.22,3.24,72500],[1757091600000,3.22,3.26,3.18,3.18,205200],[1757350800000,3.24,3.26,3.18,3.18,86200],[1757437200000,3.2,3.22,3.2,3.22,13500],[1757523600000,3.2,3.22,3.18,3.22,339500],[1757610000000,3.24,3.24,3.2,3.22,159700],[1757696400000,3.22,3.24,3.18,3.22,27400],[1757955600000,3.22,3.22,3.18,3.22,34100],[1758042000000,3.22,3.24,3.16,3.22,302000],[1758128400000,3.2,3.26,3.2,3.22,7900],[1758214800000,3.26,3.26,3.16,3.2,133800],[1758301200000,3.2,3.2,3.18,3.18,149300],[1758560400000,3.18,3.2,3.14,3.14,85500],[1758646800000,3.14,3.16,3.14,3.14,28200],[1758733200000,3.14,3.14,3.06,3.14,180000],[1758819600000,3.14,3.14,3.12,3.14,170800],[1758906000000,3.14,3.14,3.12,3.14,144800],[1759165200000,3.1,3.24,3.1,3.24,173700],[1759251600000,3.24,3.26,3.16,3.2,57700],[1759338000000,3.16,3.2,3.1,3.2,38600],[1759424400000,3.2,3.22,3.14,3.2,41200],[1759510800000,3.2,3.2,3.14,3.14,2200],[1759770000000,3.1,3.16,3.06,3.14,126700],[1759856400000,3.08,3.16,3.02,3.16,202200],[1759942800000,3.16,3.16,3.04,3.06,128400],[1760029200000,3.04,3.12,3.02,3.12,237000],[1760115600000,3.06,3.12,2.96,3.1,489900],[1760461200000,3.06,3.1,3.04,3.04,113800],[1760547600000,3.06,3.06,3.04,3.06,36300],[1760634000000,3.06,3.1,3.04,3.1,10000],[1760720400000,3.06,3.12,3.06,3.12,131900],[1760979600000,3.12,3.14,3.1,3.14,29000],[1761066000000,3.14,3.14,3.06,3.14,30700],[1761152400000,3.14,3.14,3.1,3.1,6100],[1761325200000,3.1,3.16,3.1,3.16,117100],[1761584400000,3.14,3.16,3.12,3.12,1004300],[1761670800000,3.1,3.1,3.08,3.1,65300],[1761757200000,3.1,3.1,2.98,3.02,296500],[1761843600000,2.98,3.04,2.92,3.04,388300],[1761930000000,3.08,3.1,2.94,3.04,126900],[1762189200000,3.1,3.1,3.02,3.04,9700],[1762275600000,3.1,3.12,3.06,3.1,635300],[1762362000000,3.1,3.18,3.08,3.18,695200],[1762448400000,3.16,3.26,3.14,3.22,607600],[1762534800000,3.24,3.24,3.18,3.18,426200],[1762794000000,3.24,3.24,3.2,3.22,443900],[1762880400000,3.24,3.24,3.16,3.18,588700],[1762966800000,3.18,3.2,3.16,3.18,357300],[1763053200000,3.18,3.18,3.12,3.16,132200],[1763139600000,3.1,3.16,3.1,3.14,376900],[1763398800000,2.92,3.06,2.9,3.04,754800],[1763485200000,3.04,3.04,2.94,3.02,349000],[1763571600000,2.94,3.04,2.94,3,66500],[1763658000000,3,3.02,3,3,12600],[1763744400000,3.02,3.02,2.94,3,161600],[1764003600000,3,3,2.94,2.98,22000],[1764090000000,3,3,2.94,2.96,63300],[1764176400000,2.98,2.98,2.92,2.94,27500],[1764262800000,2.84,3,2.84,2.92,103600],[1764349200000,2.94,3,2.9,2.92,125500],[1764608400000,2.92,3,2.9,3,234900],[1764694800000,2.96,3,2.92,3,54000],[1764781200000,2.98,3.04,2.96,3.04,243800],[1764867600000,3.02,3.04,2.98,3,38500],[1765213200000,3,3,2.94,3,55800],[1765299600000,2.98,3,2.92,3,26400],[1765472400000,2.94,2.96,2.88,2.96,135700],[1765558800000,2.96,2.96,2.9,2.94,11800],[1765818000000,2.94,2.96,2.84,2.96,45600],[1765904400000,2.96,2.96,2.88,2.96,13600],[1765990800000,2.92,2.94,2.86,2.94,48900],[1766077200000,2.92,2.96,2.88,2.96,29200],[1766163600000,2.9,2.96,2.84,2.96,16100],[1766422800000,2.92,2.94,2.9,2.9,114700],[1766509200000,2.88,2.92,2.86,2.92,28500],[1766595600000,2.88,2.96,2.8,2.94,198500],[1766682000000,2.9,2.94,2.88,2.92,39600],[1766768400000,2.9,2.92,2.86,2.92,10900],[1767027600000,2.9,2.92,2.82,2.84,168200],[1767114000000,2.84,2.98,2.78,2.96,398400],[1767632400000,2.92,2.96,2.9,2.9,8400],[1767718800000,2.86,2.9,2.8,2.88,266100],[1767805200000,2.84,2.92,2.84,2.9,5300],[1767891600000,2.88,2.9,2.78,2.78,73000],[1767978000000,2.82,2.82,2.74,2.74,52300],[1768237200000,2.74,2.74,2.66,2.7,34600],[1768323600000,2.7,2.74,2.62,2.7,56400],[1768410000000,2.7,2.7,2.62,2.7,49800],[1768496400000,2.64,2.76,2.62,2.74,136800],[1768582800000,2.76,2.76,2.7,2.76,39600],[1768842000000,2.76,2.76,2.7,2.76,87200],[1768928400000,2.76,2.84,2.76,2.84,4700],[1769014800000,2.84,2.86,2.76,2.86,10400],[1769101200000,2.82,2.86,2.8,2.82,35600],[1769187600000,2.78,2.78,2.7,2.72,141500],[1769446800000,2.72,2.74,2.68,2.74,11600],[1769533200000,2.74,2.76,2.72,2.74,12200],[1769619600000,2.74,2.78,2.72,2.74,23500],[1769706000000,2.76,2.78,2.72,2.76,11400],[1769792400000,2.78,2.78,2.74,2.76,13700],[1770051600000,2.74,2.74,2.7,2.72,60900],[1770138000000,2.72,2.76,2.7,2.74,24100],[1770224400000,2.74,2.76,2.7,2.74,26200],[1770310800000,2.74,2.76,2.72,2.74,12800],[1770397200000,2.74,2.76,2.74,2.74,5700],[1770656400000,2.78,2.88,2.72,2.78,601100],[1770742800000,2.78,2.82,2.76,2.82,13900],[1770829200000,2.82,2.84,2.76,2.84,129600],[1770915600000,2.84,2.88,2.84,2.88,44100],[1771002000000,2.88,2.96,2.88,2.94,389500],[1771261200000,3,3,2.94,2.98,24700],[1771347600000,2.98,3,2.98,2.98,167500],[1771434000000,3,3,2.9,3,522900],[1771520400000,3,3,2.9,3,170200],[1771606800000,2.92,3,2.86,2.9,172500],[1771866000000,2.86,2.9,2.84,2.9,87700],[1771952400000,2.96,2.96,2.86,2.86,5900],[1772038800000,2.9,2.98,2.8,2.86,434500],[1772125200000,2.88,2.88,2.82,2.88,38000],[1772211600000,2.82,2.88,2.82,2.82,32300],[1772470800000,2.76,2.86,2.76,2.78,666200],[1772643600000,2.76,2.76,2.6,2.7,170400],[1772730000000,2.82,2.86,2.6,2.78,100500],[1772816400000,2.62,2.68,2.6,2.68,274300],[1773075600000,2.62,2.68,2.42,2.66,353800],[1773162000000,2.68,2.74,2.58,2.7,110000],[1773248400000,2.74,2.74,2.62,2.68,40100],[1773334800000,2.68,2.72,2.62,2.7,15100],[1773421200000,2.7,2.72,2.66,2.7,27600],[1773680400000,2.68,2.7,2.68,2.7,117600],[1773766800000,2.7,2.74,2.68,2.7,110400],[1773853200000,2.7,2.7,2.6,2.68,110800],[1773939600000,2.66,2.68,2.6,2.62,23700],[1774026000000,2.62,2.68,2.62,2.68,8500],[1774285200000,2.66,2.66,2.52,2.6,41500],[1774371600000,2.6,2.62,2.6,2.6,7100],[1774458000000,2.64,2.68,2.64,2.68,3200],[1774544400000,2.6,2.68,2.58,2.68,17800],[1774630800000,2.64,2.68,2.64,2.64,21100],[1774890000000,2.66,2.66,2.62,2.62,3800],[1774976400000,2.6,2.68,2.6,2.66,11400],[1775062800000,2.66,2.68,2.6,2.68,143700],[1775149200000,2.68,2.68,2.62,2.66,6600],[1775235600000,2.66,2.68,2.6,2.66,17900]]