[[1651770000000,11,11.3,8.05,8.9,159450453],[1651856400000,8.55,11.1,8.35,9.75,324381503],[1652115600000,9.7,9.75,8.7,8.95,51196585],[1652202000000,9.05,9.5,8.75,8.9,44219847],[1652288400000,8.95,9.2,8.6,8.6,20462779],[1652374800000,8.6,8.75,7.5,7.5,14047764],[1652461200000,7.65,7.8,7.4,7.5,8148730],[1652720400000,7.65,7.8,7.4,7.5,8148730],[1652806800000,7.6,7.9,7.4,7.85,8407975],[1652893200000,7.9,8.55,7.85,8.2,12241907],[1652979600000,8,8.5,7.95,8.2,6669429],[1653066000000,8.3,8.65,8.15,8.2,8894558],[1653325200000,8.35,8.55,8.2,8.35,5144208],[1653411600000,8.3,8.7,8.3,8.7,11699737],[1653498000000,9.2,10.6,9.05,10.3,81868992],[1653584400000,9.95,10.2,9.45,10.1,17027449],[1653670800000,10,10.6,9.9,10.6,11068446],[1653930000000,10.4,10.8,10.1,10.5,4807881],[1654016400000,10.5,10.5,10.1,10.2,2471752],[1654102800000,10.2,10.4,10,10.1,2878973],[1654189200000,10,10.6,9.9,10.6,7507166],[1654275600000,10,10.6,9.9,10.6,7507166],[1654534800000,10.5,11.4,10.5,11.4,14836440],[1654621200000,11.2,11.3,10.6,10.9,10457789],[1654707600000,10.9,11,10.7,10.9,2866908],[1654794000000,10.8,10.9,9.3,9.6,20683022],[1654880400000,9.4,9.65,9.25,9.65,3125170],[1655139600000,9.45,9.5,9.1,9.15,3382123],[1655226000000,9.15,9.15,8.75,9,4627161],[1655312400000,9,9.15,8.75,8.9,2159190],[1655398800000,9,9,8.1,8.25,7968855],[1655485200000,8.2,8.55,8.15,8.45,2417557],[1655744400000,8.5,9.05,8.4,8.8,3692095],[1655830800000,8.8,9,8.8,8.95,966004],[1655917200000,8.95,9.1,8.65,8.9,2525930],[1656003600000,8.9,8.95,8.75,8.9,1047300],[1656090000000,9,9,8.8,8.9,666850],[1656349200000,9.05,9.05,8.7,8.75,1939652],[1656435600000,8.75,9.4,8.75,9.25,4979113],[1656522000000,9.15,9.3,9,9,3411000],[1656608400000,9.05,9.15,8.7,8.8,3370900],[1656694800000,8.8,8.85,8.5,8.5,2364990],[1656954000000,8.45,8.55,8.2,8.4,1180402],[1657040400000,8.55,8.55,7.85,7.95,1593450],[1657126800000,7.9,8.15,7.8,8.05,1173700],[1657213200000,8.1,8.35,8,8.35,1069401],[1657299600000,8.5,8.5,7.25,7.6,6130839],[1657558800000,7.4,7.7,7.4,7.45,842851],[1657645200000,7.45,7.7,7.45,7.65,550272],[1657731600000,7.45,7.7,7.45,7.65,550272],[1657818000000,7.65,7.7,7.35,7.45,961106],[1657904400000,7.4,7.55,7.3,7.5,397308],[1658163600000,7.5,7.65,7.45,7.5,727597],[1658250000000,7.55,7.55,7.35,7.45,290612],[1658336400000,7.5,7.6,7.35,7.5,706501],[1658422800000,7.45,7.7,7.4,7.7,729346],[1658509200000,7.9,7.9,7.6,7.7,940060],[1658768400000,7.65,7.85,7.6,7.75,371300],[1658854800000,7.8,7.85,7.65,7.7,473100],[1658941200000,7.7,7.75,7.45,7.75,451506],[1659027600000,7.7,7.75,7.45,7.75,451506],[1659114000000,7.7,7.75,7.45,7.75,451506],[1659373200000,7.85,7.95,7.7,7.95,595500],[1659459600000,7.95,8.1,7.8,7.9,718300],[1659546000000,7.95,8.3,7.85,8.2,1805581],[1659632400000,8.25,8.35,8,8.1,1114080],[1659718800000,8.05,8.15,8,8.15,502725],[1659978000000,8.15,8.45,8.15,8.4,1897260],[1660064400000,8.45,8.45,8.2,8.25,992569],[1660150800000,8.25,8.35,8.05,8.25,1347860],[1660237200000,8.3,8.45,8.2,8.45,1063000],[1660323600000,8.3,8.45,8.2,8.45,1063000],[1660582800000,7.95,7.95,7.25,7.85,5354090],[1660755600000,8.05,9.1,8.05,8.8,7930854],[1660842000000,8.7,9.25,8.7,9.15,4523011],[1660928400000,9.25,9.7,9.15,9.7,9194619],[1661187600000,9.65,10,9.2,9.55,4367182],[1661274000000,9.6,9.65,9.25,9.5,1260011],[1661360400000,9.45,9.75,9.1,9.1,2154420],[1661446800000,9.1,10.2,9.1,10.2,7624853],[1661533200000,10.1,10.2,9.9,10,1417674],[1661792400000,9.8,10.5,9.75,10.4,4246851],[1661878800000,10.4,10.9,10.4,10.9,3883930],[1661965200000,11,11.7,10.8,11.5,10534190],[1662051600000,11.8,12,11.1,11.7,7182909],[1662138000000,11.8,11.9,11.4,11.6,3680022],[1662397200000,11.7,12,11.3,11.7,2603032],[1662483600000,11.8,11.8,11.4,11.7,1072237],[1662570000000,11.7,13,11.7,12.7,10684452],[1662656400000,12.7,13.2,12.5,12.8,3553727],[1662742800000,12.9,12.9,12.2,12.4,3650104],[1663002000000,12.5,12.5,11.8,12.2,4549943],[1663088400000,12.4,12.8,12,12.8,5850227],[1663174800000,12.5,13,12.4,12.9,3852515],[1663261200000,13.4,13.8,12.4,12.6,14471512],[1663347600000,12.5,12.5,11.7,11.8,7993032],[1663606800000,11.6,11.8,11,11.7,3169106],[1663693200000,11.9,12.3,11.8,11.8,2809353],[1663779600000,11.8,12.2,11.6,11.6,2728411],[1663866000000,11.5,12.2,11.5,12.1,1688361],[1663952400000,12.2,12.3,11.8,12,1337567],[1664211600000,12,12.6,11.8,11.8,4175670],[1664298000000,11.8,12,10.2,10.6,6659453],[1664384400000,10.2,10.5,10,10.3,2649730],[1664470800000,10.7,10.7,10,10.1,1473161],[1664557200000,9.9,10.1,9.6,9.75,3337230],[1664816400000,9.55,9.6,9.15,9.35,2534501],[1664902800000,9.75,9.8,9.3,9.45,1004730],[1664989200000,9.55,9.9,9.35,9.4,1690920],[1665075600000,9.4,10.1,9.4,9.85,2749800],[1665162000000,9.75,9.8,9.6,9.65,862430],[1665421200000,9.55,9.75,9.45,9.55,638724],[1665507600000,9.65,9.75,9.4,9.4,671220],[1665594000000,9.35,9.55,9.3,9.55,826598],[1665680400000,9.35,9.55,9.3,9.55,826598],[1665766800000,9.35,9.55,9.3,9.55,826598],[1666026000000,9.65,10.1,9.5,10.1,1039995],[1666112400000,10.2,10.2,9.95,10,815263],[1666198800000,10.8,10.8,10.2,10.3,2147450],[1666285200000,10.3,10.5,10.2,10.5,534193],[1666717200000,10.3,10.3,9.8,9.85,1085953],[1666803600000,9.8,10.1,9.8,10,283586],[1666890000000,10,10,9.85,9.85,231645],[1666976400000,9.8,9.85,9.35,9.4,1347451],[1667322000000,9.55,9.75,9.5,9.6,456169],[1667408400000,9.6,9.65,9.15,9.15,769200],[1667494800000,9.05,9.5,8.75,9.35,1535412],[1667581200000,9.25,9.35,9.2,9.3,132706],[1667840400000,9.45,9.45,9.2,9.3,180303],[1667926800000,9.4,9.4,9.25,9.3,173501],[1668013200000,9.3,9.4,9.15,9.4,167835],[1668099600000,9.45,9.45,9.2,9.3,110501],[1668186000000,9.3,9.45,9.25,9.45,232001],[1668445200000,9.25,9.45,9.2,9.3,262405],[1668531600000,9.3,9.4,9.15,9.3,217100],[1668618000000,9.3,9.35,8.9,9.05,504400],[1668704400000,9.05,9.05,8.85,8.9,747335],[1668790800000,8.95,9,8.8,9,474100],[1669050000000,9.05,9.05,8.85,8.9,207600],[1669136400000,8.9,9,8.35,8.5,813514],[1669222800000,8.4,8.5,8.2,8.35,718300],[1669309200000,8.35,8.5,8.3,8.3,571600],[1669395600000,8.35,8.55,8.35,8.45,710425],[1669654800000,8.5,8.75,8.4,8.75,496223],[1669741200000,8.7,8.75,8.45,8.45,414902],[1669827600000,8.45,8.65,8.3,8.4,753700],[1669914000000,8.55,8.55,8.4,8.4,160204],[1670000400000,8.4,8.45,8.3,8.45,182400],[1670259600000,8.4,8.45,8.3,8.45,182400],[1670346000000,8.55,8.65,8.2,8.2,863170],[1670432400000,8.25,8.25,8,8.1,1458611],[1670518800000,8,8.2,7.85,8.1,955800],[1670605200000,8.1,8.2,8.05,8.1,79401],[1670864400000,8.1,8.2,8.05,8.1,79401],[1670950800000,8.45,8.45,8.05,8.05,429600],[1671123600000,8.15,8.2,8,8,147800],[1671210000000,8,8,7.8,7.95,386210],[1671469200000,8,8,7.85,7.9,285101],[1671555600000,7.85,7.9,7.65,7.8,296000],[1671642000000,7.9,7.9,7.65,7.65,256005],[1671728400000,7.9,8.1,7.8,7.95,459001],[1671814800000,7.95,8,7.8,7.9,107761],[1672074000000,7.8,7.95,7.65,7.8,143401],[1672160400000,7.8,7.9,7.75,7.8,196823],[1672246800000,7.8,8,7.8,7.85,57605],[1672333200000,7.9,8,7.85,7.85,95627],[1672419600000,7.95,8,7.85,7.95,232500],[1672765200000,7.95,8.25,7.9,8.15,406004],[1672851600000,8.2,8.25,7.95,8,332400],[1672938000000,8,8.2,8,8.2,160500],[1673024400000,8.15,8.15,8.05,8.1,118596],[1673283600000,8.1,8.55,8.1,8.45,786401],[1673370000000,8.5,8.6,8.3,8.5,505900],[1673456400000,8.55,8.55,8.4,8.45,243800],[1673542800000,8.45,8.6,8.45,8.55,173800],[1673629200000,8.65,8.7,8.45,8.5,437452],[1673888400000,8.55,8.55,8.3,8.4,270104],[1673974800000,8.4,8.45,8.25,8.3,220849],[1674061200000,8.3,8.3,7.95,8.15,1186240],[1674147600000,8.1,8.3,8.05,8.3,238200],[1674234000000,8.3,8.35,8.15,8.25,195002],[1674493200000,8.25,8.35,8.25,8.25,75240],[1674579600000,8.25,8.3,8.25,8.3,72700],[1674666000000,8.3,8.4,8.25,8.25,211501],[1674752400000,8.2,8.4,8.1,8.1,200805],[1674838800000,8.05,8.2,8.05,8.2,129700],[1675098000000,8.15,8.35,8.15,8.25,125710],[1675184400000,8.4,9,8.3,8.8,2481976],[1675270800000,8.9,9.1,8.9,8.9,1173850],[1675357200000,9.05,9.05,8.9,9,277265],[1675443600000,9,9,8.7,8.7,557502],[1675702800000,8.7,8.85,8.6,8.75,254300],[1675789200000,8.8,8.8,8.6,8.7,209800],[1675875600000,8.8,8.9,8.7,8.75,312512],[1675962000000,8.8,8.8,8.55,8.8,329099],[1676048400000,8.8,8.85,8.7,8.8,168000],[1676307600000,8.8,8.95,8.75,8.95,323201],[1676394000000,9,9,8.6,8.75,421400],[1676480400000,8.8,8.9,8,8,503745],[1676566800000,8.7,8.7,8.1,8.5,289899],[1676653200000,8.4,8.5,8.3,8.35,128700],[1676912400000,8.25,8.5,8.25,8.4,51800],[1676998800000,8.4,8.9,8.4,8.4,92601],[1677085200000,8.55,8.55,8.35,8.35,36201],[1677171600000,8.3,8.45,8.3,8.35,62302],[1677258000000,8.35,8.45,8.3,8.35,87900],[1677517200000,8.35,8.4,8.3,8.35,43250],[1677603600000,8.3,8.35,7.95,7.95,602204],[1677690000000,7.9,8.05,7.65,7.9,681300],[1677776400000,7.9,8.05,7.8,7.85,152300],[1677862800000,7.85,8.05,7.85,8.05,79905],[1678208400000,8.55,8.55,8,8,205701],[1678294800000,8,8,7.9,8,49700],[1678381200000,8,8.05,7.9,8,72901],[1678467600000,7.95,7.95,7.9,7.9,48500],[1678726800000,7.9,7.9,7.75,7.85,263400],[1678813200000,7.85,7.9,7.45,7.45,476111],[1678899600000,7.95,7.95,7.45,7.6,403469],[1678986000000,7.6,7.65,7.45,7.6,282800],[1679072400000,7.75,7.75,7.55,7.65,107400],[1679331600000,7.55,7.65,7.35,7.45,132302],[1679418000000,7.5,7.8,7.4,7.7,419000],[1679504400000,7.65,7.7,7.55,7.6,56101],[1679590800000,7.5,7.7,7.5,7.6,70352],[1679677200000,7.6,7.6,7.35,7.45,238401],[1679936400000,7.45,7.55,7.45,7.45,39203],[1680022800000,7.45,7.6,7.45,7.55,100703],[1680109200000,7.65,7.7,7.6,7.65,100300],[1680195600000,7.6,7.65,7.6,7.65,38500],[1680282000000,7.6,7.65,7.55,7.55,36600],[1680541200000,7.55,7.55,7.5,7.5,39800],[1680627600000,7.5,7.5,7.35,7.4,185139],[1680714000000,7.3,7.4,7.2,7.2,367300],[1680800400000,7.3,7.4,7.2,7.2,367300],[1680886800000,7.2,7.25,7,7,249960],[1681146000000,7,7.1,6.8,7,209500],[1681232400000,7,7.1,7,7.05,40398],[1681318800000,7.15,7.15,7,7.1,70900],[1681405200000,7.15,7.15,7,7.1,70900],[1681491600000,7.15,7.15,7,7.1,70900],[1681750800000,7.15,7.15,6.95,6.95,185401],[1681837200000,6.95,6.95,6.85,6.9,103300],[1681923600000,6.85,6.9,6.85,6.9,73312],[1682010000000,6.85,6.9,6.8,6.8,122500],[1682096400000,6.85,6.85,6.75,6.8,44997],[1682355600000,6.75,6.95,6.6,6.6,282305],[1682442000000,6.6,6.85,6.4,6.4,200950],[1682528400000,6.5,6.5,5.9,6,857252],[1682614800000,6,6.35,6,6.05,250304],[1682701200000,6.05,6.15,5.95,5.95,238271],[1682960400000,6.05,6.15,5.95,5.95,238271],[1683046800000,5.9,5.95,5.85,5.9,93336],[1683133200000,5.9,6.05,5.9,6,55201],[1683565200000,6,6.3,6,6.2,46008],[1683651600000,6.3,6.35,6.25,6.3,32200],[1683738000000,6.3,6.3,6.2,6.3,25404],[1683824400000,6.25,6.35,6.1,6.2,67900],[1683910800000,6.15,6.15,6.05,6.05,42900],[1684170000000,6.05,6.1,5.7,5.9,264402],[1684256400000,5.85,5.95,5.7,5.9,161038],[1684342800000,5.95,6,5.9,5.95,72000],[1684429200000,5.9,6,5.8,5.9,140875],[1684515600000,5.85,5.95,5.7,5.8,135000],[1684774800000,5.75,5.95,5.7,5.85,71051],[1684861200000,5.9,6.05,5.85,6.05,105180],[1684947600000,6.05,6.25,6.05,6.25,82000],[1685034000000,6.25,6.25,6,6.05,99200],[1685120400000,6.25,6.25,6.05,6.05,13680],[1685379600000,6.2,6.2,6.05,6.2,45801],[1685466000000,6.2,6.2,6.05,6.1,65610],[1685552400000,6.1,6.2,6.05,6.15,79800],[1685638800000,6.15,6.15,6.05,6.05,33300],[1685725200000,6,6.1,6,6,26700],[1685984400000,6,6.1,6,6,26700],[1686070800000,6.15,6.15,5.95,5.95,14614],[1686157200000,6.1,6.1,5.9,6,51202],[1686243600000,6,6.15,5.95,6.15,71863],[1686330000000,6.15,6.55,6.15,6.35,570710],[1686589200000,6.45,6.45,6.25,6.35,23900],[1686675600000,6.25,6.35,6.2,6.3,42202],[1686762000000,6.4,6.45,6.15,6.3,114700],[1686848400000,6.3,6.35,6.2,6.2,24900],[1686934800000,6.15,6.25,6.15,6.2,12100],[1687194000000,6,6.1,6,6.05,52500],[1687280400000,6.05,6.15,6.05,6.05,10500],[1687366800000,6.15,6.15,5.95,5.95,65900],[1687453200000,5.95,6,5.8,6,152901],[1687539600000,5.95,5.95,5.75,5.9,66800],[1687798800000,5.85,5.95,5.6,5.8,275100],[1687885200000,5.75,5.8,5.7,5.7,13700],[1687971600000,5.6,5.7,5.5,5.55,138042],[1688058000000,5.55,5.7,5.5,5.65,35618],[1688144400000,5.9,6,5.6,5.95,13900],[1688403600000,5.95,5.95,5.8,5.9,5200],[1688490000000,6,6,5.8,5.85,12310],[1688576400000,5.75,5.9,5.75,5.8,13700],[1688662800000,5.6,5.8,5.55,5.7,89601],[1688749200000,5.7,6,5.7,5.95,5400],[1689008400000,5.95,5.95,5.85,5.85,4602],[1689094800000,5.7,5.9,5.7,5.85,5000],[1689181200000,5.85,5.9,5.6,5.9,146500],[1689267600000,5.65,5.75,5.65,5.65,13500],[1689354000000,5.7,5.7,5.7,5.7,1400],[1689613200000,5.7,5.95,5.7,5.9,16100],[1689699600000,5.75,5.95,5.75,5.95,12322],[1689786000000,5.75,6,5.75,5.9,54400],[1689872400000,5.7,5.95,5.7,5.85,53600],[1689958800000,5.85,5.85,5.8,5.85,24500],[1690218000000,5.8,5.8,5.75,5.75,7300],[1690304400000,5.7,5.75,5.65,5.65,36500],[1690390800000,5.65,5.7,5.65,5.65,9500],[1690477200000,5.65,5.75,5.55,5.75,14300],[1690822800000,5.8,5.8,5.75,5.8,3200],[1690995600000,5.9,5.9,5.75,5.9,8301],[1691082000000,5.8,5.8,5.6,5.65,91800],[1691168400000,5.7,5.7,5.65,5.65,25600],[1691686800000,5.65,5.65,5.55,5.65,64200],[1691773200000,5.65,5.7,5.55,5.65,72700],[1692205200000,5.5,5.5,5.4,5.45,64732],[1692378000000,5.45,5.45,5.4,5.4,9100],[1692637200000,5.4,5.45,5.4,5.45,61400],[1692896400000,5.65,5.9,5.65,5.8,41100],[1692982800000,5.85,5.85,5.5,5.6,57100],[1693242000000,5.7,5.95,5.6,5.9,130601],[1693328400000,5.95,5.95,5.7,5.85,113000],[1693933200000,6.25,6.35,6.15,6.15,41806],[1694192400000,6.3,6.3,6,6,29801],[1695056400000,5.85,5.85,5.75,5.85,3800],[1695142800000,5.7,5.8,5.7,5.75,37000],[1695229200000,5.75,5.75,5.6,5.7,33900],[1695315600000,5.65,5.7,5.6,5.65,36100],[1695402000000,5.7,5.7,5.5,5.65,125300],[1695661200000,5.85,5.85,5.6,5.8,16000],[1695747600000,5.8,5.8,5.5,5.5,18900],[1695834000000,5.8,5.8,5.45,5.5,14600],[1695920400000,5.5,5.8,5.5,5.65,2200],[1696006800000,5.8,5.8,5.35,5.4,63100],[1696266000000,5.45,5.7,5.35,5.6,70900],[1696352400000,5.45,5.55,5.35,5.45,32000],[1696438800000,5.4,5.6,5.25,5.3,76200],[1696525200000,5.35,5.6,5.35,5.55,2200],[1696611600000,5.55,5.55,5.35,5.45,13300],[1696870800000,5.4,5.6,5.15,5.4,212300],[1696957200000,5.25,5.4,5.25,5.35,15100],[1697043600000,5.3,5.35,5.3,5.35,16600],[1697130000000,5.35,5.35,5.35,5.35,1300],[1697475600000,5.3,5.3,5.1,5.15,54300],[1697562000000,5.15,5.5,5.1,5.2,12900],[1697648400000,5.2,5.2,5.1,5.1,27700],[1697734800000,5.1,5.15,4.84,4.96,86800],[1697821200000,5,5,4.86,5,33300],[1698166800000,5.05,5.05,4.88,4.96,6700],[1698253200000,4.96,4.96,4.88,4.88,96800],[1698339600000,4.88,4.88,4.46,4.46,230700],[1698426000000,4.42,4.5,4.42,4.44,24800],[1698685200000,4.44,4.46,4.34,4.36,92800],[1698771600000,4.36,4.38,4.36,4.38,39600],[1698858000000,4.38,4.46,4.38,4.42,24100],[1698944400000,4.46,4.48,4.26,4.44,51100],[1699030800000,4.44,4.48,4.4,4.48,63200],[1699290000000,4.48,4.74,4.44,4.44,90500],[1699376400000,4.44,4.76,4.44,4.46,11700],[1699462800000,4.48,4.86,4.46,4.5,43500],[1699549200000,4.5,4.88,4.42,4.46,45700],[1699635600000,4.46,4.5,4.42,4.42,60000],[1699894800000,4.54,4.7,4.44,4.44,24100],[1699981200000,4.48,4.7,4.4,4.66,33500],[1700067600000,4.48,4.74,4.48,4.7,31500],[1700154000000,4.72,4.8,4.6,4.78,107800],[1700240400000,4.9,4.9,4.62,4.62,113200],[1700499600000,4.62,4.82,4.62,4.78,25400],[1700586000000,4.76,4.76,4.68,4.68,8300],[1700672400000,4.64,4.8,4.62,4.76,15100],[1700758800000,4.8,4.86,4.72,4.78,12700],[1700845200000,4.82,4.84,4.66,4.78,31500],[1701104400000,4.78,4.84,4.66,4.8,3200],[1701190800000,4.82,4.82,4.74,4.74,7100],[1701277200000,4.76,5.1,4.76,4.98,27500],[1701363600000,5,5,4.76,4.76,21500],[1701450000000,5.05,5.05,4.84,4.98,19100],[1701709200000,5,5,4.9,4.98,21900],[1701882000000,5.05,5.05,4.82,4.84,19700],[1701968400000,4.94,4.96,4.82,4.84,2300],[1702054800000,4.8,4.9,4.78,4.9,4500],[1702400400000,4.96,5,4.64,4.92,12900],[1702486800000,4.82,4.9,4.46,4.86,8300],[1702573200000,5,5,4.72,4.9,54900],[1702659600000,4.98,5,4.9,4.9,6000],[1702918800000,4.9,4.9,4.9,4.9,3700],[1703005200000,4.9,4.9,4.8,4.9,15300],[1703091600000,4.84,4.9,4.8,4.9,8900],[1703178000000,4.8,4.98,4.8,4.82,37200],[1703264400000,4.76,4.9,4.76,4.82,7600],[1703264400000,4.76,4.9,4.76,4.82,7600],[1703523600000,4.9,4.9,4.76,4.78,29000],[1703523600000,4.9,4.9,4.76,4.78,29000],[1703610000000,4.78,4.9,4.78,4.78,37700],[1703696400000,4.84,4.88,4.56,4.86,15700],[1703782800000,4.68,4.9,4.68,4.9,1600],[1704214800000,4.86,4.88,4.76,4.84,168900],[1704301200000,4.9,4.9,4.8,4.8,78600],[1704387600000,4.84,4.9,4.6,4.8,9500],[1704474000000,4.78,4.8,4.66,4.72,193800],[1704733200000,4.68,4.78,4.68,4.76,33100],[1704819600000,4.78,4.8,4.78,4.78,12100],[1704906000000,4.78,4.78,4.74,4.78,24500],[1704992400000,4.76,4.76,4.66,4.72,60000],[1705078800000,4.66,4.72,4.6,4.6,128500],[1705338000000,4.5,4.6,4.5,4.6,15900],[1705424400000,4.58,4.58,4.44,4.48,153600],[1705510800000,4.56,4.56,4.32,4.32,181000],[1705597200000,4.32,4.42,4.24,4.24,215600],[1705942800000,4.26,4.28,4.24,4.24,27200],[1706029200000,4.24,4.26,4.2,4.22,61300],[1706115600000,4.24,4.26,4.24,4.26,32900],[1706202000000,4.28,4.28,4.1,4.18,211400],[1706288400000,4.16,4.2,4.06,4.06,52400],[1706547600000,4.1,4.16,3.86,3.88,638000],[1706634000000,3.9,3.9,3.86,3.88,69000],[1706720400000,3.86,3.9,3.78,3.78,340100],[1706806800000,3.78,3.8,3.7,3.72,158400],[1706893200000,3.72,3.72,3.62,3.66,446000],[1707152400000,3.66,3.7,3.62,3.64,88200],[1707238800000,3.58,3.6,3.58,3.58,440100],[1707325200000,3.58,3.66,3.58,3.62,637400],[1707411600000,3.64,3.66,3.58,3.58,182600],[1707498000000,3.58,3.58,3.5,3.54,229500],[1707757200000,3.52,3.54,3.48,3.5,195400],[1707843600000,3.5,3.5,3.46,3.48,98200],[1707930000000,3.48,3.48,3.4,3.42,103000],[1708016400000,3.42,3.42,3.24,3.32,381500],[1708102800000,3.3,3.36,3.3,3.3,59000],[1708362000000,3.32,3.32,3.24,3.26,245800],[1708448400000,3.26,3.26,3.1,3.2,402100],[1708534800000,3.18,3.22,3.14,3.18,109000],[1708621200000,3.22,3.3,3.22,3.26,132900],[1708707600000,3.26,3.34,3.26,3.32,148100],[1709053200000,3.32,3.34,3.26,3.32,98600],[1709139600000,3.18,3.28,3.14,3.14,259200],[1709226000000,3.16,3.4,3.16,3.26,210400],[1709312400000,3.32,3.36,3.04,3.24,355200],[1709571600000,3.28,3.38,3.22,3.3,14800],[1709658000000,3.38,3.38,3.3,3.32,58500],[1709744400000,3.34,3.34,3.32,3.34,40300],[1709830800000,3.36,3.36,3.3,3.32,77600],[1709917200000,3.34,3.36,3.18,3.28,80300],[1710176400000,3.3,3.36,3.28,3.3,114700],[1710262800000,3.3,3.3,3.26,3.3,57000],[1710349200000,3.28,3.28,3.24,3.28,39600],[1710435600000,3.3,3.4,3.28,3.36,253600],[1710522000000,3.4,3.4,3.32,3.38,44300],[1710781200000,3.36,3.9,3.36,3.42,2096800],[1710867600000,3.4,3.56,3.4,3.48,141900],[1710954000000,3.5,3.5,3.4,3.42,96300],[1711040400000,3.4,3.5,3.4,3.48,177700],[1711126800000,3.54,3.56,3.44,3.44,170600],[1711386000000,3.52,3.52,3.4,3.42,95300],[1711472400000,3.48,3.48,3.4,3.42,62000],[1711558800000,3.48,3.48,3.44,3.44,9300],[1711645200000,3.46,3.46,3.4,3.4,109500],[1711731600000,3.48,3.48,3.38,3.42,57600],[1711990800000,3.48,3.48,3.38,3.44,24700],[1712077200000,3.48,3.48,3.38,3.42,77000],[1712250000000,3.4,3.48,3.3,3.32,112700],[1712336400000,3.32,3.4,3.28,3.32,45300],[1712682000000,3.28,3.38,3.28,3.36,62700],[1712768400000,3.3,3.4,3.3,3.4,54900],[1712854800000,3.4,3.4,3.32,3.36,108700],[1713373200000,3.34,3.4,3.28,3.36,59500],[1713459600000,3.26,3.38,3.2,3.24,196900],[1713546000000,3.28,3.28,3.12,3.14,171600],[1713805200000,3.14,3.2,3.14,3.18,60700],[1713891600000,3.3,3.46,3.2,3.26,45400],[1713978000000,3.38,3.38,3.22,3.24,16400],[1714064400000,3.26,3.36,3.22,3.26,66200],[1714150800000,3.3,3.3,3.26,3.3,134600],[1714410000000,3.3,3.34,3.3,3.32,185100],[1714496400000,3.28,3.4,3.28,3.34,117800],[1714669200000,3.32,3.34,3.3,3.34,128100],[1714755600000,3.34,3.4,3.34,3.34,53300],[1715101200000,3.34,3.38,3.24,3.32,105200],[1715187600000,3.28,3.38,3.26,3.32,122000],[1715274000000,3.38,3.38,3.3,3.32,70400],[1715360400000,3.28,3.3,3.14,3.26,244800],[1715619600000,3.32,3.32,3.2,3.26,138700],[1715706000000,3.2,3.26,3.14,3.24,180300],[1715792400000,3.24,3.24,3.12,3.2,623800],[1715878800000,3.2,3.2,3.1,3.18,497700],[1715965200000,3.14,3.16,3.1,3.14,229900],[1716224400000,3.14,3.6,3.14,3.42,1289900],[1716310800000,3.42,3.42,3.3,3.32,501200],[1716483600000,3.3,3.58,3.3,3.5,973500],[1716570000000,3.5,3.6,3.44,3.5,671300],[1716829200000,3.68,4.06,3.58,3.84,4759400],[1716915600000,3.86,3.86,3.66,3.7,1114700],[1717002000000,3.72,3.78,3.66,3.76,259100],[1717088400000,3.76,3.78,3.68,3.68,163300],[1717174800000,3.68,3.8,3.66,3.68,149500],[1717520400000,3.74,3.8,3.6,3.64,574300],[1717606800000,3.64,3.7,3.62,3.7,100900],[1717693200000,3.58,3.7,3.4,3.5,518200],[1717693200000,3.58,3.7,3.4,3.5,518200],[1717693200000,3.58,3.7,3.4,3.5,518200],[1717779600000,3.5,3.6,3.44,3.5,126300],[1718038800000,3.42,3.6,3.42,3.52,89900],[1718125200000,3.52,3.58,3.48,3.54,176800],[1718211600000,3.54,3.68,3.54,3.62,104800],[1718298000000,3.7,3.72,3.58,3.7,314800],[1718384400000,3.72,3.86,3.7,3.7,885300],[1718643600000,3.68,3.68,3.48,3.56,167900],[1718730000000,3.52,3.64,3.52,3.58,292200],[1718816400000,3.62,3.62,3.4,3.58,604000],[1718902800000,3.66,3.66,3.58,3.6,98200],[1718989200000,3.66,3.78,3.56,3.72,301100],[1719248400000,3.74,3.82,3.72,3.78,297300],[1719334800000,3.78,3.82,3.74,3.82,237900],[1719421200000,3.86,3.9,3.74,3.8,192200],[1719507600000,3.8,3.8,3.7,3.7,365300],[1719594000000,3.7,3.9,3.48,3.66,320500],[1719853200000,3.68,3.8,3.68,3.72,46600],[1719939600000,3.72,3.78,3.56,3.64,124400],[1720026000000,3.68,3.7,3.5,3.56,335100],[1720112400000,3.56,3.68,3.56,3.64,117500],[1720198800000,3.64,3.66,3.48,3.62,212500],[1720458000000,3.62,3.78,3.6,3.74,205300],[1720544400000,3.76,3.78,3.68,3.72,142600],[1720630800000,3.72,3.76,3.68,3.72,241300],[1720717200000,3.72,3.8,3.72,3.78,195500],[1720803600000,3.78,3.8,3.72,3.72,319800],[1721062800000,3.72,3.8,3.7,3.78,228800],[1721149200000,3.82,3.84,3.72,3.72,476000],[1721235600000,3.8,3.82,3.72,3.8,43000],[1721322000000,3.8,3.82,3.7,3.78,142200],[1721408400000,3.78,3.78,3.6,3.6,67700],[1721754000000,3.54,3.6,3.32,3.34,450600],[1721840400000,3.32,3.5,3.26,3.4,202100],[1721926800000,3.44,3.44,3.24,3.38,190500],[1722013200000,3.42,3.42,3.26,3.36,45000],[1722358800000,3.28,3.36,3.16,3.26,232400],[1722445200000,3.22,3.28,3.16,3.2,123500],[1722531600000,3.26,3.3,3.18,3.24,113800],[1722618000000,3.2,3.3,3.2,3.28,43800],[1722877200000,3.22,3.28,3.18,3.24,59700],[1722963600000,3.28,3.3,3.2,3.24,240400],[1723050000000,3.26,3.34,3.2,3.26,56000],[1723136400000,3.28,3.28,3.2,3.26,147300],[1723222800000,3.28,3.28,3.2,3.2,139700],[1723568400000,3.18,3.28,3.18,3.22,147900],[1723654800000,3.2,3.22,3.1,3.18,184800],[1723741200000,3.28,3.34,3.2,3.24,74100],[1723827600000,3.3,3.3,3.2,3.24,147300],[1724086800000,3.22,3.28,3.22,3.28,241800],[1724173200000,3.28,3.3,3.24,3.24,183800],[1724259600000,3.28,3.28,3.18,3.24,191200],[1724346000000,3.28,3.36,3.26,3.28,264500],[1724432400000,3.28,3.32,3.26,3.32,455400],[1724691600000,3.32,3.32,3.26,3.3,162300],[1724778000000,3.26,3.26,3.22,3.24,125600],[1724864400000,3.22,3.32,3.22,3.28,138900],[1724950800000,3.28,3.28,3.24,3.26,27800],[1725037200000,3.24,3.28,3.24,3.24,159400],[1725296400000,3.28,3.28,3.22,3.26,165800],[1725382800000,3.26,3.28,3.22,3.28,215400],[1725469200000,3.26,3.32,3.24,3.3,320700],[1725555600000,3.34,3.46,3.3,3.38,369400],[1725642000000,3.48,3.54,3.42,3.52,792000],[1725901200000,3.64,3.64,3.58,3.58,513900],[1725987600000,3.64,3.64,3.58,3.6,420500],[1726074000000,3.64,3.64,3.48,3.58,231800],[1726160400000,3.58,3.6,3.56,3.56,131600],[1726246800000,3.6,3.6,3.56,3.58,130400],[1726506000000,3.58,3.58,3.54,3.58,197000],[1726592400000,3.58,3.62,3.58,3.6,494000],[1726678800000,3.6,3.6,3.5,3.56,276000],[1726765200000,3.54,3.6,3.54,3.58,334300],[1726851600000,3.56,3.84,3.54,3.7,1174700],[1727110800000,3.9,4,3.74,3.82,916000],[1727197200000,3.82,3.82,3.72,3.76,455100],[1727283600000,3.8,4.12,3.78,4.1,1226900],[1727370000000,4.18,4.24,3.98,4.06,925300],[1727456400000,4.08,4.08,3.96,4.08,272000],[1727715600000,4.06,4.06,3.98,4,115400],[1727802000000,3.98,4.02,3.96,3.96,227500],[1727888400000,3.94,3.98,3.88,3.9,99700],[1727974800000,3.88,3.88,3.58,3.68,659900],[1728061200000,3.64,3.64,3.5,3.62,524500],[1728320400000,3.6,3.74,3.56,3.66,201400],[1728406800000,3.6,3.68,3.6,3.68,34400],[1728493200000,3.74,3.8,3.66,3.66,178100],[1728579600000,3.76,3.76,3.68,3.74,23200],[1728666000000,3.78,3.78,3.7,3.74,13600],[1729011600000,3.78,3.78,3.62,3.7,68700],[1729098000000,3.62,3.76,3.6,3.72,80700],[1729184400000,3.76,3.84,3.72,3.84,228000],[1729270800000,3.84,3.86,3.78,3.78,63000],[1729530000000,3.8,3.8,3.6,3.78,204100],[1729616400000,3.78,3.82,3.7,3.74,85600],[1729789200000,3.74,3.84,3.72,3.78,138600],[1729875600000,3.78,3.8,3.72,3.78,259500],[1730134800000,3.78,3.8,3.72,3.76,34300],[1730221200000,3.74,3.76,3.68,3.68,93000],[1730307600000,3.6,3.76,3.6,3.68,207500],[1730394000000,3.7,3.74,3.68,3.68,110900],[1730480400000,3.66,3.72,3.64,3.7,120800],[1730739600000,3.7,3.72,3.64,3.64,79600],[1730826000000,3.62,3.78,3.62,3.72,200500],[1730912400000,3.74,3.76,3.66,3.7,98600],[1730998800000,3.66,3.8,3.64,3.7,158900],[1731085200000,3.7,3.74,3.68,3.7,12100],[1731344400000,3.62,3.72,3.6,3.7,67100],[1731430800000,3.64,3.7,3.6,3.66,137100],[1731517200000,3.66,3.7,3.62,3.66,54900],[1731603600000,3.6,3.66,3.44,3.64,45400],[1731690000000,3.54,3.64,3.48,3.5,78900],[1731949200000,3.5,3.6,3.44,3.46,85300],[1732035600000,3.46,3.48,3.42,3.48,142900],[1732122000000,3.38,3.66,3.38,3.6,194400],[1732208400000,3.58,3.58,3.42,3.44,195300],[1732294800000,3.44,3.48,3.42,3.44,74900],[1732554000000,3.42,3.46,3.38,3.42,17700],[1732640400000,3.38,3.54,3.38,3.46,63900],[1732726800000,3.44,3.46,3.4,3.4,50700],[1732813200000,3.4,3.42,3.2,3.26,221100],[1732899600000,3.16,3.26,3.16,3.26,143700],[1733158800000,3.28,3.28,3.18,3.26,131000],[1733245200000,3.22,3.38,3.2,3.36,144100],[1733331600000,3.36,3.4,3.24,3.28,89900],[1733504400000,3.3,3.3,3.24,3.24,126100],[1733763600000,3.28,3.32,3.28,3.28,74600],[1733936400000,3.36,3.36,3.3,3.3,1200],[1734022800000,3.3,3.38,3.26,3.26,160300],[1734109200000,3.26,3.28,3.1,3.18,305500],[1734368400000,3.2,3.3,3.16,3.28,228600],[1734454800000,3.28,3.3,3,3.08,347500],[1734541200000,3.04,3.08,2.78,2.86,1144000],[1734627600000,2.7,2.78,2.66,2.66,330500],[1734714000000,2.7,2.72,2.52,2.68,304300],[1734973200000,2.64,2.82,2.64,2.8,137900],[1735059600000,2.8,3,2.78,2.98,127900],[1735146000000,3.1,3.1,3,3.08,161300],[1735232400000,3.06,3.16,2.98,3.08,111200],[1735318800000,3.06,3.16,2.94,3.12,94700],[1735578000000,3.2,3.2,2.94,2.94,8800],[1735837200000,3.04,3.06,3,3,9900],[1735923600000,3.12,3.12,2.94,3.06,14000],[1736182800000,3.12,3.12,2.94,2.94,26500],[1736269200000,2.96,3.08,2.94,3.06,14400],[1736355600000,2.96,3.02,2.92,2.92,51200],[1736442000000,2.98,3,2.88,2.9,143400],[1736528400000,2.72,3.06,2.72,2.88,159600],[1736787600000,2.88,3.04,2.88,2.92,38000],[1736874000000,2.88,2.94,2.82,2.82,22400],[1736960400000,2.76,2.94,2.5,2.9,169500],[1737046800000,2.94,2.94,2.68,2.74,193700],[1737133200000,2.92,2.94,2.8,2.8,83800],[1737392400000,2.76,2.82,2.7,2.72,36100],[1737478800000,2.72,2.82,2.72,2.8,5400],[1737565200000,2.68,2.8,2.66,2.76,32500],[1737651600000,2.82,2.82,2.76,2.76,700],[1737738000000,2.78,2.78,2.7,2.7,45600],[1737997200000,2.72,2.88,2.72,2.78,38900],[1738083600000,2.78,2.8,2.64,2.78,41000],[1738170000000,2.78,2.78,2.76,2.76,19000],[1738256400000,2.88,2.88,2.76,2.76,2900],[1738342800000,2.76,2.76,2.62,2.62,60200],[1738602000000,2.62,2.88,2.6,2.84,182500],[1738688400000,2.8,2.84,2.72,2.72,72600],[1738774800000,2.66,2.7,2.62,2.64,104000],[1738861200000,2.62,2.8,2.58,2.7,188800],[1738947600000,2.76,2.8,2.62,2.78,97200],[1739206800000,2.7,2.78,2.7,2.76,113100],[1739293200000,2.78,2.78,2.62,2.78,47400],[1739466000000,2.78,2.86,2.68,2.68,21200],[1739552400000,2.74,2.74,2.68,2.72,4500],[1739811600000,2.7,2.7,2.58,2.68,64900],[1739898000000,2.72,2.72,2.66,2.66,8800],[1739984400000,2.66,2.68,2.62,2.68,11300],[1740070800000,2.64,2.82,2.64,2.78,18800],[1740157200000,2.78,2.8,2.68,2.78,14800],[1740416400000,2.68,2.8,2.64,2.7,5700],[1740502800000,2.7,2.8,2.68,2.7,21600],[1740589200000,2.64,2.78,2.64,2.78,19200],[1740675600000,2.8,2.8,2.7,2.8,7600],[1740762000000,2.72,2.78,2.68,2.68,33900],[1741021200000,2.58,2.78,2.58,2.7,41000],[1741107600000,2.7,2.72,2.66,2.7,13200],[1741194000000,2.72,2.72,2.44,2.64,52200],[1741280400000,2.68,2.68,2.6,2.6,59000],[1741366800000,2.62,2.72,2.6,2.6,17400],[1741626000000,2.68,2.68,2.5,2.54,265800],[1741712400000,2.54,2.62,2.52,2.6,19000],[1741798800000,2.7,2.72,2.58,2.58,31000],[1741885200000,2.6,2.72,2.58,2.58,17500],[1741971600000,2.68,2.72,2.6,2.7,155200],[1742230800000,2.7,2.72,2.62,2.7,128100],[1742317200000,2.7,2.74,2.7,2.74,39000],[1742403600000,2.74,2.86,2.72,2.8,86000],[1742490000000,2.76,2.78,2.76,2.76,1800],[1742576400000,2.78,2.86,2.76,2.78,116000],[1742835600000,2.8,2.8,2.74,2.78,36300],[1742922000000,2.76,2.78,2.68,2.76,35300],[1743008400000,2.76,2.76,2.7,2.7,14100],[1743094800000,2.68,2.74,2.68,2.74,22900],[1743181200000,2.74,2.8,2.74,2.8,1600],[1743440400000,2.78,2.8,2.64,2.8,22100],[1743526800000,2.8,2.8,2.76,2.76,500],[1743613200000,2.78,2.78,2.68,2.74,1200],[1743699600000,2.76,2.76,2.72,2.72,56500],[1743786000000,2.68,2.68,2.62,2.68,36100],[1744131600000,2.64,2.64,2.38,2.5,82800],[1744218000000,2.46,2.66,2.46,2.5,16900],[1744304400000,2.52,2.7,2.52,2.64,39800],[1744390800000,2.7,2.7,2.6,2.6,8300],[1744822800000,2.6,2.68,2.6,2.68,19000],[1744909200000,2.68,3.1,2.6,3.08,168600],[1744995600000,3.06,3.06,2.74,2.84,55800],[1745254800000,2.88,2.88,2.74,2.76,55500],[1745341200000,2.78,2.82,2.78,2.8,12000],[1745427600000,2.84,2.84,2.68,2.76,108000],[1745514000000,2.72,2.8,2.7,2.8,8300],[1745600400000,2.84,2.9,2.8,2.82,40800],[1745859600000,2.88,2.88,2.74,2.74,47800],[1745946000000,2.74,2.84,2.66,2.66,30500],[1746032400000,2.66,2.76,2.66,2.74,11700],[1746205200000,2.74,2.74,2.68,2.7,1500],[1746550800000,2.62,2.7,2.62,2.64,2700],[1746637200000,2.76,2.76,2.76,2.76,100],[1746723600000,2.74,2.74,2.7,2.7,300],[1746810000000,2.68,2.76,2.52,2.52,26900],[1746810000000,2.68,2.76,2.52,2.52,26900],[1747155600000,2.52,2.68,2.52,2.66,94200],[1747242000000,2.72,2.74,2.66,2.74,21600],[1747414800000,2.7,2.84,2.64,2.68,199900],[1747674000000,2.76,2.76,2.62,2.66,26400],[1747760400000,2.66,2.74,2.62,2.68,8600],[1747846800000,2.62,2.78,2.62,2.74,26500],[1747933200000,2.78,2.78,2.64,2.7,42800],[1748019600000,2.74,2.74,2.6,2.7,16900],[1748278800000,2.72,2.72,2.58,2.64,13800],[1748365200000,2.68,2.68,2.56,2.64,21700],[1748451600000,2.64,2.64,2.56,2.58,52800],[1748538000000,2.58,2.62,2.44,2.58,90100],[1748624400000,2.58,2.58,2.54,2.58,138000],[1749056400000,2.54,2.58,2.54,2.54,113800],[1749142800000,2.54,2.56,2.5,2.5,70800],[1749229200000,2.5,2.54,2.48,2.5,74600],[1749488400000,2.58,2.6,2.54,2.54,259800],[1749574800000,2.54,2.6,2.52,2.56,116900],[1749661200000,2.56,2.62,2.56,2.58,23100],[1749747600000,2.54,2.56,2.52,2.52,110700],[1749834000000,2.54,2.54,2.52,2.52,14700],[1750093200000,2.5,2.58,2.48,2.52,16000],[1750179600000,2.52,2.54,2.52,2.54,3400],[1750266000000,2.58,2.58,2.48,2.48,51300],[1750352400000,2.4,2.48,2.4,2.44,35600],[1750438800000,2.5,2.5,2.42,2.46,3500],[1750698000000,2.46,2.46,2.46,2.46,2300],[1750784400000,2.46,2.5,2.42,2.5,28800],[1750870800000,2.48,2.5,2.38,2.5,21400],[1750957200000,2.44,2.5,2.4,2.4,41500],[1751043600000,2.42,2.44,2.42,2.44,6200],[1751302800000,2.5,2.5,2.42,2.5,13500],[1751389200000,2.5,2.68,2.48,2.64,56700],[1751475600000,2.5,2.6,2.5,2.54,26600],[1751562000000,2.58,2.58,2.56,2.56,4600],[1751648400000,2.6,2.6,2.48,2.48,166500],[1751907600000,2.48,2.5,2.46,2.46,56300],[1751994000000,2.46,2.48,2.46,2.46,44800],[1752080400000,2.46,2.48,2.44,2.46,13800],[1752253200000,2.48,2.5,2.46,2.5,4700],[1752512400000,2.48,2.48,2.44,2.46,116200],[1752598800000,2.44,2.46,2.4,2.44,464600],[1752685200000,2.44,2.52,2.44,2.44,117500],[1752771600000,2.46,2.46,2.44,2.46,48800],[1752858000000,2.48,2.58,2.48,2.56,59400],[1753117200000,2.54,2.54,2.54,2.54,12200],[1753203600000,2.54,2.54,2.42,2.44,43800],[1753290000000,2.44,2.5,2.44,2.5,27700],[1753376400000,2.5,2.5,2.44,2.44,71800],[1753462800000,2.48,2.48,2.46,2.48,16800],[1753808400000,2.48,2.52,2.46,2.48,103000],[1753894800000,2.5,2.74,2.46,2.58,152600],[1753981200000,2.5,2.6,2.5,2.6,167000],[1754067600000,2.52,2.64,2.52,2.54,67100],[1754326800000,2.5,2.54,2.5,2.52,39400],[1754413200000,2.52,2.56,2.48,2.52,16000],[1754499600000,2.56,2.56,2.5,2.56,128300],[1754586000000,2.56,2.66,2.56,2.58,54900],[1754672400000,2.62,2.7,2.6,2.66,711400],[1755104400000,2.72,3.12,2.6,2.66,1996300],[1755190800000,2.66,2.74,2.66,2.66,193200],[1755277200000,2.64,2.66,2.6,2.64,232800],[1755536400000,2.66,2.68,2.6,2.6,188900],[1755622800000,2.6,2.62,2.56,2.58,236000],[1755709200000,2.46,2.54,2.44,2.54,198300],[1755795600000,2.5,2.54,2.5,2.5,22800],[1755882000000,2.52,2.54,2.52,2.54,13700],[1756227600000,2.52,2.68,2.52,2.56,59400],[1756314000000,2.64,2.64,2.58,2.6,5300],[1756400400000,2.64,2.64,2.58,2.58,10100],[1756486800000,2.54,2.62,2.52,2.54,25600],[1756746000000,2.6,2.68,2.54,2.56,85400],[1756832400000,2.54,2.6,2.52,2.6,47600],[1756918800000,2.58,2.6,2.56,2.6,41800],[1757005200000,2.6,2.62,2.56,2.62,110400],[1757091600000,2.64,2.64,2.62,2.62,33200],[1757350800000,2.6,2.64,2.58,2.62,10600],[1757437200000,2.6,2.62,2.58,2.62,28600],[1757523600000,2.6,2.62,2.6,2.62,5700],[1757610000000,2.6,2.62,2.6,2.6,242400],[1757696400000,2.6,2.6,2.58,2.6,77200],[1757955600000,2.62,2.64,2.6,2.64,26600],[1758042000000,2.62,2.66,2.62,2.62,120500],[1758128400000,2.62,2.68,2.62,2.66,39200],[1758214800000,2.66,2.74,2.64,2.68,229000],[1758301200000,2.66,2.74,2.62,2.7,120800],[1758560400000,2.72,2.72,2.66,2.66,46300],[1758646800000,2.64,2.64,2.58,2.6,188300],[1758733200000,2.62,2.62,2.58,2.6,72900],[1758819600000,2.56,2.62,2.56,2.62,30500],[1758906000000,2.62,2.62,2.58,2.6,10500],[1759165200000,2.6,2.6,2.6,2.6,6300],[1759251600000,2.6,2.62,2.56,2.56,27900],[1759338000000,2.58,2.62,2.56,2.56,42400],[1759424400000,2.56,2.6,2.54,2.6,151800],[1759510800000,2.52,2.58,2.52,2.56,113600],[1759770000000,2.56,2.6,2.54,2.56,23100],[1759856400000,2.54,2.62,2.54,2.54,160100],[1759942800000,2.6,2.6,2.54,2.54,31400],[1760029200000,2.56,2.56,2.54,2.54,75800],[1760115600000,2.54,2.54,2.46,2.52,425600],[1760461200000,2.5,2.56,2.5,2.52,115100],[1760547600000,2.52,2.52,2.46,2.48,157200],[1760634000000,2.48,2.48,2.46,2.46,84700],[1760720400000,2.44,2.48,2.44,2.46,22000],[1760979600000,2.46,2.48,2.46,2.46,2200],[1761066000000,2.48,2.48,2.46,2.48,900],[1761152400000,2.48,2.48,2.46,2.48,14400],[1761325200000,2.48,2.48,2.46,2.48,28100],[1761584400000,2.48,2.48,2.4,2.44,81600],[1761670800000,2.44,2.46,2.42,2.46,6000],[1761757200000,2.44,2.44,2.26,2.3,575100],[1761843600000,2.32,2.34,2.26,2.34,411300],[1761930000000,2.34,2.36,2.28,2.3,199100],[1762189200000,2.34,2.34,2.26,2.28,146600],[1762275600000,2.3,2.3,2.24,2.28,112400],[1762362000000,2.28,2.28,2.18,2.2,340200],[1762448400000,2.2,2.3,2.2,2.3,197100],[1762534800000,2.28,2.36,2.26,2.32,53600],[1762794000000,2.3,2.32,2.28,2.28,4700],[1762880400000,2.3,2.36,2.28,2.36,35300],[1762966800000,2.38,2.38,2.36,2.36,11700],[1763053200000,2.32,2.34,2.32,2.32,26500],[1763139600000,2.1,2.24,2.1,2.16,75900],[1763398800000,2.22,2.26,1.97,1.99,386700],[1763485200000,1.98,2.04,1.97,1.99,250500],[1763571600000,2,2.1,1.98,2,173000],[1763658000000,2.02,2.02,1.95,1.97,113100],[1763744400000,1.99,2.02,1.96,1.99,39300],[1764003600000,1.98,2.04,1.97,1.98,234600],[1764090000000,1.99,2,1.98,1.99,11500],[1764176400000,1.97,2,1.97,1.98,17000],[1764262800000,1.99,2,1.98,1.98,81000],[1764349200000,1.96,2.22,1.96,1.97,427600],[1764608400000,1.98,2,1.94,1.95,209900],[1764694800000,1.95,2,1.95,1.97,58700],[1764781200000,1.98,2,1.98,1.99,14200],[1764867600000,2,2,1.98,2,12400],[1765213200000,1.99,2,1.9,1.9,153200],[1765299600000,1.89,1.93,1.88,1.93,31900],[1765472400000,1.94,1.94,1.85,1.85,281500],[1765558800000,1.85,2,1.7,2,1625100]]