[[1640106000000,11,12.4,10.6,12.4,432047224],[1640192400000,12.3,12.8,11.6,11.6,200499821],[1640278800000,11.9,12,11.6,11.8,36593796],[1640365200000,11.8,11.8,11.3,11.6,24255660],[1640624400000,11.7,11.7,11.4,11.5,11080231],[1640710800000,11.5,12.1,11.4,12,26979656],[1640797200000,11.9,12.2,11.8,12.2,15504274],[1640883600000,12.2,12.2,11.8,11.9,6356569],[1640970000000,12.2,12.2,11.8,11.9,6356569],[1641229200000,12.2,12.2,11.8,11.9,6356569],[1641315600000,11.9,12.3,11.8,12.2,10613150],[1641402000000,12.4,13.9,12.2,13.7,67972261],[1641488400000,13.4,13.9,13.2,13.5,29439378],[1641574800000,13.5,13.8,13,13.8,21947095],[1641834000000,14,14.4,13.2,13.3,29757638],[1641920400000,13.3,13.7,12.1,13,29931659],[1642006800000,13.1,13.3,12.6,13,9969758],[1642093200000,13.1,13.2,12.8,13.1,5146439],[1642179600000,13.1,13.4,12.8,12.9,6866040],[1642438800000,12.8,12.8,12.2,12.3,10622270],[1642525200000,12.3,12.6,12.1,12.1,6279870],[1642611600000,12.1,12.1,11.5,11.7,10691397],[1642698000000,11.8,11.9,11,11.2,18559580],[1642784400000,11.2,11.8,11.2,11.8,15652652],[1643043600000,11.9,11.9,11.5,11.5,3610623],[1643130000000,11.5,12.2,11.4,12,7253958],[1643216400000,12.1,12.2,11.8,11.9,4978022],[1643302800000,11.8,11.8,11.2,11.6,8774365],[1643389200000,11.7,12.1,11.7,11.8,4552464],[1643734800000,12.1,13.3,12.1,13.3,20924196],[1643821200000,13,13.2,12.6,13,10604189],[1643907600000,12.8,13.5,12.7,12.9,10400317],[1643994000000,12.9,13.3,12.8,12.9,4923525],[1644253200000,13,13,12.4,12.8,4267063],[1644339600000,12.9,13.6,12.8,13.5,13316137],[1644426000000,13.4,13.6,12.9,13,7786023],[1644512400000,13,13.3,12.8,12.9,4715963],[1644598800000,12.7,12.9,12.4,12.6,3113158],[1644858000000,12.6,12.8,12.5,12.6,1446810],[1644944400000,12.6,12.7,11.6,11.8,12732435],[1645030800000,12.6,12.7,11.6,11.8,12732435],[1645117200000,11.9,12.4,11.8,12.2,7328897],[1645462800000,12.4,12.6,12.2,12.4,2507439],[1645549200000,12.1,12.3,11.9,12.1,4557170],[1645635600000,12.3,12.4,12.1,12.3,4533795],[1645722000000,12.2,12.3,11.7,11.8,4919380],[1645808400000,12.1,12.2,11.5,11.7,7783393],[1646067600000,11.7,11.9,11.6,11.7,3422198],[1646154000000,11.8,12,11.7,11.8,3549591],[1646326800000,11.7,12,11.7,11.9,4004934],[1646413200000,11.9,11.9,11.7,11.9,2530261],[1646672400000,11.6,11.7,11,11.3,7615259],[1646758800000,11.2,11.4,10.4,10.9,6082549],[1646845200000,11.2,11.7,10.9,11.7,3503076],[1646931600000,11.9,11.9,11.3,11.4,2072723],[1647018000000,11.3,11.5,11.1,11.4,759863],[1647277200000,11.4,11.5,11.2,11.2,2654273],[1647363600000,11.2,11.3,10.7,10.7,7235292],[1647450000000,10.8,11.2,10.8,11.1,1966347],[1647536400000,11.2,11.5,11.1,11.2,2510537],[1647622800000,11.2,11.4,11.1,11.3,1206701],[1647882000000,11.3,11.5,11.3,11.4,1044319],[1647968400000,11.5,11.5,11.1,11.1,1240921],[1648054800000,11.2,11.5,11.1,11.5,3207899],[1648141200000,11.3,11.4,11.1,11.2,1264954],[1648227600000,11.2,11.3,11,11.1,1463848],[1648486800000,11.1,11.3,11.1,11.3,735248],[1648573200000,11.3,11.5,11,11.1,2884088],[1648659600000,11.2,11.3,10.9,11.1,3322826],[1648746000000,11.1,11.2,10.7,10.9,6006602],[1648832400000,10.9,11.3,10.8,11.1,4477797],[1649091600000,11.2,11.4,11,11.4,3470941],[1649178000000,11.4,11.4,10.8,10.8,6356259],[1649264400000,11.4,11.4,10.8,10.8,6356259],[1649350800000,10.9,10.9,10.7,10.7,2697990],[1649437200000,10.8,10.9,10.6,10.8,1502469],[1649696400000,10.8,10.8,10.6,10.7,1009368],[1649782800000,10.7,11,10.7,10.8,3090599],[1649869200000,10.7,11,10.7,10.8,3090599],[1649955600000,10.7,11,10.7,10.8,3090599],[1650042000000,10.7,11,10.7,10.8,3090599],[1650301200000,10.8,10.9,10.5,10.6,5242400],[1650387600000,10.7,11,10.7,10.9,2833759],[1650474000000,10.9,11.1,10.8,11,3192232],[1650560400000,11,11.1,10.9,11,1830290],[1650646800000,11.3,11.4,11,11.1,6166029],[1650906000000,11,11.2,10.8,11,3574492],[1650992400000,11,11.2,10.8,11,3574492],[1650992400000,11,11.2,10.9,11,1525141],[1651078800000,10.9,11,10.7,10.8,3391902],[1651165200000,10.9,11.4,10.8,11.3,5718117],[1651251600000,11.3,11.4,11.2,11.3,1558716],[1651510800000,11.3,11.4,11.2,11.3,1558716],[1651597200000,11.3,11.6,10.9,10.9,5851629],[1651683600000,11.3,11.6,10.9,10.9,5851629],[1651770000000,11.2,11.2,10.9,11,5827508],[1651856400000,10.8,11.1,10.8,11.1,2137602],[1652115600000,11,11,10.6,10.6,5587457],[1652202000000,10.6,10.7,10.2,10.7,4540686],[1652288400000,10.7,10.7,10.5,10.7,2431869],[1652374800000,10.6,10.6,10.1,10.1,3690943],[1652461200000,10.4,10.7,10.3,10.5,2651457],[1652720400000,10.4,10.7,10.3,10.5,2651457],[1652806800000,10.5,11.1,10.5,10.9,3240869],[1652893200000,11,11.1,10.8,11.1,1500805],[1652979600000,10.7,11.1,10.7,10.9,2911935],[1653066000000,11,11.2,10.9,11.2,1135056],[1653325200000,11.2,11.3,10.9,11,1030773],[1653411600000,11,11.2,11,11.1,1087328],[1653498000000,11,11.1,10.9,11,488237],[1653584400000,11,11.3,11,11.2,1404819],[1653670800000,11.3,11.6,11.3,11.4,6259016],[1653930000000,11.4,11.5,11.2,11.2,1688845],[1654016400000,11.3,11.7,11.1,11.7,3735770],[1654102800000,11.7,11.8,11.5,11.6,3817176],[1654189200000,11.6,11.6,11.3,11.4,2031294],[1654275600000,11.6,11.6,11.3,11.4,2031294],[1654534800000,11.4,11.5,11.1,11.2,1672970],[1654621200000,11.2,11.4,11.2,11.2,1062957],[1654707600000,11.2,11.6,11.2,11.5,1508121],[1654794000000,11.4,11.5,11.3,11.3,760764],[1654880400000,11.2,11.3,10.7,10.7,6547889],[1655139600000,10.4,10.7,10.3,10.4,3476125],[1655226000000,10.4,10.6,10.3,10.6,1722921],[1655312400000,10.6,10.6,10.4,10.4,1572455],[1655398800000,10.6,10.7,10.1,10.2,2846148],[1655485200000,10.2,10.5,10.1,10.2,2712604],[1655744400000,10.2,10.3,10.1,10.1,2045253],[1655830800000,10.2,10.4,10.2,10.4,1024468],[1655917200000,10.4,10.4,10,10.1,2459259],[1656003600000,10.1,10.2,10,10,1907481],[1656090000000,10.1,10.2,10,10.1,704468],[1656349200000,10.1,10.4,10.1,10.3,752118],[1656435600000,10.3,10.3,10.2,10.2,444618],[1656522000000,10.2,10.3,10.1,10.2,724137],[1656608400000,10.2,10.3,10.1,10.1,833526],[1656694800000,10.1,10.1,10,10.1,540208],[1656954000000,10.1,10.2,10,10,1134399],[1657040400000,10.1,10.1,9.25,9.5,3942159],[1657126800000,9.45,9.5,9.25,9.4,1710190],[1657213200000,9.5,9.65,9.4,9.65,1538602],[1657299600000,9.7,9.7,9.45,9.55,1176761],[1657558800000,9.5,9.55,9.35,9.4,789962],[1657645200000,9.35,9.45,9.35,9.45,388110],[1657731600000,9.35,9.45,9.35,9.45,388110],[1657818000000,9.45,9.5,9.4,9.45,217541],[1657904400000,9.35,9.4,9.2,9.25,568050],[1658163600000,9.3,9.4,9.25,9.4,452101],[1658250000000,9.35,9.4,9.3,9.35,780503],[1658336400000,9.4,9.5,9.35,9.35,182230],[1658422800000,9.45,9.45,9.3,9.4,190937],[1658509200000,9.4,9.7,9.4,9.7,696005],[1658768400000,9.75,10.1,9.6,10,1218095],[1658854800000,10,10,9.8,9.9,1058652],[1658941200000,9.95,10.2,9.9,10.1,1187858],[1659027600000,9.95,10.2,9.9,10.1,1187858],[1659114000000,9.95,10.2,9.9,10.1,1187858],[1659373200000,10.1,10.5,10.1,10.5,1673387],[1659459600000,10.3,10.4,10.2,10.2,657372],[1659546000000,10.2,10.4,10.2,10.3,243878],[1659632400000,10.3,10.4,10.2,10.3,694828],[1659718800000,10.3,10.5,10.3,10.4,840860],[1659978000000,10.4,10.4,10.3,10.4,106500],[1660064400000,10.4,10.4,10.3,10.4,329778],[1660150800000,10.4,10.6,10.4,10.5,1356918],[1660237200000,10.6,10.6,10.4,10.6,1199962],[1660323600000,10.6,10.6,10.4,10.6,1199962],[1660582800000,10.5,10.7,10.4,10.7,1677500],[1660755600000,10.5,10.7,10.4,10.6,2177713],[1660842000000,10.5,10.7,10.4,10.5,2082801],[1660928400000,10.5,10.8,10.4,10.4,2738453],[1661187600000,10.4,10.4,10.1,10.2,1739707],[1661274000000,10.3,10.3,10.1,10.1,1242717],[1661360400000,10.1,10.2,10,10.1,1908402],[1661446800000,10.1,10.6,10.1,10.4,2691704],[1661533200000,10.5,10.6,10.3,10.3,849129],[1661792400000,10.1,10.2,9.95,10.1,2802034],[1661878800000,10.1,10.4,10.1,10.3,1373505],[1661965200000,10.3,10.7,10.3,10.6,4420853],[1662051600000,10.5,10.8,10.2,10.3,3314449],[1662138000000,10.2,10.4,10.2,10.3,1618854],[1662397200000,10.4,10.4,10.2,10.2,988317],[1662483600000,10.1,10.3,10.1,10.3,851398],[1662570000000,10.2,10.3,10.1,10.1,1653571],[1662656400000,10.1,10.2,10.1,10.2,1017208],[1662742800000,10.3,10.5,10.1,10.3,1682919],[1663002000000,10.4,10.6,10.2,10.6,5103510],[1663088400000,10.6,11.1,10.6,11.1,7727866],[1663174800000,10.8,11.1,10.8,11.1,3832351],[1663261200000,11.1,11.4,11,11,3039248],[1663347600000,11,11.2,10.7,10.7,3491617],[1663606800000,10.7,11,10.7,10.7,1939249],[1663693200000,10.8,11,10.7,10.9,2095596],[1663779600000,11,11,10.6,10.6,1916120],[1663866000000,10.6,10.7,10.3,10.5,2559132],[1663952400000,10.5,10.6,10.1,10.2,4157927],[1664211600000,10.1,10.3,9.8,9.85,5759076],[1664298000000,9.85,9.9,9.65,9.7,2886866],[1664384400000,9.7,9.8,9.55,9.6,1976258],[1664470800000,9.7,9.8,9.45,9.5,1642845],[1664557200000,9.5,9.75,9.4,9.7,1000787],[1664816400000,9.75,9.8,9.45,9.5,1656637],[1664902800000,9.7,9.7,9.45,9.6,1027312],[1664989200000,9.65,9.7,9.5,9.55,1533064],[1665075600000,9.65,9.75,9.55,9.75,1872600],[1665162000000,9.8,9.85,9.7,9.8,1303603],[1665421200000,9.8,9.85,9.6,9.85,764176],[1665507600000,9.85,9.95,9.8,9.85,770440],[1665594000000,9.9,9.9,9.65,9.75,817133],[1665680400000,9.9,9.9,9.65,9.75,817133],[1665766800000,9.9,9.9,9.65,9.75,817133],[1666026000000,9.65,9.75,9.55,9.75,1141000],[1666112400000,9.75,9.95,9.75,9.9,1176146],[1666198800000,9.9,9.95,9.65,9.8,1405910],[1666285200000,9.8,10,9.75,9.95,861946],[1666717200000,9.85,9.85,9.25,9.45,7035417],[1666803600000,9.45,9.8,9.45,9.65,4225749],[1666890000000,9.7,9.8,9.6,9.7,1527818],[1666976400000,9.7,9.75,9.65,9.65,760762],[1667322000000,9.25,9.4,9.25,9.25,3881657],[1667408400000,9.25,9.4,9.25,9.35,1094413],[1667494800000,9.35,9.4,9.25,9.35,1032723],[1667581200000,9.35,9.5,9.35,9.5,1360306],[1667840400000,9.5,9.5,9.35,9.35,1135818],[1667926800000,9.4,9.5,9.4,9.5,748119],[1668013200000,9.45,9.55,9.35,9.5,1411613],[1668099600000,9.45,9.5,9.35,9.4,1075707],[1668186000000,9.5,9.55,9.4,9.55,1629407],[1668445200000,9.55,9.8,9.45,9.7,3401389],[1668531600000,9.7,9.8,9.55,9.75,1854355],[1668618000000,9.75,9.85,9.7,9.75,1877200],[1668704400000,9.85,9.85,9.65,9.65,1212520],[1668790800000,9.7,9.8,9.6,9.7,1182701],[1669050000000,9.7,9.8,9.6,9.7,980634],[1669136400000,9.7,9.8,9.6,9.6,1272913],[1669222800000,9.6,9.7,9.45,9.6,2456165],[1669309200000,9.55,9.75,9.5,9.5,1384753],[1669395600000,9.5,9.65,9.5,9.65,1063505],[1669654800000,9.7,10.2,9.7,10,9062591],[1669741200000,10,10.1,9.8,10,5880650],[1669827600000,10.1,10.3,10.1,10.1,3183345],[1669914000000,10.3,10.5,10.3,10.5,4341149],[1670000400000,10.4,10.7,10.2,10.4,4169162],[1670259600000,10.4,10.7,10.2,10.4,4169162],[1670346000000,10.4,10.5,10.1,10.1,2804192],[1670432400000,10.1,10.4,10.1,10.2,2636227],[1670518800000,10.2,10.5,10.1,10.4,3389155],[1670605200000,10.4,10.4,10,10.1,2993316],[1670864400000,10.4,10.4,10,10.1,2993316],[1670950800000,10.1,11,10.1,11,8799734],[1671123600000,10.9,11,10.7,11,3475081],[1671210000000,10.9,11,10.7,11,4559180],[1671469200000,11.1,11.1,10.8,11,2379086],[1671555600000,10.9,11.1,10.5,10.9,3565674],[1671642000000,10.9,10.9,10.7,10.7,730114],[1671728400000,10.8,10.9,10.7,10.8,1173809],[1671814800000,10.8,11.3,10.8,11.2,7602809],[1672074000000,11.2,11.3,11.1,11.2,2808834],[1672160400000,11.2,11.3,11.1,11.2,2989633],[1672246800000,11.2,11.4,11.2,11.4,2293295],[1672333200000,11.4,12,11.2,11.8,6551934],[1672419600000,12,12.2,11.7,12.1,8221421],[1672765200000,12.2,12.2,11.6,11.8,5674888],[1672851600000,11.8,11.9,11.6,11.7,1805145],[1672938000000,11.8,11.9,11.3,11.4,5107979],[1673024400000,11.4,11.6,11.2,11.2,7880194],[1673283600000,11.4,11.7,11.3,11.6,7436656],[1673370000000,11.6,11.8,11.4,11.5,4040677],[1673456400000,11.5,11.7,11.4,11.6,2853961],[1673542800000,11.6,11.9,11.5,11.7,3291986],[1673629200000,11.9,11.9,11.5,11.7,3157051],[1673888400000,11.7,11.9,11.6,11.7,2185828],[1673974800000,11.8,11.8,11.4,11.5,4328360],[1674061200000,11.5,11.6,11.4,11.6,2269567],[1674147600000,11.6,11.7,11.5,11.6,1052324],[1674234000000,11.6,11.7,11.5,11.5,1611401],[1674493200000,11.5,11.6,11.5,11.6,830115],[1674579600000,11.6,11.7,11.3,11.3,3354715],[1674666000000,11.3,11.4,11,11.4,5328326],[1674752400000,11.4,11.4,10.9,11,4639183],[1674838800000,11,11.3,11,11.2,2448808],[1675098000000,11.1,11.3,11.1,11.2,2231958],[1675184400000,11.2,11.3,11.1,11.3,1969707],[1675270800000,11.3,11.4,11.2,11.4,1795355],[1675357200000,11.4,11.4,11.1,11.2,1615245],[1675443600000,11.2,11.4,11.1,11.3,1097214],[1675702800000,11.3,11.3,11,11,3178009],[1675789200000,11.1,11.3,11,11.3,5251881],[1675875600000,11.3,11.6,11.2,11.3,4353988],[1675962000000,11.4,11.4,11,11.3,1712365],[1676048400000,11.3,11.9,11.3,11.8,8583678],[1676307600000,11.8,11.9,11.5,11.6,7033248],[1676394000000,11.6,11.8,11.3,11.5,4341682],[1676480400000,11.4,11.8,11.3,11.5,3428072],[1676566800000,11.5,11.6,11.4,11.6,928603],[1676653200000,11.6,11.6,11.3,11.4,3038423],[1676912400000,11.4,12,11.4,11.9,4043511],[1676998800000,11.9,12.1,11.7,12,5591296],[1677085200000,12,12,11.7,11.9,2905926],[1677171600000,11.8,12,11.8,11.9,2502386],[1677258000000,11.9,12,11.6,11.7,3325457],[1677517200000,12,12.3,11.7,12,13652235],[1677603600000,12.1,12.6,12,12.6,19261307],[1677690000000,12.6,12.6,12.2,12.3,6174708],[1677776400000,12.4,12.5,12.2,12.3,5966569],[1677862800000,12.4,12.5,12.2,12.4,2506390],[1678208400000,12.5,12.6,12.1,12.3,4333158],[1678294800000,12.2,12.9,12.1,12.8,9548446],[1678381200000,12.8,13,12.6,12.8,8545452],[1678467600000,12.7,13.1,12.7,12.8,6183957],[1678726800000,12.7,12.9,12.3,12.3,7069418],[1678813200000,12.2,12.5,11.7,11.8,12000750],[1678899600000,12.1,12.4,12,12.1,9434121],[1678986000000,12,12.2,11.7,12.2,6549482],[1679072400000,12.3,12.4,11.9,12,4886570],[1679331600000,12.1,12.1,11.7,11.8,5739554],[1679418000000,11.9,12,11.7,12,3745675],[1679504400000,12.1,12.1,11.4,11.5,6981773],[1679590800000,11.6,11.7,11.5,11.7,6077539],[1679677200000,11.7,11.7,11.4,11.5,5495098],[1679936400000,11.5,11.8,11.5,11.7,5025316],[1680022800000,11.7,11.9,11.5,11.7,4060790],[1680109200000,11.6,11.7,11.5,11.6,2776371],[1680195600000,11.6,11.7,11.5,11.5,2265428],[1680282000000,11.5,11.6,11.5,11.5,870084],[1680541200000,11.5,11.6,11.4,11.4,2401178],[1680627600000,11.4,11.6,11.4,11.4,900745],[1680714000000,11.4,11.5,11.1,11.1,6215033],[1680800400000,11.4,11.5,11.1,11.1,6215033],[1680886800000,11.1,11.2,11.1,11.2,2161993],[1681146000000,11.2,11.6,11.1,11.6,2344594],[1681232400000,11.5,11.6,11.4,11.6,2216167],[1681318800000,11.5,11.6,11.4,11.5,1761659],[1681405200000,11.5,11.6,11.4,11.5,1761659],[1681491600000,11.5,11.6,11.4,11.5,1761659],[1681750800000,11.5,11.8,11.5,11.7,2391700],[1681837200000,11.7,11.9,11.6,11.8,3932918],[1681923600000,11.8,11.9,11.5,11.7,3449853],[1682010000000,11.5,11.6,11.3,11.4,4309097],[1682096400000,11.4,11.5,11.3,11.4,1817104],[1682355600000,11.4,11.5,11.3,11.5,983990],[1682442000000,11.5,11.5,11.2,11.3,2967794],[1682528400000,11.3,11.4,11.2,11.4,3008821],[1682614800000,11.3,11.6,11.3,11.6,3183275],[1682701200000,11.6,11.6,11.4,11.6,1855187],[1682960400000,11.6,11.6,11.4,11.6,1855187],[1683046800000,11.6,11.6,10.9,11.2,8406254],[1683133200000,10.3,10.4,10.1,10.4,5370046],[1683565200000,10.3,10.6,10.2,10.5,2237027],[1683651600000,10.5,10.6,10.3,10.4,2659963],[1683738000000,10.4,10.6,10.3,10.5,1762068],[1683824400000,10.6,10.6,10,10,5484641],[1683910800000,10,10.3,10,10.3,2229414],[1684170000000,10.4,10.5,10.1,10.3,2369201],[1684256400000,10.2,10.4,9.9,10.1,7783963],[1684342800000,10.1,10.1,9.7,9.75,2929271],[1684429200000,9.85,9.95,9.4,9.5,5019327],[1684515600000,9.6,9.65,9.4,9.55,3110265],[1684774800000,9.45,9.6,9.35,9.6,1612799],[1684861200000,9.6,10.1,9.5,10.1,3173015],[1684947600000,10,10.2,10,10.1,1097023],[1685034000000,10.1,10.2,9.95,10.1,962231],[1685120400000,10.1,10.2,9.9,9.95,1299310],[1685379600000,10,10.3,9.9,10.3,1514626],[1685466000000,10.3,10.3,10,10,1211813],[1685552400000,10,10,9.9,9.95,748501],[1685638800000,9.95,10,9.8,9.8,1737102],[1685725200000,9.8,9.95,9.8,9.9,1163300],[1685984400000,9.8,9.95,9.8,9.9,1163300],[1686070800000,10,10,9.75,9.75,1106884],[1686157200000,9.8,9.8,9.55,9.65,2340054],[1686243600000,9.7,9.95,9.6,9.95,3264504],[1686330000000,9.95,9.95,9.8,9.9,1329734],[1686589200000,9.9,9.95,9.8,9.85,204501],[1686675600000,9.85,9.95,9.8,9.95,1561356],[1686762000000,9.95,9.95,9.85,9.85,480100],[1686848400000,9.85,9.9,9.7,9.7,1004901],[1686934800000,9.7,9.8,9.6,9.7,1381181],[1687194000000,9.7,9.75,9.55,9.55,882657],[1687280400000,9.55,9.65,9.55,9.6,833974],[1687366800000,9.6,9.6,9.45,9.5,1038555],[1687453200000,9.45,9.55,9.4,9.45,869151],[1687539600000,9.45,9.45,9,9,6205900],[1687798800000,9,9.1,8.8,8.8,5943013],[1687885200000,8.8,8.9,8.3,8.4,10392093],[1687971600000,8.5,8.5,7.8,8.05,9802915],[1688058000000,7.95,8.05,7.65,7.8,18530179],[1688144400000,8.15,8.9,8.15,8.65,20476855],[1688403600000,8.55,8.65,8.35,8.65,8985103],[1688490000000,8.65,8.85,8.55,8.65,4619509],[1688576400000,8.65,8.7,8.35,8.45,4002236],[1688662800000,8.5,8.7,8.5,8.6,2072714],[1688749200000,8.55,8.65,8.4,8.6,2321917],[1689008400000,8.7,9.05,8.6,9.05,7126371],[1689094800000,9,9,8.85,8.9,3659543],[1689181200000,8.9,8.95,8.65,8.75,3481375],[1689267600000,8.75,8.95,8.65,8.85,1465091],[1689354000000,9,9.15,9,9.05,2109117],[1689613200000,9.1,9.25,9.05,9.2,3089615],[1689699600000,9.2,9.25,9.1,9.15,1886815],[1689786000000,9.15,9.3,9.15,9.3,1703206],[1689872400000,9.3,9.35,9.15,9.2,1544635],[1689958800000,9.2,9.25,9.1,9.25,1324703],[1690218000000,9.3,9.45,9.25,9.3,2109136],[1690304400000,9.3,9.4,9.25,9.25,1420002],[1690390800000,9.3,9.3,9.2,9.2,639348],[1690477200000,9.25,9.35,9.1,9.35,2129069],[1690822800000,9.35,9.55,9.25,9.5,3428745],[1690995600000,9.45,9.6,9.35,9.35,1855316],[1691082000000,9.35,9.4,9.1,9.2,2700586],[1691168400000,9.2,9.2,8.9,9.1,4122593],[1691686800000,9.2,9.3,9.1,9.3,1485200],[1691773200000,9.2,9.35,9.2,9.25,833941],[1692205200000,9.2,9.2,8.95,9.05,1331850],[1692378000000,9.4,9.5,9.25,9.3,2635859],[1692637200000,9.3,9.4,8.85,9.05,6357504],[1692896400000,9.15,9.35,9.1,9.3,1151743],[1692982800000,9.25,9.4,9.25,9.35,1250228],[1693242000000,9.3,9.45,9.2,9.25,1951038],[1693414800000,9.15,9.35,9.15,9.2,2972407],[1693933200000,9,9.05,8.95,9.05,1435491],[1694192400000,9,9.05,8.9,8.95,1179917],[1695056400000,8.65,8.7,8.5,8.65,1049500],[1695142800000,8.55,8.65,8.5,8.55,572300],[1695229200000,8.6,8.6,8.3,8.45,2975000],[1695315600000,8.4,8.5,8.35,8.45,551200],[1695402000000,8.45,8.45,8.3,8.35,1259000],[1695661200000,8.35,8.35,8.15,8.25,1403600],[1695747600000,8.2,8.2,8.05,8.2,2087100],[1695834000000,8.15,8.2,8,8.15,1562100],[1695920400000,8.1,8.2,8.1,8.2,364400],[1696006800000,8.2,8.2,8.1,8.1,723400],[1696266000000,8.1,8.3,8.05,8.2,1705600],[1696352400000,8.15,8.2,7.95,8.15,2378700],[1696438800000,8.05,8.15,7.95,8.05,532300],[1696525200000,8.15,8.15,7.95,8,1227600],[1696611600000,8.1,8.2,8,8.1,1290800],[1696870800000,8.1,8.15,7.95,8.15,1272300],[1696957200000,8.2,8.2,8.05,8.2,575100],[1697043600000,8.2,8.35,8.15,8.35,1107400],[1697130000000,8.4,8.45,8.25,8.4,1129100],[1697475600000,8.4,8.45,8.15,8.45,1429000],[1697562000000,8.55,8.55,8.3,8.35,332800],[1697648400000,8.35,8.35,8.15,8.15,628200],[1697734800000,8.1,8.2,8.05,8.1,459300],[1697821200000,8.1,8.1,7.7,7.75,2014700],[1698166800000,7.7,7.75,7.55,7.7,2360800],[1698253200000,7.8,7.85,7.7,7.85,694500],[1698339600000,7.85,7.85,7.6,7.7,787900],[1698426000000,7.7,7.75,7.5,7.75,1156500],[1698685200000,7.7,7.7,7.45,7.55,1886000],[1698771600000,7.55,7.55,7.35,7.35,2212200],[1698858000000,7.35,7.4,7.1,7.15,2174900],[1698944400000,7.2,7.6,7.2,7.6,2178000],[1699030800000,7.65,7.8,7.6,7.8,1363500],[1699290000000,7.8,7.85,7.5,7.6,1957000],[1699376400000,7.7,7.7,7.5,7.6,596600],[1699462800000,7.6,7.6,7.45,7.5,1389000],[1699549200000,7.5,7.5,7.3,7.4,1616100],[1699635600000,7.4,7.5,7.3,7.35,1050600],[1699894800000,7.35,7.35,7.15,7.2,1359000],[1699981200000,7.15,7.25,7.15,7.2,586000],[1700067600000,7.5,7.75,7.45,7.75,3276600],[1700154000000,7.7,7.75,7.45,7.5,2494200],[1700240400000,7.5,7.65,7.5,7.55,1163700],[1700499600000,7.6,7.85,7.35,7.75,3419700],[1700586000000,7.8,8.1,7.75,8.1,3062400],[1700672400000,8.1,8.5,7.95,8.4,4481700],[1700758800000,8.35,8.7,8.25,8.7,5090100],[1700845200000,8.7,8.75,8.45,8.45,1896800],[1701104400000,8.35,8.55,8.15,8.4,1586000],[1701190800000,8.35,8.4,8.25,8.4,515400],[1701277200000,8.45,8.45,8.2,8.25,1055800],[1701363600000,8.25,8.25,8.1,8.15,812300],[1701450000000,8.15,8.45,8.15,8.4,1389500],[1701709200000,8.45,8.55,8.4,8.4,1120600],[1701882000000,8.45,8.5,8.3,8.4,1043800],[1701968400000,8.4,8.5,8.3,8.45,2818000],[1702054800000,8.5,8.55,8.35,8.35,755900],[1702400400000,8.35,8.35,8,8.15,2110000],[1702486800000,8.15,8.2,7.9,7.95,1357600],[1702573200000,8.05,8.25,8.05,8.2,2670500],[1702659600000,8.3,8.5,8.25,8.4,2976600],[1702918800000,8.4,8.55,8.35,8.4,1308900],[1703005200000,8.4,8.5,8.4,8.4,653900],[1703091600000,8.45,8.55,8.3,8.4,827100],[1703178000000,8.4,8.8,8.35,8.55,3416500],[1703264400000,8.65,8.65,8.5,8.6,1214800],[1703264400000,8.65,8.65,8.5,8.6,1214800],[1703523600000,8.6,8.65,8.45,8.55,1182100],[1703523600000,8.6,8.65,8.45,8.55,1182100],[1703610000000,8.55,8.55,8.45,8.5,896000],[1703696400000,8.55,8.6,8.5,8.55,720600],[1703782800000,8.55,8.55,8.3,8.4,1525000],[1704214800000,8.4,8.6,8.4,8.6,2425000],[1704301200000,8.65,8.8,8.6,8.75,3919300],[1704387600000,8.9,9.2,8.9,8.95,7564700],[1704474000000,9,9.05,8.85,8.9,2000100],[1704733200000,8.9,8.9,8.75,8.8,1905800],[1704819600000,8.8,8.95,8.7,8.8,1296400],[1704906000000,8.85,8.85,8.7,8.75,828700],[1704992400000,8.75,8.75,8.6,8.65,1290400],[1705078800000,8.6,8.7,8.6,8.65,617300],[1705338000000,8.65,8.75,8.55,8.65,920700],[1705424400000,8.6,8.7,8.6,8.6,1135600],[1705510800000,8.7,8.7,8.5,8.5,886900],[1705597200000,8.5,8.55,8.4,8.5,1267900],[1705942800000,8.55,8.55,8.25,8.25,1853600],[1706029200000,8.2,8.25,7.85,8,3853300],[1706115600000,7.95,8.25,7.95,8.15,4177300],[1706202000000,8.15,8.2,8.05,8.1,1823000],[1706288400000,8.15,8.2,8,8.05,1785700],[1706547600000,8.05,8.15,8,8.1,1855800],[1706634000000,8.1,8.2,8.1,8.2,1950900],[1706720400000,8.1,8.15,7.95,8,2423900],[1706806800000,8,8.05,7.95,8.05,1185500],[1706893200000,8.05,8.2,8,8.05,2362400],[1707152400000,8.1,8.25,8.1,8.25,977700],[1707238800000,8.25,8.4,8.25,8.4,1228300],[1707325200000,8.45,8.5,8.35,8.4,386300],[1707411600000,8.4,8.45,8.2,8.25,1592600],[1707498000000,8.25,8.5,8.25,8.45,1007000],[1707757200000,8.45,8.45,8.4,8.4,619100],[1707843600000,8.45,8.55,8.45,8.5,612800],[1707930000000,8.5,8.5,8.4,8.45,889700],[1708016400000,8.45,8.45,8.35,8.4,888800],[1708102800000,8.4,8.45,8.2,8.3,1710400],[1708362000000,8.3,8.4,8.1,8.1,1681700],[1708448400000,7.85,7.85,7.3,7.4,9068500],[1708534800000,7.45,7.65,7.45,7.65,1275900],[1708621200000,7.65,7.7,7.5,7.65,1536800],[1708707600000,7.65,7.65,7.55,7.65,471800],[1709053200000,7.65,7.65,7.5,7.55,1038000],[1709139600000,7.5,7.55,7.45,7.5,986700],[1709226000000,7.5,7.5,7.4,7.4,744000],[1709312400000,7.15,7.3,6.8,7.1,7365600],[1709571600000,7.1,7.2,6.95,7,3089300],[1709658000000,7,7,6.9,6.95,1855700],[1709744400000,6.95,7.1,6.85,7,2805000],[1709830800000,7,7.05,6.95,6.95,1419800],[1709917200000,7,7.1,6.95,7.1,24813900],[1710176400000,7.05,7.2,6.95,7.2,2935800],[1710262800000,7.2,7.25,6.95,7.1,3204200],[1710349200000,7.1,7.1,7,7,1348100],[1710435600000,7,7.1,6.95,7.05,2861700],[1710522000000,7.05,7.1,7,7.05,1577400],[1710781200000,7.05,7.15,7.05,7.05,2855700],[1710867600000,7.1,7.1,7,7,795600],[1710954000000,7.05,7.05,6.9,6.9,2193100],[1711040400000,6.95,7.05,6.95,7,1355900],[1711126800000,7,7,6.95,6.95,783600],[1711386000000,6.95,7,6.9,6.9,1313800],[1711472400000,6.95,7.05,6.9,7.05,1975700],[1711558800000,7.05,7.15,7.05,7.05,2519100],[1711645200000,7.05,7.1,6.9,6.95,5788100],[1711731600000,6.95,6.95,6.8,6.8,6675400],[1711990800000,6.85,7,6.8,6.95,2510700],[1712077200000,7,7,6.9,6.95,2120000],[1712250000000,6.9,6.95,6.85,6.9,2365700],[1712336400000,6.85,6.9,6.8,6.9,1694500],[1712682000000,6.95,7.1,6.95,7.1,4421000],[1712768400000,7.15,7.25,7.1,7.2,4123700],[1712854800000,7.15,7.2,7.05,7.1,3593500],[1713373200000,7.05,7.05,6.95,6.95,3756600],[1713459600000,6.95,7,6.9,6.95,1802500],[1713546000000,6.9,6.95,6.85,6.85,3031700],[1713805200000,6.9,7,6.9,6.95,1719700],[1713891600000,6.95,7,6.9,7,1507000],[1713978000000,7,7.05,6.95,7,2163200],[1714064400000,7,7.05,6.95,7,1631800],[1714150800000,7.05,7.15,7,7.05,4162400],[1714410000000,7.1,7.15,7.05,7.15,7024200],[1714496400000,6.55,6.7,6.5,6.65,4465300],[1714669200000,6.6,6.65,6.55,6.55,2130600],[1714755600000,6.55,6.7,6.5,6.55,2094700],[1715101200000,6.5,6.55,6.5,6.55,1464400],[1715187600000,6.5,6.55,6.4,6.4,1782700],[1715274000000,6.45,6.5,6.25,6.3,2654900],[1715360400000,6.2,6.25,6.1,6.1,2397100],[1715619600000,6.05,6.1,5.85,5.95,2228400],[1715706000000,5.9,5.95,5.85,5.9,1098200],[1715792400000,5.9,5.9,5.65,5.7,1638300],[1715878800000,5.8,6.05,5.8,5.95,1612200],[1715965200000,6,6.1,5.7,5.75,4167300],[1716224400000,5.75,5.85,5.55,5.6,3612600],[1716310800000,5.6,5.6,5.4,5.45,3340200],[1716483600000,5.4,5.45,5.25,5.3,3663000],[1716570000000,5.3,5.4,5.25,5.4,1314600],[1716829200000,5.4,5.45,5.4,5.4,396400],[1716915600000,5.45,5.45,5.3,5.35,1305800],[1717002000000,5.35,5.35,5.25,5.3,1089200],[1717088400000,5.3,5.3,5.15,5.2,1832300],[1717174800000,5.2,5.3,5.15,5.15,1654300],[1717520400000,5.15,5.2,5,5,1280100],[1717606800000,5,5.1,5,5.1,1186400],[1717693200000,5.05,5.15,5,5.05,919500],[1717693200000,5.05,5.15,5,5.05,919500],[1717693200000,5.05,5.15,5,5.05,919500],[1717779600000,5.05,5.1,5,5.05,880500],[1718038800000,5.05,5.05,4.9,4.92,1529100],[1718125200000,4.9,4.98,4.88,4.94,1060100],[1718211600000,4.94,4.94,4.84,4.84,916700],[1718298000000,4.84,4.84,4.74,4.78,2214000],[1718384400000,4.76,4.8,4.58,4.58,2062100],[1718643600000,4.56,4.56,4.24,4.48,4151700],[1718730000000,4.48,4.64,4.48,4.58,1821800],[1718816400000,4.54,4.54,4.28,4.44,2102500],[1718902800000,4.4,4.46,4.38,4.46,796200],[1718989200000,4.42,4.72,4.42,4.72,1842900],[1719248400000,4.78,4.9,4.74,4.86,1916400],[1719334800000,4.92,4.92,4.8,4.82,1605500],[1719421200000,4.82,4.86,4.78,4.82,377200],[1719507600000,4.82,4.82,4.7,4.76,557300],[1719594000000,4.8,4.8,4.58,4.68,878700],[1719853200000,4.64,4.76,4.62,4.72,397000],[1719939600000,4.72,4.72,4.66,4.72,482100],[1720026000000,4.72,4.74,4.68,4.72,232300],[1720112400000,4.72,4.84,4.72,4.76,806300],[1720198800000,4.76,4.78,4.66,4.78,234900],[1720458000000,4.8,4.82,4.76,4.8,578900],[1720544400000,4.82,4.86,4.7,4.7,477600],[1720630800000,4.76,4.76,4.68,4.72,359100],[1720717200000,4.72,4.78,4.7,4.74,207900],[1720803600000,4.72,4.82,4.72,4.82,1180900],[1721062800000,4.8,4.8,4.68,4.72,864700],[1721149200000,4.7,4.72,4.62,4.62,580900],[1721235600000,4.64,4.64,4.42,4.5,1029500],[1721322000000,4.44,4.52,4.44,4.52,497000],[1721408400000,4.5,4.5,4.46,4.5,275600],[1721754000000,4.48,4.48,4.24,4.3,958800],[1721840400000,4.28,4.32,4.24,4.3,626000],[1721926800000,4.26,4.3,4.2,4.22,927400],[1722013200000,4.24,4.3,4.22,4.3,444200],[1722358800000,4.3,4.38,4.3,4.36,453000],[1722445200000,4.36,4.42,4.36,4.36,882500],[1722531600000,4.36,4.44,4.36,4.42,481800],[1722618000000,4.4,4.44,4.36,4.38,175200],[1722877200000,4.3,4.32,4.1,4.1,1112700],[1722963600000,4.12,4.18,3.96,4.12,1882500],[1723050000000,4.1,4.14,4.08,4.12,544000],[1723136400000,4.08,4.28,4.08,4.24,783400],[1723222800000,4.24,4.28,4.14,4.2,366600],[1723568400000,4.2,4.22,4.06,4.12,526200],[1723654800000,4.18,4.24,4.1,4.22,637500],[1723741200000,4.14,4.2,4.08,4.2,594000],[1723827600000,4.18,4.22,4.16,4.18,903700],[1724086800000,4.18,4.28,4.16,4.28,745400],[1724173200000,4.28,4.32,4.24,4.28,699900],[1724259600000,4.26,4.42,4.26,4.4,1218200],[1724346000000,4.4,4.42,4.36,4.42,664300],[1724432400000,4.36,4.48,4.36,4.48,852200],[1724691600000,4.5,4.6,4.5,4.6,687900],[1724778000000,4.6,4.62,4.52,4.56,610500],[1724864400000,4.54,4.56,4.44,4.48,799200],[1724950800000,4.44,4.48,4.38,4.4,639300],[1725037200000,4.38,4.44,4.38,4.38,216000],[1725296400000,4.38,4.38,4.3,4.34,537100],[1725382800000,4.34,4.52,4.34,4.46,1852600],[1725469200000,4.48,4.8,4.42,4.78,3418200],[1725555600000,4.84,5.05,4.84,5,3995000],[1725642000000,5.05,5.35,5.05,5.35,3179400],[1725901200000,5.3,5.35,5.1,5.25,2642300],[1725987600000,5.25,5.25,5.1,5.25,1195300],[1726074000000,5.2,5.2,4.92,5.1,1636300],[1726160400000,5.05,5.15,5,5.05,797400],[1726246800000,5.05,5.15,5.05,5.15,734600],[1726506000000,5.15,5.25,5.05,5.2,1755400],[1726592400000,5.3,5.4,5.2,5.35,1497200],[1726678800000,5.4,5.4,5.15,5.2,1984200],[1726765200000,5.25,5.35,5.25,5.35,1096700],[1726851600000,5.35,5.35,5.15,5.2,1515700],[1727110800000,5.2,5.2,5,5.1,1721700],[1727197200000,5.05,5.1,5,5.1,1070600],[1727283600000,5.15,5.3,5.1,5.2,1742300],[1727370000000,5.25,5.3,5,5.05,1698600],[1727456400000,5,5.1,4.96,5.05,1559900],[1727715600000,5.05,5.05,4.96,5,1358900],[1727802000000,5,5.15,5,5.15,652400],[1727888400000,5.15,5.15,4.98,5,1526500],[1727974800000,5,5,4.94,4.96,844000],[1728061200000,4.98,4.98,4.8,4.92,1420800],[1728320400000,4.92,4.96,4.9,4.96,474800],[1728406800000,4.96,5,4.9,5,656200],[1728493200000,5,5,4.96,5,969200],[1728579600000,5.05,5.05,4.94,4.96,630100],[1728666000000,4.94,5,4.94,4.98,595300],[1729011600000,4.98,4.98,4.84,4.92,718800],[1729098000000,4.9,5.2,4.86,5.15,2614200],[1729184400000,5.15,5.15,4.92,5,1386600],[1729270800000,5,5.05,4.9,4.94,1174000],[1729530000000,4.94,4.94,4.88,4.92,316200],[1729616400000,4.9,4.9,4.72,4.74,1574200],[1729789200000,4.74,4.78,4.64,4.7,609600],[1729875600000,4.64,4.7,4.62,4.66,458300],[1730134800000,4.64,4.66,4.6,4.64,312500],[1730221200000,4.64,4.68,4.62,4.66,389100],[1730307600000,4.66,4.68,4.6,4.6,385100],[1730394000000,4.6,4.72,4.58,4.72,409500],[1730480400000,4.68,4.76,4.68,4.7,263100],[1730739600000,4.7,4.72,4.6,4.64,324500],[1730826000000,4.66,4.66,4.5,4.56,1018000],[1730912400000,4.52,4.54,4.36,4.36,723300],[1730998800000,4.34,4.4,4.32,4.36,331900],[1731085200000,4.36,4.42,4.36,4.4,236600],[1731344400000,4.42,4.44,4.34,4.38,426600],[1731430800000,4.36,4.38,4.32,4.34,311000],[1731517200000,4.3,4.32,4.24,4.24,286400],[1731603600000,4.24,4.28,4.2,4.2,311100],[1731690000000,4.18,4.24,4.1,4.2,410300],[1731949200000,4.22,4.28,4.18,4.28,394200],[1732035600000,4.28,4.34,3.96,4.2,1330800],[1732122000000,4.22,4.24,4.16,4.2,667200],[1732208400000,4.24,4.24,4.14,4.18,447700],[1732294800000,4.16,4.22,4.14,4.18,571800],[1732554000000,4.16,4.2,4.08,4.16,611500],[1732640400000,4.14,4.16,4.12,4.14,244600],[1732726800000,4.14,4.16,4.08,4.1,185000],[1732813200000,4.1,4.1,4.04,4.1,294600],[1732899600000,4.1,4.2,4.08,4.14,237200],[1733158800000,4.12,4.12,4.1,4.1,184300],[1733245200000,4.08,4.1,4.08,4.1,219900],[1733331600000,4.08,4.14,4.08,4.12,224600],[1733504400000,4.12,4.12,4,4.04,1017600],[1733763600000,4.02,4.04,4,4,340100],[1733936400000,4,4.02,3.98,3.98,449200],[1734022800000,3.96,4,3.96,3.98,454000],[1734109200000,4,4,3.96,3.98,475800],[1734368400000,3.98,3.98,3.94,3.96,535900],[1734454800000,3.96,3.96,3.82,3.82,1124200],[1734541200000,3.8,3.82,3.74,3.78,372800],[1734627600000,3.78,3.78,3.66,3.66,766300],[1734714000000,3.66,3.68,3.56,3.6,626100],[1734973200000,3.58,3.68,3.5,3.68,362500],[1735059600000,3.68,3.76,3.66,3.72,399000],[1735146000000,3.72,3.8,3.72,3.76,546700],[1735232400000,3.74,3.8,3.7,3.74,489000],[1735318800000,3.7,3.78,3.7,3.72,98200],[1735578000000,3.7,3.72,3.62,3.62,302600],[1735837200000,3.62,3.7,3.62,3.64,143800],[1735923600000,3.64,3.7,3.62,3.62,237900],[1736182800000,3.62,3.7,3.62,3.62,184600],[1736269200000,3.62,3.66,3.62,3.66,203500],[1736355600000,3.64,3.7,3.62,3.68,447500],[1736442000000,3.68,3.68,3.5,3.52,776900],[1736528400000,3.54,3.54,3.48,3.54,224600],[1736787600000,3.54,3.54,3.46,3.54,217900],[1736874000000,3.6,3.6,3.4,3.4,660800],[1736960400000,3.42,3.44,3.4,3.44,396700],[1737046800000,3.46,3.48,3.4,3.44,171800],[1737133200000,3.44,3.46,3.3,3.3,396100],[1737392400000,3.3,3.38,3.3,3.34,136300],[1737478800000,3.34,3.44,3.34,3.42,284700],[1737565200000,3.4,3.48,3.4,3.46,176800],[1737651600000,3.44,3.54,3.4,3.46,259100],[1737738000000,3.46,3.52,3.4,3.46,85900],[1737997200000,3.44,3.5,3.44,3.44,93000],[1738083600000,3.44,3.56,3.42,3.54,385500],[1738170000000,3.52,3.68,3.52,3.6,509200],[1738256400000,3.62,3.64,3.48,3.5,750700],[1738342800000,3.5,3.54,3.32,3.46,349000],[1738602000000,3.46,3.46,3.32,3.4,292000],[1738688400000,3.36,3.42,3.26,3.26,651600],[1738774800000,3.3,3.32,3.16,3.22,601200],[1738861200000,3.22,3.22,3.06,3.1,563700],[1738947600000,3.18,3.18,3.02,3.16,476100],[1739206800000,3.16,3.16,3.08,3.1,298800],[1739293200000,3.12,3.16,3.08,3.16,116600],[1739466000000,3.14,3.16,3.1,3.1,178600],[1739552400000,3.16,3.16,3.06,3.08,366200],[1739811600000,3.12,3.12,3,3.1,266100],[1739898000000,3.06,3.12,3.06,3.12,298900],[1739984400000,3.14,3.26,3.12,3.26,493000],[1740070800000,3.24,3.24,3.16,3.2,179400],[1740157200000,3.2,3.22,3.18,3.2,191800],[1740416400000,3.24,3.24,3.12,3.12,319900],[1740502800000,3.12,3.2,3.08,3.12,246900],[1740589200000,3.1,3.2,3.06,3.16,390300],[1740675600000,3.18,3.18,3.06,3.1,437000],[1740762000000,3,3.02,2.9,3,1389700],[1741021200000,2.3,2.38,2.1,2.16,11858500],[1741107600000,2.16,2.16,1.98,1.98,5591000],[1741194000000,1.98,2.16,1.95,2.16,3304600],[1741280400000,2.18,2.18,2.06,2.1,1589700],[1741366800000,2.1,2.12,2.04,2.12,786100],[1741626000000,2.08,2.1,2.02,2.04,639700],[1741712400000,2.02,2.06,1.99,2.06,973500],[1741798800000,2.06,2.06,1.95,1.99,1396600],[1741885200000,1.99,2,1.97,2,479000],[1741971600000,1.98,2,1.96,2,1029600],[1742230800000,1.98,1.99,1.93,1.95,1404900],[1742317200000,1.96,1.96,1.92,1.93,601800],[1742403600000,1.93,1.97,1.9,1.97,674200],[1742490000000,1.96,2.12,1.95,2.02,1982100],[1742576400000,2.04,2.06,1.96,1.98,590400],[1742835600000,1.98,2.04,1.98,2,237800],[1742922000000,2,2.06,2,2.04,268200],[1743008400000,2.04,2.06,2,2.02,125200],[1743094800000,2.04,2.04,2,2,75400],[1743181200000,2,2.02,1.98,1.98,194000],[1743440400000,1.85,1.94,1.84,1.89,1586200],[1743526800000,1.94,1.94,1.9,1.91,524900],[1743613200000,1.93,1.94,1.92,1.93,332300],[1743699600000,1.9,1.92,1.9,1.92,242900],[1743786000000,1.9,1.9,1.85,1.87,554300],[1744131600000,1.8,1.8,1.71,1.74,859300],[1744218000000,1.71,1.76,1.69,1.76,382400],[1744304400000,1.78,1.86,1.76,1.84,401600],[1744390800000,1.84,1.89,1.8,1.84,608800],[1744822800000,1.84,1.9,1.82,1.9,308700],[1744909200000,1.9,1.93,1.83,1.92,412200],[1744995600000,1.92,1.97,1.9,1.96,344500],[1745254800000,1.97,1.98,1.9,1.93,216800],[1745341200000,1.92,1.98,1.91,1.95,343200],[1745427600000,1.95,1.99,1.94,1.99,154600],[1745514000000,2,2,1.95,1.98,112100],[1745600400000,1.95,1.99,1.95,1.99,143100],[1745859600000,1.99,2.06,1.96,1.98,404100],[1745946000000,1.98,2,1.95,1.95,241700],[1746032400000,1.95,1.95,1.81,1.86,819100],[1746205200000,1.84,1.9,1.84,1.89,287700],[1746550800000,1.84,1.87,1.81,1.81,205000],[1746637200000,1.81,1.87,1.78,1.85,189700],[1746723600000,1.84,1.87,1.84,1.85,118600],[1746810000000,1.85,1.86,1.84,1.84,84400],[1746810000000,1.85,1.86,1.84,1.84,84400],[1747155600000,1.86,1.87,1.84,1.85,91000],[1747242000000,1.85,1.85,1.84,1.85,130500],[1747414800000,1.78,1.78,1.72,1.76,279400],[1747674000000,1.72,1.74,1.69,1.73,345100],[1747760400000,1.72,1.74,1.69,1.71,144800],[1747846800000,1.73,1.73,1.66,1.66,752200],[1747933200000,1.67,1.68,1.64,1.65,398000],[1748019600000,1.65,1.67,1.52,1.59,554900],[1748278800000,1.58,1.58,1.53,1.53,172300],[1748365200000,1.53,1.54,1.51,1.52,297200],[1748451600000,1.52,1.56,1.52,1.53,127900],[1748538000000,1.55,1.56,1.53,1.55,136800],[1748624400000,1.54,1.56,1.53,1.56,176300],[1749056400000,1.54,1.56,1.52,1.55,129600],[1749142800000,1.53,1.55,1.52,1.55,56000],[1749229200000,1.55,1.56,1.53,1.54,144100],[1749488400000,1.53,1.56,1.53,1.54,102200],[1749574800000,1.54,1.56,1.54,1.55,61500],[1749661200000,1.56,1.57,1.55,1.57,145400],[1749747600000,1.57,1.59,1.56,1.58,79500],[1749834000000,1.5,1.54,1.48,1.51,261200],[1750093200000,1.51,1.51,1.48,1.5,342700],[1750179600000,1.5,1.52,1.43,1.45,628300],[1750266000000,1.45,1.5,1.44,1.44,504000],[1750352400000,1.44,1.46,1.39,1.43,225000],[1750438800000,1.43,1.45,1.42,1.42,419700],[1750698000000,1.43,1.43,1.35,1.37,285900],[1750784400000,1.37,1.41,1.36,1.36,316100],[1750870800000,1.36,1.38,1.3,1.3,503100],[1750957200000,1.34,1.38,1.33,1.38,230700],[1751043600000,1.38,1.38,1.34,1.35,227200],[1751302800000,1.34,1.37,1.33,1.36,90600],[1751389200000,1.34,1.37,1.34,1.37,141500],[1751475600000,1.37,1.38,1.36,1.38,235800],[1751562000000,1.38,1.43,1.38,1.43,393000],[1751648400000,1.43,1.44,1.4,1.4,290600],[1751907600000,1.4,1.42,1.35,1.38,371900],[1751994000000,1.38,1.41,1.38,1.41,102100],[1752080400000,1.41,1.41,1.37,1.39,192800],[1752253200000,1.4,1.44,1.4,1.43,187100],[1752512400000,1.43,1.45,1.42,1.45,456700],[1752598800000,1.45,1.56,1.44,1.54,821600],[1752685200000,1.55,1.55,1.5,1.52,237200],[1752771600000,1.53,1.56,1.52,1.56,208300],[1752858000000,1.56,1.56,1.5,1.52,263800],[1753117200000,1.53,1.53,1.5,1.51,124300],[1753203600000,1.51,1.52,1.49,1.5,315800],[1753290000000,1.56,1.56,1.49,1.53,245300],[1753376400000,1.54,1.54,1.49,1.52,146400],[1753462800000,1.52,1.52,1.5,1.51,102700],[1753808400000,1.49,1.52,1.49,1.52,290000],[1753894800000,1.54,1.55,1.52,1.53,534600],[1753981200000,1.54,1.54,1.49,1.52,260500],[1754067600000,1.5,1.53,1.5,1.53,95300],[1754326800000,1.5,1.54,1.5,1.52,71200],[1754413200000,1.52,1.54,1.51,1.53,260200],[1754499600000,1.52,1.57,1.52,1.56,838800],[1754586000000,1.57,1.66,1.57,1.58,2056400],[1754672400000,1.59,1.61,1.56,1.61,227300],[1755104400000,1.63,1.63,1.6,1.62,326500],[1755190800000,1.63,1.64,1.62,1.63,670100],[1755277200000,1.62,1.63,1.62,1.63,184500],[1755536400000,1.63,1.91,1.62,1.75,6400800],[1755622800000,1.75,1.76,1.71,1.76,415600],[1755709200000,1.76,1.76,1.71,1.75,278900],[1755795600000,1.74,1.75,1.71,1.74,262900],[1755882000000,1.73,1.75,1.72,1.75,250600],[1756227600000,1.79,1.79,1.75,1.76,22500],[1756314000000,1.75,1.75,1.71,1.71,195100],[1756400400000,1.74,1.74,1.71,1.73,180200],[1756486800000,1.73,1.75,1.73,1.74,130400],[1756746000000,1.74,1.74,1.71,1.74,128300],[1756832400000,1.74,1.75,1.71,1.71,177700],[1756918800000,1.71,1.73,1.71,1.72,228100],[1757005200000,1.72,1.73,1.68,1.7,805300],[1757091600000,1.71,1.74,1.68,1.72,443800],[1757350800000,1.73,2.02,1.73,1.97,3961400],[1757437200000,2.02,2.02,1.9,1.98,1830000],[1757523600000,1.98,1.98,1.91,1.95,486800],[1757610000000,1.97,1.97,1.93,1.93,230300],[1757696400000,1.97,1.97,1.91,1.92,292000],[1757955600000,1.91,1.94,1.9,1.92,280100],[1758042000000,1.93,2.04,1.93,2.04,1334000],[1758128400000,2.04,2.08,1.99,2.06,1699800],[1758214800000,2.06,2.1,2.02,2.04,1307500],[1758301200000,2.04,2.08,2.02,2.02,325100],[1758560400000,2.04,2.04,1.96,1.96,381600],[1758646800000,1.95,1.99,1.9,1.9,144000],[1758733200000,1.9,1.94,1.88,1.91,274700],[1758819600000,1.91,1.93,1.91,1.93,167900],[1758906000000,1.93,1.94,1.91,1.93,162900],[1759165200000,1.93,1.94,1.92,1.92,111800],[1759251600000,1.92,1.92,1.88,1.88,237400],[1759338000000,1.88,1.92,1.87,1.87,52400],[1759424400000,1.88,1.92,1.88,1.88,120700],[1759510800000,1.88,1.89,1.8,1.8,154300],[1759770000000,1.81,1.86,1.81,1.81,103500],[1759856400000,1.81,1.84,1.81,1.82,60500],[1759942800000,1.82,1.86,1.82,1.84,117300],[1760029200000,1.86,1.88,1.84,1.84,73100],[1760115600000,1.84,1.84,1.81,1.84,178000],[1760461200000,1.81,1.83,1.8,1.83,153900],[1760547600000,1.8,1.84,1.8,1.82,104400],[1760634000000,1.82,1.82,1.8,1.8,125000],[1760720400000,1.8,1.8,1.75,1.76,298800],[1760979600000,1.78,1.8,1.75,1.8,123400],[1761066000000,1.8,1.82,1.74,1.82,191100],[1761152400000,1.75,1.86,1.75,1.86,171000],[1761325200000,1.84,1.93,1.82,1.93,183300],[1761584400000,2,2,1.93,1.93,120500],[1761670800000,1.93,1.93,1.88,1.89,68500],[1761757200000,1.89,1.89,1.86,1.87,18300],[1761843600000,1.86,1.87,1.84,1.84,23800],[1761930000000,1.83,1.84,1.81,1.82,103800],[1762189200000,1.82,1.82,1.8,1.81,21900],[1762275600000,1.8,1.8,1.76,1.78,240500],[1762362000000,1.77,1.78,1.74,1.78,368200],[1762448400000,1.77,1.78,1.76,1.77,126000],[1762534800000,1.78,1.78,1.75,1.76,120500],[1762794000000,1.7,1.73,1.6,1.63,249400],[1762880400000,1.55,1.59,1.54,1.58,537700],[1762966800000,1.58,1.58,1.55,1.55,416400],[1763053200000,1.57,1.59,1.57,1.58,68100],[1763139600000,1.6,1.6,1.57,1.58,62900],[1763398800000,1.55,1.58,1.53,1.58,167700],[1763485200000,1.53,1.6,1.53,1.6,254300],[1763571600000,1.62,1.62,1.6,1.61,47500],[1763658000000,1.61,1.62,1.6,1.6,49300],[1763744400000,1.6,1.62,1.58,1.62,148800],[1764003600000,1.6,1.61,1.57,1.57,19900],[1764090000000,1.6,1.6,1.57,1.59,40600],[1764176400000,1.59,1.59,1.56,1.56,40200],[1764262800000,1.58,1.58,1.53,1.57,54100],[1764349200000,1.56,1.59,1.54,1.54,83100],[1764608400000,1.54,1.58,1.54,1.55,59100],[1764694800000,1.52,1.55,1.52,1.54,44600],[1764781200000,1.54,1.55,1.53,1.55,44000],[1764867600000,1.55,1.55,1.52,1.53,179100],[1765213200000,1.53,1.54,1.53,1.53,437600],[1765299600000,1.52,1.53,1.5,1.53,112100],[1765472400000,1.54,1.54,1.52,1.52,16200],[1765558800000,1.54,1.54,1.51,1.52,94900]]