[[1703178000000,8.35,8.45,8.35,8.4,624400],[1703264400000,8.45,8.6,8.4,8.55,1429200],[1703523600000,8.55,8.6,8.5,8.55,603200],[1703523600000,8.55,8.6,8.5,8.55,603200],[1703610000000,8.55,8.55,8.5,8.55,383500],[1703696400000,8.6,8.6,8.4,8.45,1523000],[1703782800000,8.5,8.5,8.35,8.5,1464800],[1704214800000,8.45,8.6,8.4,8.6,664500],[1704301200000,8.55,8.55,8.25,8.4,2818600],[1704387600000,8.4,8.45,8.25,8.45,1061800],[1704474000000,8.45,8.5,8.4,8.5,1347700],[1704733200000,8.5,8.55,8.4,8.55,1580800],[1704819600000,8.5,8.5,8.35,8.35,818300],[1704906000000,8.35,8.4,8.25,8.4,2544400],[1704992400000,8.4,8.5,8.3,8.5,1299400],[1705078800000,8.4,8.55,8.3,8.55,2799200],[1705338000000,8.5,8.65,8.5,8.6,4728100],[1705424400000,8.6,8.75,8.5,8.75,3845100],[1705510800000,8.75,9,8.65,9,4964700],[1705597200000,9,9.05,8.85,8.95,13477100],[1705942800000,9.2,9.25,8.95,9,8471700],[1706029200000,9,9,8.25,8.3,8023200],[1706115600000,8.4,8.6,8.25,8.55,5912400],[1706202000000,8.55,8.65,8.45,8.65,1334300],[1706288400000,8.65,8.65,8.45,8.5,867800],[1706547600000,8.6,8.8,8.55,8.8,1926600],[1706634000000,8.8,8.95,8.7,8.75,1548800],[1706720400000,8.8,8.8,8.65,8.65,1108300],[1706806800000,8.7,8.8,8.6,8.7,875000],[1706893200000,8.8,8.95,8.75,8.9,2427200],[1707152400000,8.95,9.1,8.85,9.05,2044700],[1707238800000,9.05,9.1,8.95,9,1461700],[1707325200000,9.05,9.1,8.95,9,985000],[1707411600000,9.05,9.45,9.05,9.4,5552300],[1707498000000,9.4,9.5,9.25,9.3,2331800],[1707757200000,9.35,9.45,9.35,9.45,1545100],[1707843600000,9.45,9.5,9.35,9.35,1100800],[1707930000000,9.35,9.45,9.3,9.45,1432300],[1708016400000,9.45,9.55,9.35,9.45,4446500],[1708102800000,9.45,9.45,9.25,9.45,3707000],[1708362000000,9.5,9.5,9.4,9.4,1013300],[1708448400000,9.4,9.4,9.25,9.4,1161100],[1708534800000,9.35,9.55,9.25,9.45,2962900],[1708621200000,9.5,9.75,9.5,9.65,3346400],[1708707600000,9.7,9.8,9.7,9.75,5508300],[1709053200000,9.65,9.75,9.6,9.7,956900],[1709139600000,9.7,9.9,9.7,9.85,6221900],[1709226000000,9.75,9.9,9.65,9.9,3794900],[1709312400000,9.85,9.85,9.65,9.7,1781000],[1709571600000,9.7,9.85,9.7,9.8,5212200],[1709658000000,9.8,9.8,9.6,9.65,1470300],[1709744400000,9.65,9.8,9.6,9.7,1493700],[1709830800000,9.8,9.8,9.35,9.45,2506000],[1709917200000,9.6,9.7,9.6,9.6,1889800],[1710176400000,9.45,9.5,9.35,9.45,1539900],[1710262800000,9.45,9.5,9.3,9.4,1292700],[1710349200000,9.4,9.65,9.35,9.65,1570400],[1710435600000,9.7,10.1,9.7,9.9,8279200],[1710522000000,9.9,10.2,9.85,9.85,12230900],[1710781200000,9.7,9.9,9.7,9.75,3075400],[1710867600000,9.9,10.2,9.85,10.1,9012200],[1710954000000,10.2,10.6,10.1,10.2,8990200],[1711040400000,10.2,10.3,10,10.1,1748900],[1711126800000,10,10,9.65,9.75,5510100],[1711386000000,9.8,9.85,9.65,9.75,1016700],[1711472400000,9.75,9.9,9.7,9.85,1873100],[1711558800000,9.8,9.95,9.7,9.85,2019000],[1711645200000,9.8,10.1,9.75,10,2856300],[1711731600000,9.95,10.3,9.95,10.1,4342400],[1711990800000,10.1,10.3,10,10.2,2340500],[1712077200000,10.2,10.4,10.2,10.4,4629400],[1712250000000,10.2,10.3,10,10.1,6822200],[1712336400000,10.2,10.2,9.95,10,4632600],[1712682000000,9.95,10,9.75,9.9,8050700],[1712768400000,9.95,10.1,9.8,9.9,3049400],[1712854800000,9.9,9.95,9.7,9.8,5053100],[1713373200000,9.7,9.7,9.5,9.55,7496300],[1713459600000,9.65,9.65,9.4,9.45,8133400],[1713546000000,9.45,9.55,9.1,9.2,5796400],[1713805200000,9.15,9.3,9.15,9.2,1459000],[1713891600000,9.35,9.45,9.15,9.2,4578200],[1713978000000,9.2,9.2,9.1,9.15,3680000],[1714064400000,9.15,9.2,9,9.05,5926300],[1714150800000,9.1,9.1,8.95,9.05,1579600],[1714410000000,9.1,9.15,8.95,9.15,2469800],[1714496400000,9.15,9.2,8.8,8.85,6504800],[1714669200000,8.9,8.95,8.55,8.6,2418000],[1714755600000,8.65,8.75,8.5,8.6,2020800],[1715101200000,8.6,9.05,8.6,9,3094200],[1715187600000,9.1,9.2,8.85,8.95,2915400],[1715274000000,8.9,8.95,8.75,8.85,3318300],[1715360400000,8.9,8.9,8.55,8.7,4204100],[1715619600000,8.7,8.85,8.4,8.8,5791400],[1715706000000,8.85,8.85,8.55,8.65,7530900],[1715792400000,8.7,8.7,8.4,8.45,4942900],[1715878800000,8.55,8.55,8.4,8.5,4464300],[1715965200000,8.45,8.55,8.3,8.3,5509300],[1716224400000,8.35,8.55,8.3,8.45,6120000],[1716310800000,8.5,8.55,8.15,8.5,14959100],[1716483600000,8.45,8.45,8.2,8.25,5918200],[1716570000000,8.25,8.65,8.25,8.6,8007900],[1716829200000,8.6,8.85,8.6,8.8,6270900],[1716915600000,8.9,9.1,8.9,9.05,12542600],[1717002000000,9.05,9.1,8.75,8.85,4054800],[1717088400000,8.85,8.9,8.7,8.8,3096200],[1717174800000,8.8,8.95,8.65,8.95,5775600],[1717520400000,9,9,8.55,8.75,3193100],[1717606800000,8.75,8.9,8.6,8.65,2911900],[1717693200000,8.65,8.8,8.45,8.65,3135100],[1717693200000,8.65,8.8,8.45,8.65,3135100],[1717693200000,8.65,8.8,8.45,8.65,3135100],[1717779600000,8.6,8.8,8.55,8.75,5334900],[1718038800000,8.7,8.7,8.5,8.55,3384000],[1718125200000,8.65,8.65,8.5,8.6,1512200],[1718211600000,8.7,8.95,8.6,8.85,8460600],[1718298000000,8.9,9.3,8.9,9.3,12127400],[1718384400000,9.3,9.35,9.05,9.35,8658700],[1718643600000,9.3,9.3,9,9.1,5487900],[1718730000000,9.2,9.3,9.15,9.25,10944400],[1718816400000,9.35,9.45,9.2,9.35,14212700],[1718902800000,9.3,9.4,9.25,9.4,4470300],[1718989200000,9.4,9.4,9.1,9.25,6470800],[1719248400000,9.25,9.35,9.15,9.3,1644300],[1719334800000,9.3,9.35,9.1,9.15,5262500],[1719421200000,9.2,9.35,9.2,9.3,1012700],[1719507600000,9.3,9.3,9.1,9.1,2543900],[1719594000000,9.15,9.15,9.05,9.15,1144700],[1719853200000,9.15,9.4,9.1,9.4,1259500],[1719939600000,9.35,9.35,9.15,9.15,1539200],[1720026000000,9.2,9.25,9.05,9.2,1486200],[1720112400000,9.25,9.25,9.15,9.15,576900],[1720198800000,9.2,9.2,9,9.1,2626000],[1720458000000,9.15,9.15,9.05,9.1,563500],[1720544400000,9.1,9.1,8.8,8.9,4892000],[1720630800000,8.8,8.9,8.7,8.8,1720000],[1720717200000,8.7,8.75,8.45,8.5,6987000],[1720803600000,8.55,8.6,8.45,8.55,3690600],[1721062800000,8.5,8.55,8.25,8.35,7830600],[1721149200000,8.4,8.7,8.35,8.5,3405200],[1721235600000,8.6,8.6,8.35,8.4,1902200],[1721322000000,8.45,8.6,8.4,8.55,2003800],[1721408400000,8.55,8.8,8.45,8.7,3311100],[1721754000000,8.75,8.75,8.6,8.65,2175100],[1721840400000,8.65,8.65,8.4,8.45,900800],[1721926800000,8.45,8.45,8.15,8.15,3745700],[1722013200000,8.2,8.2,7.45,7.55,11827100],[1722358800000,7.45,7.6,7.35,7.35,3860000],[1722445200000,7.4,7.65,7.3,7.4,8569200],[1722531600000,7.55,7.65,7.5,7.55,2256400],[1722618000000,7.4,7.55,7.4,7.5,2136600],[1722877200000,7.3,7.3,6.85,6.95,7596600],[1722963600000,7.05,7.05,6.75,6.8,2955500],[1723050000000,6.9,7,6.65,6.8,3859400],[1723136400000,6.8,6.95,6.8,6.85,3026400],[1723222800000,6.9,7,6.7,6.7,3466300],[1723568400000,6.8,6.95,6.75,6.9,4418800],[1723654800000,6.95,7.15,6.65,6.7,9858600],[1723741200000,6.7,6.75,6.4,6.5,4861200],[1723827600000,6.6,6.7,6.45,6.55,8078100],[1724086800000,6.6,7.1,6.6,7,5457300],[1724173200000,7.1,7.1,6.6,6.8,9303800],[1724259600000,6.75,7.05,6.75,6.9,3467000],[1724346000000,6.95,6.95,6.7,6.95,1715100],[1724432400000,6.95,7.15,6.9,6.95,5906900],[1724691600000,7.05,7.2,6.9,7.2,7225500],[1724778000000,7.3,7.4,7.15,7.2,6876300],[1724864400000,7.15,7.15,7.05,7.1,3967500],[1724950800000,7.1,7.1,6.95,7.05,2794500],[1725037200000,7.1,7.25,7.05,7.15,6451000],[1725296400000,7.1,7.1,7,7,4939500],[1725382800000,6.95,7.05,6.9,7.05,2743700],[1725469200000,6.9,7,6.9,7,4353100],[1725555600000,7.05,7.35,7.05,7.3,10635900],[1725642000000,7.4,7.45,7.3,7.4,4850900],[1725901200000,7.5,7.6,7.45,7.5,6924500],[1725987600000,7.5,7.5,7.2,7.2,4466000],[1726074000000,7.1,7.25,6.95,7,7572200],[1726160400000,7,7,6.7,6.95,17666400],[1726246800000,7,7.2,7,7.15,6140100],[1726506000000,7.15,7.4,7.1,7.35,5797400],[1726592400000,7.4,7.5,7.35,7.45,8458300],[1726678800000,7.45,7.6,7.4,7.4,5803300],[1726765200000,7.5,7.65,7.45,7.6,8010200],[1726851600000,7.7,8.05,7.65,8,11666700],[1727110800000,7.95,8.4,7.95,8.35,6312500],[1727197200000,8.3,9.05,8.3,9,8649200],[1727283600000,9,9.1,8.75,8.8,3780100],[1727370000000,8.85,9,8.8,9,2867300],[1727456400000,9.05,9.1,8.8,8.9,3522600],[1727715600000,8.95,9.05,8.85,8.9,2310100],[1727802000000,8.95,8.95,8.45,8.5,2822600],[1727888400000,8.55,8.65,8.35,8.4,1764700],[1727974800000,8.4,8.4,8.15,8.15,1261100],[1728061200000,8.35,8.35,8.15,8.15,1881400],[1728320400000,8.2,8.45,8.2,8.25,883600],[1728406800000,8.35,8.4,8.25,8.25,546700],[1728493200000,8.2,8.2,8,8.05,1276600],[1728579600000,8.1,8.15,8,8.1,605700],[1728666000000,8.05,8.1,8,8,449200],[1729011600000,8.05,8.05,7.55,7.55,1884600],[1729098000000,7.45,8.3,7.45,8.3,2142100],[1729184400000,8.3,8.3,7.8,7.8,5067300],[1729270800000,7.75,7.85,7.7,7.7,605200],[1729530000000,7.7,7.7,7.55,7.6,865000],[1729616400000,7.75,7.75,7.45,7.5,1006700],[1729789200000,7.4,7.7,7.4,7.6,1206800],[1729875600000,7.6,7.6,7,7.1,3142600],[1730134800000,7.05,7.2,7.05,7.15,2680100],[1730221200000,7.2,7.3,7.2,7.25,1017400],[1730307600000,7.25,7.3,7.05,7.05,1687100],[1730394000000,7.15,7.4,7.1,7.4,1440700],[1730480400000,7.4,7.4,7.15,7.2,683900],[1730739600000,7.25,7.25,7.1,7.15,989300],[1730826000000,7.15,7.3,7.15,7.25,510500],[1730912400000,7.2,7.25,7.05,7.1,766300],[1730998800000,7.05,7.15,7.05,7.1,1098500],[1731085200000,7.1,7.15,7.1,7.1,112200],[1731344400000,7.15,7.3,7.15,7.3,1150900],[1731430800000,7.3,7.5,7.25,7.5,2164300],[1731517200000,7.55,7.75,7.35,7.5,2588900],[1731603600000,7.45,7.5,7.35,7.45,1184000],[1731690000000,7.45,7.45,7.25,7.3,686500],[1731949200000,7.3,7.55,7.25,7.4,1243800],[1732035600000,7.5,7.7,7.45,7.55,5664800],[1732122000000,7.55,7.75,7.5,7.75,2650600],[1732208400000,7.75,7.8,7.55,7.6,1840800],[1732294800000,7.7,7.85,7.55,7.7,1289300],[1732554000000,7.75,7.75,7.45,7.5,1398200],[1732640400000,7.45,7.5,7.35,7.5,554300],[1732726800000,7.5,7.5,7.3,7.3,514600],[1732813200000,7.3,7.4,7.2,7.35,1128000],[1732899600000,7.35,7.4,7.3,7.35,84500],[1733158800000,7.4,7.6,7.35,7.55,486700],[1733245200000,7.55,8,7.55,8,2953100],[1733331600000,8,8,7.8,7.9,1199000],[1733504400000,7.85,7.95,7.7,7.75,767900],[1733763600000,7.7,7.8,7.65,7.75,821500],[1733936400000,7.75,7.9,7.7,7.9,500700],[1734022800000,7.95,8,7.6,7.65,1125400],[1734109200000,7.6,7.65,7.45,7.5,799800],[1734368400000,7.55,7.6,7.3,7.3,976400],[1734454800000,7.3,7.45,7.25,7.3,669400],[1734541200000,7.35,7.45,7.3,7.4,393400],[1734627600000,7.35,7.7,7.35,7.55,1550700],[1734714000000,7.55,7.6,7.3,7.35,1223700],[1734973200000,7.4,7.45,7.3,7.4,360000],[1735059600000,7.35,7.6,7.35,7.6,660200],[1735146000000,7.7,7.8,7.6,7.8,1113300],[1735232400000,7.9,7.9,7.55,7.6,1087000],[1735318800000,7.65,7.7,7.55,7.7,503400],[1735578000000,7.7,7.95,7.5,7.95,1127900],[1735837200000,7.8,7.8,7.55,7.55,1053600],[1735923600000,7.55,7.55,7.15,7.2,2575200],[1736182800000,7.2,7.25,7.05,7.05,964400],[1736269200000,7.05,7.2,7.05,7.1,671300],[1736355600000,7.15,7.2,7.05,7.05,767400],[1736442000000,7.1,7.1,6.7,6.85,2848500],[1736528400000,6.7,6.95,6.7,6.8,682300],[1736787600000,7,7.05,6.9,6.9,856700],[1736874000000,6.9,7,6.85,6.85,261600],[1736960400000,6.85,6.85,6.8,6.8,516500],[1737046800000,6.85,6.9,6.75,6.75,689300],[1737133200000,6.8,6.8,6.55,6.55,939900],[1737392400000,6.55,6.55,6.45,6.45,575000],[1737478800000,6.45,6.55,6.4,6.5,374700],[1737565200000,6.45,6.45,6.35,6.35,942400],[1737651600000,6.35,6.35,6.3,6.3,174200],[1737738000000,6.3,6.35,6.2,6.35,1275400],[1737997200000,6.3,6.35,5.9,5.9,2048500],[1738083600000,5.9,5.9,5.55,5.8,2670600],[1738170000000,5.8,5.8,5.6,5.65,1551400],[1738256400000,5.6,5.65,5.55,5.6,996500],[1738342800000,5.6,5.65,5.25,5.35,1658800],[1738602000000,5.3,5.3,4.98,5.2,1977900],[1738688400000,5.2,5.35,5.1,5.2,556900],[1738774800000,5.25,5.65,5.25,5.5,1364600],[1738861200000,5.5,5.5,5.2,5.2,943200],[1738947600000,5.25,5.35,5.1,5.35,1326400],[1739206800000,5.35,5.35,5.05,5.1,736800],[1739293200000,5.15,5.35,5.15,5.2,335800],[1739466000000,5.25,5.25,5,5.15,1357100],[1739552400000,5.15,5.15,5,5.05,1871000],[1739811600000,5.05,5.35,5.05,5.35,1985600],[1739898000000,5.35,5.55,5.25,5.25,3565900],[1739984400000,5.3,5.4,5.2,5.2,1240200],[1740070800000,5.1,5.15,4.82,4.94,5952100],[1740157200000,5.15,5.4,5.1,5.25,20464400],[1740416400000,5.25,5.45,4.92,5.4,13995100],[1740502800000,5.35,5.35,5.1,5.25,6288300],[1740589200000,5.25,5.55,5.25,5.5,6014800],[1740675600000,5.45,5.6,5.35,5.5,2134500],[1740762000000,5.5,5.55,5.25,5.45,12467800],[1741021200000,5.4,5.65,5.3,5.65,3777300],[1741107600000,5.5,5.7,5.5,5.55,6006700],[1741194000000,5.65,5.7,5.5,5.6,4845500],[1741280400000,5.6,5.65,5.45,5.5,7874100],[1741366800000,5.55,5.65,5.5,5.6,3711300],[1741626000000,5.65,5.65,5.5,5.6,2283900],[1741712400000,5.55,5.55,5.25,5.4,2997100],[1741798800000,5.35,5.35,5.1,5.15,2399200],[1741885200000,5.2,5.35,5.2,5.35,1036500],[1741971600000,5.35,5.55,5.35,5.5,4516000],[1742230800000,5.5,5.55,5.45,5.55,2403100],[1742317200000,5.55,5.65,5.45,5.45,2366000],[1742403600000,5.4,5.55,5.4,5.5,2192200],[1742490000000,5.6,5.6,5.45,5.45,2032900],[1742576400000,5.5,5.55,5.45,5.45,2762700],[1742835600000,5.45,5.5,5.4,5.45,2744300],[1742922000000,5.5,5.5,5.4,5.45,2588800],[1743008400000,5.4,5.5,5.35,5.45,1347800],[1743094800000,5.45,5.5,5.4,5.45,468700],[1743181200000,5.45,5.55,5.4,5.4,1608100],[1743440400000,5.4,5.45,5.35,5.4,1721400],[1743526800000,5.45,5.55,5.45,5.5,4546600],[1743613200000,5.55,5.7,5.5,5.65,4304100],[1743699600000,5.65,5.95,5.55,5.7,4195600],[1743786000000,5.65,5.7,5.4,5.4,3795200],[1744131600000,5.15,5.25,5,5,2912100],[1744218000000,5,5.25,4.84,5.2,1762600],[1744304400000,5.35,5.45,5.25,5.45,1098700],[1744390800000,5.3,5.5,5.3,5.35,1065900],[1744822800000,5.45,5.55,5.3,5.45,2955200],[1744909200000,5.5,5.6,5.5,5.55,1500700],[1744995600000,5.55,5.6,5.45,5.55,631100],[1745254800000,5.5,5.5,5.3,5.35,792200],[1745341200000,5.35,5.4,5.3,5.4,738100],[1745427600000,5.45,5.45,5.3,5.3,538100],[1745514000000,5.25,5.3,5.1,5.1,722300],[1745600400000,5.15,5.3,5.1,5.3,1090900],[1745859600000,5.3,5.3,5.1,5.15,325800],[1745946000000,5.15,5.25,5.1,5.25,598000],[1746032400000,5.2,5.35,5.15,5.25,1217000],[1746205200000,5.3,5.35,5.25,5.25,109200],[1746550800000,5.25,5.35,5.2,5.3,272600],[1746637200000,5.35,5.55,5.3,5.55,935500],[1746723600000,5.55,5.6,5.45,5.5,327300],[1746810000000,5.45,5.6,5.45,5.6,625100],[1746810000000,5.45,5.6,5.45,5.6,625100],[1747155600000,5.65,5.65,5.5,5.55,1450800],[1747242000000,5.55,5.55,5.4,5.5,256800],[1747414800000,5.4,5.5,5.35,5.5,522500],[1747674000000,5.5,5.5,5.25,5.3,1271100],[1747760400000,5.3,5.35,5.2,5.25,1090200],[1747846800000,5.25,5.4,5.25,5.25,555000],[1747933200000,5.3,5.3,5.25,5.25,220800],[1748019600000,5.25,5.4,5.25,5.25,1694300],[1748278800000,5.25,5.25,5.05,5.15,1866800],[1748365200000,5.1,5.15,5,5.1,2366800],[1748451600000,5.05,5.1,5,5.1,3900400],[1748538000000,5.1,5.15,5,5,2687400],[1748624400000,5,5.05,4.98,5,997600],[1749056400000,5.05,5.05,4.92,4.94,1113200],[1749142800000,5,5,4.9,4.94,4431900],[1749229200000,4.98,4.98,4.88,4.9,2284600],[1749488400000,4.9,5,4.88,5,5665800],[1749574800000,4.96,4.98,4.92,4.96,3700000],[1749661200000,4.96,5.05,4.96,5,800900],[1749747600000,5,5.05,4.96,4.98,500400],[1749834000000,5.05,5.2,5,5.15,2481100],[1750093200000,5.15,5.25,5.1,5.1,1033700],[1750179600000,5.05,5.1,5,5.05,381800],[1750266000000,5.1,5.15,4.84,4.86,1873900],[1750352400000,4.86,4.86,4.52,4.6,1466800],[1750438800000,4.58,4.58,4.42,4.42,22844900],[1750698000000,4.42,4.52,4.1,4.16,3473700],[1750784400000,4.18,4.48,4.14,4.48,2758200],[1750870800000,4.36,4.42,4.24,4.42,817400],[1750957200000,4.32,4.46,4.32,4.46,596300],[1751043600000,4.46,4.46,4.22,4.24,1074800],[1751302800000,4.28,4.44,4.22,4.36,1091100],[1751389200000,4.36,4.4,4.28,4.4,231400],[1751475600000,4.4,4.42,4.3,4.38,215700],[1751562000000,4.38,4.44,4.3,4.42,378700],[1751648400000,4.4,4.4,4.32,4.4,301900],[1751907600000,4.38,4.42,4.34,4.42,134300],[1751994000000,4.38,4.44,4.36,4.38,311600],[1752080400000,4.4,4.4,4.28,4.32,390100],[1752253200000,4.34,4.42,4.32,4.36,346200],[1752512400000,4.36,4.48,4.36,4.48,1035900],[1752598800000,4.48,4.56,4.42,4.54,501300],[1752685200000,4.54,4.54,4.42,4.48,665100],[1752771600000,4.46,4.68,4.44,4.64,825400],[1752858000000,4.68,4.78,4.66,4.76,909300],[1753117200000,4.8,4.9,4.76,4.88,638400],[1753203600000,4.88,4.94,4.8,4.88,901700],[1753290000000,4.86,4.98,4.86,4.98,822600],[1753376400000,4.96,5.05,4.86,4.92,706500],[1753462800000,4.92,4.92,4.8,4.9,459200],[1753808400000,4.84,4.98,4.82,4.92,402500],[1753894800000,4.92,5.05,4.92,5,789200],[1753981200000,5.05,5.05,5,5,331400],[1754067600000,5,5,4.86,4.9,676900],[1754326800000,4.86,4.98,4.82,4.9,599100],[1754413200000,4.92,5,4.88,4.92,572600],[1754499600000,4.96,5.05,4.9,5,472300],[1754586000000,5,5,4.88,4.88,956400],[1754672400000,4.88,4.9,4.84,4.84,345500],[1755104400000,4.86,4.92,4.82,4.84,616800],[1755190800000,4.86,4.9,4.68,4.68,562500],[1755277200000,4.7,4.72,4.66,4.68,279200],[1755536400000,4.7,4.72,4.48,4.54,1199900],[1755622800000,4.56,4.62,4.5,4.52,236700],[1755709200000,4.54,4.76,4.54,4.68,510600],[1755795600000,4.7,4.82,4.64,4.68,544700],[1755882000000,4.68,4.82,4.68,4.78,545300],[1756227600000,4.78,4.78,4.66,4.66,642100],[1756314000000,4.64,4.68,4.52,4.54,508900],[1756400400000,4.58,4.64,4.54,4.64,321000],[1756486800000,4.64,4.68,4.58,4.62,261600],[1756746000000,4.64,4.78,4.56,4.72,1687600],[1756832400000,4.74,4.94,4.74,4.9,2618100],[1756918800000,4.86,4.9,4.7,4.7,1834200],[1757005200000,4.72,4.76,4.62,4.62,1317800],[1757091600000,4.66,4.66,4.44,4.48,4366300],[1757350800000,4.5,4.52,4.46,4.48,734800],[1757437200000,4.52,4.56,4.52,4.56,435200],[1757523600000,4.54,4.62,4.54,4.62,1018200],[1757610000000,4.62,4.72,4.6,4.66,1288400],[1757696400000,4.68,4.68,4.6,4.62,818400],[1757955600000,4.64,4.64,4.6,4.64,945700],[1758042000000,4.64,4.68,4.62,4.68,1691800],[1758128400000,4.7,4.74,4.64,4.64,1128800],[1758214800000,4.66,4.66,4.54,4.58,683300],[1758301200000,4.62,4.62,4.48,4.48,25299300],[1758560400000,4.52,4.52,4.46,4.48,1755300],[1758646800000,4.48,4.48,4.26,4.36,2980700],[1758733200000,4.38,4.4,4.3,4.38,947800],[1758819600000,4.38,4.48,4.38,4.48,1285400],[1758906000000,4.48,4.58,4.44,4.54,4288200],[1759165200000,4.54,4.56,4.48,4.56,571400],[1759251600000,4.54,4.54,4.46,4.5,848900],[1759338000000,4.5,4.5,4.44,4.44,689100],[1759424400000,4.48,4.52,4.46,4.52,313500],[1759510800000,4.5,4.54,4.46,4.52,523100],[1759770000000,4.5,4.52,4.44,4.44,527700],[1759856400000,4.42,4.48,4.4,4.44,332300],[1759942800000,4.44,4.48,4.44,4.44,361700],[1760029200000,4.44,4.46,4.42,4.42,267500],[1760115600000,4.44,4.44,4.4,4.44,183600],[1760461200000,4.42,4.42,4.3,4.3,463600],[1760547600000,4.32,4.38,4.02,4.02,3835200],[1760634000000,4.12,4.2,4.12,4.16,1195100],[1760720400000,4.16,4.16,4.1,4.16,617700],[1760979600000,4.16,4.18,4.1,4.14,287200],[1761066000000,4.16,4.2,4.14,4.18,667200],[1761152400000,4.3,4.46,4.26,4.4,4863400],[1761325200000,4.54,4.62,4.54,4.54,3452100],[1761584400000,4.54,4.56,4.42,4.42,2523500],[1761670800000,4.42,4.42,4.26,4.36,4306400],[1761757200000,4.34,4.46,4.3,4.42,2209800],[1761843600000,4.4,4.44,4.38,4.42,973200],[1761930000000,4.42,4.5,4.38,4.46,1855900],[1762189200000,4.48,4.48,4.42,4.42,1194400],[1762275600000,4.42,4.44,4.34,4.34,649100],[1762362000000,4.32,4.32,4.22,4.32,1396900],[1762448400000,4.32,4.42,4.28,4.4,1703100],[1762534800000,4.38,4.38,4.32,4.36,771700],[1762794000000,4.34,4.38,4.32,4.38,1025400],[1762880400000,4.36,4.4,4.32,4.38,1225800],[1762966800000,4.4,4.4,4.34,4.34,2318200],[1763053200000,4.32,4.4,4.32,4.34,809000],[1763139600000,4.34,4.36,4.22,4.22,2465900],[1763398800000,4.22,4.46,4.18,4.4,5318100],[1763485200000,4.34,4.36,4.26,4.3,1145000],[1763571600000,4.28,4.34,4.28,4.34,2402200],[1763658000000,4.32,4.32,4.24,4.26,1730300],[1763744400000,4.2,4.24,4.18,4.2,1123400],[1764003600000,4.18,4.22,4.02,4.22,2038200],[1764090000000,4.08,4.16,4.02,4.12,1044300],[1764176400000,4.02,4.04,3.2,3.24,506800],[1764262800000,3.12,3.12,2.88,2.94,333700],[1764349200000,2.9,2.94,2.78,2.84,168000],[1764608400000,2.84,3.2,2.7,3.1,295400],[1764694800000,3.1,3.18,2.88,2.94,85400],[1764781200000,2.94,3.02,2.92,2.96,68400],[1764867600000,2.94,3,2.9,3,54700],[1765213200000,2.94,2.98,2.92,2.92,131000],[1765299600000,2.96,3,2.94,2.96,96000],[1765472400000,2.94,3.08,2.86,3.08,370700]]