[[1653411600000,5.65,5.7,5.15,5.3,28609156],[1653498000000,5.35,5.75,5.3,5.6,42185762],[1653584400000,5.55,5.85,5.5,5.55,41694973],[1653670800000,5.65,5.8,5.5,5.65,30801171],[1653930000000,5.7,5.9,5.6,5.7,40855961],[1654016400000,5.7,5.75,5.45,5.55,17119106],[1654102800000,5.55,5.55,5.15,5.2,17732353],[1654189200000,5.1,5.2,4.94,5,17909290],[1654275600000,5.1,5.2,4.94,5,17909290],[1654534800000,5.05,5.25,5,5.25,9673112],[1654621200000,5.2,5.25,5.1,5.15,4910213],[1654707600000,5.2,5.25,5.15,5.2,4662417],[1654794000000,5.15,5.2,5,5.05,2940159],[1654880400000,5,5.05,4.86,4.92,6591144],[1655139600000,4.7,4.82,4.62,4.62,6698808],[1655226000000,4.74,4.88,4.6,4.76,7919740],[1655312400000,4.78,4.8,4.6,4.64,4248043],[1655398800000,4.74,4.76,4.5,4.5,3730117],[1655485200000,4.5,4.62,4.42,4.56,3024804],[1655744400000,4.62,5.2,4.58,5.15,34631720],[1655830800000,5.15,5.4,5.05,5.25,18873758],[1655917200000,5.25,5.45,5.05,5.25,16299686],[1656003600000,5.35,5.6,5.3,5.35,18963492],[1656090000000,5.4,5.4,5.2,5.25,5120067],[1656349200000,5.35,5.5,5.25,5.4,7247691],[1656435600000,5.35,5.4,5,5.3,8827024],[1656522000000,5.25,5.3,5.1,5.15,2868409],[1656608400000,5.2,5.2,4.76,4.78,9207013],[1656694800000,4.78,4.94,4.76,4.8,6275163],[1656954000000,4.8,4.82,4.58,4.58,3298618],[1657040400000,4.66,4.66,4.26,4.34,3679879],[1657126800000,4.3,4.5,4.3,4.38,2684735],[1657213200000,4.42,4.72,4.42,4.6,5834231],[1657299600000,4.6,4.68,4.38,4.4,3433730],[1657558800000,4.38,4.42,4.3,4.32,1971483],[1657645200000,4.32,4.4,4.28,4.32,1326557],[1657731600000,4.32,4.4,4.28,4.32,1326557],[1657818000000,4.32,4.4,4.26,4.3,1248815],[1657904400000,4.34,4.38,4.18,4.26,1624324],[1658163600000,4.32,4.6,4.28,4.44,3576210],[1658250000000,4.4,4.5,4.26,4.4,1634620],[1658336400000,4.5,4.66,4.42,4.5,4914404],[1658422800000,4.5,4.54,4.36,4.5,1606840],[1658509200000,4.56,5.05,4.56,4.9,23011693],[1658768400000,4.9,5.15,4.84,4.96,13493111],[1658854800000,4.96,5.1,4.76,4.8,8580956],[1658941200000,4.86,5.05,4.86,4.98,7764155],[1659027600000,4.86,5.05,4.86,4.98,7764155],[1659114000000,4.86,5.05,4.86,4.98,7764155],[1659373200000,5.05,5.2,4.94,5,7780064],[1659459600000,4.98,5.05,4.9,4.9,4303629],[1659546000000,4.9,5.25,4.82,5.2,13122722],[1659632400000,5.25,5.35,5.05,5.1,8994442],[1659718800000,5.15,5.55,5.1,5.3,15646147],[1659978000000,5.25,5.4,5.1,5.15,4634806],[1660064400000,5.2,5.5,5.15,5.25,8667594],[1660150800000,5.2,5.25,5.05,5.05,2601451],[1660237200000,5.1,5.15,4.56,4.72,9714063],[1660323600000,5.1,5.15,4.56,4.72,9714063],[1660582800000,4.74,4.84,4.74,4.74,1842381],[1660755600000,5,5.05,4.84,4.88,5508702],[1660842000000,4.96,5.15,4.92,5,9835147],[1660928400000,5.05,5.05,4.76,4.8,9075802],[1661187600000,4.82,4.92,4.8,4.84,3638980],[1661274000000,4.82,5,4.82,4.98,5586126],[1661360400000,5,5.05,4.88,4.88,9564805],[1661446800000,4.92,4.98,4.9,4.96,3415228],[1661533200000,5,5.15,4.92,4.94,8843498],[1661792400000,4.8,4.88,4.78,4.86,2173306],[1661878800000,4.86,5.05,4.86,4.94,4501712],[1661965200000,4.92,5.05,4.84,4.84,6547109],[1662051600000,4.86,5.25,4.84,5.25,16439505],[1662138000000,5.4,5.8,5.2,5.35,60791730],[1662397200000,5.25,5.8,5.25,5.7,24788630],[1662483600000,5.65,5.85,5.45,5.65,21167974],[1662570000000,5.6,6.1,5.6,5.95,36801437],[1662656400000,6.1,6.15,5.75,5.85,23929003],[1662742800000,5.9,6.1,5.8,5.9,11703496],[1663002000000,5.95,6.05,5.85,5.9,7547011],[1663088400000,5.9,6.4,5.7,5.85,30893384],[1663174800000,5.7,5.95,5.65,5.9,8781425],[1663261200000,5.9,6,5.8,5.85,6735366],[1663347600000,5.8,5.85,5.35,5.45,11133935],[1663606800000,5.4,5.45,5.1,5.15,6279393],[1663693200000,5.2,5.3,5.05,5.1,4501416],[1663779600000,5.1,5.35,5.1,5.2,4187121],[1663866000000,5.25,5.5,5.2,5.4,6683514],[1663952400000,5.5,5.5,5.2,5.25,4419102],[1664211600000,5.3,5.8,5.25,5.7,13047838],[1664298000000,5.8,5.85,5.15,5.25,14090627],[1664384400000,5.15,5.15,4.88,4.92,12737301],[1664470800000,5.05,5.2,4.94,5.05,6341325],[1664557200000,5,5.1,4.96,5,3118201],[1664816400000,5,5.25,5,5.15,4395249],[1664902800000,5.2,5.25,5.1,5.15,2286304],[1664989200000,5.15,5.3,5.15,5.2,3908401],[1665075600000,5.25,5.3,5.2,5.2,1523902],[1665162000000,5.2,5.25,4.96,5.05,3171200],[1665421200000,4.98,5.05,4.96,4.98,1222401],[1665507600000,4.98,5.05,4.96,5,991800],[1665594000000,5,5.05,4.98,4.98,1150909],[1665680400000,5,5.05,4.98,4.98,1150909],[1665766800000,5,5.05,4.98,4.98,1150909],[1666026000000,4.98,5,4.58,4.62,6696941],[1666112400000,4.66,4.76,4.66,4.72,1796205],[1666198800000,4.72,4.86,4.72,4.74,1791611],[1666285200000,4.76,4.88,4.72,4.86,1667525],[1666717200000,4.86,4.88,4.7,4.78,1097410],[1666803600000,4.78,4.86,4.76,4.78,823607],[1666890000000,4.8,4.8,4.78,4.78,364100],[1666976400000,4.78,4.9,4.78,4.8,1330201],[1667322000000,4.74,4.76,4.7,4.72,900304],[1667408400000,4.72,4.82,4.7,4.74,1171907],[1667494800000,4.76,4.76,4.64,4.76,1332105],[1667581200000,4.78,4.88,4.74,4.82,1776006],[1667840400000,4.82,4.84,4.8,4.82,650100],[1667926800000,4.84,4.84,4.76,4.78,478600],[1668013200000,4.76,4.8,4.7,4.7,1108900],[1668099600000,4.72,4.74,4.62,4.62,882803],[1668186000000,4.64,4.72,4.56,4.56,605401],[1668445200000,4.46,4.5,4.38,4.44,1521804],[1668531600000,4.52,4.68,4.5,4.66,1382701],[1668618000000,4.7,4.7,4.56,4.62,309300],[1668704400000,4.66,4.72,4.6,4.64,911000],[1668790800000,4.62,4.68,4.52,4.58,946300],[1669050000000,4.52,4.6,4.46,4.48,958400],[1669136400000,4.52,4.52,4.36,4.38,657504],[1669222800000,4.4,4.48,4.4,4.44,195500],[1669309200000,4.42,4.54,4.42,4.54,355301],[1669395600000,4.54,4.68,4.46,4.58,260400],[1669654800000,4.58,4.62,4.54,4.6,146500],[1669741200000,4.6,4.62,4.48,4.48,359601],[1669827600000,4.52,4.56,4.48,4.48,410100],[1669914000000,4.48,4.52,4.26,4.38,2281340],[1670000400000,4.4,4.42,4.24,4.36,1119401],[1670259600000,4.4,4.42,4.24,4.36,1119401],[1670346000000,4.34,4.4,4.22,4.22,1005146],[1670432400000,4.22,4.24,3.98,4.22,3313100],[1670518800000,4.24,4.4,4.24,4.4,1650905],[1670605200000,4.42,4.58,4.38,4.58,3977460],[1670864400000,4.42,4.58,4.38,4.58,3977460],[1670950800000,4.6,4.62,4.46,4.48,617002],[1671123600000,4.38,4.48,4.34,4.4,453500],[1671210000000,4.4,4.54,4.36,4.48,1251610],[1671469200000,4.48,4.5,4.42,4.42,249600],[1671555600000,4.46,4.46,4.3,4.3,692200],[1671642000000,4.3,4.4,4.28,4.32,90201],[1671728400000,4.3,4.36,4.26,4.32,175100],[1671814800000,4.32,4.36,4.26,4.36,212601],[1672074000000,4.36,4.36,4.32,4.36,21000],[1672160400000,4.38,4.38,4.32,4.36,152507],[1672246800000,4.32,4.44,4.32,4.36,119200],[1672333200000,4.36,4.4,4.32,4.38,94504],[1672419600000,4.42,4.46,4.38,4.46,261725],[1672765200000,4.46,4.56,4.44,4.54,663422],[1672851600000,4.62,4.62,4.48,4.48,385121],[1672938000000,4.56,4.56,4.48,4.52,139210],[1673024400000,4.52,4.52,4.48,4.52,248714],[1673283600000,4.52,4.56,4.46,4.52,392700],[1673370000000,4.52,4.54,4.48,4.5,103600],[1673456400000,4.54,4.8,4.54,4.72,3700808],[1673542800000,4.78,4.8,4.64,4.68,1611900],[1673629200000,4.74,4.74,4.58,4.66,773411],[1673888400000,4.66,4.74,4.66,4.68,799100],[1673974800000,4.7,4.76,4.64,4.72,603116],[1674061200000,4.74,4.86,4.72,4.8,1623520],[1674147600000,4.78,4.84,4.76,4.8,1215401],[1674234000000,4.84,4.92,4.82,4.84,2318031],[1674493200000,4.84,4.92,4.74,4.92,1681815],[1674579600000,4.98,4.98,4.84,4.86,1107703],[1674666000000,4.88,4.9,4.82,4.86,515015],[1674752400000,4.88,4.94,4.82,4.86,1055700],[1674838800000,4.86,4.9,4.84,4.9,697100],[1675098000000,4.88,5,4.88,4.94,1811520],[1675184400000,4.96,4.98,4.84,4.86,1121353],[1675270800000,4.9,4.9,4.8,4.86,1515400],[1675357200000,4.9,4.98,4.84,4.92,1831542],[1675443600000,4.94,4.94,4.84,4.9,1745900],[1675702800000,4.94,5.15,4.86,4.92,4563303],[1675789200000,4.92,4.96,4.74,4.82,2149151],[1675875600000,4.78,4.9,4.74,4.88,1419215],[1675962000000,4.86,4.86,4.76,4.82,708800],[1676048400000,4.82,4.88,4.76,4.86,1452437],[1676307600000,4.84,4.88,4.8,4.84,723600],[1676394000000,4.84,4.9,4.76,4.82,1588101],[1676480400000,4.82,4.84,4.74,4.74,764710],[1676566800000,4.74,4.8,4.74,4.76,209706],[1676653200000,4.82,4.82,4.76,4.8,288700],[1676912400000,4.82,4.94,4.8,4.9,1634400],[1676998800000,4.94,5.1,4.94,5.05,6492285],[1677085200000,5.05,5.15,5,5.15,2271689],[1677171600000,5.15,5.3,5.05,5.2,3058861],[1677258000000,5.2,5.3,5.1,5.25,2288653],[1677517200000,5.25,5.25,5.05,5.2,1483740],[1677603600000,5.2,5.2,4.86,5.05,3577137],[1677690000000,5.25,5.25,4.98,4.98,2511313],[1677776400000,4.98,5,4.86,4.9,1243567],[1677862800000,4.92,5.05,4.9,5,847501],[1678208400000,5.1,5.1,4.98,5,856500],[1678294800000,5,5.1,4.96,5,1092080],[1678381200000,5.1,5.15,4.96,4.96,779502],[1678467600000,4.96,5.15,4.9,5,2537057],[1678726800000,5.05,5.05,4.9,4.9,1247108],[1678813200000,4.92,5.05,4.7,4.72,2550334],[1678899600000,4.74,4.9,4.74,4.88,930402],[1678986000000,4.88,4.88,4.72,4.88,676602],[1679072400000,4.9,4.92,4.82,4.9,293301],[1679331600000,4.86,4.9,4.76,4.8,443910],[1679418000000,4.86,4.98,4.82,4.96,2224912],[1679504400000,5,5.05,4.92,4.98,2937902],[1679590800000,5,5,4.94,4.94,581006],[1679677200000,4.98,5.05,4.82,4.84,2830502],[1679936400000,4.86,4.94,4.86,4.9,604100],[1680022800000,4.92,5,4.92,5,1210328],[1680109200000,5.05,5.15,4.96,5,3613455],[1680195600000,5.05,5.05,4.96,5,552030],[1680282000000,5,5,4.9,4.94,1174716],[1680541200000,4.96,5.15,4.94,5.15,2813854],[1680627600000,5.25,5.5,5.2,5.5,10310911],[1680714000000,5.55,5.6,5.35,5.4,4129269],[1680800400000,5.55,5.6,5.35,5.4,4129269],[1680886800000,5.4,5.65,5.4,5.65,4713966],[1681146000000,5.65,5.8,5.5,5.7,5546310],[1681232400000,5.7,5.7,5.45,5.6,4523628],[1681318800000,5.6,5.7,5.5,5.6,2657000],[1681405200000,5.6,5.7,5.5,5.6,2657000],[1681491600000,5.6,5.7,5.5,5.6,2657000],[1681750800000,5.65,5.8,5.4,5.4,6196734],[1681837200000,5.35,5.6,5.35,5.55,5002508],[1681923600000,5.6,5.6,5.4,5.5,2061302],[1682010000000,5.5,5.5,5,5.2,5378621],[1682096400000,5.2,5.25,5.15,5.25,1391705],[1682355600000,5.25,5.35,5.25,5.25,563831],[1682442000000,5.25,5.25,4.82,4.84,3906002],[1682528400000,4.76,4.9,4.76,4.86,1209209],[1682614800000,4.86,4.86,4.7,4.72,2748101],[1682701200000,4.66,4.88,4.6,4.86,2087131],[1682960400000,4.66,4.88,4.6,4.86,2087131],[1683046800000,4.88,4.9,4.74,4.76,1618400],[1683133200000,4.78,4.98,4.74,4.92,4374920],[1683565200000,4.92,5.1,4.9,4.96,3407900],[1683651600000,4.98,5.15,4.94,5,4503300],[1683738000000,5,5.05,4.9,4.96,2621502],[1683824400000,4.96,5.2,4.94,5.15,5987100],[1683910800000,5.15,5.2,4.8,4.8,7567014],[1684170000000,4.8,4.96,4.78,4.84,1671300],[1684256400000,4.84,4.86,4.66,4.8,1988801],[1684342800000,4.8,4.8,4.62,4.62,1931819],[1684429200000,4.64,4.74,4.56,4.56,1580660],[1684515600000,4.56,4.58,4.4,4.42,1551758],[1684774800000,4.4,4.5,4.18,4.5,1553406],[1684861200000,4.62,4.62,4.46,4.54,430960],[1684947600000,4.5,4.5,4.42,4.46,380500],[1685034000000,4.58,4.58,4.36,4.44,536900],[1685120400000,4.46,4.5,4.42,4.46,303040],[1685379600000,4.48,4.52,4.48,4.5,271402],[1685466000000,4.48,4.52,4.46,4.48,270626],[1685552400000,4.48,4.52,4.46,4.52,221900],[1685638800000,4.5,4.56,4.48,4.5,156800],[1685725200000,4.54,4.54,4.46,4.54,116900],[1685984400000,4.54,4.54,4.46,4.54,116900],[1686070800000,4.6,4.62,4.46,4.52,478847],[1686157200000,4.48,4.56,4.48,4.56,330701],[1686243600000,4.64,4.64,4.54,4.62,221200],[1686330000000,4.62,4.7,4.56,4.7,373658],[1686589200000,4.7,4.7,4.6,4.62,118901],[1686675600000,4.6,4.62,4.58,4.62,126700],[1686762000000,4.62,4.62,4.56,4.6,208867],[1686848400000,4.62,4.62,4.5,4.58,337690],[1686934800000,4.58,4.58,4.4,4.52,859701],[1687194000000,4.54,4.6,4.48,4.56,344800],[1687280400000,4.58,4.62,4.52,4.58,210001],[1687366800000,4.58,4.58,4.46,4.48,328201],[1687453200000,4.54,4.54,4.48,4.52,234509],[1687539600000,4.48,4.5,4.4,4.42,305500],[1687798800000,4.48,4.48,4.34,4.34,630155],[1687885200000,4.34,4.4,4.34,4.36,80100],[1687971600000,4.34,4.46,4.34,4.38,181700],[1688058000000,4.38,4.44,4.34,4.42,139700],[1688144400000,4.44,4.44,4.4,4.42,70405],[1688403600000,4.54,4.54,4.38,4.4,125805],[1688490000000,4.38,4.5,4.38,4.48,191010],[1688576400000,4.52,4.52,4.4,4.4,67736],[1688662800000,4.42,4.42,4.34,4.4,132900],[1688749200000,4.4,4.4,4.36,4.38,53000],[1689008400000,4.4,4.4,4.36,4.36,73101],[1689094800000,4.4,4.5,4.38,4.42,87322],[1689181200000,4.38,4.5,4.36,4.42,108700],[1689267600000,4.44,4.46,4.36,4.46,322800],[1689354000000,4.48,4.6,4.46,4.46,892459],[1689613200000,4.44,4.64,4.44,4.54,998971],[1689699600000,4.5,4.68,4.46,4.58,995400],[1689786000000,4.62,4.66,4.52,4.56,476404],[1689872400000,4.58,4.58,4.46,4.52,553845],[1689958800000,4.56,4.66,4.54,4.54,841050],[1690218000000,4.52,4.54,4.44,4.46,315944],[1690304400000,4.5,4.5,4.42,4.46,1129900],[1690390800000,4.48,4.48,4.44,4.46,60200],[1690477200000,4.46,4.48,4.42,4.46,272656],[1690995600000,4.5,4.5,4.44,4.44,159109],[1691082000000,4.44,4.44,4.38,4.4,183700],[1691168400000,4.4,4.44,4.38,4.4,106400],[1691686800000,4.4,4.42,4.38,4.42,107400],[1691773200000,4.38,4.42,4.38,4.4,182500],[1692205200000,4.42,4.48,4.38,4.44,440100],[1692378000000,4.5,4.64,4.42,4.44,1786337],[1692637200000,4.5,4.54,4.44,4.46,454700],[1692896400000,4.46,4.64,4.46,4.6,877900],[1692982800000,4.62,4.64,4.56,4.62,476400],[1693242000000,4.62,4.66,4.58,4.62,336812],[1693328400000,4.62,4.64,4.6,4.6,277231],[1693933200000,4.72,4.82,4.7,4.72,506100],[1694192400000,4.9,4.92,4.8,4.8,364300],[1695056400000,4.58,4.74,4.58,4.66,400000],[1695142800000,4.6,4.7,4.48,4.52,491700],[1695229200000,4.48,4.6,4.38,4.4,668200],[1695315600000,4.42,4.54,4.38,4.54,294900],[1695661200000,4.48,4.48,4.42,4.42,76900],[1695747600000,4.46,4.5,4.42,4.48,125900],[1695834000000,4.48,4.5,4.42,4.5,61300],[1695920400000,4.48,4.5,4.4,4.5,83300],[1696006800000,4.44,4.5,4.4,4.48,80800],[1696266000000,4.38,4.48,4.34,4.4,686200],[1696352400000,4.36,4.4,4.32,4.38,190600],[1696438800000,4.34,4.4,4.34,4.38,57400],[1696525200000,4.42,4.44,4.34,4.34,20800],[1696611600000,4.38,4.4,4.36,4.4,291300],[1696870800000,4.4,4.4,4.3,4.36,404400],[1696957200000,4.36,4.38,4.34,4.34,176900],[1697043600000,4.36,4.38,4.34,4.34,135300],[1697130000000,4.36,4.38,4.34,4.38,38200],[1697475600000,4.36,4.36,4.3,4.34,161600],[1697562000000,4.26,4.36,4.26,4.36,66800],[1697648400000,4.34,4.34,4.32,4.34,55000],[1697734800000,4.32,4.34,4.3,4.34,24000],[1697821200000,4.32,4.32,4.28,4.28,70400],[1698166800000,4.22,4.28,4.2,4.26,199000],[1698253200000,4.28,4.32,4.28,4.32,33400],[1698339600000,4.26,4.3,4.2,4.26,209400],[1698426000000,4.24,4.24,4.06,4.1,294500],[1698685200000,4.06,4.22,4.06,4.12,198800],[1698771600000,4.12,4.14,3.98,4.14,476400],[1698858000000,4.12,4.16,4.12,4.14,36900],[1698944400000,4.16,4.2,4.16,4.2,178000],[1699030800000,4.26,4.26,4.18,4.18,40900],[1699290000000,4.24,4.24,4.2,4.22,22300],[1699376400000,4.2,4.24,4.2,4.2,12200],[1699462800000,4.24,4.24,4.18,4.2,54600],[1699549200000,4.24,4.24,4.18,4.24,231400],[1699635600000,4.2,4.24,4.2,4.2,47400],[1699894800000,4.2,4.34,4.18,4.3,37400],[1699981200000,4.28,4.28,4.18,4.22,113800],[1700067600000,4.22,4.28,4.2,4.28,59200],[1700154000000,4.26,4.26,4.24,4.24,17800],[1700240400000,4.24,4.24,4.24,4.24,3000],[1700499600000,4.24,4.26,4.24,4.24,16800],[1700586000000,4.24,4.24,4.2,4.24,43900],[1700672400000,4.24,4.24,4.18,4.2,225300],[1700758800000,4.2,4.26,4.2,4.24,218300],[1700845200000,4.22,4.22,4.18,4.2,37700],[1701104400000,4.2,4.2,4.18,4.2,78000],[1701190800000,4.18,4.2,4.16,4.2,179500],[1701277200000,4.2,4.2,4.16,4.18,184300],[1701363600000,4.2,4.2,4.14,4.14,40300],[1701450000000,4.16,4.18,4.14,4.18,79400],[1701709200000,4.18,4.18,4.14,4.18,99000],[1701882000000,4.18,4.18,4.14,4.18,102000],[1701968400000,4.16,4.16,4.1,4.1,147000],[1702054800000,4.16,4.16,4.08,4.08,64900],[1702400400000,4.08,4.12,3.98,3.98,263600],[1702486800000,4,4.08,4,4.06,86400],[1702573200000,4.08,4.12,4.08,4.12,154000],[1702659600000,4.12,4.16,4.1,4.16,94000],[1702918800000,4.16,4.16,4.12,4.12,25200],[1703005200000,4.16,4.26,4.12,4.18,288800],[1703091600000,4.22,4.26,4.2,4.22,27100],[1703178000000,4.28,4.32,4.26,4.3,75900],[1703264400000,4.3,4.38,4.24,4.3,30700],[1703264400000,4.3,4.38,4.24,4.3,30700],[1703523600000,4.36,4.36,4.3,4.36,56200],[1703523600000,4.36,4.36,4.3,4.36,56200],[1703610000000,4.36,4.38,4.26,4.34,37200],[1703696400000,4.38,4.38,4.3,4.36,45200],[1703782800000,4.36,4.36,4.28,4.34,113400],[1704214800000,4.28,4.4,4.28,4.34,127900],[1704301200000,4.38,4.48,4.32,4.48,224200],[1704387600000,4.48,4.54,4.44,4.5,416200],[1704474000000,4.5,4.52,4.42,4.5,99300],[1704733200000,4.54,4.58,4.46,4.46,178900],[1704819600000,4.48,4.52,4.4,4.5,43000],[1704906000000,4.5,4.52,4.46,4.5,49000],[1704992400000,4.48,4.5,4.42,4.46,47100],[1705078800000,4.5,4.62,4.46,4.48,373800],[1705338000000,4.56,4.74,4.48,4.72,1060700],[1705424400000,4.72,4.76,4.64,4.7,1270100],[1705510800000,4.64,4.64,4.54,4.64,336200],[1705597200000,4.6,4.7,4.56,4.56,1105500],[1705942800000,4.6,4.62,4.5,4.56,198200],[1706029200000,4.56,4.7,4.42,4.56,1776600],[1706115600000,4.56,4.64,4.56,4.64,984400],[1706202000000,4.6,4.62,4.58,4.6,776700],[1706288400000,4.6,4.64,4.42,4.46,1179800],[1706547600000,4.44,4.48,4.42,4.46,392500],[1706634000000,4.46,4.48,4.46,4.48,295800],[1706720400000,4.46,4.64,4.44,4.62,3051300],[1706806800000,4.64,4.74,4.36,4.36,5642900],[1706893200000,4.34,4.42,4.3,4.4,531800],[1707152400000,4.4,4.46,4.38,4.38,1634800],[1707238800000,4.4,4.46,4.34,4.36,1024700],[1707325200000,4.38,4.4,4.14,4.22,4392100],[1707411600000,4.26,4.36,4.16,4.22,2322600],[1707498000000,4.22,4.22,4.18,4.22,372300],[1707757200000,4.2,4.3,4.2,4.3,96400],[1707843600000,4.26,4.3,4.24,4.3,380400],[1707930000000,4.26,4.4,4.22,4.32,2849900],[1708016400000,4.34,4.42,4.34,4.4,1161900],[1708102800000,4.4,4.46,4.38,4.44,891200],[1708362000000,4.42,4.44,4.34,4.44,1049900],[1708448400000,4.44,4.48,4.4,4.42,1477600],[1708534800000,4.44,4.48,4.36,4.44,1451100],[1708621200000,4.44,4.46,4.4,4.4,1002700],[1708707600000,4.4,4.46,4.36,4.38,875500],[1709053200000,4.38,4.46,4.38,4.44,592700],[1709139600000,4.44,4.46,4.42,4.44,545100],[1709226000000,4.44,4.48,4.38,4.38,1004500],[1709312400000,4.4,4.54,4.4,4.42,6601400],[1709571600000,4.42,4.48,4.36,4.4,778300],[1709658000000,4.38,4.42,4.28,4.42,1686300],[1709744400000,4.42,4.48,4.4,4.46,1568700],[1709830800000,4.46,4.48,4.32,4.38,1184800],[1709917200000,4.38,4.46,4.38,4.4,5212400],[1710176400000,4.42,4.44,4.4,4.42,1911800],[1710262800000,4.44,4.46,4.38,4.42,1476500],[1710349200000,4.42,4.44,4.34,4.38,1719300],[1710435600000,4.38,4.4,4.36,4.38,1943900],[1710522000000,4.28,4.32,4.28,4.3,536400],[1710781200000,4.3,4.3,4.28,4.28,400100],[1710867600000,4.28,4.3,4.24,4.28,960100],[1710954000000,4.28,4.28,4.24,4.26,113300],[1711040400000,4.26,4.26,4.2,4.24,317500],[1711126800000,4.24,4.26,4.22,4.26,69500],[1711386000000,4.24,4.26,4.2,4.26,138900],[1711472400000,4.26,4.26,4.2,4.26,138800],[1711558800000,4.26,4.26,4.2,4.2,396300],[1711645200000,4.2,4.24,4.18,4.2,439100],[1711731600000,4.22,4.22,4.2,4.2,186500],[1711990800000,4.18,4.24,4.18,4.22,471500],[1712077200000,4.24,4.24,4.2,4.22,436000],[1712250000000,4.22,4.22,4.18,4.22,74800],[1712336400000,4.2,4.22,4.12,4.16,79200],[1712682000000,4.18,4.24,4.18,4.22,31200],[1712768400000,4.2,4.22,4.16,4.18,79600],[1712854800000,4.2,4.2,4.12,4.14,208100],[1713373200000,4.14,4.18,4.08,4.14,86800],[1713459600000,4.1,4.24,4.1,4.2,129900],[1713546000000,4.16,4.16,4.08,4.14,78200],[1713805200000,4.14,4.18,4.1,4.18,42200],[1713891600000,4.2,4.26,4.08,4.16,110400],[1713978000000,4.18,4.18,4.16,4.18,9300],[1714064400000,4.14,4.18,4.12,4.14,76500],[1714150800000,4.12,4.16,4.12,4.14,64600],[1714410000000,4.18,4.2,4.12,4.16,34500],[1714496400000,4.16,4.2,4.12,4.18,150600],[1714669200000,4.18,4.18,4.12,4.18,37700],[1714755600000,4.18,4.2,4.1,4.18,194700],[1715101200000,4.16,4.18,4.12,4.12,91300],[1715187600000,4.16,4.2,4.14,4.18,98500],[1715274000000,4.14,4.18,4.1,4.12,62500],[1715360400000,4.2,4.2,4.1,4.18,131000],[1715619600000,4.12,4.16,4.12,4.16,40800],[1715706000000,4.12,4.14,4.1,4.14,61000],[1715792400000,4.12,4.12,4,4.06,147800],[1715878800000,3.8,3.86,3.2,3.8,823400],[1715965200000,3.8,3.8,3.62,3.78,92900],[1716224400000,3.76,3.76,3.66,3.66,84300],[1716310800000,3.68,3.76,3.68,3.74,37000],[1716483600000,3.74,3.76,3.74,3.76,7400],[1716570000000,3.76,3.76,3.68,3.74,20200],[1716829200000,3.7,3.74,3.7,3.72,11200],[1716915600000,3.72,3.78,3.68,3.76,72300],[1717002000000,3.76,3.76,3.7,3.74,24100],[1717088400000,3.74,3.76,3.68,3.76,94800],[1717174800000,3.76,3.76,3.76,3.76,25200],[1717520400000,3.76,3.78,3.74,3.78,184300],[1717606800000,3.78,3.78,3.68,3.78,22200],[1717693200000,3.74,3.78,3.72,3.78,6300],[1717693200000,3.74,3.78,3.72,3.78,6300],[1717693200000,3.74,3.78,3.72,3.78,6300],[1717779600000,3.76,3.76,3.74,3.76,20800],[1718038800000,3.74,3.74,3.64,3.72,70100],[1718125200000,3.66,3.7,3.66,3.68,15400],[1718211600000,3.66,3.68,3.54,3.62,179100],[1718298000000,3.52,3.6,3.52,3.58,86400],[1718384400000,3.58,3.62,3.5,3.6,121200],[1718643600000,3.56,3.58,3.54,3.54,13200],[1718730000000,3.54,3.6,3.54,3.58,8400],[1718816400000,3.56,3.56,3.5,3.52,39200],[1718902800000,3.54,3.6,3.5,3.56,7600],[1718989200000,3.54,3.6,3.52,3.6,2200],[1719248400000,3.6,3.6,3.5,3.6,21100],[1719334800000,3.54,3.6,3.54,3.6,4300],[1719421200000,3.58,3.62,3.54,3.62,51900],[1719507600000,3.56,3.58,3.42,3.42,78300],[1719594000000,3.46,3.52,3.38,3.5,105400],[1719853200000,3.6,3.6,3.52,3.54,9000],[1719939600000,3.48,3.54,3.42,3.54,37200],[1720026000000,3.58,3.58,3.48,3.56,80200],[1720112400000,3.58,3.58,3.54,3.56,13900],[1720198800000,3.54,3.54,3.52,3.54,82400],[1720458000000,3.58,3.58,3.52,3.52,17500],[1720544400000,3.58,3.58,3.58,3.58,300],[1720630800000,3.58,3.6,3.58,3.6,12100],[1720717200000,3.48,3.58,3.48,3.56,37000],[1720803600000,3.52,3.58,3.5,3.58,14700],[1721062800000,3.58,3.6,3.54,3.6,15800],[1721149200000,3.6,3.6,3.22,3.6,63200],[1721235600000,3.5,3.58,3.5,3.58,10100],[1721322000000,3.54,3.56,3.54,3.56,40000],[1721408400000,3.48,3.56,3.48,3.56,1200],[1721754000000,3.56,3.56,3.44,3.54,35500],[1721840400000,3.42,3.56,3.42,3.56,11300],[1721926800000,3.46,3.46,3.42,3.44,52600],[1722013200000,3.42,3.48,3.4,3.46,25000],[1722358800000,3.42,3.46,3.4,3.46,58400],[1722445200000,3.44,3.44,3.44,3.44,23000],[1722531600000,3.44,3.46,3.42,3.46,48400],[1722618000000,3.46,3.48,3.26,3.42,18700],[1722877200000,3.38,3.42,3.22,3.24,213700],[1722963600000,3.24,3.28,2.98,3.16,311100],[1723050000000,3.14,3.14,2.98,3.02,58800],[1723136400000,3.02,3.16,3,3.04,48400],[1723222800000,3.06,3.08,3.04,3.04,8500],[1723568400000,3.04,3.04,2.66,3.04,148300],[1723654800000,3.02,3.06,2.92,3.04,77100],[1723741200000,2.66,3,2.66,2.88,98400],[1723827600000,2.92,3,2.84,3,40600],[1724086800000,3,3.06,2.92,3.02,92500],[1724173200000,3.04,3.04,2.94,2.98,31000],[1724259600000,3.04,3.06,2.84,3.04,49300],[1724346000000,3.02,3.02,3.02,3.02,500],[1724432400000,2.94,3.04,2.94,3,71400],[1724691600000,2.98,3,2.98,3,7400],[1724778000000,3,3,2.98,3,37600],[1724864400000,3.02,3.02,2.98,3.02,13500],[1724950800000,2.98,3.06,2.9,2.9,35600],[1725037200000,2.92,3.1,2.92,3.1,84600],[1725296400000,3.1,3.2,3.1,3.2,60300],[1725382800000,3.16,3.16,3.12,3.16,56800],[1725469200000,3.1,3.18,3.1,3.18,21500],[1725555600000,3.14,3.2,3.12,3.2,85700],[1725642000000,3.2,3.2,3.1,3.18,43500],[1725901200000,3.16,3.18,3.14,3.18,9400],[1725987600000,3.3,3.38,3.24,3.26,9100],[1726074000000,3.26,3.28,3.26,3.28,1600],[1726160400000,3.28,3.28,3.24,3.28,4200],[1726246800000,3.3,3.34,3.3,3.34,7600],[1726506000000,3.36,3.36,3.32,3.34,20100],[1726592400000,3.42,3.42,3.34,3.4,8100],[1726678800000,3.4,3.4,3.38,3.38,4800],[1726765200000,3.44,3.44,3.42,3.42,5000],[1726851600000,3.48,3.5,3.4,3.5,17800],[1727110800000,3.52,3.56,3.52,3.56,6500],[1727197200000,3.56,3.6,3.54,3.6,7000],[1727283600000,3.6,3.6,3.56,3.58,29500],[1727370000000,3.56,3.56,3.54,3.56,2900],[1727456400000,3.58,3.6,3.48,3.6,25900],[1727715600000,3.58,3.58,3.38,3.54,38200],[1727802000000,3.56,3.56,3.46,3.54,21900],[1727888400000,3.58,3.58,3.48,3.56,26400],[1727974800000,3.56,3.56,3.48,3.52,11000],[1728061200000,3.6,3.74,3.54,3.54,196500],[1728320400000,3.58,3.62,3.56,3.58,93500],[1728406800000,3.58,3.58,3.56,3.58,8700],[1728493200000,3.58,3.58,3.4,3.46,39200],[1728579600000,3.5,3.5,3.42,3.44,16100],[1728666000000,3.54,3.54,3.42,3.46,15100],[1729011600000,3.52,3.52,3.44,3.46,13000],[1729098000000,3.48,3.48,3.3,3.38,62500],[1729184400000,3.44,3.44,3.4,3.44,7700],[1729270800000,3.4,3.46,3.34,3.42,103400],[1729530000000,3.42,3.46,3.4,3.46,31900],[1729616400000,3.48,3.48,3.38,3.44,19800],[1729789200000,3.46,3.46,3.3,3.38,61600],[1729875600000,3.38,3.38,3.34,3.34,6100],[1730134800000,3.38,3.38,3.26,3.3,6900],[1730221200000,3.3,3.3,3.26,3.26,2200],[1730307600000,3.36,3.36,3.26,3.28,9900],[1730394000000,3.32,3.32,3.22,3.3,57500],[1730480400000,3.28,3.3,3.24,3.26,37500],[1730739600000,3.24,3.3,3.18,3.28,6400],[1730826000000,3.26,3.3,3.16,3.22,14600],[1730912400000,3.2,3.2,3.1,3.18,13000],[1730998800000,3.16,3.18,3.12,3.16,4900],[1731085200000,3.14,3.2,3.04,3.16,9700],[1731344400000,3.16,3.16,3.1,3.12,136600],[1731430800000,3.12,3.14,2.9,3.14,27300],[1731517200000,3.1,3.14,3.02,3.12,28600],[1731603600000,3.1,3.14,3,3.12,6900],[1731690000000,2.82,3,2.82,3,368900],[1731949200000,2.96,3,2.88,3,9600],[1732035600000,2.9,3.08,2.88,2.96,72300],[1732122000000,2.98,3.02,2.88,3.02,13100],[1732208400000,2.98,3,2.96,3,700],[1732294800000,2.98,2.98,2.94,2.98,3700],[1732554000000,2.96,2.98,2.9,2.98,13300],[1732640400000,2.88,3,2.84,2.92,38000],[1732726800000,2.9,2.92,2.88,2.92,10700],[1732813200000,2.92,2.94,2.92,2.94,6600],[1732899600000,2.94,2.94,2.94,2.94,100],[1733158800000,2.9,2.98,2.86,2.98,28100],[1733245200000,3,3,2.9,2.94,3300],[1733331600000,2.94,2.98,2.94,2.96,26200],[1733504400000,2.94,2.94,2.9,2.94,57000],[1733763600000,2.88,2.98,2.8,2.88,41400],[1733936400000,2.88,2.88,2.88,2.88,800],[1734022800000,2.88,2.9,2.78,2.8,156700],[1734109200000,2.8,2.84,2.78,2.78,190300],[1734368400000,2.78,2.94,2.76,2.82,7600],[1734454800000,2.78,2.78,2.72,2.76,30900],[1734541200000,2.76,2.98,2.76,2.82,6500],[1734627600000,2.8,2.8,2.76,2.8,3300],[1734714000000,2.78,2.78,2.78,2.78,2500],[1734973200000,2.76,2.8,2.6,2.66,68400],[1735059600000,2.64,2.66,2.58,2.58,30500],[1735146000000,2.66,2.66,2.66,2.66,1000],[1735232400000,0,0,0,2.66,0],[1735318800000,2.64,2.64,2.5,2.64,101000],[1735578000000,2.62,2.66,2.62,2.64,15600],[1735837200000,2.8,2.8,2.56,2.78,16900],[1735923600000,2.7,2.7,2.56,2.6,65100],[1736182800000,2.58,2.66,2.54,2.6,2700],[1736269200000,2.58,2.58,2.54,2.54,2000],[1736355600000,2.48,2.52,2.3,2.5,63700],[1736442000000,2.5,2.5,2.46,2.46,5000],[1736528400000,2.44,2.48,2.44,2.48,200],[1736787600000,2.46,2.46,2.34,2.38,18600],[1736874000000,2.36,2.38,2.36,2.38,42700],[1736960400000,2.38,2.38,2.38,2.38,100],[1737046800000,2.38,2.48,2.38,2.48,10500],[1737133200000,2.46,2.46,2.46,2.46,700],[1737392400000,2.44,2.44,2.44,2.44,200],[1737478800000,2.42,2.48,2.36,2.48,16200],[1737565200000,2.48,2.5,2.42,2.5,7900],[1737651600000,2.46,2.5,2.46,2.48,5800],[1737738000000,0,0,0,2.48,0],[1737997200000,2.46,2.48,2.38,2.48,5900],[1738083600000,2.46,2.48,2.26,2.26,15800],[1738170000000,2.28,2.48,2.28,2.46,7000],[1738256400000,2.44,2.46,2.44,2.46,1200],[1738342800000,2.44,2.44,2.42,2.44,2400],[1738602000000,2.42,2.48,2.4,2.48,35300],[1738688400000,2.48,2.48,2.34,2.34,2700],[1738774800000,2.34,2.48,2.34,2.48,600],[1738861200000,2.46,2.48,2.32,2.48,1800],[1738947600000,2.32,2.46,2.3,2.46,7700],[1739206800000,2.34,2.5,2.32,2.44,7200],[1739293200000,2.34,2.46,2.32,2.46,81700],[1739466000000,2.44,2.48,2.34,2.34,30400],[1739552400000,2.48,2.48,2.32,2.4,5700],[1739811600000,2.32,2.38,2.28,2.38,14300],[1739898000000,2.4,2.4,2.32,2.34,11100],[1739984400000,2.38,2.38,2.34,2.34,5400],[1740070800000,2.38,2.4,2.32,2.4,5000],[1740157200000,2.36,2.4,2.36,2.4,10500],[1740416400000,2.36,2.4,2.3,2.38,15500],[1740502800000,2.36,2.38,2.3,2.36,5900],[1740589200000,2.38,2.38,2.32,2.38,8000],[1740675600000,2.32,2.38,2.28,2.34,20700],[1740762000000,2.32,2.34,2.28,2.34,1700],[1741021200000,0,0,0,2.34,0],[1741107600000,2.3,2.34,2.28,2.34,2700],[1741194000000,2.34,2.36,2.28,2.28,20200],[1741280400000,2.28,2.32,2.28,2.28,27900],[1741366800000,2.26,2.28,2.24,2.28,33200],[1741626000000,2.28,2.32,2.16,2.3,58200],[1741712400000,2.3,2.32,2.28,2.32,22500],[1741798800000,2.3,2.3,2.24,2.24,33400],[1741885200000,2.34,2.34,2.2,2.22,16000],[1741971600000,2.22,2.24,2.22,2.24,200],[1742230800000,2.2,2.2,2.2,2.2,2700],[1742317200000,2.24,2.24,2.18,2.24,2200],[1742403600000,2.24,2.24,2.22,2.24,1900],[1742490000000,2.26,2.28,2.22,2.28,5500],[1742576400000,2.26,2.26,2.2,2.22,3700],[1742835600000,2.26,2.26,2.26,2.26,100],[1742922000000,2.2,2.28,2.2,2.28,600],[1743008400000,2.18,2.26,2.18,2.26,1700],[1743094800000,2.24,2.28,2.18,2.24,10900],[1743181200000,2.24,2.26,2.18,2.26,6000],[1743440400000,0,0,0,2.26,0],[1743526800000,2.26,2.26,2.26,2.26,900],[1743613200000,2.24,2.24,2.22,2.24,2600],[1743699600000,2.2,2.26,2.2,2.2,2300],[1743786000000,2.24,2.24,2.16,2.18,2100],[1744131600000,2.16,2.16,1.89,1.99,84900],[1744218000000,1.98,1.99,1.91,1.95,14100],[1744304400000,2.02,2.06,1.94,1.97,10400],[1744390800000,1.94,2.02,1.9,2.02,27300],[1744822800000,1.97,2.04,1.97,2.04,11100],[1744909200000,2.02,2.04,1.97,1.99,5800],[1744995600000,1.88,2,1.88,1.96,39100],[1745254800000,1.95,1.97,1.95,1.97,2000],[1745341200000,1.97,1.98,1.97,1.98,2600],[1745427600000,2,2.14,2,2.12,45500],[1745514000000,2.08,2.08,2,2.04,33600],[1745600400000,2.12,2.12,1.96,2.1,35100],[1745859600000,2.08,2.08,2.04,2.08,22100],[1745946000000,0,0,0,2.08,0],[1746032400000,2.02,2.02,2,2.02,3700],[1746205200000,2.02,2.1,2,2.04,36100],[1746550800000,1.99,2.06,1.97,2.06,22100],[1746637200000,2,2.08,1.97,2,10000],[1746723600000,2,2,1.96,2,6400],[1746810000000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1747155600000,1.99,2.02,1.88,2.02,136000],[1747242000000,1.99,2,1.97,2,55400],[1747414800000,2.04,2.04,1.93,2.02,1700],[1747674000000,2.02,2.04,1.98,2,37000],[1747760400000,2,2,1.98,2,18700],[1747846800000,1.98,1.99,1.91,1.98,17600],[1747933200000,2.02,2.02,1.98,1.98,3100],[1748019600000,1.98,2.02,1.97,2.02,17500],[1748278800000,2,2,1.9,1.96,8500],[1748365200000,1.97,1.99,1.94,1.98,31000],[1748451600000,1.95,2.04,1.95,2.04,27600],[1748538000000,1.95,1.95,1.95,1.95,700],[1748624400000,2.06,2.2,1.94,2.1,19600],[1749056400000,1.98,1.99,1.98,1.99,10300],[1749142800000,1.97,2.02,1.97,2.02,6200],[1749229200000,2,2.02,2,2.02,1500],[1749488400000,2.02,2.02,2.02,2.02,1900],[1749574800000,1.94,2.02,1.94,2.02,6400],[1749661200000,1.94,2.02,1.93,1.93,5100],[1749747600000,1.93,1.95,1.88,1.95,19800],[1749834000000,2.12,2.12,2.04,2.04,200],[1750093200000,0,0,0,0,0],[1750179600000,1.87,1.99,1.87,1.99,1700],[1750266000000,0,0,0,0,400],[1750352400000,1.86,2,1.79,2,22700],[1750438800000,1.82,1.97,1.8,1.97,4800],[1750698000000,1.87,1.97,1.87,1.97,1300],[1750784400000,1.86,1.86,1.76,1.76,30300],[1750870800000,1.74,1.88,1.74,1.88,43900],[1750957200000,1.86,1.89,1.86,1.89,9200],[1751043600000,1.82,2,1.82,1.88,20300],[1751302800000,1.94,1.96,1.93,1.95,9400],[1751389200000,1.93,1.98,1.86,1.95,15200],[1751475600000,1.85,2,1.85,1.98,23400],[1751562000000,1.98,2,1.85,1.92,46900],[1751648400000,1.88,2,1.88,1.95,2900],[1751907600000,1.91,1.93,1.85,1.92,5600],[1751994000000,1.85,1.95,1.8,1.95,6200],[1752080400000,1.87,1.97,1.87,1.89,13500],[1752253200000,1.98,1.98,1.98,1.98,100],[1752512400000,1.97,2,1.86,1.94,13500],[1752598800000,2,2,1.88,1.95,2400],[1752685200000,1.86,1.95,1.86,1.95,13100],[1752771600000,1.87,1.99,1.87,1.96,43000],[1752858000000,1.94,1.96,1.94,1.96,36300],[1753117200000,1.99,1.99,1.82,1.82,125600],[1753203600000,1.81,1.83,1.79,1.83,23400],[1753290000000,1.82,1.87,1.73,1.87,31000],[1753376400000,1.88,1.88,1.82,1.84,13500],[1753462800000,1.81,1.87,1.8,1.85,38100],[1753808400000,1.83,1.85,1.82,1.85,11100],[1753894800000,1.86,1.86,1.86,1.86,100],[1753981200000,1.8,1.84,1.8,1.84,3000],[1754067600000,1.88,1.88,1.88,1.88,600],[1754326800000,1.82,1.87,1.77,1.83,12500],[1754413200000,1.81,1.84,1.79,1.84,18200],[1754499600000,1.8,1.89,1.8,1.88,17300],[1754586000000,1.89,1.89,1.79,1.86,55400],[1754672400000,1.84,1.87,1.79,1.83,43700],[1755104400000,1.81,1.83,1.79,1.82,61600],[1755190800000,1.82,1.82,1.75,1.82,104600],[1755277200000,1.78,1.82,1.78,1.82,36500],[1755536400000,1.82,1.9,1.82,1.86,14300],[1755622800000,1.77,1.8,1.77,1.8,1300],[1755709200000,1.8,1.82,1.8,1.82,21800],[1755795600000,1.89,1.89,1.81,1.83,6500],[1755882000000,1.81,1.81,1.77,1.8,11300],[1756227600000,1.82,1.82,1.77,1.8,9000],[1756314000000,1.8,1.89,1.77,1.81,69100],[1756400400000,1.87,1.87,1.8,1.84,2700],[1756486800000,1.87,1.87,1.7,1.83,25500],[1756746000000,1.78,1.84,1.76,1.84,36700],[1756832400000,0,0,0,0,0],[1756918800000,1.84,1.86,1.81,1.86,14300],[1757005200000,1.82,1.86,1.82,1.86,2700],[1757091600000,1.84,1.86,1.84,1.86,17900],[1757350800000,1.85,1.87,1.85,1.87,2400],[1757437200000,1.87,1.87,1.85,1.87,10300],[1757523600000,1.86,1.87,1.81,1.81,5300],[1757610000000,1.82,1.86,1.82,1.86,3300],[1757696400000,1.87,1.87,1.87,1.87,100],[1757955600000,1.86,1.86,1.79,1.79,54000],[1758042000000,1.83,1.83,1.75,1.82,45100],[1758128400000,1.81,1.82,1.79,1.8,17000],[1758214800000,1.81,1.81,1.78,1.78,28900],[1758301200000,1.78,1.8,1.76,1.76,92000],[1758560400000,1.77,1.79,1.75,1.79,22700],[1758646800000,1.79,1.8,1.79,1.8,25000],[1758733200000,1.8,1.8,1.75,1.77,33300],[1758819600000,1.78,1.8,1.62,1.8,68500],[1758906000000,1.79,1.79,1.75,1.79,34000],[1759165200000,1.8,1.8,1.78,1.79,21400],[1759251600000,1.79,1.8,1.77,1.8,33000],[1759338000000,1.8,1.81,1.79,1.8,43200],[1759424400000,1.82,1.82,1.76,1.79,142900],[1759510800000,1.79,1.82,1.79,1.8,28600],[1759770000000,1.79,1.81,1.79,1.8,19200],[1759856400000,1.8,1.8,1.8,1.8,10200],[1759942800000,1.8,1.81,1.79,1.81,20900],[1760029200000,1.8,1.83,1.78,1.83,20000],[1760115600000,1.8,1.8,1.78,1.8,50200],[1760461200000,1.78,1.79,1.76,1.79,51800],[1760547600000,1.79,1.8,1.79,1.8,12900],[1760634000000,1.8,1.82,1.79,1.8,12500],[1760720400000,1.79,1.81,1.79,1.81,10500],[1760979600000,1.82,1.85,1.82,1.84,6000],[1761066000000,0,0,0,0,0],[1761152400000,0,0,0,0,0],[1761325200000,1.82,1.83,1.82,1.83,200],[1761584400000,0,0,0,0,0],[1761670800000,1.84,1.85,1.82,1.84,10600],[1761757200000,1.84,1.84,1.76,1.84,57000],[1761843600000,1.84,1.85,1.81,1.82,60600],[1761930000000,1.82,1.82,1.75,1.76,200600],[1762189200000,1.76,1.77,1.59,1.72,238100],[1762275600000,1.71,1.73,1.69,1.72,82500],[1762362000000,1.72,1.72,1.7,1.72,43000],[1762448400000,1.72,1.73,1.69,1.7,81500],[1762534800000,1.71,1.71,1.7,1.71,2900],[1762794000000,1.71,1.71,1.71,1.71,18000],[1762880400000,1.71,1.74,1.71,1.74,2600],[1762966800000,1.75,1.75,1.73,1.73,20700],[1763053200000,1.74,1.74,1.71,1.74,25500],[1763139600000,1.74,1.75,1.74,1.74,21300],[1763398800000,1.75,1.8,1.75,1.8,44000],[1763485200000,1.79,1.8,1.79,1.8,3200],[1763571600000,1.79,1.8,1.79,1.8,10200],[1763658000000,1.8,1.8,1.79,1.8,22700],[1763744400000,1.8,1.8,1.8,1.8,20000],[1764003600000,1.8,1.8,1.79,1.8,16700],[1764090000000,1.79,1.8,1.79,1.8,6300],[1764176400000,1.8,1.8,1.78,1.8,30300],[1764262800000,0,0,0,0,0],[1764349200000,1.79,1.8,1.79,1.8,31100],[1764608400000,1.79,1.8,1.79,1.8,10100],[1764694800000,1.79,1.8,1.77,1.8,19100],[1764781200000,1.79,1.8,1.77,1.79,35600],[1764867600000,1.79,1.8,1.79,1.8,8400],[1765213200000,1.79,1.8,1.78,1.79,36300],[1765299600000,1.79,1.79,1.79,1.79,21200],[1765472400000,1.79,1.79,1.78,1.78,33000],[1765558800000,1.78,1.8,1.7,1.73,59200]]