[[1663174800000,5.15,5.75,5,5.6,435650972],[1663261200000,5.7,5.75,5.25,5.25,193946923],[1663347600000,5.15,5.55,5.15,5.2,122741624],[1663606800000,5.3,5.3,4.74,4.76,83223760],[1663693200000,4.72,5.25,4.72,5.2,110085465],[1663779600000,5.2,5.25,5.05,5.1,56306315],[1663866000000,5.05,5.1,4.94,4.98,36934930],[1663952400000,5.05,5.65,5,5.4,221342996],[1664211600000,5.3,5.55,5.2,5.3,68410033],[1664298000000,5.35,6.1,5.1,5.15,267720214],[1664384400000,5.15,5.45,5.15,5.3,70827174],[1664470800000,5.45,5.55,5.2,5.35,47309222],[1664557200000,5.3,5.4,4.98,5,31098547],[1664816400000,4.88,4.96,4.46,4.62,23768960],[1664902800000,4.68,4.76,4.24,4.42,18596892],[1664989200000,4.42,4.48,4.24,4.34,8882663],[1665075600000,4.38,4.66,4.3,4.6,21667685],[1665162000000,4.6,4.68,4.5,4.64,5186326],[1665421200000,4.58,4.62,4.54,4.58,3300854],[1665507600000,4.6,4.6,4.42,4.46,6633375],[1665594000000,4.5,4.52,4.4,4.42,3039369],[1665680400000,4.5,4.52,4.4,4.42,3039369],[1665766800000,4.5,4.52,4.4,4.42,3039369],[1666026000000,4.44,4.66,4.44,4.64,9322208],[1666112400000,4.64,4.74,4.58,4.7,8572687],[1666198800000,4.72,4.72,4.64,4.68,4946706],[1666285200000,4.7,5.05,4.66,4.96,24575740],[1666717200000,5.05,5.05,4.84,4.88,13514772],[1666803600000,4.88,5.1,4.38,4.5,41272625],[1666890000000,4.6,4.6,4.46,4.48,13599719],[1666976400000,4.48,4.5,4.26,4.3,18022605],[1667322000000,4.38,4.46,4.36,4.44,9371111],[1667408400000,4.42,4.48,4.3,4.3,9243802],[1667494800000,4.3,4.42,4.24,4.4,11516572],[1667581200000,4.4,4.46,4.38,4.4,4302545],[1667840400000,4.42,4.42,4.3,4.32,4788378],[1667926800000,4.34,4.44,4.3,4.36,8641913],[1668013200000,4.4,4.42,4.3,4.34,5370172],[1668099600000,4.36,4.4,4.32,4.38,6980101],[1668186000000,4.42,4.44,4.32,4.34,8904324],[1668445200000,4.34,4.34,4.1,4.14,10291297],[1668531600000,4.14,4.22,4.14,4.2,3296636],[1668618000000,4.2,4.22,4.16,4.18,1563794],[1668704400000,4.08,4.16,3.98,3.98,10383296],[1668790800000,4,4.04,3.8,3.82,7020718],[1669050000000,3.82,4.36,3.8,4.18,41236323],[1669136400000,4.2,4.26,4.08,4.1,9764286],[1669222800000,4.1,4.32,4.1,4.32,20410844],[1669309200000,4.3,4.42,4.22,4.26,28629637],[1669395600000,4.3,4.36,4.24,4.3,10147568],[1669654800000,4.3,4.52,4.28,4.44,49053852],[1669741200000,4.42,4.48,4.34,4.44,20183544],[1669827600000,4.48,4.54,4.36,4.36,22122739],[1669914000000,4.38,4.42,4.32,4.34,9750530],[1670000400000,4.36,4.38,4.28,4.28,4949232],[1670259600000,4.36,4.38,4.28,4.28,4949232],[1670346000000,4.28,4.28,4.02,4.02,10895868],[1670432400000,4.08,4.14,4.04,4.08,4833522],[1670518800000,4.1,4.16,4.06,4.16,3822336],[1670605200000,4.18,4.24,4.12,4.12,4332625],[1670864400000,4.18,4.24,4.12,4.12,4332625],[1670950800000,4.12,4.12,4.08,4.1,1868850],[1671123600000,4.1,4.12,3.98,4,3759924],[1671210000000,4,4.04,3.92,3.94,1984323],[1671469200000,3.92,4,3.92,3.96,853028],[1671555600000,3.96,3.96,3.86,3.86,3089307],[1671642000000,3.88,3.92,3.82,3.82,1237899],[1671728400000,3.86,3.88,3.82,3.82,1032736],[1671814800000,3.82,3.86,3.82,3.84,855060],[1672074000000,3.88,4.16,3.84,4.04,10233967],[1672160400000,4.06,4.12,4.04,4.1,3757177],[1672246800000,4.12,4.14,4.06,4.08,2073107],[1672333200000,4.08,4.12,4.06,4.1,1242562],[1672419600000,4.12,4.14,4.08,4.1,1911226],[1672765200000,4.14,4.14,4.06,4.12,1426130],[1672851600000,4.16,4.32,4.16,4.3,21560049],[1672938000000,4.28,4.3,4.22,4.22,6827247],[1673024400000,4.28,4.4,4.26,4.34,18775698],[1673283600000,4.34,4.38,4.28,4.32,9433829],[1673370000000,4.34,4.42,4.28,4.38,12733652],[1673456400000,4.36,4.36,4.26,4.28,7516869],[1673542800000,4.28,4.34,4.28,4.3,3529509],[1673629200000,4.34,4.36,4.22,4.24,4530258],[1673888400000,4.26,4.32,4.24,4.28,2415286],[1673974800000,4.3,4.34,4.24,4.32,3152316],[1674061200000,4.32,4.38,4.3,4.3,3943318],[1674147600000,4.32,4.32,4.24,4.24,2326201],[1674234000000,4.26,4.28,4.2,4.22,1907459],[1674493200000,4.22,4.26,4.2,4.22,2456818],[1674579600000,4.22,4.32,4.22,4.24,6876794],[1674666000000,4.22,4.26,4.1,4.12,6486539],[1674752400000,4.14,4.16,4.02,4.02,3091105],[1674838800000,4.02,4.14,4,4.1,3174501],[1675098000000,4.16,4.16,4.08,4.08,1439009],[1675184400000,4.08,4.1,4.06,4.06,1421180],[1675270800000,4.08,4.18,4.08,4.14,5979064],[1675357200000,4.18,4.18,4.14,4.14,2081605],[1675443600000,4.14,4.16,4.12,4.12,1304712],[1675702800000,4.14,4.18,4.1,4.14,1903457],[1675789200000,4.16,4.3,4.16,4.26,13566174],[1675875600000,4.36,4.6,4.28,4.58,64853970],[1675962000000,4.56,4.64,4.46,4.6,21383906],[1676048400000,4.6,4.68,4.4,4.4,18646833],[1676307600000,4.44,4.48,4.02,4.04,42930232],[1676394000000,4.06,4.1,3.9,3.92,15314052],[1676480400000,3.92,4,3.9,3.92,4274137],[1676566800000,3.96,4.04,3.96,4,3871166],[1676653200000,4,4,3.9,3.92,2047451],[1676912400000,3.94,4.04,3.92,3.98,4199812],[1676998800000,3.96,4.02,3.96,4,3093798],[1677085200000,4,4.06,3.98,3.98,2708660],[1677171600000,3.98,4.04,3.98,4,2133950],[1677258000000,4,4.02,3.9,3.94,4166229],[1677517200000,3.9,3.94,3.84,3.86,2680654],[1677603600000,3.88,3.92,3.88,3.92,1566626],[1677690000000,3.94,4.02,3.92,3.96,3462580],[1677776400000,3.94,3.98,3.9,3.9,1393206],[1677862800000,3.92,3.96,3.88,3.92,959792],[1678208400000,3.92,3.98,3.92,3.96,1088888],[1678294800000,3.92,3.94,3.92,3.92,1032644],[1678381200000,3.94,3.98,3.92,3.98,1670501],[1678467600000,3.98,3.98,3.9,3.92,1373897],[1678726800000,3.92,3.92,3.54,3.54,3154929],[1678813200000,3.56,3.66,3.32,3.34,4788454],[1678899600000,3.38,3.56,3.38,3.54,2570654],[1678986000000,3.44,3.48,3.42,3.46,1184707],[1679072400000,3.5,3.54,3.46,3.48,689889],[1679331600000,3.5,3.5,3.36,3.38,1477248],[1679418000000,3.42,3.5,3.42,3.46,1866419],[1679504400000,3.5,3.5,3.42,3.44,573105],[1679590800000,3.42,3.52,3.4,3.46,1731597],[1679677200000,3.46,3.48,3.42,3.42,986531],[1679936400000,3.44,3.44,3.42,3.44,517523],[1680022800000,3.44,3.48,3.44,3.48,593904],[1680109200000,3.5,3.54,3.46,3.48,2053900],[1680195600000,3.5,3.5,3.44,3.44,923300],[1680282000000,3.48,3.48,3.4,3.4,927702],[1680541200000,3.4,3.44,3.36,3.4,714601],[1680627600000,3.36,3.42,3.36,3.38,550118],[1680714000000,3.38,3.4,3.24,3.24,2431372],[1680800400000,3.38,3.4,3.24,3.24,2431372],[1680886800000,3.26,3.3,3.24,3.24,612615],[1681146000000,3.26,3.32,3.24,3.3,764533],[1681232400000,3.3,3.3,3.26,3.28,510559],[1681318800000,3.28,3.28,3.22,3.26,461525],[1681405200000,3.28,3.28,3.22,3.26,461525],[1681491600000,3.28,3.28,3.22,3.26,461525],[1681750800000,3.26,3.28,3.22,3.24,566032],[1681837200000,3.26,3.28,3.24,3.26,397613],[1681923600000,3.26,3.28,3.04,3.1,2500799],[1682010000000,3.08,3.08,2.96,2.98,1931339],[1682096400000,2.96,3.04,2.92,2.96,1732051],[1682355600000,2.9,2.96,2.9,2.9,641449],[1682442000000,2.9,2.96,2.88,2.88,787127],[1682528400000,2.82,2.82,2.68,2.72,949253],[1682614800000,2.74,2.74,2.6,2.62,1144300],[1682701200000,2.64,2.72,2.64,2.66,522357],[1682960400000,2.64,2.72,2.64,2.66,522357],[1683046800000,2.68,2.72,2.6,2.64,924220],[1683133200000,2.6,2.64,2.54,2.64,471139],[1683565200000,2.72,2.82,2.66,2.74,855151],[1683651600000,2.76,2.84,2.76,2.82,692796],[1683738000000,2.86,2.96,2.84,2.92,762716],[1683824400000,2.96,3.04,2.94,2.98,1112636],[1683910800000,2.94,2.94,2.8,2.86,1483320],[1684170000000,2.92,2.92,2.78,2.78,590945],[1684256400000,2.8,2.84,2.72,2.72,392723],[1684342800000,2.72,2.8,2.7,2.7,265358],[1684429200000,2.74,2.78,2.72,2.74,227784],[1684515600000,2.76,2.9,2.74,2.8,669290],[1684774800000,2.76,2.78,2.7,2.78,358871],[1684861200000,2.84,2.84,2.76,2.82,321287],[1684947600000,2.86,2.9,2.82,2.86,638979],[1685034000000,2.88,2.88,2.78,2.82,378666],[1685120400000,2.82,2.82,2.76,2.76,157311],[1685379600000,2.82,2.86,2.78,2.78,127311],[1685466000000,2.8,2.8,2.72,2.74,201550],[1685552400000,2.72,2.74,2.7,2.72,124401],[1685638800000,2.72,2.74,2.68,2.7,485221],[1685725200000,2.72,2.74,2.68,2.72,383600],[1685984400000,2.72,2.74,2.68,2.72,383600],[1686070800000,2.68,2.8,2.68,2.7,667002],[1686157200000,2.7,2.76,2.7,2.74,420614],[1686243600000,2.72,2.76,2.72,2.76,228620],[1686330000000,2.74,2.86,2.74,2.86,1053243],[1686589200000,2.86,2.86,2.8,2.8,338072],[1686675600000,2.82,2.98,2.82,2.98,3116769],[1686762000000,3.04,3.14,3.04,3.08,5561076],[1686848400000,3.08,3.12,2.94,2.98,3017824],[1686934800000,3.02,3.02,2.98,3,622072],[1687194000000,3.02,3.02,2.88,2.9,1294867],[1687280400000,2.92,2.92,2.82,2.84,801780],[1687366800000,2.82,2.88,2.82,2.84,518228],[1687453200000,2.84,2.84,2.76,2.78,412420],[1687539600000,2.78,2.78,2.74,2.74,369500],[1687798800000,2.74,2.78,2.6,2.6,755039],[1687885200000,2.54,2.6,2.52,2.52,685102],[1687971600000,2.56,2.58,2.5,2.52,829300],[1688058000000,2.5,2.6,2.5,2.56,555400],[1688144400000,2.58,2.72,2.56,2.62,774600],[1688403600000,2.64,2.64,2.6,2.6,184200],[1688490000000,2.6,2.66,2.58,2.64,122801],[1688576400000,2.64,2.64,2.56,2.56,195000],[1688662800000,2.56,2.58,2.54,2.56,174809],[1688749200000,2.56,2.58,2.54,2.54,70400],[1689008400000,2.52,2.58,2.52,2.56,81833],[1689094800000,2.54,2.58,2.54,2.56,30107],[1689181200000,2.54,2.56,2.5,2.5,325902],[1689267600000,2.5,2.54,2.5,2.54,80085],[1689354000000,2.54,2.58,2.54,2.58,313200],[1689613200000,2.54,2.62,2.54,2.6,295300],[1689786000000,2.58,2.58,2.54,2.54,396118],[1689872400000,2.56,2.72,2.56,2.6,566601],[1689958800000,2.6,2.76,2.6,2.7,2520321],[1690218000000,2.68,2.68,2.6,2.6,395602],[1690304400000,2.6,2.64,2.56,2.6,558954],[1690390800000,2.58,2.62,2.54,2.56,434100],[1690477200000,2.56,2.62,2.56,2.6,119947],[1690995600000,2.56,2.58,2.54,2.56,135014],[1691082000000,2.54,2.58,2.54,2.56,150900],[1691168400000,2.56,2.56,2.54,2.56,84700],[1691686800000,2.52,2.56,2.52,2.56,104107],[1691773200000,2.54,2.56,2.52,2.56,297350],[1692205200000,2.5,2.54,2.5,2.52,766050],[1692378000000,2.56,2.58,2.54,2.54,138000],[1692637200000,2.54,2.56,2.52,2.52,269100],[1692896400000,2.68,2.74,2.68,2.72,818793],[1692982800000,2.74,2.76,2.66,2.66,938601],[1693242000000,2.7,2.92,2.68,2.84,2634467],[1693933200000,2.82,2.82,2.76,2.78,249920],[1694192400000,2.82,2.82,2.76,2.76,145701],[1695056400000,2.66,2.68,2.64,2.64,88900],[1695142800000,2.64,2.68,2.64,2.66,340600],[1695229200000,2.66,2.68,2.58,2.58,166600],[1695315600000,2.64,2.64,2.56,2.6,158700],[1695661200000,2.66,2.74,2.66,2.66,438900],[1695747600000,2.68,2.68,2.6,2.6,234800],[1695834000000,2.6,2.64,2.52,2.62,215100],[1695920400000,2.62,2.66,2.56,2.56,198000],[1696006800000,2.58,2.6,2.56,2.56,154500],[1696266000000,2.56,2.62,2.56,2.56,152200],[1696352400000,2.58,2.58,2.5,2.5,344900],[1696438800000,2.5,2.56,2.5,2.52,168800],[1696525200000,2.54,2.58,2.52,2.56,180800],[1696611600000,2.58,2.6,2.52,2.56,239200],[1696870800000,2.52,2.58,2.5,2.52,236900],[1696957200000,2.54,2.56,2.5,2.5,297400],[1697043600000,2.52,2.56,2.5,2.52,347400],[1697130000000,2.52,2.56,2.5,2.52,364200],[1697475600000,2.52,2.54,2.44,2.5,518500],[1697562000000,2.5,2.54,2.5,2.52,97700],[1697648400000,2.56,2.56,2.5,2.5,238100],[1697734800000,2.52,2.52,2.46,2.5,273300],[1697821200000,2.5,2.5,2.42,2.44,1233200],[1698166800000,2.46,2.48,2.44,2.44,225100],[1698253200000,2.46,2.48,2.44,2.44,570500],[1698339600000,2.44,2.46,2.4,2.4,646600],[1698426000000,2.4,2.44,2.4,2.42,420600],[1698685200000,2.42,2.48,2.42,2.44,117800],[1698771600000,2.44,2.48,2.42,2.42,21800],[1698858000000,2.42,2.46,2.42,2.42,154300],[1698944400000,2.44,2.46,2.4,2.42,349700],[1699030800000,2.48,2.48,2.42,2.42,321100],[1699290000000,2.44,2.48,2.4,2.4,473000],[1699376400000,2.4,2.42,2.4,2.4,208400],[1699462800000,2.42,2.42,2.38,2.4,639100],[1699549200000,2.4,2.42,2.38,2.4,616400],[1699635600000,2.42,2.42,2.4,2.4,290000],[1699894800000,2.4,2.4,2.4,2.4,153400],[1699981200000,2.4,2.42,2.38,2.38,223000],[1700067600000,2.4,2.48,2.4,2.44,383200],[1700154000000,2.44,2.44,2.38,2.38,1260800],[1700240400000,2.4,2.42,2.4,2.42,206300],[1700499600000,2.42,2.42,2.4,2.42,108700],[1700586000000,2.42,2.44,2.42,2.42,104100],[1700672400000,2.44,2.46,2.4,2.4,106200],[1700758800000,2.4,2.44,2.36,2.4,746800],[1700845200000,2.4,2.42,2.38,2.4,33400],[1701104400000,2.38,2.42,2.36,2.36,604200],[1701190800000,2.36,2.42,2.36,2.4,156900],[1701277200000,2.4,2.42,2.38,2.4,204100],[1701363600000,2.4,2.4,2.38,2.4,144600],[1701450000000,2.38,2.4,2.38,2.4,62700],[1701709200000,2.4,2.42,2.36,2.4,386600],[1701882000000,2.38,2.42,2.38,2.4,268600],[1701968400000,2.38,2.38,2.36,2.36,135400],[1702054800000,2.38,2.4,2.36,2.36,166300],[1702400400000,2.36,2.38,2.36,2.36,88900],[1702486800000,2.36,2.38,2.36,2.36,365200],[1702573200000,2.36,2.36,2.34,2.36,86800],[1702659600000,2.36,2.38,2.36,2.36,43400],[1702918800000,2.38,2.38,2.36,2.38,96600],[1703005200000,2.36,2.4,2.34,2.38,432200],[1703091600000,2.38,2.42,2.36,2.4,334300],[1703178000000,2.4,2.42,2.38,2.38,102300],[1703264400000,2.4,2.42,2.38,2.4,75500],[1703264400000,2.4,2.42,2.38,2.4,75500],[1703523600000,2.4,2.44,2.4,2.42,101300],[1703523600000,2.4,2.44,2.4,2.42,101300],[1703610000000,2.42,2.44,2.38,2.4,375600],[1703696400000,2.42,2.42,2.4,2.4,119500],[1703782800000,2.4,2.42,2.4,2.4,154900],[1704214800000,2.38,2.42,2.38,2.42,139900],[1704301200000,2.42,2.42,2.4,2.42,160400],[1704387600000,2.42,2.52,2.4,2.46,492500],[1704474000000,2.44,3.08,2.44,2.62,20203800],[1704733200000,2.6,2.74,2.6,2.62,3269900],[1704819600000,2.64,2.72,2.62,2.64,1426200],[1704906000000,2.64,2.66,2.56,2.58,786600],[1704992400000,2.56,2.72,2.56,2.66,3340400],[1705078800000,2.68,2.7,2.6,2.62,1280200],[1705338000000,2.64,2.7,2.62,2.64,1113500],[1705424400000,2.66,2.66,2.62,2.62,360200],[1705510800000,2.62,2.64,2.54,2.54,762300],[1705597200000,2.56,2.6,2.54,2.56,263600],[1705942800000,2.58,2.58,2.52,2.52,509100],[1706029200000,2.52,2.56,2.44,2.5,531600],[1706115600000,2.46,2.54,2.46,2.52,140700],[1706202000000,2.54,2.54,2.5,2.52,50800],[1706288400000,2.54,2.56,2.5,2.52,139400],[1706547600000,2.48,2.52,2.48,2.48,85800],[1706634000000,2.5,2.52,2.48,2.52,65000],[1706720400000,2.52,2.52,2.5,2.5,124800],[1706806800000,2.52,2.6,2.52,2.54,608800],[1706893200000,2.54,2.58,2.52,2.56,333000],[1707152400000,2.56,2.62,2.56,2.62,356100],[1707238800000,2.6,2.64,2.56,2.56,337800],[1707325200000,2.58,2.62,2.56,2.58,221900],[1707411600000,2.62,2.86,2.6,2.62,7902300],[1707498000000,2.64,2.64,2.56,2.56,684700],[1707757200000,2.56,2.62,2.54,2.54,477500],[1707843600000,2.52,2.56,2.5,2.5,438000],[1707930000000,2.5,2.54,2.5,2.5,172100],[1708016400000,2.5,2.54,2.5,2.54,169900],[1708102800000,2.52,2.54,2.5,2.5,76300],[1708362000000,2.5,2.54,2.5,2.54,89600],[1708448400000,2.52,2.52,2.48,2.5,187000],[1708534800000,2.48,2.5,2.46,2.5,232900],[1708621200000,2.48,2.52,2.48,2.5,112400],[1708707600000,2.48,2.52,2.48,2.52,238100],[1709053200000,2.5,2.54,2.48,2.48,197600],[1709139600000,2.48,2.5,2.48,2.48,266000],[1709226000000,2.48,2.48,2.46,2.48,155500],[1709312400000,2.48,2.5,2.48,2.48,164400],[1709571600000,2.48,2.48,2.46,2.48,263100],[1709658000000,2.48,2.52,2.46,2.48,675800],[1709744400000,2.48,2.48,2.48,2.48,24500],[1709830800000,2.48,2.5,2.46,2.5,39400],[1709917200000,2.5,2.54,2.48,2.5,119800],[1710176400000,2.52,2.54,2.48,2.48,78500],[1710262800000,2.52,2.52,2.48,2.5,138500],[1710349200000,2.48,2.52,2.48,2.5,174100],[1710435600000,2.52,2.54,2.5,2.54,84000],[1710522000000,2.54,2.54,2.5,2.52,105400],[1710781200000,2.54,2.54,2.5,2.52,241200],[1710867600000,2.52,2.52,2.48,2.5,464200],[1710954000000,2.48,2.54,2.48,2.5,217100],[1711040400000,2.5,2.52,2.5,2.5,161400],[1711126800000,2.48,2.5,2.48,2.48,295900],[1711386000000,2.48,2.5,2.48,2.48,93100],[1711472400000,2.5,2.52,2.48,2.5,611600],[1711558800000,2.52,2.52,2.5,2.5,81600],[1711645200000,2.52,2.54,2.5,2.5,170400],[1711731600000,2.5,2.54,2.5,2.5,133200],[1711990800000,2.52,2.52,2.48,2.5,234000],[1712077200000,2.5,2.52,2.5,2.52,318000],[1712250000000,2.48,2.5,2.48,2.48,453700],[1712336400000,2.48,2.5,2.46,2.48,336800],[1712682000000,2.5,2.52,2.48,2.5,1706800],[1712768400000,2.5,2.5,2.48,2.5,85300],[1712854800000,2.5,2.5,2.46,2.48,330900],[1713373200000,2.48,2.48,2.48,2.48,247700],[1713459600000,2.48,2.5,2.48,2.48,245300],[1713546000000,2.48,2.48,2.46,2.46,469300],[1713805200000,2.48,2.48,2.46,2.48,88200],[1713891600000,2.48,2.48,2.48,2.48,155900],[1713978000000,2.5,2.5,2.48,2.5,93800],[1714064400000,2.5,2.5,2.48,2.48,44700],[1714150800000,2.48,2.48,2.46,2.48,84500],[1714410000000,2.48,2.5,2.48,2.48,21500],[1714496400000,2.5,2.58,2.5,2.5,482400],[1714669200000,2.5,2.52,2.5,2.5,207200],[1714755600000,2.54,2.54,2.5,2.5,518100],[1715101200000,2.5,2.54,2.48,2.54,156200],[1715187600000,2.52,2.52,2.48,2.48,381200],[1715274000000,2.5,2.5,2.46,2.48,495300],[1715360400000,2.46,2.48,2.46,2.48,437600],[1715619600000,2.48,2.48,2.46,2.48,409800],[1715706000000,2.48,2.6,2.46,2.56,2551700],[1715792400000,2.58,2.74,2.58,2.6,3341800],[1715878800000,2.68,2.74,2.62,2.7,1878900],[1715965200000,2.72,2.72,2.58,2.64,637300],[1716224400000,2.68,2.68,2.6,2.62,324700],[1716310800000,2.6,2.64,2.6,2.62,175900],[1716483600000,2.64,2.7,2.62,2.66,782100],[1716570000000,2.68,2.74,2.64,2.74,2043100],[1716829200000,2.74,2.76,2.7,2.7,1808400],[1716915600000,2.74,2.74,2.7,2.72,505700],[1717002000000,2.72,2.74,2.64,2.66,1056500],[1717088400000,2.66,2.74,2.62,2.74,698700],[1717174800000,2.7,2.84,2.7,2.82,3060400],[1717520400000,3,3.24,2.78,2.78,18996500],[1717606800000,2.76,2.82,2.66,2.7,3268300],[1717693200000,2.74,2.82,2.7,2.74,2408100],[1717693200000,2.74,2.82,2.7,2.74,2408100],[1717693200000,2.74,2.82,2.7,2.74,2408100],[1717779600000,2.74,2.78,2.72,2.72,645400],[1718038800000,2.74,2.76,2.66,2.7,918000],[1718125200000,2.68,2.72,2.68,2.7,353300],[1718211600000,2.7,2.7,2.66,2.66,582100],[1718298000000,2.64,2.66,2.5,2.56,763900],[1718384400000,2.56,2.62,2.54,2.56,800500],[1718643600000,2.58,2.58,2.52,2.58,484700],[1718730000000,2.58,2.62,2.56,2.56,309400],[1718816400000,2.56,2.56,2.34,2.52,2302800],[1718902800000,2.48,2.52,2.48,2.48,272300],[1718989200000,2.48,2.66,2.48,2.66,1201000],[1719248400000,2.7,2.7,2.6,2.66,320500],[1719334800000,2.66,2.7,2.64,2.64,218400],[1719421200000,2.62,2.7,2.62,2.62,264700],[1719507600000,2.68,2.84,2.68,2.72,3234000],[1719594000000,2.78,2.78,2.6,2.64,1698600],[1719853200000,2.68,2.72,2.64,2.64,275400],[1719939600000,2.64,2.66,2.58,2.6,639300],[1720026000000,2.6,2.62,2.54,2.58,405600],[1720112400000,2.58,2.62,2.56,2.56,294700],[1720198800000,2.58,2.7,2.58,2.64,333100],[1720458000000,2.66,2.66,2.62,2.66,299200],[1720544400000,2.64,2.66,2.64,2.64,221400],[1720630800000,2.68,2.7,2.58,2.6,359200],[1720717200000,2.6,2.62,2.58,2.6,217400],[1720803600000,2.6,2.74,2.6,2.68,1898400],[1721062800000,2.72,2.72,2.64,2.68,419800],[1721149200000,2.72,2.76,2.64,2.66,1137400],[1721235600000,2.66,2.7,2.6,2.6,1018800],[1721322000000,2.62,2.62,2.5,2.56,1899500],[1721408400000,2.56,2.58,2.54,2.54,311600],[1721754000000,2.56,2.56,2.48,2.5,814000],[1721840400000,2.5,2.54,2.48,2.52,310100],[1721926800000,2.54,2.56,2.5,2.52,418900],[1722013200000,2.52,2.56,2.52,2.54,294400],[1722358800000,2.56,2.62,2.56,2.6,369700],[1722445200000,2.6,2.62,2.58,2.6,258600],[1722531600000,2.62,2.62,2.56,2.58,317000],[1722618000000,2.56,2.64,2.48,2.62,1276400],[1722877200000,2.58,2.58,2.5,2.58,789800],[1722963600000,2.54,2.58,2.52,2.54,260300],[1723050000000,2.54,2.6,2.54,2.58,967600],[1723136400000,2.58,2.64,2.56,2.64,661200],[1723222800000,2.66,2.76,2.62,2.76,2829200],[1723568400000,2.84,2.88,2.58,2.6,7240100],[1723654800000,2.62,2.66,2.52,2.52,2216800],[1723741200000,2.58,2.6,2.52,2.6,699300],[1723827600000,2.64,2.64,2.58,2.58,364300],[1724086800000,2.7,2.7,2.62,2.66,871300],[1724173200000,2.68,2.68,2.52,2.52,2637200],[1724259600000,2.54,2.58,2.54,2.56,894800],[1724346000000,2.56,2.64,2.56,2.6,1344200],[1724432400000,2.6,2.62,2.54,2.58,750400],[1724691600000,2.58,2.58,2.52,2.54,968000],[1724778000000,2.52,2.56,2.52,2.52,922600],[1724864400000,2.54,2.56,2.48,2.48,1178000],[1724950800000,2.48,2.54,2.48,2.52,550400],[1725037200000,2.52,2.56,2.52,2.54,536500],[1725296400000,2.58,2.66,2.54,2.56,1879300],[1725382800000,2.58,2.6,2.54,2.56,831400],[1725469200000,2.56,2.58,2.54,2.54,357900],[1725555600000,2.52,2.58,2.52,2.54,1131400],[1725642000000,2.56,2.6,2.56,2.56,963500],[1725901200000,2.56,2.6,2.54,2.54,1436700],[1725987600000,2.54,2.56,2.52,2.54,570100],[1726074000000,2.54,2.56,2.52,2.52,378500],[1726160400000,2.56,2.56,2.52,2.52,338000],[1726246800000,2.54,2.54,2.5,2.52,820800],[1726506000000,2.52,2.54,2.5,2.52,1074300],[1726592400000,2.52,2.52,2.5,2.5,498500],[1726678800000,2.5,2.54,2.5,2.52,493300],[1726765200000,2.52,2.52,2.5,2.5,596000],[1726851600000,2.52,2.66,2.52,2.58,2607700],[1727110800000,2.6,2.62,2.54,2.56,1195200],[1727197200000,2.58,2.58,2.52,2.56,352800],[1727283600000,2.54,2.58,2.52,2.52,1258200],[1727370000000,2.52,2.54,2.48,2.5,1296200],[1727456400000,2.52,2.52,2.48,2.5,740200],[1727715600000,2.5,2.5,2.46,2.5,1327100],[1727802000000,2.5,2.5,2.46,2.48,1923900],[1727888400000,2.46,2.48,2.38,2.38,2328800],[1727974800000,2.38,2.42,2.38,2.38,1595700],[1728061200000,2.44,2.44,2.38,2.4,455600],[1728320400000,2.4,2.44,2.4,2.4,261500],[1728406800000,2.42,2.42,2.38,2.4,292200],[1728493200000,2.4,2.42,2.38,2.4,181800],[1728579600000,2.4,2.42,2.38,2.4,292600],[1728666000000,2.42,2.42,2.38,2.38,320900],[1729011600000,2.4,2.4,2.36,2.38,345300],[1729098000000,2.38,2.42,2.36,2.42,524400],[1729184400000,2.42,2.42,2.36,2.4,335400],[1729270800000,2.38,2.4,2.36,2.38,1118500],[1729530000000,2.38,2.4,2.36,2.36,467400],[1729616400000,2.38,2.38,2.36,2.36,281400],[1729789200000,2.36,2.4,2.36,2.38,205600],[1729875600000,2.38,2.38,2.3,2.32,1495100],[1730134800000,2.3,2.34,2.3,2.32,213100],[1730221200000,2.3,2.34,2.3,2.32,118600],[1730307600000,2.32,2.34,2.3,2.3,260900],[1730394000000,2.3,2.36,2.3,2.32,401500],[1730480400000,2.32,2.34,2.3,2.3,215900],[1730739600000,2.32,2.34,2.3,2.32,124500],[1730826000000,2.32,2.34,2.32,2.32,309700],[1730912400000,2.34,2.34,2.32,2.32,133300],[1730998800000,2.32,2.34,2.3,2.3,190500],[1731085200000,2.34,2.34,2.3,2.34,47400],[1731344400000,2.14,2.22,2.1,2.18,871800],[1731430800000,2.14,2.2,2.1,2.12,1052000],[1731517200000,2.16,2.16,2.1,2.1,844000],[1731603600000,2.12,2.16,2.08,2.1,139000],[1731690000000,2.1,2.12,2.06,2.06,798000],[1731949200000,2.04,2.04,1.98,1.99,908800],[1732035600000,1.98,2.02,1.98,2,302500],[1732122000000,1.99,2.02,1.99,2,110700],[1732208400000,1.99,2.02,1.99,1.99,161400],[1732294800000,1.99,2,1.98,1.99,229400],[1732554000000,2,2.02,1.99,2,91000],[1732640400000,2,2.02,1.99,1.99,77300],[1732726800000,2,2,1.99,1.99,80900],[1732813200000,1.99,2.02,1.98,2,231700],[1732899600000,1.99,2.04,1.99,2.04,72000],[1733158800000,2.04,2.04,1.99,2,94600],[1733245200000,2,2,1.98,2,505500],[1733331600000,2.02,2.02,1.99,2,90500],[1733504400000,2,2.1,2,2.06,541500],[1733763600000,2.06,2.06,2,2.02,165600],[1733936400000,2.02,2.04,2.02,2.02,82700],[1734022800000,2.02,2.04,2,2.04,138400],[1734109200000,2.04,2.04,2.02,2.04,35500],[1734368400000,2.02,2.04,2.02,2.04,180700],[1734454800000,2.02,2.04,2.02,2.04,121900],[1734541200000,2.04,2.04,2,2.04,104700],[1734627600000,2.02,2.02,2,2.02,181500],[1734714000000,2.02,2.02,2,2,152400],[1734973200000,2,2.02,2,2.02,24600],[1735059600000,2.02,2.04,2,2.04,82600],[1735146000000,2,2.02,2,2.02,61000],[1735232400000,2.02,2.02,2,2,224600],[1735318800000,2.02,2.02,2,2,142300],[1735578000000,2,2.06,1.99,2.06,105500],[1735837200000,2.04,2.06,2.04,2.06,30400],[1735923600000,2.06,2.06,2.02,2.02,92000],[1736182800000,2.04,2.04,2,2.02,128200],[1736269200000,2.02,2.06,2,2.04,112100],[1736355600000,2,2.02,1.99,2.02,254200],[1736442000000,2,2,1.95,2,489900],[1736528400000,2,2.02,1.98,2.02,47800],[1736787600000,2,2.02,1.99,2,105800],[1736874000000,2,2,1.99,2,38500],[1736960400000,2,2,1.98,2,219000],[1737046800000,2,2,1.98,2,37600],[1737133200000,2,2,1.98,2,169300],[1737392400000,1.98,2,1.98,2,89900],[1737478800000,1.98,2,1.98,2,43500],[1737565200000,1.99,2.02,1.99,2,145400],[1737651600000,1.99,2.02,1.99,2,391100],[1737738000000,1.98,2.02,1.97,2,40600],[1737997200000,1.99,2,1.98,2,187600],[1738083600000,1.98,2,1.98,2,53300],[1738170000000,1.98,2,1.98,1.99,23500],[1738256400000,2,2,1.98,2,43000],[1738342800000,1.99,1.99,1.95,1.97,105300],[1738602000000,1.94,1.96,1.9,1.96,181300],[1738688400000,1.96,1.97,1.95,1.97,186200],[1738774800000,1.97,1.98,1.95,1.96,453900],[1738861200000,1.93,1.96,1.9,1.93,151600],[1738947600000,1.94,1.94,1.9,1.92,414700],[1739206800000,1.92,1.92,1.87,1.88,577600],[1739293200000,1.9,1.94,1.88,1.94,59700],[1739466000000,1.94,1.94,1.9,1.94,136700],[1739552400000,1.93,1.94,1.89,1.9,102300],[1739811600000,1.9,1.92,1.88,1.92,46800],[1739898000000,1.91,1.93,1.9,1.9,75100],[1739984400000,1.9,1.94,1.89,1.94,88900],[1740070800000,1.94,1.95,1.91,1.91,67400],[1740157200000,1.92,1.93,1.9,1.91,100200],[1740416400000,1.91,1.91,1.9,1.9,171500],[1740502800000,1.9,1.92,1.89,1.92,243000],[1740589200000,1.92,1.99,1.91,1.93,489500],[1740675600000,1.95,1.98,1.93,1.93,267900],[1740762000000,1.94,1.94,1.88,1.92,593000],[1741021200000,1.92,1.93,1.9,1.92,150900],[1741107600000,1.93,1.93,1.9,1.9,307700],[1741194000000,1.93,1.95,1.92,1.95,184400],[1741280400000,1.95,1.97,1.95,1.95,128000],[1741366800000,1.97,1.99,1.96,1.99,202200],[1741626000000,1.98,1.99,1.98,1.98,97500],[1741712400000,1.98,2.02,1.93,1.99,129600],[1741798800000,1.99,2.02,1.98,2,254400],[1741885200000,2,2,1.98,1.99,17200],[1741971600000,1.98,2.02,1.98,2.02,153900],[1742230800000,1.99,2.02,1.98,2.02,35000],[1742317200000,2.02,2.02,2,2.02,83800],[1742403600000,2.02,2.06,2,2.02,18900],[1742490000000,2.06,2.06,2.02,2.04,48300],[1742576400000,2,2.04,2,2.04,57800],[1742835600000,2.08,2.08,2.04,2.06,57500],[1742922000000,2.04,2.08,2.02,2.08,203800],[1743008400000,2.08,2.08,2.04,2.08,24500],[1743094800000,2.08,2.08,2.04,2.06,38100],[1743181200000,2.04,2.06,2.02,2.06,14300],[1743440400000,2.02,2.08,2,2.06,289200],[1743526800000,2,2.04,2,2.04,109200],[1743613200000,2.04,2.04,1.99,2.02,453100],[1743699600000,1.99,2.02,1.99,2.02,125100],[1743786000000,1.99,2.02,1.97,2.02,303500],[1744131600000,1.96,1.98,1.94,1.95,419300],[1744218000000,1.94,2,1.94,1.97,16800],[1744304400000,2,2,1.96,1.98,102100],[1744390800000,1.98,1.98,1.94,1.94,30000],[1744822800000,1.93,1.98,1.93,1.97,8200],[1744909200000,1.98,1.98,1.95,1.98,10200],[1744995600000,1.98,2,1.97,2,35300],[1745254800000,1.99,2,1.99,2,23300],[1745341200000,1.99,2.02,1.99,2,55700],[1745427600000,2.02,2.02,1.99,2,19900],[1745514000000,1.98,2.02,1.98,2,40400],[1745600400000,2,2,1.99,2,37300],[1745859600000,2,2.02,1.97,2,135200],[1745946000000,2,2,1.98,2,102400],[1746032400000,1.99,2.02,1.98,2,226500],[1746205200000,1.99,2.02,1.99,2.02,96400],[1746550800000,2.02,2.04,2.02,2.02,64900],[1746637200000,2.04,2.06,2,2.04,195300],[1746723600000,1.99,2.04,1.97,1.99,329600],[1746810000000,2,2,1.96,1.99,52700],[1746810000000,2,2,1.96,1.99,52700],[1747155600000,2,2,1.95,1.97,127300],[1747242000000,1.96,1.96,1.91,1.95,143900],[1747414800000,1.88,1.92,1.88,1.92,94300],[1747674000000,1.9,1.9,1.88,1.9,141600],[1747760400000,1.86,1.92,1.86,1.91,157800],[1747846800000,1.92,1.92,1.88,1.91,247200],[1747933200000,1.9,1.9,1.86,1.88,362300],[1748019600000,1.87,1.89,1.86,1.88,249200],[1748278800000,1.87,1.9,1.86,1.88,52400],[1748365200000,1.88,1.88,1.85,1.88,360600],[1748451600000,1.9,1.9,1.87,1.9,105000],[1748538000000,1.88,1.9,1.88,1.88,9100],[1748624400000,1.88,1.93,1.88,1.9,120600],[1749056400000,1.88,1.93,1.88,1.93,220300],[1749142800000,1.92,1.93,1.89,1.92,76100],[1749229200000,1.92,1.92,1.9,1.92,174100],[1749488400000,1.9,1.92,1.86,1.89,166500],[1749574800000,1.91,1.92,1.87,1.91,294000],[1749661200000,1.92,1.92,1.91,1.92,78900],[1749747600000,1.93,1.93,1.91,1.92,291000],[1749834000000,1.92,1.92,1.9,1.91,364800],[1750093200000,1.9,1.91,1.87,1.87,238200],[1750179600000,1.86,1.89,1.86,1.89,271900],[1750266000000,1.87,1.9,1.87,1.87,229500],[1750352400000,1.87,1.87,1.86,1.87,281700],[1750438800000,1.86,1.87,1.86,1.87,20200],[1750698000000,1.86,1.88,1.85,1.87,561400],[1750784400000,1.86,1.88,1.86,1.88,58400],[1750870800000,1.86,1.87,1.86,1.86,200400],[1750957200000,1.86,1.87,1.86,1.87,89400],[1751043600000,1.87,1.87,1.86,1.87,2800],[1751302800000,1.87,1.87,1.87,1.87,64600],[1751389200000,1.87,1.87,1.86,1.87,62800],[1751475600000,1.86,1.89,1.86,1.87,35500],[1751562000000,1.87,1.89,1.86,1.89,11500],[1751648400000,1.87,1.96,1.87,1.96,65900],[1751907600000,1.96,1.98,1.95,1.96,23800],[1751994000000,1.95,1.95,1.89,1.92,160000],[1752080400000,1.93,1.94,1.93,1.94,2100],[1752253200000,1.94,1.94,1.92,1.93,10700],[1752512400000,1.92,1.94,1.92,1.94,3400],[1752598800000,1.94,1.94,1.91,1.92,20400],[1752685200000,1.94,1.94,1.86,1.91,130100],[1752771600000,1.88,1.92,1.87,1.91,33600],[1752858000000,1.88,1.9,1.88,1.9,8000],[1753117200000,1.89,1.94,1.88,1.9,62300],[1753203600000,1.9,1.9,1.88,1.9,12300],[1753290000000,1.89,1.92,1.88,1.91,83800],[1753376400000,1.91,1.93,1.89,1.9,69000],[1753462800000,1.89,1.91,1.89,1.91,195600],[1753808400000,1.91,1.91,1.9,1.91,13900],[1753894800000,1.9,1.91,1.88,1.91,91800],[1753981200000,1.89,1.91,1.89,1.9,53600],[1754067600000,1.9,1.91,1.9,1.9,79000],[1754326800000,1.9,1.92,1.88,1.91,139500],[1754413200000,1.91,1.91,1.9,1.91,62500],[1754499600000,1.9,1.92,1.88,1.92,152100],[1754586000000,1.9,1.95,1.9,1.94,268800],[1754672400000,1.95,1.95,1.94,1.95,19800],[1755104400000,1.96,1.96,1.94,1.95,48000],[1755190800000,1.93,1.93,1.89,1.92,112200],[1755277200000,1.87,1.89,1.86,1.88,373300],[1755536400000,1.91,1.91,1.89,1.9,239100],[1755622800000,1.9,1.92,1.89,1.9,64500],[1755709200000,1.9,1.9,1.87,1.87,32000],[1755795600000,1.9,1.9,1.86,1.88,280700],[1755882000000,1.87,1.89,1.87,1.89,18100],[1756227600000,1.89,1.9,1.86,1.89,108900],[1756314000000,1.87,1.9,1.86,1.86,53000],[1756400400000,1.88,2,1.86,1.88,396000],[1756486800000,1.89,1.9,1.86,1.87,138800],[1756746000000,1.88,1.9,1.87,1.89,44100],[1756832400000,1.89,1.9,1.89,1.9,21900],[1756918800000,1.89,1.9,1.89,1.9,130900],[1757005200000,1.89,1.91,1.89,1.91,110300],[1757091600000,1.9,1.9,1.88,1.89,125400],[1757350800000,1.89,1.91,1.88,1.9,18700],[1757437200000,1.88,1.91,1.87,1.9,37000],[1757523600000,1.9,1.9,1.87,1.9,71600],[1757610000000,1.88,1.9,1.88,1.89,27800],[1757696400000,1.88,1.91,1.88,1.89,34800],[1757955600000,1.89,1.91,1.88,1.89,198600],[1758042000000,1.9,1.91,1.87,1.91,190800],[1758128400000,1.89,1.91,1.89,1.89,26600],[1758214800000,1.9,1.91,1.88,1.9,167900],[1758301200000,1.89,1.9,1.86,1.89,227400],[1758560400000,1.89,1.91,1.87,1.9,57300],[1758646800000,1.9,1.9,1.88,1.9,120100],[1758733200000,1.9,1.94,1.9,1.91,330900],[1758819600000,1.93,1.93,1.92,1.93,30500],[1758906000000,1.92,1.92,1.88,1.91,118200],[1759165200000,1.9,1.92,1.87,1.9,96100],[1759251600000,1.89,1.9,1.88,1.9,61300],[1759338000000,1.89,1.9,1.88,1.89,38000],[1759424400000,1.86,1.9,1.86,1.88,33600],[1759510800000,1.9,1.9,1.83,1.87,314700],[1759770000000,1.87,1.9,1.87,1.88,25300],[1759856400000,1.88,1.88,1.87,1.88,5500],[1759942800000,1.88,1.89,1.85,1.89,262300],[1760029200000,1.85,1.89,1.85,1.89,33200],[1760115600000,1.88,1.89,1.87,1.88,6600],[1760461200000,1.88,1.88,1.83,1.83,144500],[1760547600000,1.83,1.88,1.83,1.88,43900],[1760634000000,1.85,1.88,1.85,1.88,3000],[1760720400000,1.85,1.87,1.82,1.86,223500],[1760979600000,1.88,1.88,1.84,1.88,36500],[1761066000000,1.88,1.88,1.84,1.85,14700],[1761152400000,1.82,1.88,1.82,1.87,23300],[1761325200000,1.83,1.87,1.83,1.84,16100],[1761584400000,1.85,1.88,1.84,1.85,15200],[1761670800000,1.84,1.87,1.84,1.86,3500],[1761757200000,1.86,1.86,1.81,1.83,71100],[1761843600000,1.82,1.83,1.78,1.83,220200],[1761930000000,1.81,1.83,1.8,1.81,14900],[1762189200000,1.81,1.85,1.78,1.78,101100],[1762275600000,1.8,1.8,1.78,1.8,2600],[1762362000000,1.8,1.8,1.79,1.8,21700],[1762448400000,1.8,1.8,1.77,1.8,1900],[1762534800000,1.8,1.8,1.77,1.8,12000],[1762794000000,1.8,1.8,1.77,1.78,26100],[1762880400000,1.78,1.79,1.77,1.79,56200],[1762966800000,1.77,1.78,1.76,1.78,91100],[1763053200000,1.76,1.76,1.75,1.76,33400],[1763139600000,1.74,1.76,1.64,1.72,1008700],[1763398800000,1.73,1.73,1.67,1.71,43300],[1763485200000,1.69,1.71,1.64,1.68,105900],[1763571600000,1.68,1.68,1.6,1.64,403400],[1763658000000,1.68,1.68,1.59,1.62,145100],[1763744400000,1.59,1.59,1.55,1.57,255200],[1764003600000,1.56,1.57,1.54,1.57,42100],[1764090000000,1.59,1.59,1.57,1.57,2800],[1764176400000,1.59,1.6,1.59,1.59,51800],[1764262800000,1.59,1.64,1.59,1.64,3100],[1764349200000,1.64,1.69,1.57,1.57,13400],[1764608400000,1.54,1.59,1.54,1.57,551800],[1764694800000,1.57,1.57,1.55,1.57,19500],[1764781200000,1.6,1.6,1.55,1.6,15500],[1764867600000,1.59,1.61,1.59,1.61,3300],[1765213200000,1.6,1.61,1.58,1.58,4300],[1765299600000,1.58,1.59,1.57,1.59,1600],[1765472400000,1.58,1.58,1.57,1.58,2200],[1765558800000,1.58,1.6,1.57,1.6,6300]]