[[1695056400000,9.6,10.1,9.25,9.65,240909900],[1695142800000,9.75,9.85,9.35,9.35,97235800],[1695229200000,9.35,10.2,9.15,10.2,131192600],[1695315600000,10.3,10.4,10,10.3,99041300],[1695661200000,9.85,10.1,9.45,9.5,80867800],[1695747600000,9.45,9.6,9.15,9.25,39959200],[1695834000000,9.3,9.85,9.15,9.8,62740400],[1695920400000,9.75,9.95,9.25,9.4,83215500],[1696006800000,9.45,9.55,9.1,9.15,38072500],[1696266000000,9.25,9.35,8.85,8.85,30047800],[1696352400000,9,9.3,8.85,9.2,45702400],[1696438800000,9.15,9.4,9.15,9.4,23828500],[1696525200000,9.45,9.5,9.3,9.3,16226500],[1696611600000,9.35,9.8,9.35,9.65,52794200],[1696870800000,9.55,9.8,9.45,9.8,26329500],[1696957200000,9.95,10.2,9.15,9.3,57113200],[1697043600000,9.3,9.7,9.3,9.65,19097500],[1697130000000,9.65,10.1,9.6,10.1,49205000],[1697475600000,10,10,9.6,9.75,37703300],[1697562000000,9.9,10.2,9.8,10,47870200],[1697648400000,10.1,10.3,9.4,9.5,73966800],[1697734800000,9.35,9.65,9.3,9.6,23646300],[1697821200000,9.7,9.85,9.5,9.5,31539800],[1698166800000,9.3,9.3,9,9.05,40009000],[1698253200000,9.15,9.3,9.05,9.05,22105300],[1698339600000,9.05,9.1,8.35,8.35,44502900],[1698426000000,8.5,8.7,8.3,8.7,22517600],[1698685200000,8.6,8.85,8.6,8.7,15253900],[1698771600000,8.7,8.75,8.4,8.45,14049000],[1698858000000,8.5,8.7,8.5,8.6,13026700],[1698944400000,8.45,8.85,8.45,8.8,16489300],[1699030800000,8.9,8.95,8.75,8.85,14246600],[1699290000000,8.95,9.05,8.7,8.8,20532100],[1699376400000,8.85,9.1,8.75,8.95,21964800],[1699462800000,9,9.1,8.6,8.7,33740500],[1699549200000,8.7,8.75,8.45,8.7,15068900],[1699635600000,8.3,8.4,8.1,8.15,32671200],[1699894800000,8.25,8.3,6.95,7.1,39262000],[1699981200000,7.2,7.3,7.1,7.3,17957500],[1700067600000,7.4,7.85,7.35,7.8,26836600],[1700154000000,7.8,7.95,7.6,7.8,12070900],[1700240400000,7.85,8.5,7.75,8.35,28209500],[1700499600000,8.45,8.6,8.4,8.55,19671200],[1700586000000,8.6,8.65,8.45,8.5,8044100],[1700672400000,8.6,9,8.6,8.7,24244300],[1700758800000,8.8,8.85,8.45,8.55,15071900],[1700845200000,8.55,8.65,8.45,8.45,8681700],[1701104400000,8.45,8.5,8.35,8.5,3572800],[1701190800000,8.65,8.75,8.55,8.55,17740300],[1701277200000,8.6,8.6,8.25,8.25,13874900],[1701363600000,8.25,8.3,8.05,8.1,9157900],[1701450000000,8.25,8.35,8.15,8.15,11786800],[1701709200000,8.15,8.25,8.1,8.1,6757000],[1701882000000,8.1,8.35,8.05,8.25,9629000],[1701968400000,8.2,8.2,8.05,8.1,7991600],[1702054800000,8.15,8.3,8.1,8.15,8970600],[1702400400000,8.15,8.25,8.05,8.05,6856100],[1702486800000,8.05,8.05,7.9,7.9,8854000],[1702573200000,8,8.15,7.95,8.05,9607200],[1702659600000,8.1,8.35,8.05,8.2,16803000],[1702918800000,8.2,8.2,8.1,8.15,6138500],[1703005200000,8.15,8.15,8,8,5736600],[1703091600000,8.05,8.2,8,8.05,8444600],[1703178000000,8,8.1,8,8.05,6601400],[1703264400000,8.05,8.1,7.9,8,7122700],[1703264400000,8.05,8.1,7.9,8,7122700],[1703523600000,8,8,7.9,7.95,2532500],[1703523600000,8,8,7.9,7.95,2532500],[1703610000000,8,8.1,7.95,7.95,5985700],[1703696400000,7.95,8.05,7.95,7.95,2971800],[1703782800000,8,8,7.85,7.9,4319800],[1704214800000,7.95,8.9,7.9,8.65,41437800],[1704301200000,8.6,8.75,8.55,8.6,17458800],[1704387600000,8.6,8.65,8.2,8.55,19767500],[1704474000000,8.65,8.75,8.45,8.5,17458600],[1704733200000,8.45,8.45,8.3,8.4,7916100],[1704819600000,8.45,8.6,8.2,8.2,14157200],[1704906000000,8.25,8.4,8.2,8.35,7669800],[1704992400000,8.4,8.45,8.2,8.25,5166000],[1705078800000,8.2,8.55,8.2,8.55,10663500],[1705338000000,8.65,8.75,8.45,8.5,17751500],[1705424400000,8.5,8.75,8.5,8.65,19804000],[1705510800000,8.65,8.75,8.5,8.6,15827700],[1705597200000,8.6,8.8,8.55,8.75,19600500],[1705942800000,8.65,8.65,8.5,8.5,11159900],[1706029200000,8.65,8.65,8.25,8.3,14768700],[1706115600000,8.3,8.5,8.25,8.45,8848600],[1706202000000,8.45,8.5,8.4,8.45,2666100],[1706288400000,8.45,8.6,8.4,8.5,6842600],[1706547600000,8.5,8.5,8.3,8.35,7846900],[1706634000000,8.4,8.45,8.3,8.3,5001100],[1706720400000,8.3,8.35,8.05,8.1,9339100],[1706806800000,8.1,8.1,7.95,8,10689200],[1706893200000,8.1,8.2,8.05,8.1,5791500],[1707152400000,8.1,8.1,8,8.05,5217900],[1707238800000,8.05,8.2,8.05,8.15,5090900],[1707325200000,8.2,8.25,8.15,8.15,3732800],[1707411600000,8.15,8.2,8,8,4986100],[1707498000000,8,8.1,7.95,8.1,2774900],[1707757200000,8.1,8.15,8.05,8.05,1399200],[1707843600000,8.1,8.3,8,8.3,8604200],[1707930000000,8.25,8.5,8.2,8.2,15092900],[1708016400000,8.2,8.3,8.2,8.3,4495400],[1708102800000,8.3,8.4,8.15,8.15,5651300],[1708362000000,8.2,8.25,8.15,8.15,1790300],[1708448400000,8.2,8.2,8.1,8.15,3126400],[1708534800000,8.15,8.45,8.15,8.45,12619300],[1708621200000,8.8,9.35,8.6,9.35,98273100],[1708707600000,9.35,9.7,9.1,9.3,62601700],[1709053200000,9.25,11.4,9.2,10.9,92540400],[1709139600000,10.8,11.3,10.6,10.9,48696700],[1709226000000,11,11.1,10.3,10.8,25984200],[1709312400000,10.9,11.1,10.3,10.6,21522600],[1709571600000,10.7,11,10.5,11,28356600],[1709658000000,11,11.1,10.8,10.8,15810800],[1709744400000,10.7,11.6,10.4,10.5,71362400],[1709830800000,10.6,10.8,10.5,10.8,20022600],[1709917200000,10.9,11.1,10.7,10.7,23900900],[1710176400000,10.8,11.5,10.7,11.4,31873100],[1710262800000,11.5,11.6,10.9,10.9,43982800],[1710349200000,10.8,11,10.5,10.6,30624300],[1710435600000,10.7,10.9,10.6,10.7,22487900],[1710522000000,10.7,11,10.6,10.8,14946900],[1710781200000,10.8,10.9,10.7,10.8,8562400],[1710867600000,10.9,11.1,10.8,10.8,19938300],[1710954000000,10.8,10.9,10.5,10.6,14876300],[1711040400000,10.7,10.8,10.6,10.7,5272500],[1711126800000,10.7,11,10.7,10.9,11366900],[1711386000000,10.9,11.1,10.4,10.5,43940600],[1711472400000,10.5,10.7,10.4,10.6,5652500],[1711558800000,10.7,11,10.6,10.9,12232500],[1711645200000,10.9,11,10.8,10.9,12182900],[1711731600000,10.9,11,10.8,10.8,6364900],[1711990800000,10.9,11,10.8,10.9,5002100],[1712077200000,10.9,11.3,10.8,11.1,33718500],[1712250000000,11,11.1,10.8,11.1,7301600],[1712336400000,11.1,11.3,11,11.3,14103400],[1712682000000,11.3,11.6,11.2,11.5,29963800],[1712768400000,11.5,11.6,11.2,11.3,25325900],[1712854800000,11.1,11.2,11,11.2,4308500],[1713373200000,11,11.1,10.8,10.9,9500300],[1713459600000,11,11.3,10.9,11.3,14113100],[1713546000000,11,11.2,10.9,10.9,12673800],[1713805200000,11.1,11.1,10.9,11.1,7303500],[1713891600000,11.1,12.4,11.1,12.2,82356200],[1713978000000,12.2,12.5,12,12.3,35746300],[1714064400000,12.3,12.4,11.6,12,54029800],[1714150800000,11.9,12.7,11.9,12.7,37094700],[1714410000000,12.7,13,12.6,12.6,29191500],[1714496400000,12.7,13.2,12.6,13.2,27145300],[1714669200000,13.1,13.8,13,13.2,38374500],[1714755600000,13.3,13.4,12.7,13.2,23092400],[1715101200000,13.2,13.4,12.9,13.1,11522500],[1715187600000,13.1,13.9,13,13.9,29743100],[1715274000000,13.8,13.9,13.5,13.6,14435600],[1715360400000,13.7,14.1,13.2,13.5,33306400],[1715619600000,13.4,13.8,13.4,13.5,18996300],[1715706000000,13.6,14.1,13.6,13.7,27142800],[1715792400000,13.8,13.9,13.3,13.3,25021300],[1715878800000,13.4,13.5,13.2,13.3,10621200],[1715965200000,13.4,13.6,13.3,13.4,5898000],[1716224400000,13.4,13.5,12.5,12.6,32596400],[1716310800000,12.6,12.9,12.6,12.8,7453400],[1716483600000,12.8,13.2,12.4,12.8,20125800],[1716570000000,12.8,12.9,12.7,12.8,4675500],[1716829200000,12.9,12.9,12.6,12.8,6187900],[1716915600000,12.8,13.2,12.8,12.8,11898500],[1717002000000,12.9,12.9,12.7,12.7,6013700],[1717088400000,12.8,13.5,12.8,13.4,26551200],[1717174800000,13.6,13.6,13.2,13.2,14901000],[1717520400000,13.2,13.4,12.9,13.2,13938500],[1717606800000,13.3,13.5,13.2,13.3,6824700],[1717693200000,13.4,13.7,13.1,13.1,18079700],[1717693200000,13.4,13.7,13.1,13.1,18079700],[1717693200000,13.4,13.7,13.1,13.1,18079700],[1717779600000,13.1,13.3,13,13.2,6199400],[1718038800000,13.2,13.4,13.1,13.1,6562300],[1718125200000,13.1,13.2,13,13.1,4004600],[1718211600000,13.1,13.2,12.7,12.9,10235400],[1718298000000,13,13.1,12.8,12.8,5500300],[1718384400000,12.8,13,12.2,12.3,15032900],[1718643600000,12.3,12.5,12,12.2,19860400],[1718730000000,12.3,13,12.3,12.9,16467600],[1718816400000,13,13,12.1,12.6,15392700],[1718902800000,12.6,12.7,12.4,12.5,4985400],[1718989200000,12.5,12.9,12.3,12.8,7672800],[1719248400000,12.8,13.4,12.8,13.3,16276300],[1719334800000,13.4,13.5,13.1,13.1,8416000],[1719421200000,13.2,13.6,13.1,13.4,11902700],[1719507600000,13.4,13.7,13.3,13.4,9717800],[1719594000000,13.5,13.5,13,13.2,14354800],[1719853200000,13.3,13.4,13.1,13.1,6145500],[1719939600000,13.1,13.1,12.7,12.7,11175100],[1720026000000,12.7,13.1,12.7,13,4639300],[1720112400000,13.1,13.3,13,13.1,5393700],[1720198800000,13.1,13.4,13.1,13.3,3716000],[1720458000000,13.4,13.6,13.3,13.5,6571500],[1720544400000,13.6,13.6,13.2,13.3,3830500],[1720630800000,13.3,13.5,13.2,13.3,2813600],[1720717200000,13.4,13.4,13.2,13.3,3343000],[1720803600000,13.3,13.4,13.2,13.3,2607700],[1721062800000,13.2,13.3,12.9,13.1,7667600],[1721149200000,13.1,13.5,13.1,13.4,8119300],[1721235600000,13.5,13.8,13.1,13.1,31100300],[1721322000000,13.2,13.3,12.9,12.9,15865200],[1721408400000,12.9,12.9,12.7,12.8,6750400],[1721754000000,12.8,12.8,12.2,12.2,13955500],[1721840400000,12.2,12.5,12.2,12.4,5916100],[1721926800000,12.2,12.3,11.4,11.6,15500700],[1722013200000,11.6,12.1,11.5,12,8830100],[1722358800000,12.2,12.2,11.9,12.1,6157900],[1722445200000,12.2,12.5,12.1,12.3,6460300],[1722531600000,12.3,12.4,12.1,12.2,3382900],[1722618000000,12.1,12.2,12,12.1,4270600],[1722877200000,11.8,12,11.6,11.9,6736300],[1722963600000,12,12.3,11.8,12,4643200],[1723050000000,12.1,12.4,12,12.4,7517700],[1723136400000,12.4,12.6,12.3,12.4,6370500],[1723222800000,12.6,12.7,12,12,13026800],[1723568400000,12.1,12.2,11.9,12.1,4289900],[1723654800000,12.1,12.3,11.9,12.1,4763900],[1723741200000,12,12.2,12,12.1,2245500],[1723827600000,12.2,12.5,12.2,12.4,4264800],[1724086800000,12.4,12.5,12,12.2,8029600],[1724173200000,12.2,12.3,12,12,6188700],[1724259600000,12,12.1,11.8,11.8,7353300],[1724346000000,11.9,12,11.7,11.8,5063500],[1724432400000,11.9,12.1,11.8,11.8,6898000],[1724691600000,11.8,11.9,11.7,11.8,3987300],[1724778000000,11.8,12.2,11.8,12.1,10653700],[1724864400000,12.2,12.3,12,12.2,7247100],[1724950800000,12.2,12.2,11.8,11.9,5635800],[1725037200000,11.9,12.1,11.9,12,3582600],[1725296400000,12,12,11.9,12,1572400],[1725382800000,12,12.1,12,12.1,1436000],[1725469200000,12,12.1,11.9,11.9,2423000],[1725555600000,12,12.3,11.9,12.2,8606100],[1725642000000,12.2,12.3,11.9,11.9,9045500],[1725901200000,11.9,12.1,11.9,11.9,4129600],[1725987600000,12,12.1,11.9,12.1,3548000],[1726074000000,12.1,12.1,11.9,11.9,3934800],[1726160400000,12,12.1,11.9,12,2623400],[1726246800000,12,12.1,11.9,11.9,1744200],[1726506000000,11.9,12,11.8,11.9,5573200],[1726592400000,11.9,12,11.8,11.8,3443300],[1726678800000,11.8,12,11.7,11.7,5866600],[1726765200000,11.7,11.7,10.9,11.1,28344500],[1726851600000,11.2,11.4,11.1,11.4,9556600],[1727110800000,11.4,11.5,11.3,11.3,4643700],[1727197200000,11.4,11.4,11.2,11.3,3446400],[1727283600000,11.3,11.8,11.3,11.5,18835000],[1727370000000,11.5,11.5,11.2,11.2,11712700],[1727456400000,11.3,11.4,11.2,11.2,4783500],[1727715600000,11.3,11.4,11.2,11.3,1891400],[1727802000000,11.3,11.4,11.2,11.4,3995400],[1727888400000,11.4,11.5,11.2,11.3,4942800],[1727974800000,11.3,11.4,11.2,11.2,3646300],[1728061200000,11.2,11.2,10.9,11.1,6727600],[1728320400000,11.1,11.4,11,11.4,5283400],[1728406800000,11.4,11.5,11.3,11.5,4551600],[1728493200000,11.5,12.5,11.5,12.4,45503500],[1728579600000,12.4,12.6,12.3,12.5,9471900],[1728666000000,12.5,12.7,12.4,12.6,9577600],[1729011600000,12.6,12.7,12,12.1,13964000],[1729098000000,12.2,12.3,12,12.3,7443100],[1729184400000,12.3,12.4,11.6,11.8,17989500],[1729270800000,11.8,12,11.7,11.9,7307800],[1729530000000,11.9,12.3,11.9,12.1,12245600],[1729616400000,12.3,12.3,12,12,12356500],[1729789200000,12,12.1,11.8,11.8,4969300],[1729875600000,11.9,12.1,11.8,11.9,5968000],[1730134800000,11.9,12.5,11.9,12.3,19069200],[1730221200000,12.4,12.4,12,12,12050800],[1730307600000,12,12,11.8,11.8,8434800],[1730394000000,11.7,11.8,11.1,11.4,36021200],[1730480400000,11.3,11.3,10.5,10.6,39343500],[1730739600000,10.7,10.8,10.6,10.6,6451200],[1730826000000,10.7,11,10.6,10.9,7305600],[1730912400000,10.9,11,10.7,10.7,7467800],[1730998800000,10.8,10.9,10.6,10.7,6015700],[1731085200000,10.7,10.8,10.6,10.6,2441900],[1731344400000,10.7,11.2,10.7,10.9,12464500],[1731430800000,10.9,11,10.6,10.7,4467200],[1731517200000,10.6,11,10.6,10.9,4928000],[1731603600000,11,11.3,11,11.2,11378700],[1731690000000,11.2,11.2,10.9,10.9,5880700],[1731949200000,10.9,11,10.9,11,1866800],[1732035600000,11,11.1,10.9,11,3292700],[1732122000000,11,11.1,11,11,3720000],[1732208400000,11,11.1,10.9,11,1949500],[1732294800000,11.1,11.7,11.1,11.6,20302900],[1732554000000,11.6,11.7,11.1,11.1,13210000],[1732640400000,11.1,11.3,11.1,11.3,3877900],[1732726800000,11.3,11.6,11.3,11.5,6778900],[1732813200000,11.6,11.7,11.5,11.6,3989900],[1732899600000,11.6,12,11.6,11.9,13208900],[1733158800000,12,12,11.7,11.7,6506100],[1733245200000,11.8,11.9,11.7,11.8,3375700],[1733331600000,11.8,12,11.7,12,4305500],[1733504400000,12,12.1,11.9,11.9,3941800],[1733763600000,12,12,11.8,11.8,4436000],[1733936400000,11.9,12,11.7,11.8,2896100],[1734022800000,11.8,11.9,11.7,11.7,2623600],[1734109200000,11.8,11.8,11.6,11.8,1937300],[1734368400000,11.9,12.3,11.8,12,13742900],[1734454800000,12,12.2,11.8,11.8,4542700],[1734541200000,11.8,11.8,11.3,11.5,8688200],[1734627600000,11.6,12,11.6,11.8,5237100],[1734714000000,11.9,12,11.8,11.8,3976800],[1734973200000,11.8,12.1,11.8,12.1,6245500],[1735059600000,12.1,12.3,12.1,12.1,5304100],[1735146000000,12.1,12.2,11.9,12.1,3485900],[1735232400000,12,12.2,11.9,12,3332100],[1735318800000,12.1,12.1,11.9,12,1469800],[1735578000000,12,12.2,11.9,12.2,3221100],[1735837200000,12.2,12.5,12.1,12.4,7875500],[1735923600000,12.4,12.4,12.1,12.2,4521200],[1736182800000,12.2,12.3,12.1,12.2,2986700],[1736269200000,12.2,12.4,12.1,12.2,4891900],[1736355600000,12.2,12.4,12.2,12.2,5044500],[1736442000000,12.2,12.3,11.5,11.6,8726500],[1736528400000,11.6,12,11.6,11.8,3802400],[1736787600000,11.9,11.9,11.7,11.8,2356800],[1736874000000,11.9,12,11.3,11.3,5597200],[1736960400000,11.5,11.5,11.1,11.2,6268700],[1737046800000,11.3,11.3,11,11.1,3502700],[1737133200000,11.2,11.2,10.9,10.9,3276900],[1737392400000,11,11,10.7,10.8,3552800],[1737478800000,10.8,11.3,10.8,11.2,3932000],[1737565200000,11.3,11.3,11,11,3704700],[1737651600000,11.1,11.1,10.9,10.9,1865600],[1737738000000,11,11.2,10.8,10.9,5634400],[1737997200000,10.8,10.9,9.7,9.9,10170600],[1738083600000,9.75,10.4,9.25,10.2,37604800],[1738170000000,10.2,10.3,9.95,10,9477900],[1738256400000,10.1,10.3,10,10.2,5306200],[1738342800000,10.3,10.5,10.1,10.2,7207800],[1738602000000,10.1,10.4,10,10.4,6478000],[1738688400000,10.4,10.5,10.2,10.3,3850300],[1738774800000,10.3,10.3,10.1,10.1,4625500],[1738861200000,10.1,10.1,9.75,9.85,14887300],[1738947600000,9.85,9.95,9.5,9.8,6841700],[1739206800000,9.8,9.95,9.6,9.85,3897300],[1739293200000,9.85,10.1,9.85,10,4089400],[1739466000000,10,10.1,9.85,9.9,3110500],[1739552400000,9.95,9.95,8.3,8.35,29327800],[1739811600000,8.35,8.5,8.15,8.25,13277400],[1739898000000,8.35,8.85,8.3,8.55,13708200],[1739984400000,8.55,9.15,8.55,9.15,9587100],[1740070800000,9.1,9.15,8.75,8.85,6946000],[1740157200000,8.35,8.7,8.05,8.65,24772500],[1740416400000,8.7,8.7,8.35,8.4,5384500],[1740502800000,8.4,8.4,8.05,8.05,7862100],[1740589200000,8.1,8.3,8.1,8.2,4146900],[1740675600000,8.25,8.45,8.25,8.25,4044200],[1740762000000,8.15,8.2,7.45,7.55,21845000],[1741021200000,7.55,7.65,7.25,7.3,6782500],[1741107600000,7.3,7.5,7.2,7.3,5636200],[1741194000000,7.4,7.65,7.3,7.55,5921700],[1741280400000,7.55,7.7,7.15,7.25,11102700],[1741366800000,7.2,7.45,7.2,7.4,9143700],[1741626000000,7.35,7.4,7.15,7.15,7478400],[1741712400000,7.1,7.45,7,7.4,8295200],[1741798800000,7.3,7.35,6.85,6.95,10887600],[1741885200000,7,7.05,6.9,6.9,5302200],[1741971600000,6.95,7.1,6.9,7.1,5994500],[1742230800000,7.1,7.2,6.9,7.1,5501200],[1742317200000,7.15,7.2,6.95,7.05,4744000],[1742403600000,7.05,7.55,7,7.4,9802600],[1742490000000,7.3,7.45,7.25,7.3,5188700],[1742576400000,7.35,7.45,7.15,7.25,3598100],[1742835600000,7.25,7.3,7.15,7.2,2819900],[1742922000000,7.25,7.25,7.05,7.1,3896800],[1743008400000,7.1,7.15,6.95,7,6226700],[1743094800000,7,7.1,6.95,7,2423600],[1743181200000,7,7.05,6.9,6.9,2087200],[1743440400000,6.85,6.9,6.7,6.85,3188900],[1743526800000,6.9,7.05,6.9,7,3698400],[1743613200000,6.95,7.1,6.85,6.85,4887300],[1743699600000,6.75,6.75,6.55,6.65,4967000],[1743786000000,6.7,6.7,6.45,6.45,4500900],[1744131600000,6.2,6.2,5.55,5.95,11398100],[1744218000000,5.85,5.95,5.45,5.95,6787100],[1744304400000,6.35,6.45,5.95,6.1,15310600],[1744390800000,6.05,6.2,5.95,6.1,3786700],[1744822800000,6.15,6.25,6.1,6.1,7324300],[1744909200000,6.15,6.4,6.05,6.4,7681100],[1744995600000,6.4,6.65,6.35,6.6,5470200],[1745254800000,6.6,6.6,6.35,6.35,3962000],[1745341200000,6.3,6.5,6.25,6.45,6771200],[1745427600000,6.5,6.55,6.35,6.35,4984900],[1745514000000,6.3,6.8,6.3,6.75,10485900],[1745600400000,6.85,7.2,6.8,7.05,21577500],[1745859600000,7.1,7.15,6.95,7,10040600],[1745946000000,6.75,7.1,6.7,7,7118500],[1746032400000,7,7.05,6.8,6.9,6148400],[1746205200000,6.9,7,6.85,6.95,3688600],[1746550800000,7,7,6.75,6.8,3293000],[1746637200000,6.85,7.4,6.8,7.35,18503700],[1746723600000,7.35,7.4,7.1,7.15,6531400],[1746810000000,7.15,7.25,7,7.05,4949600],[1746810000000,7.15,7.25,7,7.05,4949600],[1747155600000,6.85,6.85,6.5,6.6,11508300],[1747242000000,6.7,6.8,6.65,6.8,3099800],[1747414800000,6.65,6.7,6.6,6.6,1815800],[1747674000000,6.5,6.65,6.4,6.65,2706700],[1747760400000,6.7,6.7,6.55,6.6,1720900],[1747846800000,6.6,6.75,6.5,6.5,2559500],[1747933200000,6.5,6.5,6.4,6.4,1545700],[1748019600000,6.5,6.55,6.4,6.4,2153600],[1748278800000,6.4,6.45,6.3,6.35,1906800],[1748365200000,6.35,6.35,6.2,6.25,1944000],[1748451600000,6.3,6.3,6.05,6.05,5109600],[1748538000000,6.2,6.2,6.05,6.05,3542400],[1748624400000,6.05,6.15,6.05,6.05,1872500],[1749056400000,6.1,6.25,6.1,6.1,3126300],[1749142800000,6.1,6.15,6.05,6.15,853600],[1749229200000,6.1,6.1,6,6,2502300],[1749488400000,6.05,6.05,5.95,5.95,1180400],[1749574800000,6,6.1,6,6,1184400],[1749661200000,6,6.15,6,6.05,2093400],[1749747600000,6.05,6.1,5.95,6,1569500],[1749834000000,5.95,6,5.9,5.9,1382600],[1750093200000,5.95,5.95,5.7,5.75,2619600],[1750179600000,5.8,5.9,5.75,5.75,1946800],[1750266000000,5.75,5.8,5.6,5.6,2016400],[1750352400000,5.55,5.55,5.45,5.45,2224700],[1750438800000,5.5,5.6,5.4,5.4,1634300],[1750698000000,5.3,5.3,5.05,5.2,3149000],[1750784400000,5.3,5.3,5.15,5.25,2200000],[1750870800000,5.25,5.4,5.1,5.35,3332700],[1750957200000,5.3,5.55,5.3,5.5,2844600],[1751043600000,5.55,5.9,5.5,5.85,5528800],[1751302800000,6,6.1,5.75,5.8,4448900],[1751389200000,5.85,5.9,5.8,5.9,1819100],[1751475600000,5.9,7.15,5.9,6.9,22682300],[1751562000000,6.9,7.45,6.8,7.35,18368400],[1751648400000,7.4,7.45,7.1,7.15,7518500],[1751907600000,7.15,7.45,6.95,7.2,9742700],[1751994000000,7,7.25,6.65,6.75,16711900],[1752080400000,6.7,6.95,6.65,6.75,8184700],[1752253200000,6.75,6.95,6.7,6.85,4936400],[1752512400000,6.9,7.3,6.9,7.2,10744600],[1752598800000,7.25,7.3,7.15,7.2,4079800],[1752685200000,7.25,7.4,7.05,7.4,10578200],[1752771600000,7.45,7.75,7.45,7.7,19290400],[1752858000000,7.7,8,7.6,7.7,12347000],[1753117200000,7.75,7.85,7.55,7.55,5022100],[1753203600000,7.6,7.65,7.25,7.35,7967600],[1753290000000,7.4,7.45,7.3,7.35,9107400],[1753376400000,7.35,7.65,7.25,7.25,13874000],[1753462800000,7.25,7.35,7.25,7.3,3050400],[1753808400000,7.35,7.4,6.95,7.4,11185000],[1753894800000,7.45,7.7,7.4,7.7,10211100],[1753981200000,7.7,7.75,7.5,7.55,7256700],[1754067600000,7.8,7.8,7.55,7.6,8599200],[1754326800000,7.6,8,7.4,7.85,16888300],[1754413200000,7.85,8,7.75,7.85,6101100],[1754499600000,7.85,8.25,7.85,8.25,11893700],[1754586000000,8.45,8.45,8.05,8.1,13005200],[1754672400000,8.15,8.35,8.15,8.25,4310100],[1755104400000,8.2,8.2,7.75,7.8,13421400],[1755190800000,7.85,8,7.8,7.9,5131200],[1755277200000,7.9,7.9,7.7,7.75,2313500],[1755536400000,7.7,7.75,7.4,7.5,5885300],[1755622800000,7.5,7.75,7.5,7.6,4340300],[1755709200000,7.6,7.9,7.6,7.7,5960600],[1755795600000,7.7,7.7,7.55,7.6,3485300],[1755882000000,7.6,7.8,7.55,7.55,2963500],[1756227600000,7.75,7.85,7.65,7.65,3730800],[1756314000000,7.7,7.75,7.6,7.65,1419400],[1756400400000,7.7,7.7,7.55,7.6,2372900],[1756486800000,7.6,7.65,7.55,7.6,1265700],[1756746000000,7.6,7.65,7.55,7.6,1069300],[1756832400000,7.65,7.65,7.55,7.6,414900],[1756918800000,7.55,7.7,7.55,7.7,1712000],[1757005200000,7.7,7.85,7.65,7.65,3225800],[1757091600000,7.7,7.9,7.65,7.85,3587000],[1757350800000,7.85,8,7.7,7.75,6107300],[1757437200000,7.75,7.8,7.65,7.7,2158600],[1757523600000,7.7,7.75,7.65,7.75,1098600],[1757610000000,7.75,7.9,7.7,7.8,2978400],[1757696400000,7.9,8.2,7.8,8.15,12353200],[1757955600000,8.1,8.25,8.05,8.2,7115900],[1758042000000,8.25,8.25,8.1,8.15,2335100],[1758128400000,8.2,8.3,8.1,8.2,4507200],[1758214800000,8.25,8.3,8.05,8.1,4680500],[1758301200000,8.1,8.2,8.05,8.1,1833500],[1758560400000,8.15,8.3,8.1,8.15,4580600],[1758646800000,8.2,8.2,7.8,7.8,5913900],[1758733200000,7.8,8.15,7.7,8.05,2939000],[1758819600000,8.05,8.6,8.05,8.55,11688800],[1758906000000,8.55,8.6,8.45,8.45,5465300],[1759165200000,8.45,8.65,8.45,8.55,5122800],[1759251600000,8.65,8.65,8.3,8.35,5821800],[1759338000000,8.3,8.35,8.05,8.05,4164100],[1759424400000,8.1,8.2,8.1,8.1,1755700],[1759510800000,8.15,8.15,8.05,8.05,1716200],[1759770000000,8.1,8.15,8,8,1152800],[1759856400000,8.1,8.25,8,8.15,3576800],[1759942800000,8.15,8.15,8.05,8.05,1277000],[1760029200000,8.05,8.05,8,8.05,1119500],[1760115600000,8.05,8.05,7.85,7.95,2443900],[1760461200000,7.9,8,7.85,7.9,834500],[1760547600000,7.9,8,7.85,7.9,742000],[1760634000000,7.95,8.05,7.95,7.95,671700],[1760720400000,7.95,8,7.85,7.9,1216800],[1760979600000,7.9,7.9,7.8,7.85,637400],[1761066000000,7.85,7.85,7.35,7.45,6597800],[1761152400000,7.5,7.5,7.4,7.4,1924400],[1761325200000,7.45,7.5,7.4,7.45,651300],[1761584400000,7.45,7.5,7.1,7.1,4326200],[1761670800000,7.05,7.25,7,7.2,2220300],[1761757200000,7.2,7.25,7.1,7.2,647700],[1761843600000,7.2,7.25,7.1,7.15,575000],[1761930000000,7.15,7.15,7.1,7.15,192700],[1762189200000,7.2,7.2,7.1,7.1,476900],[1762275600000,7.1,7.1,6.85,6.9,2774100],[1762362000000,6.8,7,6.8,6.95,898700],[1762448400000,6.95,7.05,6.9,7,738500],[1762534800000,6.95,6.95,6.8,6.85,996200],[1762794000000,6.8,6.9,6.8,6.85,565900],[1762880400000,6.9,6.9,6.7,6.75,1002200],[1762966800000,6.5,6.5,5.05,5.15,30213500],[1763053200000,5.25,5.25,4.68,4.94,29525000],[1763139600000,4.92,5.05,4.88,4.9,11775100],[1763398800000,4.9,5.1,4.9,5.1,4939500],[1763485200000,5.1,5.45,5.1,5.4,5431900],[1763571600000,5.45,5.45,5.15,5.15,4145600],[1763658000000,5.2,5.2,5.1,5.1,2407400],[1763744400000,5.1,5.1,5,5.05,2078000],[1764003600000,5,5.15,5,5.05,1035400],[1764090000000,5.1,5.1,5,5.05,1152200],[1764176400000,5.05,5.15,5.05,5.05,1338500],[1764262800000,5.1,5.1,5,5.05,669500],[1764349200000,5.05,5.1,5,5.05,706100],[1764608400000,5.05,5.2,5.05,5.15,2175400],[1764694800000,5.15,5.25,5.1,5.2,1873600],[1764781200000,5.1,5.1,5,5.05,2071000],[1764867600000,5.1,5.1,5,5.05,827000],[1765213200000,5,5,4.94,4.96,2362900],[1765299600000,4.98,4.98,4.94,4.94,813400],[1765472400000,4.94,4.98,4.92,4.94,541900],[1765558800000,4.96,5,4.94,4.98,609700]]