[[1633453200000,7.05,7.2,6.9,6.9,4916136],[1633539600000,6.9,6.9,6.7,6.7,4396411],[1633626000000,6.75,7.25,6.75,7.05,8434765],[1633712400000,7.05,7.1,6.9,6.9,3467868],[1633971600000,6.95,7.05,6.9,6.95,1847504],[1634058000000,6.95,7.1,6.95,7.1,1379125],[1634144400000,6.95,7.1,6.95,7.1,1379125],[1634230800000,7.1,7.5,7.1,7.3,8614646],[1634317200000,7.4,7.6,7.35,7.45,4083703],[1634576400000,7.5,7.65,7.4,7.4,1709651],[1634662800000,7.45,7.5,7.15,7.25,1754031],[1634749200000,7.25,7.3,7.2,7.3,317200],[1634835600000,7.35,7.4,7.3,7.35,343526],[1635181200000,7.5,7.7,7.4,7.5,4255874],[1635267600000,7.5,7.55,7.35,7.4,852990],[1635354000000,7.4,7.6,7.35,7.45,1042500],[1635440400000,7.45,7.55,7.2,7.2,1715305],[1635526800000,7.25,7.35,7.2,7.2,493611],[1635786000000,7.25,7.3,7.2,7.2,485100],[1635872400000,7.2,7.25,6.7,6.9,1729700],[1635872400000,7.2,7.25,6.7,6.9,1729700],[1635958800000,6.75,7,6.75,6.9,734618],[1635958800000,6.75,7,6.75,6.9,734618],[1636045200000,6.9,7.1,6.75,7.1,495810],[1636131600000,7.05,7.05,6.9,6.95,432709],[1636390800000,6.95,7,6.8,6.8,435629],[1636477200000,6.8,6.8,6.6,6.7,881245],[1636563600000,6.7,6.85,6.55,6.75,466311],[1636650000000,6.8,6.85,6.7,6.75,143401],[1636736400000,6.9,6.9,6.8,6.9,156501],[1636995600000,6.9,6.95,6.8,6.8,1064100],[1637082000000,6.8,6.85,6.75,6.8,285536],[1637168400000,6.75,6.85,6.75,6.85,223213],[1637254800000,6.9,6.9,6.8,6.8,244901],[1637341200000,6.8,7,6.8,6.9,409800],[1637600400000,6.9,7.25,6.9,7.2,1278863],[1637686800000,7.25,7.9,7.25,7.85,4901031],[1637773200000,7.8,7.85,7.7,7.8,2012426],[1637859600000,7.9,8.1,7.85,7.85,4408698],[1637946000000,7.85,7.9,7.15,7.45,2651219],[1638205200000,7.4,7.5,7.15,7.4,1575645],[1638291600000,7.5,7.55,7.25,7.25,1166300],[1638378000000,7.3,7.5,7.3,7.5,453241],[1638464400000,7.45,7.5,7.35,7.35,257400],[1638550800000,7.4,7.55,7.3,7.3,281701],[1638896400000,7.3,7.45,7.3,7.45,235120],[1638982800000,7.45,7.45,7.2,7.35,485212],[1639069200000,7.35,7.35,7.25,7.25,161600],[1639155600000,7.35,7.35,7.25,7.25,161600],[1639414800000,7.2,7.35,7.15,7.35,688701],[1639501200000,7.4,8.25,7.35,8.15,5261664],[1639587600000,8.25,8.25,7.9,7.9,1278768],[1639674000000,8,8.05,7.85,7.9,437012],[1639760400000,7.9,7.9,7.5,7.75,641300],[1640019600000,7.75,7.75,7.55,7.6,572000],[1640106000000,7.65,7.8,7.65,7.65,267400],[1640192400000,7.8,7.8,7.55,7.55,319800],[1640278800000,7.6,7.8,7.6,7.75,118702],[1640365200000,7.75,7.95,7.65,7.7,193500],[1640624400000,7.65,7.8,7.65,7.75,129603],[1640710800000,7.8,7.8,7.6,7.6,221810],[1640797200000,7.8,7.8,7.55,7.65,175913],[1640883600000,7.65,7.85,7.6,7.85,201005],[1640970000000,7.65,7.85,7.6,7.85,201005],[1641229200000,7.65,7.85,7.6,7.85,201005],[1641315600000,8,8.15,7.95,8,752005],[1641402000000,8,8,7.9,7.95,343509],[1641488400000,7.95,8,7.85,7.9,421536],[1641574800000,8,8,7.8,7.8,256201],[1641834000000,7.9,8.5,7.85,8.3,4277753],[1641920400000,8.3,8.35,8.05,8.1,902658],[1642006800000,8.2,8.2,7.95,8.05,863726],[1642093200000,8.05,8.25,8.05,8.15,437230],[1642179600000,8.25,8.6,8.2,8.5,2927820],[1642438800000,8.55,9.3,8.4,9.15,8996762],[1642525200000,9.35,9.55,9,9.2,3040456],[1642611600000,9.35,9.45,9.1,9.3,1207305],[1642698000000,9.3,10.1,8.4,8.75,4368601],[1642784400000,8.7,9.15,8.6,9.1,1706833],[1643043600000,9.25,9.65,9.1,9.3,1485400],[1643130000000,9.3,9.65,9.2,9.4,985300],[1643216400000,9.45,9.65,9.35,9.45,609810],[1643302800000,9.1,9.55,9,9.35,954252],[1643389200000,9.55,9.8,9.35,9.5,743989],[1643734800000,9.55,9.6,9.3,9.4,392001],[1643821200000,9.6,10.4,9.45,10.3,3168351],[1643907600000,10.4,10.4,9.8,10.3,615522],[1643994000000,10.3,10.3,9.95,10.1,527805],[1644253200000,10.2,10.3,9.85,9.95,450405],[1644339600000,9.95,9.95,9.55,9.55,1043321],[1644426000000,9.4,9.55,8.85,9.15,3155781],[1644512400000,9.05,9.15,8.9,8.9,1188619],[1644598800000,8.9,9.15,8.9,9,224400],[1644858000000,8.9,9,8.3,8.45,1993585],[1644944400000,8.3,8.95,8.3,8.7,727601],[1645030800000,8.3,8.95,8.3,8.7,727601],[1645117200000,8.55,8.85,8.55,8.7,238508],[1645462800000,8.6,8.8,8.6,8.8,310404],[1645549200000,8.7,9.1,8.6,9.1,1217664],[1645635600000,9.15,9.15,8.9,8.9,684900],[1645722000000,8.75,9,8.3,8.45,869334],[1645808400000,8.35,8.75,8.35,8.7,319501],[1646067600000,8.6,8.65,8.5,8.6,131742],[1646154000000,8.55,8.65,8.55,8.6,127800],[1646326800000,8.5,8.55,8.35,8.5,99111],[1646413200000,8.45,8.55,8.4,8.4,274915],[1646672400000,8.3,8.3,7.7,7.9,924753],[1646758800000,7.55,7.85,7.25,7.75,1195893],[1646845200000,7.7,8.1,7.5,7.95,561010],[1646931600000,8.05,8.15,7.9,7.9,278400],[1647018000000,7.9,7.95,7.5,7.65,1468365],[1647277200000,7.6,7.65,7.1,7.3,2123426],[1647363600000,7.35,7.5,7.25,7.3,761202],[1647450000000,7.45,8.1,7.45,7.9,2087628],[1647536400000,8.15,8.15,7.9,7.9,575025],[1647622800000,7.9,8.05,7.7,7.9,504001],[1647882000000,8,8.35,7.95,8.15,827201],[1647968400000,8.2,8.3,8.15,8.3,142660],[1648054800000,8.3,8.45,8.1,8.15,320010],[1648141200000,8.05,8.35,8.05,8.2,357304],[1648227600000,8.2,8.85,8.2,8.65,754300],[1648486800000,8.8,9.45,8.65,9.25,1329549],[1648573200000,9.3,9.55,9.15,9.5,1293621],[1648659600000,9.6,9.6,9.25,9.25,619410],[1648746000000,9.1,9.3,8.9,8.95,806866],[1648832400000,8.95,9.3,8.95,9.25,494827],[1649091600000,9.3,9.35,8.8,8.85,562405],[1649178000000,8.85,9.15,8.85,9.05,253544],[1649264400000,8.85,9.15,8.85,9.05,253544],[1649350800000,9.2,9.2,8.4,8.9,305162],[1649437200000,8.85,9.15,8.8,9.05,438914],[1649696400000,9,9.15,8.9,9,262601],[1649782800000,8.9,8.95,8.85,8.85,135142],[1649869200000,8.9,8.95,8.85,8.85,135142],[1649955600000,8.9,8.95,8.85,8.85,135142],[1650042000000,8.9,8.95,8.85,8.85,135142],[1650301200000,9.05,9.55,9,9.5,1086535],[1650387600000,9.85,9.9,9.5,9.8,1172604],[1650474000000,10,10.7,9.6,10.5,4849424],[1650560400000,10.7,10.7,9.4,9.5,3083823],[1650646800000,9.5,9.5,9.1,9.3,976838],[1650906000000,9.35,10.1,9.2,9.75,1670101],[1650992400000,9.35,10.1,9.2,9.75,1670101],[1650992400000,9.95,10.1,9.4,9.45,1447610],[1651078800000,9.45,9.7,9.35,9.6,806000],[1651165200000,9.7,10.1,9.65,9.9,1072004],[1651251600000,10.1,10.1,9.75,9.75,345703],[1651510800000,10.1,10.1,9.75,9.75,345703],[1651597200000,9.8,10.2,9.6,9.6,2343258],[1651683600000,9.8,10.2,9.6,9.6,2343258],[1651770000000,9.1,9.2,8.85,8.85,798717],[1651856400000,8.6,8.95,8.5,8.85,387895],[1652115600000,8.85,8.85,8.45,8.55,420624],[1652202000000,8.4,8.85,8.3,8.85,350231],[1652288400000,9,9,8.4,8.55,295701],[1652374800000,8.6,8.6,8.05,8.15,908922],[1652461200000,7.5,7.85,7.2,7.55,3028423],[1652720400000,7.5,7.85,7.2,7.55,3028423],[1652806800000,7.5,7.65,7.3,7.45,1621605],[1652893200000,7.6,7.6,7.4,7.5,955500],[1652979600000,7.4,7.75,7.4,7.6,1319963],[1653066000000,7.65,7.8,7.6,7.75,923458],[1653325200000,7.8,7.9,7.6,7.75,1076862],[1653411600000,7.5,7.65,7.45,7.65,400859],[1653498000000,7.65,7.65,7.45,7.5,154493],[1653584400000,7.5,7.55,7.3,7.35,390279],[1653670800000,7.4,7.55,7.35,7.5,132016],[1653930000000,7.5,7.6,7.45,7.5,146779],[1654016400000,7.5,7.6,7.35,7.4,372786],[1654102800000,7.4,7.55,7.3,7.45,486566],[1654189200000,7.4,7.6,7.35,7.45,689827],[1654275600000,7.4,7.6,7.35,7.45,689827],[1654534800000,7.45,7.55,7.35,7.4,567941],[1654621200000,7.4,7.4,7.15,7.2,1199778],[1654707600000,7.2,7.45,7.2,7.45,293942],[1654794000000,7.4,7.45,7.3,7.45,347835],[1654880400000,7.4,7.8,7.4,7.7,1098253],[1655139600000,7.65,7.7,7.35,7.45,985297],[1655226000000,7.55,7.55,6.9,6.9,2011833],[1655312400000,6.95,6.95,6.7,6.7,920390],[1655398800000,6.75,7,6.5,6.55,933939],[1655485200000,6.8,6.8,6.45,6.65,462012],[1655744400000,6.45,6.7,6.45,6.55,223706],[1655830800000,6.6,6.8,6.5,6.7,330725],[1655917200000,6.7,7,6.6,6.6,443425],[1656003600000,6.7,6.75,6.4,6.5,393011],[1656090000000,6.6,6.75,6.6,6.6,535275],[1656349200000,6.65,6.75,6.6,6.75,80189],[1656435600000,6.75,6.85,6.7,6.75,80234],[1656522000000,6.75,6.9,6.75,6.9,101673],[1656608400000,7,7,6.55,6.6,398625],[1656694800000,6.75,6.75,6.5,6.55,189973],[1656954000000,6.45,6.7,6.4,6.55,280742],[1657040400000,6.55,6.55,5.9,6.05,786590],[1657126800000,5.9,6.15,5.8,6.1,622992],[1657213200000,6.1,6.2,6,6.1,556217],[1657299600000,6.1,6.2,5.9,6.05,966338],[1657558800000,6.15,6.15,5.9,6.05,837395],[1657645200000,6.05,6.05,5.6,5.7,794015],[1657731600000,6.05,6.05,5.6,5.7,794015],[1657818000000,5.65,5.9,5.45,5.45,549307],[1657904400000,5.4,5.6,5.35,5.45,233119],[1658163600000,5.45,5.65,5.45,5.55,85618],[1658250000000,5.55,5.7,5.45,5.55,196557],[1658336400000,5.55,5.8,5.55,5.6,212080],[1658422800000,5.6,5.7,5.6,5.7,78800],[1658509200000,5.8,6.2,5.75,6.05,554693],[1658768400000,6,6.35,6,6.35,183742],[1658854800000,6.4,6.4,6.2,6.3,114520],[1658941200000,6.25,6.25,6,6.05,257332],[1659027600000,6.25,6.25,6,6.05,257332],[1659114000000,6.25,6.25,6,6.05,257332],[1659373200000,6.25,6.4,6.2,6.4,250205],[1659459600000,6.5,6.55,6.4,6.45,219306],[1659546000000,6.55,6.95,6.55,6.9,606498],[1659632400000,6.95,7.1,6.9,6.95,454759],[1659718800000,7.05,7.2,7,7.2,493057],[1659978000000,7.3,7.5,7.2,7.2,601039],[1660064400000,7.25,7.3,7.15,7.3,383821],[1660150800000,7.35,7.4,7.2,7.25,493112],[1660237200000,7.25,7.5,7.25,7.35,475601],[1660323600000,7.25,7.5,7.25,7.35,475601],[1660582800000,7.6,7.7,7.45,7.45,931363],[1660755600000,7.5,7.5,7.35,7.35,345572],[1660842000000,7.35,7.45,7.35,7.45,90837],[1660928400000,7.55,7.55,7.15,7.15,450707],[1661187600000,7.2,7.5,7.2,7.35,313025],[1661274000000,7.45,7.45,7.3,7.35,235244],[1661360400000,7.45,7.45,7.35,7.4,216377],[1661446800000,7.4,7.6,7.4,7.45,467770],[1661533200000,7.55,7.55,7.4,7.4,200002],[1661792400000,7.5,7.9,7.4,7.5,1438326],[1661878800000,7.55,7.6,7.5,7.5,328418],[1661965200000,7.55,7.6,7.45,7.5,260309],[1662051600000,7.5,7.55,7.3,7.3,358200],[1662138000000,7.45,7.5,7.3,7.4,280216],[1662397200000,7.55,7.6,7.45,7.5,704974],[1662483600000,7.5,7.7,7.5,7.55,624426],[1662570000000,7.6,7.8,7.55,7.8,1143280],[1662656400000,7.8,8.2,7.8,7.8,1503065],[1662742800000,7.85,8.1,7.85,7.85,275656],[1663002000000,7.85,8.05,7.85,7.9,359874],[1663088400000,7.95,8.2,7.95,8.1,593036],[1663174800000,8.05,8.15,7.95,7.95,517172],[1663261200000,8.1,8.1,8,8,260983],[1663347600000,8,8.05,7.85,8,413734],[1663606800000,8.25,8.3,8,8,985792],[1663693200000,8,8.1,7.9,7.9,321537],[1663779600000,7.85,8,7.85,7.9,309884],[1663866000000,7.8,8,7.8,7.95,290204],[1663952400000,7.95,8,7.7,7.9,293194],[1664211600000,7.9,7.9,7.6,7.7,425322],[1664298000000,7.65,7.8,7.6,7.7,463616],[1664384400000,7.7,7.7,7.5,7.6,392671],[1664470800000,7.7,7.7,7.55,7.6,234000],[1664557200000,7.8,7.8,7.7,7.75,301402],[1664816400000,7.8,7.8,7.6,7.6,137899],[1664902800000,7.7,7.7,7.55,7.6,132601],[1664989200000,7.65,7.65,7.6,7.65,103612],[1665075600000,7.65,7.7,7.6,7.6,141600],[1665162000000,7.6,7.65,7.55,7.55,208500],[1665421200000,7.6,8.1,7.6,8.1,1871350],[1665507600000,8.25,8.45,7.95,7.95,915688],[1665594000000,8,8,7.7,7.7,413757],[1665680400000,8,8,7.7,7.7,413757],[1665766800000,8,8,7.7,7.7,413757],[1666026000000,7.7,7.9,7.65,7.9,627387],[1666112400000,7.95,8.1,7.9,8.05,293623],[1666198800000,8,8,7.9,8,103492],[1666285200000,8.05,8.35,8,8.25,822677],[1666717200000,8.05,8.25,8.05,8.1,140729],[1666803600000,8.2,8.2,7.95,8,172515],[1666890000000,8,8.05,7.95,7.95,163604],[1666976400000,7.95,8.05,7.8,7.8,523040],[1667322000000,8,8.15,8,8.1,227733],[1667408400000,8.15,8.15,7.95,8,103059],[1667494800000,8,8.05,7.95,8.05,111201],[1667581200000,8.05,8.1,7.95,7.95,141900],[1667840400000,8.05,8.05,7.7,7.8,464280],[1667926800000,7.8,8.05,7.8,8,123400],[1668013200000,8,8.25,7.9,8.2,610593],[1668099600000,8.25,8.35,7.85,8,1298330],[1668186000000,8.6,8.95,8.4,8.6,3912893],[1668445200000,8.55,8.9,8.5,8.9,1258399],[1668531600000,8.8,8.9,8.65,8.8,855056],[1668618000000,9,9.1,8.9,8.95,1415092],[1668704400000,8.75,9.05,8.75,9.05,625691],[1668790800000,9.1,9.1,8.9,9,399204],[1669050000000,9.05,9.15,8.9,9.1,790054],[1669136400000,9.15,9.15,8.7,8.85,633189],[1669222800000,9,9,8.8,8.85,233566],[1669309200000,8.9,9.1,8.8,9.1,297775],[1669395600000,9.05,9.1,8.95,9.05,110899],[1669654800000,9.05,9.6,9,9.5,1884371],[1669741200000,9.45,9.55,9.2,9.4,709412],[1669827600000,9.3,9.5,9.3,9.3,458440],[1669914000000,9.4,9.45,9.25,9.35,435605],[1670000400000,9.4,9.95,9.35,9.95,3062726],[1670259600000,9.4,9.95,9.35,9.95,3062726],[1670346000000,10,10.2,9.6,9.75,3715518],[1670432400000,10,11,9.9,10.9,4989639],[1670518800000,11,11.3,10.6,10.9,3223797],[1670605200000,11,11,10,10.2,2408809],[1670864400000,11,11,10,10.2,2408809],[1670950800000,10.2,10.7,10.2,10.7,1175359],[1671123600000,10.7,10.7,10.2,10.4,843440],[1671210000000,10.4,10.7,10.3,10.4,511528],[1671469200000,10.3,11,10.3,10.6,946069],[1671555600000,10.6,10.7,9.4,9.4,3674933],[1671642000000,9.3,9.75,9.3,9.55,996437],[1671728400000,9.55,9.9,9.35,9.6,664539],[1671814800000,9.65,9.7,9.5,9.6,245620],[1672074000000,9.65,9.95,9.6,9.9,334620],[1672160400000,9.85,10.3,9.85,10.1,399878],[1672246800000,10.3,10.3,9.95,10.2,439202],[1672333200000,10.2,10.2,9.95,10.1,270934],[1672419600000,10.2,10.3,10,10.1,218317],[1672765200000,10.3,10.9,10.3,10.9,1639855],[1672851600000,10.9,11.9,10.7,11.7,5613513],[1672938000000,11.9,11.9,11.3,11.5,1735069],[1673024400000,11.7,11.8,11.5,11.5,1732792],[1673283600000,11.8,12,11.6,11.7,1682115],[1673370000000,11.9,12,11.7,11.9,785343],[1673456400000,12,12,11.6,11.7,544196],[1673542800000,11.7,12,11.7,11.9,630777],[1673629200000,12,12,11.5,11.6,877737],[1673888400000,11.6,11.9,11.6,11.8,391000],[1673974800000,11.6,12,11.6,11.9,325913],[1674061200000,11.9,12.7,11.9,12.4,2117987],[1674147600000,12.7,12.7,11.2,11.5,2537991],[1674234000000,11.4,11.5,11.2,11.4,719448],[1674493200000,11.6,11.7,11.4,11.5,485542],[1674579600000,11.5,11.6,11.2,11.3,711153],[1674666000000,11.2,11.4,11.2,11.2,542225],[1674752400000,11.2,11.6,11.2,11.3,545866],[1674838800000,11.4,11.5,11.3,11.5,271591],[1675098000000,11.4,11.6,11.3,11.3,394904],[1675184400000,11.3,11.4,11.2,11.2,425520],[1675270800000,11.2,11.3,11.2,11.3,219368],[1675357200000,11.3,11.4,11.3,11.3,425985],[1675443600000,11.3,11.4,11.3,11.3,244408],[1675702800000,11.1,11.3,10.9,11.1,1141635],[1675789200000,11,11.1,10.9,11,666561],[1675875600000,10.9,10.9,10.1,10.4,1657984],[1675962000000,9.9,10.4,9.9,10.4,1627257],[1676048400000,10.3,10.4,10.1,10.2,507479],[1676307600000,10.2,10.5,10.2,10.2,482277],[1676394000000,10.3,10.5,10.1,10.1,718625],[1676480400000,10.1,10.2,9.8,9.8,1050779],[1676566800000,9.7,10.2,9.7,10.1,351271],[1676653200000,10,10.1,9.9,10.1,276300],[1676912400000,10.1,10.8,10.1,10.8,483465],[1676998800000,10.7,10.8,10.4,10.6,432240],[1677085200000,10.6,10.9,10.6,10.8,357859],[1677171600000,10.9,11.1,10.8,10.9,622016],[1677258000000,10.9,10.9,10.6,10.7,416734],[1677517200000,10.9,10.9,10.1,10.1,1082270],[1677603600000,10.2,10.3,10,10.3,533410],[1677690000000,9.95,10.1,9.85,9.95,1290103],[1677776400000,9.9,10,9.55,9.6,1410916],[1677862800000,9.4,9.45,8.75,8.85,3156657],[1678208400000,8.85,9.3,8.85,9.1,1781139],[1678294800000,9.1,9.6,9.1,9.4,690240],[1678381200000,9.5,10.2,9.4,10,1692525],[1678467600000,10,10.2,9.75,9.85,918939],[1678726800000,9.5,9.8,9.2,9.45,1288645],[1678813200000,9.25,9.65,9.15,9.2,1090582],[1678899600000,9.35,9.65,9.35,9.55,1024710],[1678986000000,9.2,9.7,9.2,9.65,1168140],[1679072400000,9.85,9.9,9.55,9.6,427902],[1679331600000,9.7,9.7,9.3,9.4,658101],[1679418000000,9.4,9.7,9.4,9.65,286228],[1679504400000,9.7,9.75,9.55,9.6,230937],[1679590800000,9.6,9.7,9.5,9.7,96931],[1679677200000,10.2,10.2,9.65,9.65,749427],[1679936400000,9.8,10.1,9.65,10.1,678713],[1680022800000,10.1,10.4,10.1,10.2,701617],[1680109200000,10.3,10.3,10.1,10.1,151105],[1680195600000,10.1,10.4,10.1,10.3,503619],[1680282000000,10.3,10.4,10.2,10.2,219555],[1680541200000,10.2,10.3,9.95,10,505833],[1680627600000,10.1,10.5,10.1,10.3,640167],[1680714000000,10.4,10.4,10,10.1,383531],[1680800400000,10.4,10.4,10,10.1,383531],[1680886800000,10,10.3,10,10.2,334993],[1681146000000,10.1,10.8,10,10.7,993582],[1681232400000,10.7,10.8,10.5,10.8,398710],[1681318800000,10.7,10.8,10.6,10.6,396010],[1681405200000,10.7,10.8,10.6,10.6,396010],[1681491600000,10.7,10.8,10.6,10.6,396010],[1681750800000,10.6,10.9,10.6,10.9,485215],[1681837200000,10.9,11,10.7,10.9,485547],[1681923600000,10.9,10.9,10.5,10.7,609255],[1682010000000,10.6,10.6,10.2,10.3,369601],[1682096400000,10.2,10.5,10,10.1,381049],[1682355600000,10,10.4,10,10.2,214742],[1682442000000,10.4,10.4,10,10,204927],[1682528400000,10,10,9.5,9.75,591272],[1682614800000,9.8,9.9,9.6,9.8,498617],[1682701200000,9.7,9.85,9.7,9.75,142464],[1682960400000,9.7,9.85,9.7,9.75,142464],[1683046800000,9.6,9.8,9.6,9.7,430514],[1683133200000,9.75,9.75,9.45,9.6,278722],[1683565200000,9.8,10,9.65,9.95,90722],[1683651600000,10,10.2,10,10.1,156913],[1683738000000,10.1,10.6,10.1,10.5,362721],[1683824400000,10.5,10.5,10.3,10.4,278634],[1683910800000,10.4,10.4,9.95,10.2,310945],[1684170000000,10.4,10.4,9.95,9.95,228702],[1684256400000,9.95,10,9.8,9.9,289734],[1684342800000,9.9,9.9,9.7,9.75,191030],[1684429200000,9.95,9.95,9.65,9.65,328300],[1684515600000,9.7,9.75,9.3,9.35,916006],[1684774800000,9.2,9.5,9.1,9.5,257806],[1684861200000,9.6,9.85,9.55,9.85,147340],[1684947600000,9.85,9.9,9.6,9.7,229340],[1685034000000,9.75,9.9,9.75,9.75,146501],[1685120400000,9.75,9.75,9.65,9.7,145800],[1685379600000,9.85,9.85,9.5,9.6,210496],[1685466000000,9.6,9.6,9.4,9.45,461628],[1685552400000,9.45,9.45,9.3,9.4,302549],[1685638800000,9.4,9.5,9.35,9.45,131424],[1685725200000,9.5,9.5,9.3,9.35,212733],[1685984400000,9.5,9.5,9.3,9.35,212733],[1686070800000,9.55,9.55,8.7,8.8,1185620],[1686157200000,8.8,8.8,8.35,8.45,1576291],[1686243600000,8.45,8.45,8.1,8.4,1328845],[1686330000000,8.45,8.45,8.2,8.35,711354],[1686589200000,8.45,8.7,8.4,8.65,488343],[1686675600000,8.7,8.75,8.6,8.6,581909],[1686762000000,8.6,8.65,8.45,8.55,419677],[1686848400000,8.5,8.65,8.4,8.5,645105],[1686934800000,8.5,8.55,8.45,8.5,69578],[1687194000000,8.65,8.65,8.4,8.4,203501],[1687280400000,8.4,8.45,8.35,8.4,190643],[1687366800000,8.4,8.4,8.25,8.35,232824],[1687453200000,8.5,8.5,8.2,8.3,257010],[1687539600000,8.25,8.3,8.15,8.25,211713],[1687798800000,8.25,8.25,7.85,7.95,764669],[1687885200000,7.9,7.9,7.6,7.7,520005],[1687971600000,7.6,7.65,7.3,7.4,760460],[1688058000000,7.5,7.85,7.45,7.65,267005],[1688144400000,7.8,8,7.8,7.9,189820],[1688403600000,8,8,7.75,7.9,90540],[1688490000000,7.95,8.15,7.95,8.05,148405],[1688576400000,8.05,8.05,7.8,7.85,116382],[1688662800000,7.8,7.8,7.65,7.7,208665],[1688749200000,7.8,7.9,7.8,7.85,106000],[1689008400000,7.75,7.8,7.65,7.8,147206],[1689094800000,7.75,7.85,7.75,7.85,77701],[1689181200000,7.8,7.8,7.6,7.6,201993],[1689267600000,7.6,7.75,7.55,7.75,89704],[1689354000000,7.7,7.9,7.65,7.8,237803],[1689613200000,7.9,8.05,7.8,8,256523],[1689699600000,8,8.1,8,8,133500],[1689786000000,8.05,8.15,8,8.15,115400],[1689872400000,8.15,8.2,7.95,7.95,155899],[1689958800000,7.95,8.15,7.95,8.15,164300],[1690218000000,8.15,8.3,8.1,8.2,165600],[1690304400000,8.15,8.25,8.1,8.1,40200],[1690390800000,8.1,8.1,8,8.05,53601],[1690477200000,8.1,8.1,7.9,8.05,84262],[1690563600000,8.1,8.1,7.9,8.05,84262],[1690822800000,8.05,8.2,8.05,8.2,121307],[1690995600000,8.3,8.35,8.15,8.25,215700],[1691082000000,8.3,8.3,8,8.1,132025],[1691168400000,8.1,8.2,8.1,8.1,130600],[1691686800000,8.1,8.25,8.1,8.25,111250],[1691773200000,8.25,8.3,7.65,7.65,1263952],[1692205200000,7.3,7.6,7.25,7.6,236211],[1692378000000,7.65,7.65,7.45,7.5,95500],[1692637200000,7.7,7.7,7.4,7.5,166913],[1692896400000,7.6,8,7.6,7.9,415915],[1692982800000,7.95,8,7.9,8,82305],[1693242000000,7.9,8.2,7.9,8.2,492110],[1693414800000,8.2,8.3,8.1,8.3,148579],[1693933200000,8.1,8.15,8.05,8.1,129045],[1694192400000,8,8.1,7.95,8.1,79920],[1695056400000,8.1,8.1,7.95,7.95,99500],[1695142800000,8.05,8.05,8,8,149600],[1695229200000,7.95,7.95,7.9,7.95,128600],[1695315600000,7.95,7.95,7.85,7.95,62500],[1695661200000,7.8,7.9,7.8,7.85,63900],[1695747600000,7.8,7.85,7.7,7.7,113000],[1695834000000,7.7,7.7,7.45,7.65,150400],[1695920400000,7.55,8,7.55,7.75,90700],[1696006800000,7.65,7.75,7.55,7.75,62100],[1696266000000,7.6,7.7,7.55,7.65,57400],[1696352400000,7.65,7.65,7.5,7.6,95800],[1696438800000,7.55,7.55,7.45,7.5,92500],[1696525200000,7.5,7.55,7.45,7.45,128000],[1696611600000,7.45,7.5,7.45,7.5,104000],[1696870800000,7.4,7.4,7.25,7.35,161200],[1696957200000,7.35,7.35,7.2,7.3,101500],[1697043600000,7.35,7.55,7.3,7.5,222300],[1697130000000,7.5,7.55,7.4,7.4,119100],[1697475600000,7.4,7.4,7.1,7.2,217500],[1697562000000,7.25,7.4,7.2,7.35,92700],[1697648400000,7.3,7.35,7.15,7.2,62600],[1697734800000,7.1,7.2,7.1,7.15,140900],[1697821200000,7.1,7.1,6.7,6.7,297900],[1698166800000,6.7,6.8,6.65,6.75,175400],[1698253200000,6.75,6.9,6.75,6.8,94300],[1698339600000,6.8,6.85,6.55,6.55,246700],[1698426000000,6.6,6.7,6.55,6.7,95200],[1698685200000,6.55,6.7,6.55,6.6,128700],[1698771600000,6.55,6.6,6.4,6.55,144300],[1698858000000,6.55,6.6,6.55,6.55,54900],[1698944400000,6.6,6.85,6.6,6.85,116600],[1699030800000,6.85,6.9,6.8,6.8,56900],[1699290000000,6.8,6.85,6.2,6.45,336300],[1699376400000,6.5,6.6,6.5,6.6,71800],[1699462800000,6.2,6.3,6.1,6.3,523100],[1699549200000,6.3,6.3,6.1,6.25,212200],[1699635600000,6.25,6.25,6.1,6.2,91000],[1699894800000,6.1,6.2,6.05,6.15,135600],[1699981200000,6.05,6.05,6,6,246500],[1700067600000,6,6,5.65,5.85,774800],[1700154000000,5.9,5.9,5.8,5.85,124000],[1700240400000,5.8,6,5.75,5.95,188200],[1700499600000,6.05,6.05,5.8,5.8,154000],[1700586000000,5.8,6.1,5.8,6,21900],[1700672400000,6.1,6.15,6,6.15,87700],[1700758800000,6.1,6.15,6,6.1,152900],[1700845200000,6.1,6.15,5.9,5.9,147900],[1701104400000,5.9,5.95,5.85,5.85,98700],[1701190800000,5.95,6,5.9,6,70200],[1701277200000,5.95,5.95,5.85,5.95,69100],[1701363600000,6,6.2,5.95,6.1,130400],[1701450000000,6.1,6.1,5.95,5.95,47900],[1701709200000,6.15,6.3,6.05,6.25,113000],[1701882000000,6.3,6.5,6.3,6.5,68600],[1701968400000,6.5,6.7,6.5,6.7,97600],[1702054800000,6.7,6.7,6.5,6.6,83000],[1702400400000,6.75,6.75,6.6,6.65,23500],[1702486800000,6.55,6.55,6.4,6.45,26200],[1702573200000,6.35,6.45,6.35,6.45,51600],[1702659600000,6.55,6.7,6.45,6.55,253000],[1702918800000,6.6,6.6,6.45,6.55,14700],[1703005200000,6.6,6.65,6.5,6.6,63500],[1703091600000,6.6,6.6,6.45,6.6,63000],[1703178000000,6.5,6.6,6.5,6.6,9100],[1703264400000,6.5,6.6,6.45,6.6,28100],[1703264400000,6.5,6.6,6.45,6.6,28100],[1703523600000,6.65,6.65,6.5,6.6,93900],[1703523600000,6.65,6.65,6.5,6.6,93900],[1703610000000,6.6,6.6,6.5,6.6,42100],[1703696400000,6.6,6.95,6.55,6.95,220400],[1703782800000,6.95,7.2,6.9,7.2,182500],[1704214800000,7.15,7.25,6.95,7.05,130900],[1704301200000,7.05,7.1,7,7.1,76300],[1704387600000,7.1,7.15,7.05,7.15,47900],[1704474000000,7.2,7.2,7.05,7.15,65400],[1704733200000,7.2,7.2,7.1,7.15,66400],[1704819600000,7.1,7.1,6.85,6.95,135600],[1704906000000,6.95,6.95,6.85,6.95,45800],[1704992400000,6.95,7,6.85,6.95,24400],[1705078800000,7,7,6.85,6.95,26200],[1705338000000,6.9,6.95,6.9,6.9,12300],[1705424400000,6.9,6.9,6.7,6.75,110200],[1705510800000,6.6,6.75,6.6,6.75,134500],[1705597200000,6.55,6.7,6.55,6.7,73600],[1705942800000,6.95,6.95,6.6,6.85,102300],[1706029200000,6.7,6.8,6.6,6.8,20900],[1706115600000,6.8,6.85,6.7,6.8,20100],[1706202000000,6.8,6.85,6.65,6.7,20400],[1706288400000,6.7,6.8,6.7,6.8,6000],[1706547600000,6.6,6.75,6.6,6.75,42700],[1706634000000,6.75,6.9,6.75,6.85,28400],[1706720400000,6.9,6.9,6.75,6.8,20100],[1706806800000,6.75,6.75,6.75,6.75,1600],[1706893200000,6.7,6.9,6.7,6.8,45300],[1707152400000,6.95,6.95,6.6,6.7,33900],[1707238800000,6.8,6.85,6.65,6.75,86900],[1707325200000,6.65,6.8,6.55,6.75,75200],[1707411600000,6.8,6.85,6.6,6.85,16200],[1707498000000,6.8,6.8,6.75,6.8,5800],[1707757200000,7.25,7.25,6.95,7.1,99400],[1707843600000,7.2,7.2,7,7.15,16800],[1707930000000,7.2,7.2,6.95,7.1,23400],[1708016400000,7.1,7.25,7.1,7.15,68800],[1708102800000,7.2,7.25,6.9,7.1,97900],[1708362000000,6.75,6.95,6.7,6.8,164500],[1708448400000,6.9,6.9,6.8,6.8,41800],[1708534800000,6.7,6.9,6.7,6.9,42700],[1708621200000,6.9,6.9,6.75,6.85,17700],[1708707600000,6.8,6.85,6.7,6.85,13200],[1709053200000,6.75,6.9,6.7,6.75,43000],[1709139600000,6.85,6.85,6.6,6.6,81200],[1709226000000,6.6,6.6,6.1,6.1,179100],[1709312400000,6.1,6.2,6.1,6.1,66700],[1709571600000,6.1,6.2,6.1,6.2,37700],[1709658000000,6.25,6.25,6.1,6.15,9600],[1709744400000,6.2,6.25,6.1,6.25,64000],[1709830800000,6.25,6.25,6.15,6.25,10600],[1709917200000,6.2,6.25,6.1,6.15,67500],[1710176400000,6.1,6.15,6.05,6.15,97700],[1710262800000,6.1,6.15,6,6.1,58500],[1710349200000,6.1,6.1,6.1,6.1,34400],[1710435600000,6.15,6.3,6.05,6.1,157000],[1710522000000,6.1,6.1,6,6,115500],[1710781200000,6.05,6.2,6.05,6.15,86000],[1710867600000,6.15,6.15,6.1,6.15,20700],[1710954000000,6.15,6.2,6.15,6.2,32300],[1711040400000,6.15,6.2,6.1,6.15,87600],[1711126800000,6.15,6.15,6.05,6.1,47900],[1711386000000,6.05,6.05,5.9,5.95,224000],[1711472400000,5.95,6.1,5.95,6.1,62300],[1711558800000,6.1,6.1,6,6.05,28300],[1711645200000,6.05,6.1,6,6.05,35600],[1711731600000,6,6,5.9,5.9,75800],[1711990800000,5.9,5.95,5.9,5.9,40600],[1712077200000,5.85,6,5.85,6,10500],[1712250000000,5.95,5.95,5.9,5.9,38200],[1712336400000,5.9,5.9,5.85,5.85,51500],[1712682000000,5.85,5.85,5.65,5.75,333800],[1712768400000,5.65,5.75,5.55,5.75,127100],[1712854800000,5.75,5.9,5.6,5.85,152200],[1713373200000,5.65,5.8,5.6,5.7,136200],[1713459600000,5.7,5.75,5.6,5.75,114000],[1713546000000,5.7,5.75,5.45,5.65,332100],[1713805200000,5.65,5.9,5.6,5.9,62100],[1713891600000,5.9,5.9,5.55,5.85,64700],[1713978000000,5.75,5.85,5.75,5.85,40800],[1714064400000,5.85,5.9,5.75,5.9,56100],[1714150800000,5.85,5.9,5.8,5.9,34600],[1714410000000,5.9,5.9,5.8,5.9,20200],[1714496400000,5.8,5.9,5.7,5.9,22000],[1714669200000,5.85,5.85,5.7,5.85,117400],[1714755600000,5.85,5.85,5.75,5.85,120800],[1715101200000,5.85,5.85,5.8,5.85,45500],[1715187600000,5.85,6,5.8,5.9,36000],[1715274000000,5.85,5.9,5.75,5.75,84700],[1715360400000,5.9,5.9,5.8,5.9,100200],[1715619600000,5.85,5.95,5.85,5.95,26600],[1715706000000,5.95,5.95,5.85,5.9,19900],[1715792400000,5.9,5.9,5.8,5.9,49300],[1715878800000,5.85,5.85,5.85,5.85,8900],[1715965200000,5.85,5.9,5.7,5.85,75300],[1716224400000,5.55,5.7,5.45,5.65,198500],[1716310800000,5.65,5.7,5.6,5.7,17800],[1716483600000,5.7,5.75,5.7,5.75,15500],[1716570000000,5.8,5.8,5.75,5.8,13400],[1716829200000,5.7,5.7,5.5,5.6,57500],[1716915600000,5.5,5.75,5.5,5.7,25400],[1717002000000,5.6,5.6,5.5,5.5,1331100],[1717088400000,5.55,5.55,5.35,5.4,167500],[1717174800000,5.3,5.45,5.3,5.4,56100],[1717520400000,5.35,5.35,5.2,5.25,117300],[1717606800000,5.15,5.25,5.15,5.15,69500],[1717693200000,5.15,5.15,5.1,5.15,42000],[1717693200000,5.15,5.15,5.1,5.15,42000],[1717693200000,5.15,5.15,5.1,5.15,42000],[1717779600000,5.1,5.25,5.05,5.2,18900],[1718038800000,5.2,5.25,5.2,5.25,8300],[1718125200000,5.25,5.3,5.25,5.3,7700],[1718211600000,5.35,5.35,5.2,5.25,15000],[1718298000000,5.2,5.2,5,5.2,59100],[1718384400000,5.1,5.15,4.98,5.1,85200],[1718643600000,5,5.2,4.9,4.9,44000],[1718730000000,4.9,5.05,4.9,5.05,32000],[1718816400000,5.05,5.1,4.92,5.05,42700],[1718902800000,5,5.1,5,5.05,71000],[1718989200000,5,5.1,4.96,4.96,245000],[1719248400000,4.98,4.98,4.96,4.96,38100],[1719334800000,5,5.1,5,5.1,20100],[1719421200000,5.1,5.1,5,5.05,8200],[1719507600000,5,5,4.96,4.96,24300],[1719594000000,4.98,5,4.94,4.98,291300],[1719853200000,4.98,5.05,4.98,5,74600],[1719939600000,4.98,4.98,4.94,4.96,296900],[1720026000000,4.96,4.98,4.92,4.98,322400],[1720112400000,5,5,4.96,4.96,8700],[1720198800000,5.1,5.1,4.9,4.9,46600],[1720458000000,4.94,4.94,4.92,4.92,6500],[1720544400000,4.92,4.92,4.86,4.9,64800],[1720630800000,4.9,4.92,4.86,4.9,5700],[1720717200000,4.9,4.9,4.86,4.88,15300],[1720803600000,4.88,4.9,4.86,4.86,38200],[1721062800000,4.8,4.86,4.8,4.82,20300],[1721149200000,4.8,4.8,4.72,4.76,73300],[1721235600000,4.74,4.74,4.46,4.48,180300],[1721322000000,4.46,4.48,4.4,4.46,41800],[1721408400000,4.3,4.34,4.26,4.26,90900],[1721754000000,4.26,4.26,3.6,3.74,420200],[1721840400000,3.6,3.9,3.6,3.86,59700],[1721926800000,3.84,3.86,3.76,3.78,44900],[1722013200000,3.76,3.82,3.74,3.82,5000],[1722358800000,3.8,4.04,3.8,3.88,37100],[1722445200000,3.94,3.98,3.92,3.92,44800],[1722531600000,4.02,4.1,3.98,4,15800],[1722618000000,4,4,3.94,3.96,11300],[1722877200000,3.96,3.96,3.54,3.7,117600],[1722963600000,3.66,3.72,3.6,3.64,45100],[1723050000000,3.62,3.76,3.62,3.64,30400],[1723136400000,3.5,3.64,3.48,3.54,151600],[1723222800000,3.64,3.64,3.58,3.58,35100],[1723568400000,3.6,3.6,3.48,3.52,11700],[1723654800000,3.5,3.58,3.5,3.56,8900],[1723741200000,3.58,3.58,3.44,3.58,52000],[1723827600000,3.48,3.6,3.06,3.6,122800],[1724086800000,3.58,3.6,3.54,3.58,8900],[1724173200000,3.58,3.62,3.58,3.6,52500],[1724259600000,3.62,3.66,3.62,3.64,92800],[1724346000000,3.66,3.8,3.66,3.74,21400],[1724432400000,3.76,3.76,3.66,3.72,35500],[1724691600000,3.74,3.78,3.72,3.78,53200],[1724778000000,3.78,3.82,3.76,3.82,39200],[1724864400000,3.84,3.84,3.8,3.82,1200],[1724950800000,3.82,3.82,3.78,3.78,14500],[1725037200000,3.78,3.82,3.76,3.8,27400],[1725296400000,3.8,3.8,3.76,3.76,13600],[1725382800000,3.88,3.88,3.72,3.88,44100],[1725469200000,3.9,3.9,3.8,3.9,59300],[1725555600000,3.9,4,3.88,3.96,114400],[1725642000000,4,4.2,3.96,4.2,189000],[1725901200000,4.2,4.46,4.14,4.44,158100],[1725987600000,4.48,4.48,4.4,4.48,15200],[1726074000000,4.5,4.58,4.32,4.4,27400],[1726160400000,4.62,4.7,4.44,4.46,42600],[1726246800000,4.64,4.78,4.46,4.76,128400],[1726506000000,4.82,4.82,4.72,4.72,48300],[1726592400000,4.82,4.88,4.74,4.78,27500],[1726678800000,4.5,4.76,4.48,4.76,77400],[1726765200000,4.82,4.82,4.7,4.74,20100],[1726851600000,4.74,4.82,4.7,4.76,48600],[1727110800000,4.76,4.76,4.7,4.76,22000],[1727197200000,4.64,4.76,4.6,4.68,33700],[1727283600000,4.68,4.68,4.5,4.56,44300],[1727370000000,4.5,4.52,4.36,4.36,152900],[1727456400000,4.4,4.46,4.36,4.36,11600],[1727715600000,4.52,4.52,4.42,4.42,22800],[1727802000000,4.42,4.42,4.4,4.42,2700],[1727888400000,4.32,4.36,4.26,4.34,39800],[1727974800000,4.32,4.34,4.3,4.34,18700],[1728061200000,4.34,4.34,4.3,4.3,8700],[1728320400000,4.3,4.32,4.3,4.32,3600],[1728406800000,4.34,4.34,4.3,4.32,18600],[1728493200000,4.32,4.32,4.3,4.3,7500],[1728579600000,4.34,4.36,4.18,4.24,106600],[1728666000000,4.34,4.34,4.2,4.22,21600],[1729011600000,4.2,4.36,4.14,4.28,53500],[1729098000000,4.38,4.38,4.2,4.2,65700],[1729184400000,4.2,4.34,4.2,4.2,14800],[1729270800000,4.14,4.24,4.1,4.2,12600],[1729530000000,4.16,4.24,4.16,4.18,6900],[1729616400000,4.18,4.2,4.1,4.2,21200],[1729789200000,4.2,4.2,4.18,4.18,3200],[1729875600000,4.16,4.16,4.14,4.14,1200],[1730134800000,4.12,4.14,4.02,4.14,16100],[1730221200000,4.06,4.06,4.02,4.02,25700],[1730307600000,4.04,4.1,4.02,4.1,1900],[1730394000000,4.1,4.1,4,4.08,4500],[1730480400000,4.08,4.12,4.02,4.12,15100],[1730739600000,4.02,4.18,4,4,20500],[1730826000000,4.08,4.08,4.08,4.08,200],[1730912400000,4.02,4.1,4.02,4.1,2500],[1730998800000,4.08,4.1,4.02,4.02,8700],[1731085200000,4.14,4.14,3.98,4.04,8900],[1731344400000,4.02,4.04,4,4,3900],[1731430800000,4,4.06,4,4.06,4300],[1731517200000,3.94,4.06,3.94,4.02,32100],[1731603600000,4,4.04,3.98,4,13300],[1731690000000,4,4,3.98,3.98,3800],[1731949200000,3.9,3.98,3.82,3.96,9100],[1732035600000,3.94,3.94,3.8,3.9,21500],[1732122000000,3.86,4.02,3.76,4,51300],[1732208400000,3.98,4,3.82,3.96,7900],[1732294800000,3.9,3.9,3.8,3.88,19900],[1732554000000,3.86,3.98,3.66,3.66,79700],[1732640400000,3.66,3.86,3.5,3.5,86000],[1732726800000,3.44,3.88,3.4,3.5,113300],[1732813200000,3.56,3.56,3.12,3.5,132800],[1732899600000,3.46,3.54,3.4,3.42,45300],[1733158800000,3.4,3.7,3.4,3.62,19200],[1733245200000,3.62,3.72,3.4,3.7,79500],[1733331600000,3.68,3.94,3.48,3.78,111000],[1733504400000,3.82,3.84,3.46,3.6,156000],[1733763600000,4.5,4.5,3.6,3.84,332800],[1733936400000,3.82,3.82,3.72,3.72,25900],[1734022800000,3.56,3.64,3.56,3.64,22700],[1734109200000,3.64,3.84,3.62,3.7,20700],[1734368400000,3.66,3.66,3.52,3.56,31900],[1734454800000,3.62,3.66,3.44,3.48,16800],[1734541200000,3.48,3.48,3.46,3.48,900],[1734627600000,3.44,3.44,3.36,3.36,8700],[1734714000000,3.48,3.48,3.38,3.38,600],[1734973200000,3.48,3.48,3.36,3.46,2800],[1735059600000,3.48,3.48,3.34,3.34,13600],[1735146000000,3.46,3.46,3.42,3.42,4700],[1735232400000,3.48,3.48,3.3,3.44,3500],[1735318800000,0,0,0,3.44,0],[1735578000000,3.42,3.44,3.4,3.44,21500],[1735837200000,3.42,3.42,3.32,3.38,11300],[1735923600000,3.38,3.48,3.36,3.48,37200],[1736182800000,3.48,3.48,3.36,3.46,5500],[1736269200000,3.48,3.56,3.4,3.54,33500],[1736355600000,3.5,3.54,3.48,3.48,6200],[1736442000000,3.56,3.56,3.4,3.52,24600],[1736528400000,3.4,3.52,3.24,3.48,23700],[1736787600000,3.52,3.52,3.38,3.46,32700],[1736874000000,3.46,3.46,3.38,3.4,5900],[1736960400000,3.48,3.48,3.36,3.36,3600],[1737046800000,3.26,3.44,3.26,3.44,3900],[1737133200000,3.3,3.42,3.3,3.4,7800],[1737392400000,3.44,3.46,3.34,3.46,14800],[1737478800000,3.32,3.44,3.22,3.34,9400],[1737565200000,3.44,3.44,3.3,3.34,13300],[1737651600000,3.34,3.34,3.2,3.34,15200],[1737738000000,3.36,3.46,3.36,3.38,43800],[1737997200000,3.36,3.44,3.3,3.32,50500],[1738083600000,3.44,3.44,3.28,3.3,13900],[1738170000000,3.42,3.42,3.3,3.36,41100],[1738256400000,3.4,3.4,3.34,3.4,7900],[1738342800000,3.38,3.38,3.3,3.3,5600],[1738602000000,3.24,3.24,3.14,3.16,45600],[1738688400000,3.26,3.3,3.26,3.26,2500],[1738774800000,3.18,3.2,3.1,3.2,56400],[1738861200000,3.16,3.22,3.06,3.06,43000],[1738947600000,3.04,3.04,2.8,2.96,98400],[1739206800000,2.96,2.98,2.92,2.92,14200],[1739293200000,2.88,3.22,2.84,3.02,92700],[1739466000000,3.18,3.2,2.98,3.02,74100],[1739552400000,3.18,3.18,3.02,3.16,14400],[1739811600000,3.18,3.28,3.18,3.24,12800],[1739898000000,3.24,3.3,3.12,3.3,66900],[1739984400000,3.3,3.4,3.28,3.36,68200],[1740070800000,3.36,3.54,3.3,3.5,110300],[1740157200000,3.5,3.64,3.44,3.52,50200],[1740416400000,3.46,3.5,3.26,3.5,71900],[1740502800000,3.54,3.56,3.2,3.54,66400],[1740589200000,3.6,3.6,3.36,3.58,18400],[1740675600000,3.58,3.58,3.38,3.56,17200],[1740762000000,3.34,3.56,3.32,3.44,5400],[1741021200000,3.56,3.56,3.2,3.2,8100],[1741107600000,3.4,3.52,3.14,3.26,38700],[1741194000000,3.16,3.26,3.14,3.22,29200],[1741280400000,3.3,3.3,3.2,3.24,4700],[1741366800000,3.24,3.24,3.12,3.24,11600],[1741626000000,3.2,3.24,3.2,3.24,6200],[1741712400000,3.24,3.24,3.12,3.24,4400],[1741798800000,3.2,3.2,3.14,3.18,26400],[1741885200000,3.24,3.26,3.22,3.22,19800],[1741971600000,3.28,3.3,3.16,3.28,1500],[1742230800000,3.28,3.4,3.26,3.36,17600],[1742317200000,3.34,3.34,3.3,3.34,2900],[1742403600000,3.4,3.4,3.3,3.34,22800],[1742490000000,3.3,3.36,3.26,3.36,13000],[1742576400000,3.34,3.4,3.3,3.4,2800],[1742835600000,3.4,3.48,3.02,3.4,5400],[1742922000000,3.38,3.38,3.34,3.36,1400],[1743008400000,3.34,3.34,3.34,3.34,200],[1743094800000,3.3,3.38,3.3,3.36,10600],[1743181200000,3.26,3.34,3.14,3.14,4800],[1743440400000,3.18,3.36,3.16,3.28,119000],[1743526800000,3.3,3.36,3.14,3.26,32100],[1743613200000,3.2,3.24,3.14,3.22,14000],[1743699600000,3.2,3.24,3.18,3.2,2600],[1743786000000,3.18,3.18,3.12,3.18,30100],[1744131600000,3.16,3.16,2.84,2.84,70600],[1744218000000,2.74,2.76,2.42,2.56,95300],[1744304400000,2.56,2.82,2.56,2.8,27700],[1744390800000,2.84,2.84,2.74,2.8,1500],[1744822800000,2.7,2.82,2.68,2.8,11200],[1744909200000,2.82,3,2.72,2.9,6800],[1744995600000,2.78,2.78,2.72,2.76,6700],[1745254800000,2.86,2.96,2.72,2.74,38500],[1745341200000,2.82,2.82,2.66,2.68,14000],[1745427600000,2.8,2.8,2.76,2.76,1500],[1745514000000,2.78,2.78,2.7,2.7,1400],[1745600400000,2.74,2.74,2.6,2.64,38900],[1745859600000,2.72,2.76,2.54,2.54,179200],[1745946000000,2.6,2.6,2.48,2.5,59900],[1746032400000,2.44,2.7,2.44,2.64,2900],[1746205200000,2.66,2.8,2.6,2.64,105900],[1746550800000,2.68,2.72,2.64,2.68,13200],[1746637200000,2.72,2.72,2.56,2.64,18700],[1746723600000,2.58,2.64,2.44,2.64,8400],[1746810000000,2.68,2.7,2.44,2.62,77200],[1746810000000,2.68,2.7,2.44,2.62,77200],[1747155600000,2.68,2.68,2.54,2.54,15000],[1747242000000,2.54,2.62,2.48,2.6,8600],[1747414800000,2.64,2.64,2.52,2.62,1500],[1747674000000,2.54,2.66,2.54,2.6,14300],[1747760400000,2.54,2.6,2.44,2.6,54900],[1747846800000,2.56,2.58,2.42,2.58,55200],[1747933200000,2.54,2.58,2.54,2.58,2100],[1748019600000,2.5,2.56,2.5,2.56,11900],[1748278800000,2.5,2.56,2.48,2.5,21500],[1748365200000,2.48,2.78,2.46,2.46,39800],[1748451600000,2.6,2.6,2.48,2.56,1600],[1748538000000,2.6,2.64,2.48,2.52,2600],[1748624400000,2.54,2.58,2.38,2.52,46400],[1749056400000,2.42,2.52,2.42,2.5,3200],[1749142800000,2.44,2.5,2.42,2.5,9200],[1749229200000,2.56,2.56,2.44,2.54,16200],[1749488400000,2.56,2.56,2.5,2.54,3400],[1749574800000,2.46,2.52,2.44,2.5,16700],[1749661200000,2.46,2.5,2.44,2.5,5600],[1749747600000,2.42,2.5,2.4,2.5,9700],[1749834000000,2.42,2.5,2.04,2.5,72600],[1750093200000,2.38,2.48,2.36,2.46,8900],[1750179600000,2.46,2.46,2.42,2.42,1400],[1750266000000,2.4,2.4,2.32,2.32,6700],[1750352400000,2.16,2.3,2.16,2.3,10300],[1750438800000,2.34,2.34,2.1,2.3,38100],[1750698000000,2.2,2.28,2.16,2.24,4700],[1750784400000,2.34,2.34,2.2,2.3,4100],[1750870800000,2.36,2.36,2.24,2.3,3800],[1750957200000,2.36,2.36,2.24,2.3,9700],[1751043600000,2.38,2.38,2.26,2.32,1000],[1751302800000,2.3,2.32,2.3,2.3,2200],[1751389200000,2.32,2.32,2.18,2.2,22500],[1751475600000,2.2,2.2,2.12,2.18,20200],[1751562000000,2.16,2.18,2.14,2.14,9000],[1751648400000,2.18,2.2,2.1,2.1,127500],[1751907600000,2.08,2.1,2.06,2.06,7300],[1751994000000,2.08,2.08,2.06,2.06,9300],[1752080400000,2.12,2.12,2,2,57300],[1752253200000,2.04,2.04,1.98,1.98,24100],[1752512400000,2.02,2.04,1.92,1.98,51500],[1752598800000,1.98,2,1.97,1.99,356600],[1752685200000,2,2,1.96,1.96,325000],[1752771600000,1.99,2,1.96,1.99,87500],[1752858000000,2,2.06,1.96,1.96,262600],[1753117200000,1.96,1.96,1.93,1.95,143500],[1753203600000,1.95,2.22,1.95,1.97,74100],[1753290000000,2,2,1.98,1.99,169600],[1753376400000,2,2,1.96,1.98,186900],[1753462800000,2,2.06,1.96,2,26500],[1753808400000,1.99,2.02,1.97,2,47300],[1753894800000,1.98,1.99,1.95,1.98,14200],[1753981200000,1.95,1.97,1.94,1.97,72800],[1754067600000,1.93,1.97,1.93,1.97,42300],[1754326800000,1.97,2.1,1.97,1.99,72300],[1754413200000,1.97,1.98,1.95,1.97,43000],[1754499600000,1.99,2.1,1.96,2.02,31300],[1754586000000,2.02,2.06,2,2.04,48300],[1754672400000,2,2.04,1.98,2,47400],[1755104400000,2.06,2.06,1.98,2,13200],[1755190800000,1.99,2,1.99,1.99,1400],[1755277200000,2.04,2.04,1.93,1.99,24000],[1755536400000,2.04,2.04,1.96,2,4300],[1755622800000,1.98,1.98,1.95,1.95,25300],[1755709200000,1.99,1.99,1.99,1.99,100],[1755795600000,1.99,2.04,1.99,2,42300],[1755882000000,1.99,1.99,1.97,1.99,15800],[1756227600000,2.02,2.02,1.98,2.02,32500],[1756314000000,2.02,2.3,2.02,2.08,293400],[1756400400000,2.08,2.14,2.08,2.14,13000],[1756486800000,2.12,2.16,2.12,2.14,23600],[1756746000000,2.12,2.16,2.1,2.16,55900],[1756832400000,2.16,2.3,2.12,2.2,17600],[1756918800000,2.2,2.26,2.2,2.26,1600],[1757005200000,2.26,2.32,2.26,2.28,24200],[1757091600000,2.26,2.32,2.26,2.3,13100],[1757350800000,2.32,2.32,2.2,2.22,61600],[1757437200000,2.22,2.32,2.22,2.3,14100],[1757523600000,2.26,2.32,2.26,2.32,9400],[1757610000000,2.28,2.3,2.28,2.3,2000],[1757696400000,2.32,2.32,2.24,2.32,15700],[1757955600000,2.28,2.38,2.28,2.38,15500],[1758042000000,2.32,2.38,2.3,2.38,6800],[1758128400000,2.4,2.4,2.38,2.4,18000],[1758214800000,2.38,2.4,2.36,2.4,1800],[1758301200000,2.36,2.42,2.36,2.4,32200],[1758560400000,2.42,2.46,2.4,2.42,72300],[1758646800000,2.46,2.46,2.34,2.34,184900],[1758733200000,2.34,2.6,2.34,2.6,156500],[1758819600000,2.6,2.72,2.6,2.64,110200],[1758906000000,2.66,2.66,2.6,2.6,70600],[1759165200000,2.58,2.6,2.52,2.52,20100],[1759251600000,2.48,2.6,2.44,2.54,21300],[1759338000000,2.54,2.54,2.44,2.46,12600],[1759424400000,2.46,2.6,2.44,2.5,40900],[1759510800000,2.56,2.56,2.44,2.52,53200],[1759770000000,2.46,2.52,2.44,2.46,66800],[1759856400000,2.46,2.48,2.46,2.48,13700],[1759942800000,2.48,2.48,2.44,2.48,16100],[1760029200000,2.5,2.52,2.48,2.48,17600],[1760115600000,2.5,2.5,2.4,2.5,19600],[1760461200000,2.5,2.5,2.4,2.46,12400],[1760547600000,2.46,2.46,2.4,2.4,19300],[1760634000000,2.4,2.5,2.32,2.38,59300],[1760720400000,2.38,2.38,2.22,2.24,34900],[1760979600000,2.22,2.22,2.14,2.16,24500],[1761066000000,2.18,2.52,2.18,2.48,18500],[1761152400000,2.46,2.48,2.4,2.48,4300],[1761325200000,2.4,2.48,2.38,2.48,5300],[1761584400000,2.48,2.48,2.36,2.46,2400],[1761670800000,2.46,2.46,2.38,2.46,1800],[1761757200000,2.4,2.46,2.4,2.46,1300],[1761843600000,2.48,2.48,2.38,2.46,52800],[1761930000000,2.42,2.42,2.42,2.42,600],[1762189200000,2.46,2.46,2.42,2.46,3500],[1762275600000,2.46,2.48,2.42,2.46,12000],[1762362000000,2.46,2.48,2.38,2.46,6100],[1762448400000,2.46,2.48,2.46,2.46,1300],[1762534800000,2.3,2.46,2.3,2.42,17100],[1762794000000,2.42,2.44,2.4,2.4,2000],[1762880400000,2.44,2.44,2.38,2.38,2100],[1762966800000,2.4,2.44,2.34,2.36,6100],[1763053200000,2.36,2.38,2.34,2.34,5000],[1763139600000,2.38,2.38,2.3,2.32,7000],[1763398800000,2.38,2.44,2.36,2.38,1600],[1763485200000,2.3,2.4,2.24,2.32,18600],[1763571600000,2.38,2.38,2.14,2.28,48800],[1763658000000,2.32,2.32,2.22,2.3,2600],[1763744400000,2.34,2.34,2.14,2.18,109500],[1764003600000,2.3,2.34,2.16,2.26,3100],[1764090000000,2.26,2.26,2.26,2.26,1100],[1764176400000,2.28,2.38,2.28,2.38,1000],[1764262800000,2.32,2.36,2.32,2.34,3400],[1764349200000,2.32,2.32,2.3,2.32,20900],[1764608400000,2.34,2.34,2.3,2.3,300],[1764694800000,2.36,2.36,2.24,2.36,1000],[1764781200000,2.34,2.34,2.32,2.32,30900],[1764867600000,2.36,2.36,2.22,2.22,142200],[1765213200000,2.32,2.34,2.22,2.22,75300],[1765299600000,2.3,2.36,2.2,2.3,51300],[1765472400000,2.32,2.32,2.28,2.3,1000],[1765558800000,2.34,2.36,2.3,2.32,1600]]