[[1678467600000,4.42,4.58,4.4,4.42,662601],[1678726800000,4.42,4.42,4.26,4.28,932503],[1678813200000,4.26,4.28,4.22,4.24,496600],[1678899600000,4.26,4.28,4.24,4.26,644200],[1678986000000,4.24,4.26,4.24,4.26,83101],[1679072400000,4.26,4.34,4.26,4.34,184300],[1679331600000,4.34,4.4,4.32,4.36,312040],[1679418000000,4.36,4.38,4.32,4.32,124500],[1679504400000,4.34,4.36,4.32,4.34,85900],[1679590800000,4.34,4.36,4.34,4.34,52400],[1679677200000,4.34,4.38,4.34,4.38,49200],[1679936400000,4.38,4.38,4.32,4.38,50500],[1680022800000,4.36,4.38,4.34,4.38,21800],[1680109200000,4.36,5.6,4.36,4.38,140600],[1680195600000,4.4,4.44,4.38,4.44,34400],[1680282000000,4.4,4.44,4.4,4.42,33800],[1680541200000,4.42,4.46,4.4,4.42,144403],[1680627600000,4.42,4.46,4.42,4.44,94000],[1680714000000,4.44,4.44,4.4,4.4,132700],[1680800400000,4.44,4.44,4.4,4.4,132700],[1680886800000,4.42,4.42,4.4,4.42,58900],[1681146000000,4.42,4.42,4.42,4.42,37100],[1681232400000,4.44,4.44,4.4,4.44,107100],[1681318800000,4.42,4.42,4.4,4.4,35900],[1681405200000,4.42,4.42,4.4,4.4,35900],[1681491600000,4.42,4.42,4.4,4.4,35900],[1681750800000,4.42,4.5,4.42,4.48,86000],[1681837200000,4.44,4.5,4.42,4.46,95833],[1681923600000,4.46,4.52,4.46,4.48,108400],[1682010000000,4.46,4.52,4.44,4.52,26400],[1682096400000,4.5,4.5,4.46,4.46,41700],[1682355600000,4.48,4.56,4.48,4.56,91102],[1682442000000,4.54,4.74,4.52,4.74,123401],[1682528400000,4.74,4.74,4.58,4.7,43101],[1682614800000,4.54,4.66,4.54,4.56,147901],[1682701200000,4.6,4.66,4.54,4.66,108901],[1682960400000,4.6,4.66,4.54,4.66,108901],[1683046800000,4.58,4.6,4.54,4.6,37500],[1683133200000,4.56,4.56,4.5,4.52,101800],[1683565200000,4.54,4.64,4.54,4.56,66700],[1683651600000,4.6,4.7,4.6,4.68,153000],[1683738000000,4.68,5.05,4.68,4.96,337400],[1683824400000,5,5.05,4.86,5,356302],[1683910800000,5,5.05,4.84,4.88,263801],[1684170000000,4.8,4.86,4.68,4.68,67500],[1684256400000,4.7,4.74,4.66,4.74,76600],[1684342800000,4.74,4.76,4.6,4.6,168800],[1684429200000,4.56,4.7,4.56,4.6,66000],[1684515600000,4.6,4.62,4.6,4.62,69200],[1684774800000,4.64,4.64,4.54,4.62,151100],[1684861200000,4.62,4.74,4.62,4.68,72500],[1684947600000,4.7,4.72,4.68,4.68,72800],[1685034000000,4.68,4.7,4.68,4.7,39034],[1685120400000,4.68,4.72,4.66,4.7,126300],[1685379600000,4.8,4.86,4.7,4.86,75401],[1685466000000,4.86,4.86,4.76,4.76,427900],[1685552400000,4.76,5.1,4.76,5.05,156311],[1685638800000,5.05,5.15,4.9,5,111300],[1685725200000,5,5.1,5,5.05,65800],[1685984400000,5,5.1,5,5.05,65800],[1686070800000,5.1,5.1,4.96,5,76430],[1686157200000,5,5.1,5,5.05,127801],[1686243600000,5,5.2,5,5.1,78200],[1686330000000,5.1,5.3,5.1,5.1,172000],[1686589200000,5.15,5.2,5.1,5.1,55101],[1686675600000,5.1,5.55,5.1,5.5,569434],[1686762000000,5.5,5.5,5.3,5.3,98101],[1686848400000,5.3,5.35,5.3,5.3,158200],[1686934800000,5.3,5.3,5.25,5.25,69902],[1687194000000,5.25,5.25,5.25,5.25,368500],[1687280400000,5.3,5.3,5.15,5.3,107020],[1687366800000,5.25,5.25,5.2,5.25,84300],[1687453200000,5.25,5.25,5.2,5.25,387300],[1687539600000,5.25,5.25,5.2,5.25,321600],[1687798800000,5.25,5.25,5.25,5.25,20300],[1687885200000,5.25,5.25,5.2,5.2,58300],[1687971600000,5.25,5.25,5.15,5.2,52400],[1688058000000,5.2,5.25,5.2,5.25,15100],[1688144400000,5.3,5.3,5.25,5.3,84900],[1688403600000,5.25,5.25,5.25,5.25,34000],[1688490000000,5.25,5.4,5.25,5.3,57300],[1688576400000,5.3,5.45,5.25,5.4,144400],[1688662800000,5.5,5.5,5.4,5.4,60603],[1688749200000,5.45,5.5,5.4,5.4,28220],[1689008400000,5.35,5.4,5.3,5.3,20500],[1689094800000,5.3,5.35,5.3,5.35,21400],[1689181200000,5.35,5.35,5.25,5.3,19000],[1689267600000,5.25,5.25,5.2,5.2,93100],[1689354000000,5.2,5.2,5.2,5.2,3000],[1689613200000,5.2,5.25,5.2,5.2,61701],[1689699600000,5.2,5.25,5.2,5.25,26800],[1689786000000,5.25,5.25,5.25,5.25,30100],[1689872400000,5.25,5.25,5.2,5.2,54800],[1689958800000,5.2,5.25,5.2,5.25,20600],[1690218000000,5.25,5.25,5.2,5.2,51900],[1690304400000,5.2,5.2,5.2,5.2,11100],[1690390800000,5.2,5.25,5.15,5.2,74800],[1690477200000,5.2,5.25,5.2,5.25,24800],[1690563600000,5.2,5.25,5.2,5.25,24800],[1690822800000,5.2,5.25,5.2,5.25,73301],[1690909200000,5.2,5.25,5.2,5.25,73301],[1690995600000,5.25,5.25,5.2,5.2,36200],[1691082000000,5.2,5.2,5.2,5.2,24100],[1691168400000,5.2,5.4,5.2,5.25,218021],[1691427600000,5.3,5.45,5.3,5.4,54100],[1691686800000,5.3,5.4,5.3,5.35,36502],[1691773200000,5.35,5.35,5.3,5.3,133702],[1692118800000,5.3,5.3,5.2,5.2,50200],[1692205200000,5.2,5.25,5.15,5.25,19500],[1692291600000,5.2,5.25,5.2,5.25,41414],[1692378000000,5.2,5.2,5.15,5.15,46200],[1692637200000,5.2,5.25,5.15,5.25,28300],[1692723600000,5.25,5.3,5.25,5.3,53300],[1692810000000,5.3,5.3,5.25,5.3,14600],[1692896400000,5.25,5.3,5.25,5.3,21500],[1692982800000,5.3,5.35,5.25,5.35,16000],[1693242000000,5.4,5.4,5.35,5.4,24105],[1693328400000,5.4,5.45,5.4,5.45,17610],[1693414800000,5.45,5.5,5.4,5.5,109000],[1693501200000,5.55,5.55,5.4,5.5,105300],[1693587600000,5.55,5.6,5.5,5.55,53001],[1693846800000,5.55,5.65,5.55,5.6,96202],[1693933200000,7.3,7.3,6.85,7.3,1918109],[1694019600000,7.25,7.25,7.05,7.15,445126],[1694106000000,7.15,7.15,7,7.05,129802],[1694192400000,7.05,7.05,6.95,7.05,88004],[1694451600000,6.95,7,6.85,7,46418],[1694538000000,6.9,7,6.9,7,14800],[1694624400000,7,7,6.9,6.95,53613],[1694710800000,6.9,6.9,6.9,6.9,40500],[1694797200000,6.9,6.9,6.8,6.9,87400],[1695056400000,6.85,6.9,6.85,6.9,1100],[1695142800000,6.85,6.85,6.85,6.85,22200],[1695229200000,6.85,6.85,6.8,6.8,52200],[1695315600000,6.8,6.85,6.8,6.85,32800],[1695661200000,6.8,6.9,6.8,6.9,9300],[1695747600000,6.9,6.9,6.85,6.85,59000],[1695834000000,6.85,6.9,6.85,6.9,69600],[1695920400000,6.9,6.9,6.85,6.9,12100],[1696006800000,6.9,6.95,6.9,6.95,75800],[1696266000000,6.9,6.95,6.9,6.95,105100],[1696352400000,6.9,6.9,6.8,6.85,72900],[1696438800000,6.8,6.85,6.8,6.85,105400],[1696525200000,6.8,6.8,6.7,6.7,85300],[1696611600000,6.75,6.75,6.7,6.7,21700],[1696870800000,6.7,6.7,6.65,6.7,57400],[1696957200000,6.7,6.75,6.7,6.75,49300],[1697043600000,6.75,6.75,6.7,6.75,36700],[1697130000000,6.75,6.8,6.7,6.75,40500],[1697475600000,6.7,6.75,6.7,6.7,51900],[1697562000000,6.75,6.85,6.75,6.85,57800],[1697648400000,6.85,6.85,6.85,6.85,12700],[1697734800000,6.8,6.8,6.75,6.8,35000],[1697821200000,6.8,6.9,6.75,6.9,234300],[1698166800000,6.9,7.15,6.9,7.15,191000],[1698253200000,7.2,7.2,7.15,7.15,39500],[1698339600000,7.2,7.2,6.95,7,293100],[1698426000000,7,7,7,7,352600],[1698685200000,7.15,7.15,7.05,7.05,87500],[1698771600000,7.1,7.1,7.05,7.1,94100],[1698858000000,7.05,7.1,7,7,211700],[1698944400000,6.95,7.1,6.95,7.1,40100],[1699030800000,7.05,7.1,7.05,7.1,7800],[1699290000000,7.1,7.15,7.1,7.15,11500],[1699376400000,7.15,7.15,7.1,7.1,47100],[1699462800000,7.1,7.1,7.1,7.1,25000],[1699549200000,7.1,7.1,7.1,7.1,57500],[1699635600000,7.1,7.1,7.05,7.1,33400],[1699894800000,7,7.1,7,7.1,18300],[1699981200000,7.1,7.1,7.05,7.05,110300],[1700067600000,7.05,7.1,7,7.05,211400],[1700154000000,7.1,7.1,7.05,7.05,44300],[1700240400000,7.1,7.15,7.1,7.15,215900],[1700499600000,7.15,7.15,7.05,7.15,260100],[1700586000000,7.1,7.1,7.1,7.1,49600],[1700672400000,7.1,7.1,7,7.1,110200],[1700758800000,7.05,7.1,7.05,7.1,8000],[1700845200000,7.1,7.15,7.1,7.15,28700],[1701104400000,7.1,7.15,7.05,7.15,63100],[1701190800000,7.15,7.15,7.15,7.15,80000],[1701277200000,7.15,7.15,7.15,7.15,76100],[1701363600000,7.15,7.15,7.05,7.1,46000],[1701450000000,7.1,7.15,7.05,7.15,18300],[1701709200000,7.15,7.15,7.05,7.1,25000],[1701882000000,7.1,7.15,7.05,7.1,64400],[1701968400000,7.05,7.15,7.05,7.15,157300],[1702054800000,7.05,7.05,7.05,7.05,215900],[1702400400000,7.1,7.1,7.05,7.05,83400],[1702486800000,7.1,7.1,7,7,831500],[1702573200000,7,7.1,7,7.1,91400],[1702659600000,7.1,7.1,7,7.05,108800],[1702918800000,7.05,7.05,7,7,236500],[1703005200000,7,7.05,7,7.05,2100],[1703091600000,7.1,7.35,7.1,7.35,1049800],[1703178000000,7.35,7.8,7.35,7.75,1297400],[1703264400000,7.75,7.85,7.6,7.85,295600],[1703523600000,7.8,7.9,7.8,7.85,373700],[1703610000000,7.85,7.9,7.8,7.85,256500],[1703610000000,7.85,7.9,7.8,7.85,256500],[1703696400000,7.85,7.9,7.85,7.85,428400],[1703782800000,7.85,7.9,7.85,7.85,348100],[1704214800000,7.85,7.9,7.75,7.85,138600],[1704301200000,7.85,7.85,7.85,7.85,54900],[1704387600000,7.85,7.85,7.8,7.85,153100],[1704474000000,7.8,7.9,7.8,7.9,429000],[1704733200000,7.9,7.9,7.8,7.85,121600],[1704819600000,7.85,7.85,7.8,7.8,102700],[1704906000000,7.8,7.8,7.75,7.75,125700],[1704992400000,8.5,8.75,8.15,8.3,4525500],[1705078800000,8.35,8.4,8.3,8.35,342900],[1705338000000,8.4,8.45,8.35,8.35,948400],[1705424400000,8.35,8.4,8.35,8.4,264300],[1705510800000,8.35,8.35,8.3,8.35,573300],[1705597200000,8.3,8.45,8.3,8.4,468000],[1705942800000,8.4,8.45,8.35,8.4,353100],[1706029200000,8.4,8.4,8.4,8.4,881300],[1706115600000,8.4,8.4,8.4,8.4,490100],[1706202000000,8.4,8.45,8.4,8.45,145300],[1706288400000,8.45,8.55,8.45,8.45,1281900],[1706547600000,8.5,8.55,8.5,8.5,155100],[1706634000000,8.5,8.6,8.5,8.55,646100],[1706720400000,8.55,8.6,8.55,8.55,60500],[1706806800000,8.55,8.55,8.55,8.55,600],[1706893200000,8.5,8.55,8.5,8.55,120900],[1707152400000,8.5,8.55,8.5,8.55,111800],[1707238800000,8.55,8.6,8.55,8.55,186800],[1707325200000,8.6,8.6,8.55,8.55,1142600],[1707411600000,8.45,8.55,8.45,8.45,151500],[1707498000000,8.45,8.45,8.4,8.4,380900],[1707757200000,8.45,8.5,8.45,8.5,114900],[1707843600000,8.5,8.5,8.45,8.45,2700],[1707930000000,8.45,8.5,8.45,8.5,3400],[1708016400000,8.5,8.5,8.5,8.5,4900],[1708102800000,8.5,8.5,8.45,8.5,14600],[1708362000000,8.5,8.5,8.5,8.5,326600],[1708448400000,8.5,8.5,8.5,8.5,73300],[1708534800000,8.5,8.5,8.5,8.5,31000],[1708621200000,8.5,8.5,8.5,8.5,153200],[1708707600000,8.5,8.55,8.5,8.55,44800],[1709053200000,8.55,8.6,8.5,8.6,327400],[1709139600000,8.6,8.65,8.55,8.6,2150600],[1709226000000,8.6,8.6,8.55,8.6,591300],[1709312400000,8.6,8.6,8.55,8.6,1147700],[1709571600000,8.55,8.55,8.55,8.55,149600],[1709658000000,8.55,8.55,8.55,8.55,400000],[1709744400000,8.55,8.55,8.5,8.55,101100],[1709830800000,8.55,8.55,8.5,8.55,160600],[1709917200000,8.5,8.5,8.5,8.5,24900],[1710176400000,8.5,8.55,8.5,8.55,35200],[1710262800000,0,0,0,0,0],[1710349200000,8.55,8.55,8.5,8.55,20300],[1710435600000,8.5,8.5,8.5,8.5,9500],[1710522000000,8.5,8.55,8.5,8.5,207100],[1710781200000,8.55,8.55,8.55,8.55,1200],[1710867600000,8.55,8.55,8.5,8.55,5600],[1710954000000,8.55,8.55,8.5,8.55,52100],[1711040400000,8.55,8.55,8.5,8.5,31100],[1711126800000,8.5,8.55,8.5,8.55,435900],[1711386000000,0,0,0,0,0],[1711472400000,8.5,8.55,8.5,8.55,600],[1711558800000,8.55,8.55,8.55,8.55,150000],[1711645200000,8.55,8.55,8.55,8.55,66600],[1711731600000,8.6,8.65,8.55,8.55,766200],[1711990800000,0,0,0,0,0],[1712077200000,8.6,8.6,8.6,8.6,53700],[1712250000000,8.55,8.55,8.55,8.55,10100],[1712336400000,8.55,8.55,8.55,8.55,1700],[1712682000000,8.55,8.55,8.55,8.55,12600],[1712768400000,8.6,8.6,8.55,8.6,1700],[1712854800000,8.6,8.6,8.55,8.55,46600],[1713373200000,8.6,8.6,8.55,8.6,30200],[1713459600000,0,0,0,0,0],[1713546000000,8.6,8.6,8.55,8.6,331100],[1713805200000,8.6,8.6,8.55,8.6,18800],[1713891600000,8.55,8.55,8.55,8.55,22500],[1713978000000,8.55,8.55,8.55,8.55,1500],[1714064400000,8.6,8.65,8.55,8.65,304700],[1714150800000,8.6,8.65,8.6,8.6,516500],[1714410000000,8.65,8.65,8.65,8.65,33100],[1714496400000,8.65,8.65,8.6,8.65,180600],[1714669200000,8.65,8.65,8.65,8.65,1007500],[1714755600000,8.65,8.7,8.65,8.7,372400],[1715101200000,8.7,8.7,8.65,8.65,8800],[1715187600000,8.65,8.7,8.65,8.7,5700],[1715274000000,8.7,8.7,8.65,8.65,1100],[1715360400000,0,0,0,0,0],[1715619600000,8.65,8.7,8.65,8.7,702400],[1715706000000,8.7,8.7,8.65,8.65,5700],[1715792400000,8.8,8.85,8.75,8.8,1885000],[1715878800000,8.85,8.85,8.8,8.8,681000],[1715965200000,8.8,8.85,8.8,8.8,436600],[1716224400000,8.8,8.85,8.8,8.85,826200],[1716310800000,8.8,8.85,8.8,8.8,722300],[1716483600000,8.8,8.85,8.8,8.8,1721700],[1716570000000,0,0,0,0,0],[1716829200000,0,0,0,0,0],[1716915600000,0,0,0,0,0]]