[[1666803600000,4.1,4.14,3.9,3.92,48574960],[1666890000000,3.92,4.02,3.9,3.96,24688032],[1666976400000,3.98,4.48,3.96,4.28,104004662],[1667322000000,4.3,4.38,4.24,4.36,20398803],[1667408400000,4.32,4.38,4.16,4.2,16372699],[1667494800000,4.2,4.34,4.2,4.32,18687064],[1667581200000,4.28,4.4,4.26,4.34,29365989],[1667840400000,4.34,4.42,4.28,4.36,21661459],[1667926800000,4.4,4.42,4.32,4.32,16184117],[1668013200000,4.34,4.34,4.22,4.22,10409616],[1668099600000,4.22,4.22,3.96,4.04,12426839],[1668186000000,4.1,4.16,4.04,4.08,6270773],[1668445200000,4.04,4.08,4.02,4.08,3065022],[1668531600000,4.08,4.18,4.08,4.16,3738660],[1668618000000,4.14,4.14,4.06,4.08,1897353],[1668704400000,4.08,4.24,4.06,4.22,8282238],[1668790800000,4.2,4.22,4.12,4.16,3798722],[1669050000000,4.16,4.4,4.14,4.3,27682143],[1669136400000,4.28,4.38,4.2,4.38,12764244],[1669222800000,4.52,4.8,4.46,4.78,119766743],[1669309200000,4.72,4.92,4.32,4.38,68882123],[1669395600000,4.36,4.42,4.16,4.22,17498841],[1669654800000,4.24,4.34,4.22,4.34,12319431],[1669741200000,4.38,4.4,4.26,4.28,11052602],[1669827600000,4.3,4.38,4.28,4.32,9187885],[1669914000000,4.32,4.36,4.3,4.32,4469415],[1670000400000,4.34,4.34,4.26,4.3,3980491],[1670259600000,4.34,4.34,4.26,4.3,3980491],[1670346000000,4.3,4.34,4.26,4.3,3221181],[1670432400000,4.28,4.38,4.28,4.34,9062800],[1670518800000,4.32,4.48,4.3,4.48,14640489],[1670605200000,4.42,4.46,4.32,4.34,8245601],[1670864400000,4.42,4.46,4.32,4.34,8245601],[1670950800000,4.34,4.38,4.08,4.22,9139706],[1671123600000,4.26,4.26,4.16,4.18,3226400],[1671210000000,4.18,4.2,4.12,4.14,1441600],[1671469200000,4.14,4.26,4.12,4.26,2270316],[1671555600000,4.26,4.26,4.16,4.16,1826525],[1671642000000,4.18,4.2,4.1,4.14,2654104],[1671728400000,4.14,4.18,4.14,4.16,728500],[1671814800000,4.16,4.2,4.12,4.14,1231813],[1672074000000,4.14,4.22,4.12,4.2,1537008],[1672160400000,4.2,4.26,4.18,4.22,2814908],[1672246800000,4.22,4.26,4.22,4.22,856905],[1672333200000,4.22,4.24,4.18,4.22,1521472],[1672419600000,4.22,4.26,4.18,4.2,1575106],[1672765200000,4.22,4.22,4.18,4.2,659407],[1672851600000,4.2,4.2,4.1,4.1,2383323],[1672938000000,4.1,4.18,4.1,4.1,1912023],[1673024400000,4.08,4.12,4.04,4.12,4402896],[1673283600000,4.18,4.2,4.16,4.2,2013511],[1673370000000,4.26,4.26,4.2,4.24,830515],[1673456400000,4.24,4.36,4.24,4.34,4570723],[1673542800000,4.34,4.4,4.28,4.3,2862002],[1673629200000,4.34,4.34,4.22,4.3,2040404],[1673888400000,4.32,4.34,4.24,4.3,933000],[1673974800000,4.3,4.32,4.26,4.26,1222100],[1674061200000,4.26,4.4,4.26,4.4,2605011],[1674147600000,4.44,4.6,4.4,4.56,8847610],[1674234000000,4.54,4.64,4.52,4.6,6420531],[1674493200000,4.58,4.6,4.48,4.58,1980155],[1674579600000,4.58,4.7,4.42,4.46,6715607],[1674666000000,4.44,4.48,4.34,4.48,3482801],[1674752400000,4.5,4.84,4.4,4.58,20522997],[1674838800000,4.54,4.62,4.46,4.54,3893300],[1675098000000,4.58,4.74,4.52,4.74,7820667],[1675184400000,4.7,4.8,4.68,4.78,8478400],[1675270800000,4.78,4.84,4.7,4.82,6726510],[1675357200000,4.86,4.9,4.78,4.8,4304554],[1675443600000,4.8,4.86,4.74,4.86,1854500],[1675702800000,4.86,4.96,4.82,4.94,5213906],[1675789200000,4.94,4.98,4.84,4.88,2126224],[1675875600000,4.98,4.98,4.84,4.86,2307200],[1675962000000,4.84,4.9,4.64,4.86,5124459],[1676048400000,4.86,4.88,4.74,4.78,1130600],[1676307600000,4.78,4.82,4.72,4.74,1504500],[1676394000000,4.74,4.82,4.64,4.68,4934124],[1676480400000,4.66,4.76,4.46,4.46,5608300],[1676566800000,4.5,4.7,4.44,4.62,2344905],[1676653200000,4.66,4.74,4.52,4.58,1008500],[1676912400000,4.56,4.74,4.56,4.7,799300],[1676998800000,4.72,4.82,4.68,4.78,3127500],[1677085200000,4.8,4.88,4.78,4.82,2602201],[1677171600000,4.82,4.84,4.64,4.72,2511902],[1677258000000,4.72,4.86,4.56,4.6,5251400],[1677517200000,4.64,4.66,4.56,4.6,980200],[1677603600000,4.62,4.64,4.52,4.54,1174050],[1677690000000,4.56,4.66,4.52,4.54,2780700],[1677776400000,4.52,4.52,4.2,4.22,7068451],[1677862800000,4.24,4.4,4.22,4.38,2363100],[1678208400000,4.48,4.48,4.36,4.38,909104],[1678294800000,4.36,4.36,4.3,4.34,984901],[1678381200000,4.32,4.34,4.26,4.26,862801],[1678467600000,4.26,4.28,4.22,4.24,1039800],[1678726800000,4.24,4.24,4.12,4.14,2340080],[1678813200000,4.14,4.18,4.04,4.1,2019999],[1678899600000,4.14,4.26,4.12,4.22,1318503],[1678986000000,4.18,4.26,4.08,4.26,1091118],[1679072400000,4.28,4.28,4.18,4.22,480002],[1679331600000,4.28,4.28,4.18,4.22,560101],[1679418000000,4.2,4.28,4.2,4.26,449600],[1679504400000,4.28,4.28,4.2,4.2,831711],[1679590800000,4.22,4.34,4.2,4.3,1689560],[1679677200000,4.3,4.3,4.26,4.26,462700],[1679936400000,4.3,4.3,4.22,4.22,217000],[1680022800000,4.24,4.26,4.24,4.26,248900],[1680109200000,4.26,4.28,4.24,4.28,555602],[1680195600000,4.28,4.34,4.26,4.28,886550],[1680282000000,4.26,4.28,4.24,4.24,293650],[1680541200000,4.24,4.28,4.2,4.26,512300],[1680627600000,4.28,4.28,4.24,4.24,293800],[1680714000000,4.24,4.24,4.12,4.18,957100],[1680800400000,4.24,4.24,4.12,4.18,957100],[1680886800000,4.16,4.18,4.14,4.18,135500],[1681146000000,4.18,4.22,4.18,4.18,173300],[1681232400000,4.2,4.24,4.16,4.24,491300],[1681318800000,4.2,4.22,4.16,4.18,313000],[1681405200000,4.2,4.22,4.16,4.18,313000],[1681491600000,4.2,4.22,4.16,4.18,313000],[1681750800000,4.18,4.2,4.1,4.18,592223],[1681837200000,4.16,4.16,4.02,4.04,2605603],[1681923600000,4.08,4.12,4.02,4.06,802700],[1682010000000,4.06,4.08,3.98,4,932800],[1682096400000,4,4.02,3.94,4,1970406],[1682355600000,4.04,4.04,3.98,4,112900],[1682442000000,4.02,4.02,3.22,3.3,13444614],[1682528400000,3.32,3.4,3.06,3.16,5774401],[1682614800000,3.14,3.14,2.86,2.92,6143476],[1682701200000,2.98,3.08,2.9,2.92,4614204],[1682960400000,2.98,3.08,2.9,2.92,4614204],[1683046800000,2.92,2.94,2.72,2.78,2555600],[1683133200000,2.72,2.92,2.68,2.92,2519101],[1683565200000,2.92,3.24,2.92,3.14,3906200],[1683651600000,3.16,3.32,3.12,3.26,1451500],[1683738000000,3.3,3.3,3.18,3.24,1613901],[1683824400000,3.22,3.24,3.02,3.08,1230901],[1683910800000,3.08,3.3,3.08,3.16,949799],[1684170000000,3.1,3.14,3,3.02,1675200],[1684256400000,3,3.08,3,3.02,1297400],[1684342800000,3.02,3.04,3,3,328500],[1684429200000,3.02,3.08,3.02,3.02,817400],[1684515600000,3.04,3.08,3.02,3.06,597800],[1684774800000,3.06,3.14,3.02,3.12,1097100],[1684861200000,3.1,3.14,3.08,3.14,220400],[1684947600000,3.12,3.14,3.1,3.12,345000],[1685034000000,3.1,3.1,3.06,3.06,95700],[1685120400000,3.06,3.1,3.06,3.1,124600],[1685379600000,3.08,3.1,3.04,3.06,212060],[1685466000000,3.1,3.12,3.06,3.12,292600],[1685552400000,3.1,3.18,3.08,3.18,595510],[1685638800000,3.28,3.28,3.22,3.28,814606],[1685725200000,3.3,3.38,3.26,3.38,1040552],[1685984400000,3.3,3.38,3.26,3.38,1040552],[1686070800000,3.38,3.48,3.36,3.46,1425550],[1686157200000,3.42,3.5,3.42,3.48,1583743],[1686243600000,3.52,3.56,3.48,3.56,703900],[1686330000000,3.56,3.58,3.5,3.54,1156606],[1686589200000,3.54,3.54,3.44,3.46,672400],[1686675600000,3.46,3.5,3.46,3.5,520206],[1686762000000,3.56,3.56,3.48,3.5,891900],[1686848400000,3.52,3.52,3.44,3.5,972245],[1686934800000,3.5,3.5,3.46,3.5,440927],[1687194000000,3.5,3.5,3.46,3.46,394700],[1687280400000,3.5,3.5,3.48,3.48,1284201],[1687366800000,3.5,3.5,3.46,3.48,1085611],[1687453200000,3.48,3.48,3.48,3.48,232115],[1687539600000,3.48,3.48,3.46,3.48,500301],[1687798800000,3.48,3.52,3.46,3.52,1054701],[1687885200000,3.52,3.66,3.5,3.66,1788901],[1687971600000,3.68,3.76,3.52,3.52,807804],[1688058000000,3.5,3.64,3.5,3.54,766400],[1688144400000,3.58,3.6,3.52,3.58,1296700],[1688403600000,3.58,3.6,3.52,3.52,326600],[1688490000000,3.56,3.6,3.52,3.52,687600],[1688576400000,3.54,3.54,3.5,3.5,367201],[1688662800000,3.52,3.52,3.5,3.5,1000200],[1688749200000,3.5,3.52,3.5,3.5,920400],[1689008400000,3.52,3.52,3.5,3.52,465100],[1689094800000,3.5,3.54,3.5,3.52,39200],[1689181200000,3.52,3.52,3.4,3.4,2284800],[1689267600000,3.4,3.44,3.4,3.42,220800],[1689354000000,3.42,3.46,3.42,3.44,198400],[1689613200000,3.48,3.48,3.42,3.42,247100],[1689786000000,3.42,3.48,3.42,3.42,347000],[1689872400000,3.42,3.42,3.4,3.4,341600],[1689958800000,3.4,3.44,3.4,3.44,341900],[1690218000000,3.4,3.42,3.4,3.4,304100],[1690304400000,3.44,3.44,3.4,3.4,95100],[1690390800000,3.4,3.4,3.4,3.4,341300],[1690477200000,3.4,3.48,3.4,3.48,63700],[1690995600000,3.42,3.44,3.4,3.4,277300],[1691082000000,3.42,3.44,3.4,3.4,287700],[1691168400000,3.46,3.46,3.4,3.4,154602],[1691686800000,3.24,3.36,3.2,3.36,148300],[1691773200000,3.2,3.34,3.2,3.22,49600],[1692205200000,3.38,3.38,3.3,3.32,31300],[1692378000000,3.3,3.3,3.28,3.3,85900],[1692637200000,3.3,3.36,3.28,3.32,250200],[1692896400000,3.36,3.46,3.36,3.42,367600],[1692982800000,3.42,3.44,3.36,3.38,257800],[1693242000000,3.34,3.42,3.34,3.42,2573100],[1693933200000,3.38,3.38,3.36,3.38,67102],[1694192400000,3.36,3.36,3.32,3.34,359300],[1695056400000,3.56,3.56,3.38,3.5,34100],[1695142800000,3.44,3.48,3.38,3.48,43500],[1695229200000,3.38,3.44,3.34,3.44,305400],[1695315600000,3.44,3.46,3.44,3.46,11100],[1695661200000,3.4,3.46,3.36,3.38,100000],[1695747600000,3.34,3.38,3.32,3.32,291000],[1695834000000,3.34,3.34,3.26,3.3,285000],[1695920400000,3.32,3.38,3.3,3.3,141300],[1696006800000,3.3,3.3,3.26,3.26,61100],[1696266000000,3.32,3.32,3.22,3.26,94900],[1696352400000,3.22,3.28,3.12,3.24,173600],[1696438800000,3.2,3.24,3.14,3.24,51100],[1696525200000,3.24,3.32,3.18,3.32,138400],[1696611600000,3.36,3.36,3.26,3.34,39200],[1696870800000,3.4,3.4,3.26,3.34,21500],[1696957200000,3.34,3.34,3.34,3.34,4800],[1697043600000,3.32,3.36,3.26,3.32,109200],[1697130000000,3.3,3.32,3.3,3.32,61600],[1697475600000,3.3,3.4,3.24,3.4,132900],[1697562000000,3.38,3.4,3.34,3.34,13600],[1697648400000,3.34,3.34,3.26,3.34,95300],[1697734800000,3.34,3.34,3.22,3.3,146900],[1697821200000,3.3,3.32,3.1,3.32,129100],[1698166800000,3.28,3.3,3.16,3.3,24400],[1698253200000,3.18,3.3,3.16,3.3,15600],[1698339600000,3.28,3.28,3.16,3.24,63900],[1698426000000,3.2,3.26,3.16,3.26,125300],[1698685200000,3.26,3.3,3.14,3.3,561300],[1698771600000,3.3,3.3,3.16,3.24,56100],[1698858000000,3.2,3.24,3.16,3.16,46500],[1698944400000,3.16,3.32,3.16,3.22,72600],[1699030800000,3.2,3.24,3.16,3.16,72900],[1699290000000,3.22,3.24,3.16,3.18,40500],[1699376400000,3.18,3.22,3.16,3.16,108300],[1699462800000,3.18,3.18,3.12,3.14,37300],[1699549200000,3.2,3.2,3.14,3.16,23100],[1699635600000,3.22,3.24,3.18,3.22,73300],[1699894800000,3.24,3.24,3.16,3.22,118100],[1699981200000,3.22,3.22,3.18,3.2,12000],[1700067600000,3.2,3.24,3.2,3.2,11500],[1700154000000,3.24,3.24,3.16,3.2,151400],[1700240400000,3.2,3.2,3.18,3.2,25800],[1700499600000,3.24,3.24,3.18,3.18,56800],[1700586000000,3.2,3.2,3.16,3.16,196100],[1700672400000,3.16,3.16,3.14,3.16,176700],[1700758800000,3.16,3.16,3.12,3.16,198300],[1700845200000,3.16,3.16,3.1,3.14,104700],[1701104400000,3.14,3.14,3.14,3.14,15500],[1701190800000,3.14,3.26,3.14,3.16,33600],[1701277200000,3.2,3.24,3.1,3.16,35300],[1701363600000,3.14,3.16,3.1,3.12,31600],[1701450000000,3.12,3.12,3.08,3.12,27700],[1701709200000,3.12,3.12,3,3.08,93900],[1701882000000,3.08,3.22,3.04,3.08,60500],[1701968400000,3.08,3.18,3.02,3.02,23800],[1702054800000,3.12,3.12,3.08,3.08,15900],[1702400400000,3.08,3.08,2.96,3.08,25600],[1702486800000,3.04,3.08,3.02,3.08,20200],[1702573200000,3.08,3.12,3.02,3.04,36300],[1702659600000,3.08,3.12,3.04,3.12,29200],[1702918800000,3.1,3.1,2.98,3.02,314900],[1703005200000,3.02,3.16,3,3.16,295000],[1703091600000,3.14,3.14,3.04,3.04,88000],[1703178000000,3.02,3.08,3.02,3.06,22500],[1703264400000,3.06,3.14,3.04,3.06,30000],[1703264400000,3.06,3.14,3.04,3.06,30000],[1703523600000,3.06,3.14,2.9,3.06,1347100],[1703523600000,3.06,3.14,2.9,3.06,1347100],[1703610000000,3,3.04,2.98,2.98,70300],[1703696400000,2.98,3.1,2.96,3,52500],[1703782800000,3.02,3.08,3,3.08,649900],[1704214800000,3.04,3.08,3,3.08,141800],[1704301200000,3.06,3.08,3.06,3.06,100300],[1704387600000,3.08,3.12,3.06,3.1,316100],[1704474000000,3.1,3.34,3.06,3.08,2846200],[1704733200000,3.08,3.12,3.04,3.12,268300],[1704819600000,3.12,3.14,3.08,3.08,430200],[1704906000000,3.08,3.1,3.08,3.1,42600],[1704992400000,3.08,3.12,3.08,3.08,149300],[1705078800000,3.1,3.14,3.02,3.04,332300],[1705338000000,3.06,3.08,3.06,3.06,76600],[1705424400000,3.04,3.1,3,3.1,70300],[1705510800000,3.08,3.08,2.96,2.98,339100],[1705597200000,2.96,3,2.96,2.96,72400],[1705942800000,3,3.04,2.96,3.04,88800],[1706029200000,3,3,2.9,3,267700],[1706115600000,2.96,3.02,2.96,3.02,80500],[1706202000000,3,3.02,2.9,3.02,44300],[1706288400000,3,3,2.98,3,13900],[1706547600000,2.94,3,2.94,2.98,73300],[1706634000000,2.94,2.98,2.94,2.96,70800],[1706720400000,2.92,2.94,2.82,2.86,238100],[1706806800000,2.84,2.88,2.82,2.82,47300],[1706893200000,2.82,2.86,2.72,2.76,276900],[1707152400000,2.74,2.82,2.7,2.82,258000],[1707238800000,2.82,2.92,2.8,2.88,57300],[1707325200000,2.86,2.88,2.74,2.86,188300],[1707411600000,2.8,2.86,2.76,2.78,90200],[1707498000000,2.76,2.8,2.72,2.76,131700],[1707757200000,2.76,2.76,2.7,2.7,227500],[1707843600000,2.7,2.8,2.68,2.8,143900],[1707930000000,2.8,2.84,2.68,2.76,386800],[1708016400000,2.74,2.74,2.68,2.72,278600],[1708102800000,2.7,2.76,2.68,2.74,239700],[1708362000000,2.98,2.98,2.7,2.74,329800],[1708448400000,2.74,2.76,2.7,2.72,59000],[1708534800000,2.7,2.78,2.7,2.74,98100],[1708621200000,2.74,2.78,2.72,2.74,55000],[1708707600000,2.8,2.8,2.68,2.7,272400],[1709053200000,2.72,2.76,2.64,2.7,571800],[1709139600000,2.68,2.7,2.66,2.7,148700],[1709226000000,2.7,2.7,2.6,2.62,965400],[1709312400000,2.62,2.62,2.58,2.6,258000],[1709571600000,2.6,2.6,2.52,2.6,1791500],[1709658000000,2.56,2.6,2.54,2.56,227000],[1709744400000,2.52,2.52,2.32,2.36,1068000],[1709830800000,2.36,2.48,2.3,2.48,333900],[1709917200000,2.46,2.46,2.32,2.38,535900],[1710176400000,2.38,2.46,2.36,2.46,328800],[1710262800000,2.46,2.48,2.38,2.38,278500],[1710349200000,2.4,2.48,2.36,2.48,261600],[1710435600000,2.42,2.44,2.4,2.44,128100],[1710522000000,2.44,2.82,2.42,2.82,2157300],[1710781200000,2.82,2.94,2.8,2.9,1378300],[1710867600000,2.88,2.88,2.82,2.88,224700],[1710954000000,2.96,2.96,2.72,2.9,710800],[1711040400000,2.9,2.9,2.76,2.86,283300],[1711126800000,2.8,2.8,2.7,2.76,334800],[1711386000000,2.68,2.7,2.54,2.68,420600],[1711472400000,2.66,2.66,2.6,2.62,261800],[1711558800000,2.62,2.64,2.62,2.62,156800],[1711645200000,2.58,2.7,2.58,2.62,98900],[1711731600000,2.62,2.62,2.38,2.38,1400800],[1711990800000,2.44,2.46,2.38,2.44,157400],[1712077200000,2.46,2.5,2.42,2.48,234000],[1712250000000,2.38,2.42,2.12,2.32,1155700],[1712336400000,2.26,2.26,2,2.16,1888700],[1712682000000,2.12,2.2,2.08,2.12,649200],[1712768400000,2.12,2.26,2.12,2.24,727000],[1712854800000,2.26,2.26,2.18,2.18,516500],[1713373200000,2.2,2.2,2.12,2.14,263000],[1713459600000,2.14,2.16,2,2.06,1055000],[1713546000000,2.06,2.06,1.99,2,1185400],[1713805200000,2,2.04,1.95,1.97,1118500],[1713891600000,1.99,2.04,1.99,2.04,410000],[1713978000000,2.06,2.06,2,2.06,85100],[1714064400000,2.02,2.06,2.02,2.06,155100],[1714150800000,2.04,2.06,2.02,2.04,132300],[1714410000000,2.06,2.06,2,2.04,140700],[1714496400000,2.06,2.06,2,2.02,259300],[1714669200000,2.02,2.02,2,2,303500],[1714755600000,2,2,1.96,2,245100],[1715101200000,1.98,2,1.97,1.98,291500],[1715187600000,1.98,1.99,1.96,1.97,342500],[1715274000000,1.98,2.24,1.98,2.14,1724100],[1715360400000,2.16,2.16,1.98,1.98,1053500],[1715619600000,2,2,1.96,1.96,669400],[1715706000000,1.98,1.99,1.97,1.98,124800],[1715792400000,1.99,1.99,1.97,1.98,210800],[1715878800000,1.98,2.02,1.98,2.02,108900],[1715965200000,2,2.02,1.99,1.99,242900],[1716224400000,1.99,2.02,1.99,2,34700],[1716310800000,2,2.02,1.99,2,222800],[1716483600000,2,2,1.97,1.99,315000],[1716570000000,1.98,2,1.98,2,114800],[1716829200000,2,2,1.99,1.99,67400],[1716915600000,1.99,2.02,1.99,2,62300],[1717002000000,2,2.12,1.99,1.99,933600],[1717088400000,1.99,2.02,1.99,2,3401500],[1717174800000,2.02,2.02,2,2.02,124200],[1717520400000,2,2.06,2,2.02,347700],[1717606800000,2.02,2.06,2,2.02,326400],[1717693200000,2.04,2.04,2,2,340200],[1717693200000,2.04,2.04,2,2,340200],[1717693200000,2.04,2.04,2,2,340200],[1717779600000,2.04,2.04,2,2,201500],[1718038800000,2,2,1.97,1.99,300700],[1718125200000,2,2.14,1.99,2.06,411000],[1718211600000,2.06,2.08,2.02,2.04,123000],[1718298000000,2.04,2.08,2,2,368500],[1718384400000,2.04,2.04,2,2,113800],[1718643600000,2,2,1.97,1.98,296900],[1718730000000,1.98,2,1.95,1.96,309700],[1718816400000,1.97,1.98,1.89,1.91,395900],[1718902800000,1.95,1.96,1.89,1.96,131400],[1718989200000,1.94,1.96,1.9,1.92,479900],[1719248400000,1.92,1.93,1.55,1.89,448500],[1719334800000,1.9,1.97,1.9,1.97,121100],[1719421200000,1.97,1.98,1.94,1.98,330500],[1719507600000,1.97,1.97,1.95,1.96,25700],[1719594000000,1.96,1.96,1.93,1.93,204600],[1719853200000,1.93,1.95,1.93,1.94,74700],[1719939600000,1.95,1.95,1.9,1.9,77400],[1720026000000,1.94,1.94,1.92,1.93,62400],[1720112400000,1.93,1.94,1.9,1.92,158600],[1720198800000,1.91,1.93,1.91,1.92,21400],[1720458000000,1.93,1.93,1.91,1.93,67700],[1720544400000,1.93,1.93,1.92,1.92,69100],[1720630800000,1.92,1.92,1.9,1.9,99600],[1720717200000,1.91,1.92,1.9,1.91,86500],[1720803600000,1.91,1.92,1.82,1.89,322200],[1721062800000,1.9,1.9,1.85,1.87,173900],[1721149200000,1.87,1.88,1.85,1.86,121200],[1721235600000,1.85,1.86,1.83,1.84,60100],[1721322000000,1.84,1.85,1.8,1.81,169600],[1721408400000,1.81,1.81,1.75,1.76,309700],[1721754000000,1.76,1.77,1.65,1.66,462100],[1721840400000,1.66,1.68,1.65,1.67,147200],[1721926800000,1.67,1.67,1.6,1.61,218600],[1722013200000,1.62,1.63,1.6,1.62,206900],[1722358800000,1.62,1.68,1.62,1.62,28600],[1722445200000,1.63,1.67,1.63,1.64,104200],[1722531600000,1.63,1.65,1.63,1.63,66800],[1722618000000,1.63,1.65,1.63,1.64,66800],[1722877200000,1.63,1.67,1.55,1.56,233300],[1722963600000,1.55,1.59,1.55,1.55,120400],[1723050000000,1.58,1.59,1.55,1.55,101700],[1723136400000,1.52,1.52,1.42,1.49,855100],[1723222800000,1.44,1.48,1.41,1.42,343400],[1723568400000,1.4,1.44,1.38,1.38,256800],[1723654800000,1.38,1.43,1.38,1.42,174500],[1723741200000,1.41,1.46,1.36,1.4,161400],[1723827600000,1.4,1.42,1.37,1.41,22800],[1724086800000,1.42,1.47,1.37,1.42,281400],[1724173200000,1.47,1.47,1.4,1.43,131400],[1724259600000,1.44,1.46,1.42,1.43,217700],[1724346000000,1.44,1.45,1.42,1.44,95300],[1724432400000,1.43,1.47,1.43,1.47,147000],[1724691600000,1.47,1.56,1.45,1.54,369400],[1724778000000,1.54,1.58,1.53,1.58,148300],[1724864400000,1.57,1.58,1.54,1.57,110500],[1724950800000,1.58,1.58,1.56,1.57,56500],[1725037200000,1.56,1.66,1.56,1.66,498600],[1725296400000,1.65,1.7,1.63,1.66,53900],[1725382800000,1.65,1.78,1.62,1.77,240500],[1725469200000,1.71,1.76,1.66,1.66,248200],[1725555600000,1.68,1.69,1.65,1.68,298900],[1725642000000,1.67,1.71,1.67,1.7,304300],[1725901200000,1.7,1.8,1.7,1.75,474500],[1725987600000,1.8,1.8,1.72,1.75,87500],[1726074000000,1.79,1.79,1.71,1.73,110500],[1726160400000,1.77,1.78,1.71,1.77,118300],[1726246800000,1.75,1.8,1.73,1.79,56400],[1726506000000,1.79,1.85,1.75,1.85,124200],[1726592400000,1.88,1.92,1.81,1.87,44500],[1726678800000,1.89,1.91,1.87,1.88,58300],[1726765200000,1.88,1.92,1.87,1.87,38600],[1726851600000,1.86,1.9,1.86,1.87,77900],[1727110800000,1.87,1.87,1.84,1.86,32300],[1727197200000,1.89,1.99,1.85,1.88,32500],[1727283600000,1.9,1.91,1.85,1.87,164400],[1727370000000,1.9,1.9,1.85,1.87,64600],[1727456400000,1.86,1.92,1.85,1.85,52000],[1727715600000,1.85,1.85,1.8,1.85,15500],[1727802000000,1.86,1.9,1.83,1.86,19400],[1727888400000,1.86,1.87,1.84,1.85,23400],[1727974800000,1.83,1.9,1.83,1.85,60500],[1728061200000,1.83,1.86,1.83,1.85,32900],[1728320400000,1.83,1.9,1.8,1.88,75500],[1728406800000,1.86,1.9,1.85,1.85,76400],[1728493200000,1.88,1.88,1.83,1.85,29300],[1728579600000,1.85,1.85,1.8,1.82,74600],[1728666000000,1.88,1.88,1.8,1.8,27500],[1729011600000,1.79,1.81,1.77,1.77,111300],[1729098000000,1.77,1.77,1.72,1.72,154700],[1729184400000,1.67,1.9,1.67,1.82,31800],[1729270800000,1.8,1.8,1.71,1.79,62100],[1729530000000,1.78,1.85,1.72,1.82,40500],[1729616400000,1.81,1.82,1.74,1.74,19100],[1729789200000,1.74,1.82,1.72,1.8,14200],[1729875600000,1.78,1.79,1.7,1.7,30200],[1730134800000,1.69,1.74,1.69,1.74,30000],[1730221200000,1.72,1.74,1.69,1.71,166200],[1730307600000,1.71,1.72,1.67,1.72,26800],[1730394000000,1.72,1.73,1.7,1.72,20900],[1730480400000,1.72,1.73,1.67,1.73,131900],[1730739600000,1.7,1.81,1.7,1.75,40400],[1730826000000,1.75,1.77,1.74,1.77,6300],[1730912400000,1.77,1.78,1.74,1.78,5000],[1730998800000,1.73,1.84,1.73,1.75,50600],[1731085200000,1.75,1.8,1.75,1.75,65700],[1731344400000,1.78,1.85,1.78,1.83,154000],[1731430800000,1.84,1.87,1.76,1.86,148400],[1731517200000,1.75,1.88,1.75,1.75,122600],[1731603600000,1.75,1.78,1.38,1.43,3415100],[1731690000000,1.43,1.44,1.41,1.42,262900],[1731949200000,1.42,1.5,1.42,1.46,431100],[1732035600000,1.46,1.5,1.42,1.44,367200],[1732122000000,1.44,1.48,1.43,1.48,99000],[1732208400000,1.45,1.51,1.43,1.44,93800],[1732294800000,1.44,1.51,1.43,1.5,80400],[1732554000000,1.47,1.51,1.4,1.5,301500],[1732640400000,1.51,1.51,1.41,1.42,35700],[1732726800000,1.42,1.5,1.41,1.48,43700],[1732813200000,1.45,1.5,1.41,1.44,83100],[1732899600000,1.44,1.46,1.43,1.43,101300],[1733158800000,1.41,1.49,1.41,1.45,39900],[1733245200000,1.45,1.45,1.42,1.44,194400],[1733331600000,1.43,1.44,1.43,1.44,45000],[1733504400000,1.44,1.45,1.43,1.44,60700],[1733763600000,1.43,1.45,1.41,1.45,20100],[1733936400000,1.42,1.46,1.42,1.45,79800],[1734022800000,1.45,1.45,1.41,1.41,123300],[1734109200000,1.41,1.44,1.4,1.42,55200],[1734368400000,1.42,1.44,1.41,1.41,58100],[1734454800000,1.41,1.43,1.4,1.4,40800],[1734541200000,1.39,1.42,1.39,1.41,84200],[1734627600000,1.39,1.51,1.39,1.39,56800],[1734714000000,1.39,1.42,1.39,1.42,5200],[1734973200000,1.39,1.43,1.39,1.43,19200],[1735059600000,1.42,1.42,1.4,1.42,4800],[1735146000000,1.4,1.49,1.39,1.41,143100],[1735232400000,1.42,1.48,1.4,1.42,60600],[1735318800000,1.41,1.44,1.4,1.41,5500],[1735578000000,1.41,1.44,1.39,1.4,11700],[1735837200000,1.41,1.41,1.4,1.41,34900],[1735923600000,1.4,1.41,1.35,1.35,124800],[1736182800000,1.4,1.42,1.35,1.36,69600],[1736269200000,1.35,1.41,1.35,1.37,141500],[1736355600000,1.35,1.41,1.35,1.4,179800],[1736442000000,1.4,1.4,1.33,1.35,107900],[1736528400000,1.34,1.39,1.32,1.38,70600],[1736787600000,1.34,1.36,1.29,1.29,169500],[1736874000000,1.29,1.32,1.28,1.28,33000],[1736960400000,1.32,1.34,1.26,1.3,23300],[1737046800000,1.3,1.31,1.28,1.29,69700],[1737133200000,1.3,1.32,1.28,1.28,3200],[1737392400000,1.28,1.31,1.28,1.29,115400],[1737478800000,1.29,1.33,1.29,1.3,42200],[1737565200000,1.41,1.43,1.31,1.31,32600],[1737651600000,1.45,1.45,1.3,1.31,171900],[1737738000000,1.39,1.39,1.3,1.33,58700],[1737997200000,1.31,1.37,1.31,1.35,99600],[1738083600000,1.35,1.35,1.28,1.29,195700],[1738170000000,1.3,1.34,1.28,1.3,137800],[1738256400000,1.28,1.32,1.28,1.3,73600],[1738342800000,1.3,1.4,1.3,1.4,48700],[1738602000000,1.35,1.38,1.25,1.29,760600],[1738688400000,1.3,1.33,1.28,1.31,167700],[1738774800000,1.3,1.33,1.29,1.29,62700],[1738861200000,1.29,1.35,1.29,1.29,50200],[1738947600000,1.28,1.28,1.2,1.26,291500],[1739206800000,1.25,1.29,1.25,1.25,15600],[1739293200000,1.26,1.29,1.24,1.26,1900],[1739466000000,1.27,1.39,1.27,1.28,23300],[1739552400000,1.29,1.38,1.28,1.38,308900],[1739811600000,1.31,1.37,1.3,1.34,54900],[1739898000000,1.36,1.41,1.3,1.41,249800],[1739984400000,1.41,1.41,1.32,1.35,260400],[1740070800000,1.5,1.67,1.47,1.57,5173900],[1740157200000,1.59,1.6,1.49,1.53,809000],[1740416400000,1.57,1.61,1.55,1.56,482000],[1740502800000,1.56,1.58,1.55,1.55,669100],[1740589200000,1.58,1.59,1.54,1.57,353300],[1740675600000,1.58,1.58,1.55,1.56,452200],[1740762000000,1.55,1.64,1.52,1.64,777900],[1741021200000,1.63,1.68,1.59,1.68,1003100],[1741107600000,1.41,1.54,1.41,1.54,1152700],[1741194000000,1.6,1.6,1.47,1.49,65700],[1741280400000,1.52,1.54,1.46,1.54,151800],[1741366800000,1.52,1.53,1.5,1.51,15100],[1741626000000,1.47,1.51,1.45,1.46,104200],[1741712400000,1.48,1.48,1.43,1.48,131900],[1741798800000,1.51,1.51,1.46,1.46,28200],[1741885200000,1.48,1.48,1.42,1.42,46300],[1741971600000,1.46,1.46,1.43,1.44,6300],[1742230800000,1.44,1.48,1.43,1.47,9400],[1742317200000,1.44,1.46,1.42,1.42,136100],[1742403600000,1.45,1.45,1.42,1.42,73800],[1742490000000,1.43,1.46,1.41,1.41,180500],[1742576400000,1.45,1.45,1.4,1.4,20600],[1742835600000,1.41,1.43,1.41,1.43,18100],[1742922000000,1.46,1.46,1.43,1.43,23800],[1743008400000,1.44,1.45,1.42,1.42,175300],[1743094800000,1.42,1.43,1.42,1.42,18400],[1743181200000,1.41,1.43,1.41,1.41,48900],[1743440400000,1.42,1.42,1.39,1.39,31400],[1743526800000,1.39,1.4,1.38,1.39,43500],[1743613200000,1.39,1.39,1.36,1.36,36800],[1743699600000,1.37,1.38,1.36,1.37,5900],[1743786000000,1.37,1.37,1.3,1.32,96600],[1744131600000,1.29,1.32,1.26,1.29,39100],[1744218000000,1.29,1.3,1.28,1.29,25400],[1744304400000,1.29,1.49,1.28,1.49,188000],[1744390800000,1.43,1.43,1.32,1.43,84200],[1744822800000,1.42,1.42,1.38,1.41,92900],[1744909200000,1.41,1.41,1.4,1.4,135700],[1744995600000,1.4,1.45,1.33,1.45,193300],[1745254800000,1.46,1.46,1.41,1.44,1700],[1745341200000,1.44,1.44,1.37,1.38,93900],[1745427600000,1.4,1.41,1.38,1.41,15200],[1745514000000,1.41,1.41,1.39,1.39,700],[1745600400000,1.45,1.46,1.44,1.44,1700],[1745859600000,1.44,1.46,1.43,1.44,86800],[1745946000000,1.48,1.48,1.41,1.42,40600],[1746032400000,1.42,1.46,1.41,1.41,32200],[1746205200000,1.47,1.47,1.41,1.45,11300],[1746550800000,1.45,1.46,1.41,1.43,16700],[1746637200000,1.43,1.47,1.42,1.47,15800],[1746723600000,1.47,1.47,1.43,1.46,11700],[1746810000000,1.43,1.46,1.41,1.46,49500],[1746810000000,1.43,1.46,1.41,1.46,49500],[1747155600000,1.45,1.46,1.42,1.45,133900],[1747242000000,1.47,1.49,1.46,1.48,77300],[1747414800000,1.43,1.43,1.38,1.41,62400],[1747674000000,1.43,1.43,1.35,1.42,158900],[1747760400000,1.42,1.43,1.41,1.42,10400],[1747846800000,1.43,1.48,1.42,1.42,1800],[1747933200000,1.43,1.48,1.43,1.45,7200],[1748019600000,1.45,1.45,1.38,1.41,44100],[1748278800000,1.41,1.41,1.38,1.41,26200],[1748365200000,1.41,1.42,1.39,1.39,50400],[1748451600000,1.42,1.42,1.36,1.39,21400],[1748538000000,1.4,1.42,1.4,1.4,17700],[1748624400000,1.41,1.41,1.38,1.4,63900],[1749056400000,1.39,1.4,1.38,1.39,13800],[1749142800000,1.4,1.4,1.37,1.39,78800],[1749229200000,1.39,1.4,1.39,1.39,2800],[1749488400000,1.39,1.4,1.37,1.4,53700],[1749574800000,1.4,1.4,1.38,1.4,14600],[1749661200000,1.4,1.4,1.37,1.4,15900],[1749747600000,1.4,1.4,1.37,1.38,35900],[1749834000000,1.31,1.38,1.31,1.36,18700],[1750093200000,1.38,1.38,1.28,1.36,65300],[1750179600000,1.35,1.36,1.32,1.35,36600],[1750266000000,1.35,1.4,1.28,1.34,35700],[1750352400000,1.29,1.33,1.29,1.32,16600],[1750438800000,1.3,1.32,1.3,1.31,13400],[1750698000000,1.32,1.32,1.26,1.26,188400],[1750784400000,1.24,1.32,1.24,1.31,170700],[1750870800000,1.32,1.34,1.27,1.33,1002300],[1750957200000,1.34,1.34,1.28,1.32,22600],[1751043600000,1.32,1.33,1.31,1.33,16800],[1751302800000,1.33,1.34,1.31,1.34,114500],[1751389200000,1.34,1.37,1.34,1.34,52200],[1751475600000,1.34,1.36,1.33,1.34,17000],[1751562000000,1.35,1.4,1.35,1.36,93500],[1751648400000,1.37,1.39,1.35,1.37,10700],[1751907600000,1.37,1.38,1.37,1.37,15900],[1751994000000,1.37,1.39,1.35,1.37,30500],[1752080400000,1.38,1.38,1.37,1.37,700],[1752253200000,1.39,1.39,1.34,1.38,24500],[1752512400000,1.35,1.39,1.35,1.39,19400],[1752598800000,1.38,1.4,1.36,1.39,93000],[1752685200000,1.4,1.4,1.39,1.39,27800],[1752771600000,1.4,1.4,1.38,1.39,20100],[1752858000000,1.4,1.4,1.38,1.39,24300],[1753117200000,1.38,1.4,1.37,1.39,67500],[1753203600000,1.39,1.39,1.36,1.37,72400],[1753290000000,1.37,1.39,1.37,1.39,18800],[1753376400000,1.4,1.4,1.37,1.38,22700],[1753462800000,1.39,1.39,1.36,1.36,16000],[1753808400000,1.36,1.4,1.36,1.39,21700],[1753894800000,1.39,1.39,1.38,1.39,15000],[1753981200000,1.39,1.55,1.39,1.4,48200],[1754067600000,1.41,1.41,1.39,1.41,103900],[1754326800000,1.39,1.41,1.39,1.4,18000],[1754413200000,1.46,1.46,1.39,1.43,181100],[1754499600000,1.43,1.46,1.4,1.45,223200],[1754586000000,1.45,1.48,1.45,1.48,109400],[1754672400000,1.48,1.49,1.44,1.44,89000],[1755104400000,1.5,1.5,1.44,1.45,113900],[1755190800000,1.44,1.67,1.43,1.55,833300],[1755277200000,1.55,1.57,1.52,1.54,75100],[1755536400000,1.46,1.56,1.44,1.53,70400],[1755622800000,1.5,1.54,1.49,1.53,1100],[1755709200000,1.48,1.53,1.44,1.47,59600],[1755795600000,1.47,1.55,1.42,1.45,283600],[1755882000000,1.46,1.5,1.43,1.47,30300],[1756227600000,1.5,1.52,1.47,1.51,96000],[1756314000000,1.52,1.52,1.42,1.47,115600],[1756400400000,1.49,1.49,1.44,1.46,25000],[1756486800000,1.48,1.49,1.47,1.49,11300],[1756746000000,1.46,1.49,1.43,1.49,16900],[1756832400000,1.49,1.5,1.49,1.5,17900],[1756918800000,1.49,1.53,1.49,1.53,46800],[1757005200000,1.52,1.55,1.49,1.52,136300],[1757091600000,1.53,1.54,1.48,1.5,126600],[1757350800000,1.52,1.53,1.43,1.49,162500],[1757437200000,1.5,1.5,1.46,1.46,26200],[1757523600000,1.49,1.49,1.46,1.49,38300],[1757610000000,1.5,1.51,1.47,1.49,93600],[1757696400000,1.51,1.52,1.48,1.48,18500],[1757955600000,1.59,1.59,1.52,1.53,85900],[1758042000000,1.57,1.57,1.53,1.54,35700],[1758128400000,1.52,1.58,1.52,1.53,47300],[1758214800000,1.52,1.57,1.52,1.56,124800],[1758301200000,1.57,1.58,1.54,1.56,9100],[1758560400000,1.54,1.59,1.54,1.57,22200],[1758646800000,1.55,1.55,1.51,1.55,17100],[1758733200000,1.57,1.78,1.54,1.63,53200],[1758819600000,1.62,1.62,1.55,1.56,40900],[1758906000000,1.56,1.57,1.49,1.54,92700],[1759165200000,1.5,1.56,1.49,1.53,46100],[1759251600000,1.53,1.53,1.51,1.52,3600],[1759338000000,1.51,1.59,1.5,1.59,7200],[1759424400000,1.52,1.62,1.51,1.56,17000],[1759510800000,1.52,1.58,1.52,1.55,8400],[1759770000000,1.54,1.54,1.51,1.54,4000],[1759856400000,1.54,1.54,1.52,1.53,5800],[1759942800000,1.5,1.58,1.49,1.56,19600],[1760029200000,1.48,1.54,1.48,1.53,10700],[1760115600000,1.5,1.53,1.48,1.51,20100],[1760461200000,1.53,1.56,1.47,1.52,48500],[1760547600000,1.5,1.64,1.5,1.61,146500],[1760634000000,1.61,1.61,1.53,1.58,144000],[1760720400000,1.59,1.59,1.58,1.58,200],[1760979600000,1.6,1.6,1.55,1.55,5900],[1761066000000,1.55,1.63,1.52,1.59,1900],[1761152400000,1.59,1.59,1.54,1.58,17500],[1761325200000,1.55,1.58,1.55,1.58,500],[1761584400000,1.55,1.56,1.5,1.55,44800],[1761670800000,1.53,1.53,1.5,1.53,7900],[1761757200000,1.5,1.53,1.5,1.53,3100],[1761843600000,1.52,1.55,1.43,1.52,51400],[1761930000000,1.49,1.53,1.43,1.43,76400],[1762189200000,1.48,1.49,1.44,1.49,19000],[1762275600000,1.49,1.49,1.44,1.48,6700],[1762362000000,1.46,1.48,1.46,1.48,500],[1762448400000,1.46,1.48,1.46,1.48,900],[1762534800000,1.48,1.48,1.45,1.48,12300],[1762794000000,1.47,1.49,1.46,1.49,1000],[1762880400000,1.49,1.49,1.48,1.49,1400],[1762966800000,1.48,1.55,1.48,1.52,58500],[1763053200000,1.55,1.58,1.53,1.55,36100],[1763139600000,1.53,1.54,1.52,1.54,38300],[1763398800000,1.57,1.57,1.52,1.54,5200],[1763485200000,1.53,1.59,1.53,1.56,8400],[1763571600000,1.58,1.58,1.48,1.55,88100],[1763658000000,1.49,1.54,1.49,1.53,5400],[1763744400000,1.54,1.55,1.46,1.52,73900],[1764003600000,1.47,1.51,1.47,1.51,2200],[1764090000000,1.51,1.52,1.51,1.52,800],[1764176400000,1.5,1.51,1.5,1.51,2700],[1764262800000,1.51,1.6,1.51,1.56,36500],[1764349200000,1.57,1.57,1.52,1.55,16600],[1764608400000,1.54,1.56,1.44,1.5,349400],[1764694800000,1.49,1.5,1.48,1.48,54300],[1764781200000,1.46,1.55,1.46,1.52,9100],[1764867600000,1.52,1.53,1.48,1.53,19500],[1765213200000,1.53,1.53,1.49,1.52,8900],[1765299600000,1.52,1.53,1.5,1.53,1400],[1765472400000,1.54,1.54,1.49,1.51,29800],[1765558800000,1.52,1.52,1.49,1.51,36400]]