[[1671814800000,5.1,5.15,3.74,3.84,245056731],[1672074000000,3.78,4.08,3.62,4.04,69279720],[1672160400000,4.04,4.14,3.86,3.9,48038649],[1672246800000,3.92,3.92,3.8,3.9,8774064],[1672333200000,3.9,3.96,3.74,3.78,12465202],[1672419600000,3.8,3.84,3.62,3.68,8164000],[1672765200000,3.68,3.76,3.68,3.74,4272479],[1672851600000,3.72,3.72,3.64,3.68,2824921],[1672938000000,3.68,3.7,3.64,3.64,1642098],[1673024400000,3.64,3.78,3.64,3.68,6227026],[1673283600000,3.7,3.86,3.68,3.82,5709912],[1673370000000,3.84,3.88,3.76,3.82,4481078],[1673456400000,3.84,3.84,3.78,3.8,2402883],[1673542800000,3.82,4.06,3.76,4.06,13917468],[1673629200000,4.06,4.06,3.94,4,7099616],[1673888400000,4.02,4.04,3.92,4,3346656],[1673974800000,4.02,4.32,4.02,4.12,21114091],[1674061200000,4.1,4.18,4.04,4.1,7394753],[1674147600000,4.1,4.24,4.08,4.16,5095810],[1674234000000,4.18,4.2,4.1,4.14,2296103],[1674493200000,4.18,4.26,4.12,4.22,9705839],[1674579600000,4.24,4.26,4.18,4.18,3865166],[1674666000000,4.18,4.18,4.1,4.12,2292014],[1674752400000,4.1,4.14,4.04,4.08,3445885],[1674838800000,4.1,4.12,4.06,4.1,829910],[1675098000000,4.12,4.18,4.1,4.18,2065405],[1675184400000,4.18,4.24,4.18,4.22,3348176],[1675270800000,4.24,4.4,4.22,4.4,8492691],[1675357200000,4.36,4.44,4.28,4.32,6135482],[1675443600000,4.32,4.5,4.32,4.44,11119863],[1675702800000,4.46,4.52,4.38,4.48,5120249],[1675789200000,4.46,4.46,4.32,4.38,3124954],[1675875600000,4.38,4.42,4.1,4.22,4436806],[1675962000000,4.2,4.32,4.12,4.32,2668777],[1676048400000,4.32,4.38,4.26,4.36,1096607],[1676307600000,4.42,4.42,4.36,4.36,1301262],[1676394000000,4.38,4.44,4.18,4.24,7540923],[1676480400000,4.18,4.24,3.94,3.96,4920940],[1676566800000,3.9,4,3.9,3.96,1519105],[1676653200000,3.98,4,3.9,4,598130],[1676912400000,4,4.08,3.94,4.04,768419],[1676998800000,4.02,4.08,4.02,4.06,414502],[1677085200000,4.04,4.14,4.02,4.06,1014699],[1677171600000,4.02,4.16,4.02,4.16,1110301],[1677258000000,4.16,4.16,4.06,4.08,483600],[1677517200000,4.08,4.12,4.04,4.06,1043411],[1677603600000,4.06,4.06,3.88,3.96,1532562],[1677690000000,4,4,3.92,3.96,415414],[1677776400000,3.96,4,3.84,3.98,1603281],[1677862800000,3.98,4.14,3.94,4.06,1082307],[1678208400000,4.14,4.14,4.06,4.1,514726],[1678294800000,4.1,4.42,4.1,4.38,8390905],[1678381200000,4.38,4.42,4.32,4.4,2599602],[1678467600000,4.32,4.46,4.28,4.44,3776233],[1678726800000,4.38,4.48,4.06,4.08,6300844],[1678813200000,4.08,4.3,4.04,4.1,4185319],[1678899600000,4.16,4.34,4.16,4.34,4939173],[1678986000000,4.28,4.36,4.18,4.28,4233600],[1679072400000,4.32,4.32,4.12,4.14,4356044],[1679331600000,4.14,4.16,3.94,3.96,4631551],[1679418000000,4,4.1,3.96,4.06,1167715],[1679504400000,4.04,4.06,3.92,3.94,2148355],[1679590800000,3.9,4.04,3.9,3.96,913926],[1679677200000,4,4.02,3.96,3.96,327787],[1679936400000,4,4,3.92,3.96,637035],[1680022800000,3.96,3.98,3.94,3.96,305000],[1680109200000,3.98,4.08,3.98,4.06,1697007],[1680195600000,4.08,4.3,4.06,4.24,8742003],[1680282000000,4.26,4.26,4.16,4.22,1117521],[1680541200000,4.24,4.28,4.1,4.14,2545410],[1680627600000,4.14,4.14,4.1,4.1,612202],[1680714000000,4.1,4.1,3.96,4.02,1762039],[1680800400000,4.1,4.1,3.96,4.02,1762039],[1680886800000,4.04,4.08,4,4.04,298200],[1681146000000,4.04,4.06,4,4.02,934001],[1681232400000,4.02,4.1,4.02,4.08,1302700],[1681318800000,4.08,4.08,3.98,4.02,1056167],[1681405200000,4.08,4.08,3.98,4.02,1056167],[1681491600000,4.08,4.08,3.98,4.02,1056167],[1681750800000,4.02,4.04,3.94,4,910726],[1681837200000,4.02,4.04,3.96,4.02,924601],[1681923600000,4.02,4.2,4,4.2,6214713],[1682010000000,4.2,4.26,4.02,4.04,5564767],[1682096400000,4.08,4.2,4.06,4.18,4131106],[1682355600000,4.2,4.38,4.04,4.14,10387837],[1682442000000,4.08,4.2,4.06,4.2,1744373],[1682528400000,4.12,4.3,4.12,4.3,2173385],[1682614800000,4.28,4.3,4.1,4.1,2488350],[1682701200000,4.1,4.18,4.08,4.1,977500],[1682960400000,4.1,4.18,4.08,4.1,977500],[1683046800000,4.08,4.08,3.62,3.62,9619920],[1683133200000,3.52,3.7,3.4,3.7,3035687],[1683565200000,3.76,3.8,3.7,3.76,469810],[1683651600000,3.78,3.82,3.74,3.78,788201],[1683738000000,3.84,3.84,3.74,3.8,328346],[1683824400000,3.8,3.82,3.64,3.72,1224533],[1683910800000,3.64,3.68,3.58,3.6,1021255],[1684170000000,3.58,3.6,3.42,3.42,1187967],[1684256400000,3.46,3.5,3.42,3.48,259600],[1684342800000,3.54,3.56,3.38,3.4,560686],[1684429200000,3.4,3.4,3.24,3.24,1030446],[1684515600000,3.24,3.24,3.04,3.16,1158453],[1684774800000,3.08,3.22,3,3.2,740220],[1684861200000,3.22,3.22,3.1,3.12,400739],[1684947600000,3.14,3.22,3.14,3.22,484000],[1685034000000,3.22,3.32,3.12,3.14,1283850],[1685120400000,3.1,3.14,3.02,3.06,843536],[1685379600000,3.1,3.16,3.08,3.12,201000],[1685466000000,3.12,3.14,3.1,3.12,202525],[1685552400000,3.12,3.16,3.1,3.1,470112],[1685638800000,3.12,3.18,3.1,3.1,389803],[1685725200000,3.18,3.18,3.06,3.1,159634],[1685984400000,3.18,3.18,3.06,3.1,159634],[1686070800000,3.1,3.16,3.08,3.1,181900],[1686157200000,3.1,3.14,3.08,3.12,93802],[1686243600000,3.1,3.22,3.08,3.2,343605],[1686330000000,3.22,3.24,3.16,3.16,363200],[1686589200000,3.18,3.18,3.1,3.16,604200],[1686675600000,3.14,3.18,3.12,3.16,84714],[1686762000000,3.14,3.14,3.08,3.1,536509],[1686848400000,3.12,3.14,3.06,3.14,343700],[1686934800000,3.14,3.16,3.08,3.08,406222],[1687194000000,3.08,3.12,3.06,3.1,113210],[1687280400000,3.12,3.12,3.06,3.08,234208],[1687366800000,3.06,3.1,3.06,3.08,144600],[1687453200000,3.08,3.08,3.02,3.06,228900],[1687539600000,3.04,3.1,3.02,3.08,163200],[1687798800000,3.06,3.1,2.98,2.98,678936],[1687885200000,3.02,3.02,2.84,2.86,848036],[1687971600000,2.88,2.92,2.8,2.8,176116],[1688058000000,2.84,3.02,2.8,2.88,534601],[1688144400000,2.94,3.02,2.9,2.96,357974],[1688403600000,2.96,2.98,2.92,2.94,99200],[1688490000000,2.94,2.96,2.92,2.94,40267],[1688576400000,2.94,2.98,2.92,2.94,157300],[1688662800000,2.94,2.98,2.9,2.92,86200],[1688749200000,2.92,2.92,2.88,2.88,68700],[1689008400000,2.88,2.96,2.82,2.86,241358],[1689094800000,2.84,2.86,2.82,2.82,190401],[1689181200000,2.84,2.84,2.78,2.78,345200],[1689267600000,2.8,2.88,2.66,2.7,486330],[1689354000000,2.7,2.8,2.7,2.78,69000],[1689613200000,2.78,2.92,2.78,2.88,274614],[1689786000000,2.88,3,2.88,2.92,196300],[1689872400000,3,3,2.9,2.92,287401],[1689958800000,2.96,2.96,2.88,2.94,149001],[1690218000000,2.98,2.98,2.9,2.92,169301],[1690304400000,2.92,2.98,2.88,2.94,117807],[1690390800000,2.88,2.96,2.88,2.92,189300],[1690477200000,2.9,2.98,2.88,2.96,63284],[1690995600000,2.96,2.98,2.94,2.96,87407],[1691082000000,2.96,2.98,2.92,2.94,38700],[1691168400000,2.9,2.94,2.88,2.9,86700],[1691686800000,2.9,2.96,2.88,2.92,23411],[1691773200000,2.9,2.92,2.88,2.9,36600],[1692205200000,2.84,2.94,2.8,2.9,63220],[1692378000000,2.94,2.98,2.92,2.96,17600],[1692637200000,2.9,2.96,2.9,2.94,72446],[1692896400000,2.92,3.08,2.92,3.08,508801],[1692982800000,3.04,3.08,3,3.06,217543],[1693242000000,3.08,3.12,3.02,3.04,221400],[1693933200000,2.98,2.98,2.94,2.98,80212],[1694192400000,2.96,2.98,2.94,2.98,164906],[1695056400000,2.88,2.96,2.88,2.88,220600],[1695142800000,2.88,2.96,2.86,2.88,166900],[1695229200000,2.88,2.94,2.82,2.84,100900],[1695315600000,2.82,2.9,2.82,2.82,134200],[1695661200000,2.84,2.92,2.82,2.82,70300],[1695747600000,2.82,2.9,2.82,2.82,49200],[1695834000000,2.82,2.88,2.8,2.86,132300],[1695920400000,2.84,2.88,2.8,2.86,48300],[1696006800000,2.82,2.88,2.7,2.78,387700],[1696266000000,2.74,2.8,2.68,2.74,334900],[1696352400000,2.7,2.76,2.66,2.68,120200],[1696438800000,2.66,2.8,2.64,2.8,335800],[1696525200000,2.78,2.78,2.68,2.74,141000],[1696611600000,2.7,2.76,2.68,2.72,170400],[1696870800000,2.72,2.72,2.52,2.52,458000],[1696957200000,2.54,2.74,2.38,2.7,565600],[1697043600000,2.68,2.7,2.58,2.7,141200],[1697130000000,2.68,2.68,2.66,2.68,20800],[1697475600000,2.66,2.7,2.58,2.7,41100],[1697562000000,2.7,2.8,2.7,2.72,58100],[1697648400000,2.72,2.74,2.68,2.74,62900],[1697734800000,2.72,2.76,2.68,2.76,25100],[1697821200000,2.74,2.74,2.66,2.7,43600],[1698166800000,2.7,2.7,2.54,2.68,85700],[1698253200000,2.7,2.72,2.54,2.68,98500],[1698339600000,2.66,2.66,2.58,2.64,61300],[1698426000000,2.68,2.68,2.56,2.6,24400],[1698685200000,2.58,2.62,2.54,2.62,37000],[1698771600000,2.62,2.68,2.62,2.66,49300],[1698858000000,2.64,2.64,2.6,2.64,33600],[1698944400000,2.64,2.66,2.54,2.64,27000],[1699030800000,2.64,2.7,2.62,2.7,61500],[1699290000000,2.7,2.72,2.66,2.68,29500],[1699376400000,2.66,2.66,2.62,2.66,5500],[1699462800000,2.66,2.68,2.62,2.64,33400],[1699549200000,2.68,2.68,2.5,2.6,152200],[1699635600000,2.62,2.62,2.48,2.54,173600],[1699894800000,2.46,2.52,2.42,2.5,57800],[1699981200000,2.42,2.46,2.32,2.36,592300],[1700067600000,2.36,2.42,2.36,2.4,84500],[1700154000000,2.38,2.5,2.38,2.4,88200],[1700240400000,2.4,2.48,2.34,2.38,224000],[1700499600000,2.36,2.38,2.36,2.38,18500],[1700586000000,2.38,2.4,2.36,2.4,97500],[1700672400000,2.4,2.44,2.34,2.44,74900],[1700758800000,2.42,2.48,2.4,2.44,36000],[1700845200000,2.44,2.44,2.36,2.4,57000],[1701104400000,2.4,2.42,2.36,2.42,39200],[1701190800000,2.38,2.4,2.36,2.4,87200],[1701277200000,2.4,2.46,2.32,2.36,103100],[1701363600000,2.38,2.42,2.32,2.38,39600],[1701450000000,2.38,2.4,2.34,2.36,32000],[1701709200000,2.34,2.36,2.28,2.36,171800],[1701882000000,2.34,2.36,2.3,2.34,78500],[1701968400000,2.34,2.4,2.3,2.36,60000],[1702054800000,2.32,2.34,2.26,2.28,212800],[1702400400000,2.28,2.32,2.24,2.28,38700],[1702486800000,2.26,2.34,2.24,2.28,58400],[1702573200000,2.24,2.26,2.24,2.26,101700],[1702659600000,2.24,2.26,2.22,2.26,104200],[1702918800000,2.2,2.24,2.2,2.24,118300],[1703005200000,2.22,2.24,2.2,2.22,28200],[1703091600000,2.22,2.32,2.18,2.24,245200],[1703178000000,2.24,2.3,2.22,2.28,124300],[1703264400000,2.24,2.28,2.22,2.28,81100],[1703264400000,2.24,2.28,2.22,2.28,81100],[1703523600000,2.28,2.5,2.28,2.46,371700],[1703523600000,2.28,2.5,2.28,2.46,371700],[1703610000000,2.5,2.68,2.44,2.68,861400],[1703696400000,2.64,2.64,2.52,2.58,256900],[1703782800000,2.54,2.66,2.54,2.6,162900],[1704214800000,2.56,2.78,2.56,2.78,337800],[1704301200000,2.86,2.88,2.72,2.76,453500],[1704387600000,2.8,2.86,2.62,2.82,129400],[1704474000000,2.8,2.9,2.74,2.8,385300],[1704733200000,2.84,2.84,2.76,2.8,126000],[1704819600000,2.8,3.04,2.74,2.76,1189500],[1704906000000,2.78,2.92,2.78,2.82,171700],[1704992400000,2.84,2.84,2.78,2.82,54600],[1705078800000,2.84,2.86,2.78,2.8,53600],[1705338000000,2.82,2.82,2.74,2.74,126200],[1705424400000,2.74,2.78,2.72,2.74,77700],[1705510800000,2.6,2.7,2.6,2.66,302200],[1705597200000,2.64,2.68,2.64,2.68,57100],[1705942800000,2.68,2.68,2.64,2.64,44200],[1706029200000,2.64,2.66,2.6,2.64,48400],[1706115600000,2.6,2.7,2.54,2.66,125400],[1706202000000,2.64,2.66,2.58,2.62,80500],[1706288400000,2.62,2.64,2.6,2.64,25100],[1706547600000,2.62,2.66,2.6,2.66,49000],[1706634000000,2.64,2.66,2.62,2.62,42700],[1706720400000,2.62,2.64,2.6,2.6,36300],[1706806800000,2.6,2.68,2.58,2.6,75100],[1706893200000,2.64,2.72,2.64,2.72,87000],[1707152400000,2.7,2.78,2.68,2.72,53900],[1707238800000,2.74,2.76,2.72,2.72,92800],[1707325200000,2.76,2.94,2.74,2.86,623900],[1707411600000,2.8,2.86,2.74,2.76,354500],[1707498000000,2.76,2.78,2.74,2.74,120600],[1707757200000,2.74,2.76,2.72,2.74,30100],[1707843600000,2.8,2.8,2.76,2.78,84900],[1707930000000,2.78,2.78,2.74,2.76,61700],[1708016400000,2.76,2.8,2.74,2.76,110800],[1708102800000,2.78,2.78,2.66,2.68,205300],[1708362000000,2.76,2.76,2.66,2.68,174200],[1708448400000,2.72,2.78,2.62,2.66,300300],[1708534800000,2.64,2.72,2.64,2.66,103400],[1708621200000,2.72,2.76,2.62,2.64,236300],[1708707600000,2.64,2.68,2.64,2.68,21400],[1709053200000,2.68,2.74,2.66,2.7,213700],[1709139600000,2.74,2.74,2.64,2.64,217200],[1709226000000,2.64,2.7,2.6,2.66,226900],[1709312400000,2.66,2.68,2.6,2.62,90500],[1709571600000,2.64,2.7,2.6,2.68,162700],[1709658000000,2.66,2.66,2.6,2.62,64000],[1709744400000,2.66,2.7,2.6,2.6,213100],[1709830800000,2.6,2.64,2.6,2.62,93300],[1709917200000,2.62,2.64,2.58,2.62,109600],[1710176400000,2.62,2.62,2.54,2.56,221600],[1710262800000,2.56,2.62,2.54,2.56,149200],[1710349200000,2.56,2.62,2.56,2.62,42100],[1710435600000,2.58,2.6,2.54,2.56,107400],[1710522000000,2.54,2.62,2.54,2.6,36200],[1710781200000,2.58,2.58,2.54,2.56,48800],[1710867600000,2.56,2.6,2.5,2.5,144600],[1710954000000,2.52,2.62,2.5,2.62,197400],[1711040400000,2.6,2.78,2.58,2.58,486000],[1711126800000,2.6,2.66,2.58,2.62,54900],[1711386000000,2.6,2.62,2.56,2.56,87400],[1711472400000,2.58,2.6,2.56,2.56,30800],[1711558800000,2.56,2.66,2.56,2.6,219900],[1711645200000,2.62,2.72,2.6,2.62,398700],[1711731600000,2.62,2.66,2.62,2.62,227700],[1711990800000,2.68,2.68,2.6,2.6,88900],[1712077200000,2.62,2.62,2.58,2.62,122700],[1712250000000,2.6,2.6,2.56,2.6,1329500],[1712336400000,2.62,2.72,2.6,2.62,229800],[1712682000000,2.62,2.66,2.62,2.62,119200],[1712768400000,2.62,2.64,2.62,2.62,35600],[1712854800000,2.62,2.62,2.58,2.58,111600],[1713373200000,2.58,2.58,2.5,2.52,249700],[1713459600000,2.52,2.58,2.28,2.32,895100],[1713546000000,2.3,2.48,2.26,2.42,347400],[1713805200000,2.44,2.48,2.38,2.42,233700],[1713891600000,2.42,2.44,2.42,2.44,11200],[1713978000000,2.46,2.62,2.44,2.54,138000],[1714064400000,2.54,2.54,2.5,2.5,7000],[1714150800000,2.48,2.7,2.48,2.64,785400],[1714410000000,2.68,2.68,2.58,2.62,35800],[1714496400000,2.52,2.62,2.52,2.56,68800],[1714669200000,2.56,2.58,2.52,2.56,27500],[1714755600000,2.54,2.6,2.5,2.56,44100],[1715101200000,2.52,2.6,2.46,2.56,82600],[1715187600000,2.56,2.68,2.48,2.68,91600],[1715274000000,2.6,2.62,2.52,2.58,35900],[1715360400000,2.6,2.6,2.52,2.6,33300],[1715619600000,2.58,2.58,2.38,2.4,225900],[1715706000000,2.44,2.44,2.3,2.36,936100],[1715792400000,2.34,2.38,2.3,2.32,448000],[1715878800000,2.32,2.38,2.32,2.36,34700],[1715965200000,2.38,2.4,2.34,2.4,142600],[1716224400000,2.42,2.44,2.38,2.44,27800],[1716310800000,2.46,2.46,2.4,2.4,105800],[1716483600000,2.4,2.44,2.4,2.42,43700],[1716570000000,2.42,2.44,2.42,2.44,45100],[1716829200000,2.44,2.44,2.34,2.34,38800],[1716915600000,2.32,2.42,2.32,2.42,46100],[1717002000000,2.42,2.44,2.34,2.4,17500],[1717088400000,2.38,2.4,2.36,2.38,104900],[1717174800000,2.4,2.4,2.32,2.38,35800],[1717520400000,2.38,2.38,2.34,2.36,58200],[1717606800000,2.34,2.36,2.32,2.36,53000],[1717693200000,2.36,2.38,2.32,2.38,50000],[1717693200000,2.36,2.38,2.32,2.38,50000],[1717693200000,2.36,2.38,2.32,2.38,50000],[1717779600000,2.36,2.44,2.32,2.42,57600],[1718038800000,2.46,2.46,2.4,2.42,155400],[1718125200000,2.38,2.42,2.36,2.4,51600],[1718211600000,2.44,2.44,2.36,2.36,86900],[1718298000000,2.38,2.38,2.3,2.3,116600],[1718384400000,2.32,2.32,2.26,2.32,83300],[1718643600000,2.32,2.32,2.2,2.2,141600],[1718730000000,2.2,2.26,2.14,2.2,264500],[1718816400000,2.18,2.2,2.08,2.08,281000],[1718902800000,2.08,2.48,2.08,2.3,157700],[1718989200000,2.12,2.28,2.12,2.26,43400],[1719248400000,2.2,2.28,2.2,2.2,163400],[1719334800000,2.2,2.2,2.16,2.2,86800],[1719421200000,2.2,2.22,2.16,2.2,18900],[1719507600000,2.2,2.22,2.18,2.22,30500],[1719594000000,2.22,2.32,2.18,2.32,38000],[1719853200000,2.28,2.36,2.28,2.28,71100],[1719939600000,2.3,2.32,2.24,2.32,109300],[1720026000000,2.3,2.36,2.3,2.36,56200],[1720112400000,2.34,2.36,2.34,2.36,7100],[1720198800000,2.36,2.42,2.34,2.42,45600],[1720458000000,2.38,2.44,2.38,2.4,63800],[1720544400000,2.42,2.44,2.4,2.4,221300],[1720630800000,2.4,2.42,2.34,2.42,180400],[1720717200000,2.4,2.4,2.34,2.34,98900],[1720803600000,2.36,2.42,2.2,2.4,109900],[1721062800000,2.38,2.38,2.34,2.34,129000],[1721149200000,2.36,2.36,2.32,2.36,38500],[1721235600000,2.36,2.38,2.24,2.38,49400],[1721322000000,2.38,2.38,2.26,2.28,26600],[1721408400000,2.3,2.34,2.22,2.34,31600],[1721754000000,2.38,2.38,2.28,2.32,17100],[1721840400000,2.22,2.28,2.22,2.26,62000],[1721926800000,2.26,2.26,2.22,2.26,58400],[1722013200000,2.26,2.32,2.22,2.32,86500],[1722358800000,2.32,2.32,2.22,2.3,13700],[1722445200000,2.3,2.32,2.28,2.32,26400],[1722531600000,2.24,2.3,2.22,2.22,20800],[1722618000000,2.3,2.4,2.28,2.3,76700],[1722877200000,2.3,2.32,2.24,2.26,44400],[1722963600000,2.26,2.32,2.24,2.28,26900],[1723050000000,2.24,2.34,2.24,2.34,128900],[1723136400000,2.28,2.3,2.28,2.3,118300],[1723222800000,2.28,2.28,2.14,2.14,63700],[1723568400000,2.24,2.28,2.24,2.28,52000],[1723654800000,2.26,2.28,2.18,2.2,183600],[1723741200000,2.18,2.22,2.12,2.18,95000],[1723827600000,2.18,2.26,2.18,2.2,310900],[1724086800000,2.26,2.4,2.26,2.26,255200],[1724173200000,2.32,2.34,2.3,2.34,6300],[1724259600000,2.28,2.38,2.28,2.38,147600],[1724346000000,2.36,2.38,2.32,2.32,48800],[1724432400000,2.36,2.46,2.36,2.42,77500],[1724691600000,2.42,2.5,2.36,2.36,407300],[1724778000000,2.36,2.44,2.36,2.38,113900],[1724864400000,2.4,2.42,2.28,2.32,241400],[1724950800000,2.32,2.34,2.26,2.26,216300],[1725037200000,2.32,2.38,2.26,2.38,153300],[1725296400000,2.38,2.38,2.32,2.32,54500],[1725382800000,2.34,2.34,2.32,2.32,600],[1725469200000,2.34,2.38,2.32,2.34,54900],[1725555600000,2.34,2.36,2.32,2.34,141600],[1725642000000,2.36,2.46,2.34,2.42,299500],[1725901200000,2.46,2.66,2.46,2.52,1041900],[1725987600000,2.58,2.58,2.42,2.46,177200],[1726074000000,2.42,2.44,2.42,2.44,21400],[1726160400000,2.46,2.46,2.4,2.4,61400],[1726246800000,2.42,2.44,2.42,2.44,69000],[1726506000000,2.44,2.52,2.42,2.42,71100],[1726592400000,2.44,2.48,2.44,2.48,32300],[1726678800000,2.5,2.5,2.44,2.48,43900],[1726765200000,2.48,2.48,2.44,2.48,31900],[1726851600000,2.48,2.52,2.46,2.52,31000],[1727110800000,2.52,2.52,2.48,2.48,339300],[1727197200000,2.48,2.48,2.4,2.4,103000],[1727283600000,2.44,2.48,2.42,2.46,78000],[1727370000000,2.5,2.5,2.4,2.4,39800],[1727456400000,2.48,2.62,2.38,2.46,314800],[1727715600000,2.48,2.48,2.46,2.46,8800],[1727802000000,2.46,2.46,2.44,2.44,56500],[1727888400000,2.46,2.48,2.42,2.44,5300],[1727974800000,2.44,2.46,2.44,2.44,4600],[1728061200000,2.44,2.56,2.4,2.56,391200],[1728320400000,2.6,2.6,2.44,2.52,147700],[1728406800000,2.5,2.52,2.46,2.46,7900],[1728493200000,2.56,2.56,2.44,2.44,55700],[1728579600000,2.46,2.5,2.42,2.5,21500],[1728666000000,2.48,2.5,2.46,2.5,23900],[1729011600000,2.5,2.54,2.38,2.54,6247400],[1729098000000,2.56,2.7,2.46,2.46,1722200],[1729184400000,2.48,2.5,2.46,2.46,105000],[1729270800000,2.48,2.48,2.44,2.48,21500],[1729530000000,2.52,2.52,2.28,2.46,937600],[1729616400000,2.42,2.46,2.34,2.4,57500],[1729789200000,2.4,2.44,2.32,2.44,64500],[1729875600000,2.44,2.48,2.42,2.46,69500],[1730134800000,2.4,2.46,2.36,2.36,92000],[1730221200000,2.4,2.4,2.38,2.38,12400],[1730307600000,2.4,2.4,2.38,2.38,30200],[1730394000000,2.38,2.48,2.38,2.44,65100],[1730480400000,2.4,2.46,2.4,2.44,23200],[1730739600000,2.42,2.42,2.4,2.4,5100],[1730826000000,2.4,2.46,2.38,2.42,52500],[1730912400000,2.42,2.42,2.38,2.4,10500],[1730998800000,2.4,2.4,2.28,2.28,87100],[1731085200000,2.36,2.36,2.3,2.34,70400],[1731344400000,2.36,2.36,2.32,2.34,3200],[1731430800000,2.34,2.5,2.34,2.42,167200],[1731517200000,2.34,2.46,2.22,2.3,443900],[1731603600000,2.36,2.36,2.24,2.24,168000],[1731690000000,2.26,2.32,2.22,2.32,131000],[1731949200000,2.32,2.34,2.3,2.34,31200],[1732035600000,2.32,2.34,2.3,2.3,10000],[1732122000000,2.32,2.32,2.2,2.22,314800],[1732208400000,2.26,2.26,2.18,2.18,147400],[1732294800000,2.2,2.22,2.12,2.12,99500],[1732554000000,2.12,2.3,2.12,2.3,325600],[1732640400000,2.16,2.24,2.16,2.2,35400],[1732726800000,2.18,2.2,2.18,2.18,14500],[1732813200000,2.18,2.2,2.18,2.2,12800],[1732899600000,2.2,2.2,2.16,2.18,29900],[1733158800000,2.18,2.3,2.16,2.3,144200],[1733245200000,2.2,2.22,2.14,2.18,102100],[1733331600000,2.2,2.2,2.14,2.2,94600],[1733504400000,2.18,2.22,2.18,2.18,65400],[1733763600000,2.2,2.22,2.12,2.16,164500],[1733936400000,2.14,2.2,2.14,2.14,128800],[1734022800000,2.16,2.26,2.14,2.26,198200],[1734109200000,2.2,2.22,2.16,2.16,171000],[1734368400000,2.18,2.2,2.16,2.2,40800],[1734454800000,2.2,2.2,2.14,2.14,34500],[1734541200000,2.16,2.2,2.14,2.14,67900],[1734627600000,2.16,2.18,2.1,2.12,104200],[1734714000000,2.12,2.18,2.04,2.04,122500],[1734973200000,2,2,1.42,1.42,3391300],[1735059600000,1.36,1.75,1.33,1.52,37914600],[1735146000000,1.52,1.63,1.48,1.56,6184600],[1735232400000,1.54,1.6,1.54,1.59,1824000],[1735318800000,1.58,1.63,1.57,1.6,1687500],[1735578000000,1.6,2.02,1.6,1.84,4411100],[1735837200000,1.81,1.82,1.73,1.82,1059300],[1735923600000,1.79,1.87,1.79,1.8,182300],[1736182800000,1.81,1.83,1.78,1.78,158800],[1736269200000,1.81,1.87,1.8,1.82,410800],[1736355600000,1.81,1.81,1.78,1.8,136100],[1736442000000,1.79,1.8,1.69,1.69,300600],[1736528400000,1.74,1.74,1.67,1.7,158000],[1736787600000,1.7,1.7,1.65,1.65,227400],[1736874000000,1.68,1.69,1.59,1.61,329200],[1736960400000,1.61,1.64,1.6,1.61,221000],[1737046800000,1.61,1.7,1.61,1.65,134500],[1737133200000,1.64,1.65,1.61,1.62,464100],[1737392400000,1.61,1.63,1.57,1.6,342400],[1737478800000,1.6,1.64,1.59,1.6,363200],[1737565200000,1.61,1.62,1.61,1.62,137700],[1737651600000,1.61,1.66,1.61,1.65,283000],[1737738000000,1.64,1.64,1.61,1.61,74600],[1737997200000,1.63,1.64,1.62,1.62,68000],[1738083600000,1.64,1.64,1.61,1.61,39600],[1738170000000,1.62,1.64,1.6,1.6,144100],[1738256400000,1.6,1.63,1.6,1.61,64100],[1738342800000,1.6,1.68,1.57,1.57,256100],[1738602000000,1.57,1.57,1.5,1.5,132400],[1738688400000,1.51,1.52,1.48,1.49,334900],[1738774800000,1.45,1.51,1.44,1.46,330700],[1738861200000,1.44,1.45,1.36,1.38,696700],[1738947600000,1.37,1.41,1.34,1.38,157900],[1739206800000,1.37,1.38,1.26,1.32,1114000],[1739293200000,1.3,1.37,1.29,1.37,1163500],[1739466000000,1.36,1.37,1.29,1.29,934900],[1739552400000,1.29,1.3,1.25,1.27,533500],[1739811600000,1.25,1.32,1.25,1.31,93900],[1739898000000,1.35,1.42,1.31,1.39,475400],[1739984400000,1.37,1.41,1.35,1.4,426900],[1740070800000,1.4,1.45,1.4,1.45,485600],[1740157200000,1.45,1.49,1.45,1.47,298100],[1740416400000,1.5,1.5,1.44,1.45,516700],[1740502800000,1.45,1.45,1.4,1.44,47700],[1740589200000,1.45,1.45,1.4,1.42,271200],[1740675600000,1.43,1.43,1.37,1.37,115000],[1740762000000,1.44,1.44,1.38,1.38,172600],[1741021200000,1.38,1.43,1.34,1.35,268500],[1741107600000,1.38,1.42,1.36,1.39,323300],[1741194000000,1.39,1.43,1.39,1.43,149700],[1741280400000,1.4,1.46,1.38,1.44,130100],[1741366800000,1.42,1.45,1.42,1.45,130100],[1741626000000,1.45,1.45,1.38,1.38,141600],[1741712400000,1.38,1.41,1.37,1.41,484700],[1741798800000,1.41,1.44,1.39,1.44,136200],[1741885200000,1.42,1.43,1.41,1.43,93900],[1741971600000,1.43,1.44,1.42,1.42,335600],[1742230800000,1.44,1.44,1.4,1.43,109000],[1742317200000,1.41,1.42,1.31,1.42,253800],[1742403600000,1.38,1.43,1.38,1.42,252200],[1742490000000,1.42,1.43,1.41,1.42,183900],[1742576400000,1.42,1.43,1.41,1.42,77500],[1742835600000,1.41,1.43,1.41,1.42,46400],[1742922000000,1.43,1.43,1.39,1.42,300200],[1743008400000,1.42,1.46,1.42,1.46,283300],[1743094800000,1.45,1.51,1.44,1.44,465000],[1743181200000,1.47,1.47,1.44,1.44,115800],[1743440400000,1.42,1.43,1.41,1.43,279500],[1743526800000,1.43,1.46,1.4,1.46,207200],[1743613200000,1.41,1.46,1.41,1.46,21700],[1743699600000,1.46,1.47,1.43,1.47,47500],[1743786000000,1.43,1.46,1.42,1.44,189200],[1744131600000,1.46,1.46,1.35,1.37,934800],[1744218000000,1.36,1.48,1.35,1.39,428600],[1744304400000,1.4,1.44,1.36,1.44,214300],[1744390800000,1.44,1.45,1.39,1.42,94500],[1744822800000,1.43,1.44,1.43,1.44,83800],[1744909200000,1.44,1.45,1.43,1.45,289700],[1744995600000,1.45,1.57,1.43,1.56,283200],[1745254800000,1.59,1.66,1.46,1.48,169000],[1745341200000,1.49,1.57,1.46,1.57,33300],[1745427600000,1.59,1.63,1.57,1.59,124600],[1745514000000,1.57,1.63,1.57,1.6,78500],[1745600400000,1.58,1.61,1.58,1.58,49100],[1745859600000,1.61,1.61,1.53,1.59,69600],[1745946000000,1.5,1.6,1.5,1.58,227300],[1746032400000,1.55,1.62,1.55,1.6,79500],[1746205200000,1.61,1.61,1.56,1.61,40800],[1746550800000,1.61,1.62,1.56,1.62,60200],[1746637200000,1.59,1.63,1.59,1.6,53300],[1746723600000,1.6,1.6,1.52,1.56,104100],[1746810000000,1.56,1.56,1.42,1.46,278000],[1746810000000,1.56,1.56,1.42,1.46,278000],[1747155600000,1.43,1.61,1.43,1.55,119600],[1747242000000,1.7,1.89,1.62,1.65,2668000],[1747414800000,1.67,1.72,1.6,1.7,221400],[1747674000000,1.72,1.75,1.69,1.69,410400],[1747760400000,1.71,1.71,1.61,1.64,378000],[1747846800000,1.68,1.68,1.62,1.62,80700],[1747933200000,1.63,1.65,1.61,1.62,108200],[1748019600000,1.62,1.67,1.56,1.56,364600],[1748278800000,1.56,1.67,1.56,1.65,917800],[1748365200000,1.65,1.78,1.64,1.74,578600],[1748451600000,1.77,1.77,1.73,1.75,231600],[1748538000000,1.76,1.77,1.7,1.7,190800],[1748624400000,1.75,1.77,1.74,1.75,16800],[1749056400000,1.79,1.79,1.75,1.75,27700],[1749142800000,1.76,1.81,1.75,1.77,209300],[1749229200000,1.8,1.86,1.78,1.84,183300],[1749488400000,1.83,1.94,1.83,1.92,202300],[1749574800000,1.92,1.92,1.84,1.9,132500],[1749661200000,1.9,1.95,1.89,1.93,1209700],[1749747600000,1.93,1.96,1.79,1.79,161100],[1749834000000,1.72,1.79,1.68,1.78,118100],[1750093200000,1.78,1.98,1.75,1.8,96100],[1750179600000,1.8,1.87,1.78,1.8,28700],[1750266000000,1.86,1.86,1.75,1.75,179200],[1750352400000,1.7,1.74,1.68,1.68,201600],[1750438800000,1.7,1.75,1.69,1.71,1020100],[1750698000000,1.69,1.76,1.69,1.76,264600],[1750784400000,1.72,1.78,1.71,1.76,27600],[1750870800000,1.79,1.85,1.76,1.76,13000],[1750957200000,1.78,1.83,1.78,1.82,39500],[1751043600000,1.84,1.84,1.82,1.82,26000],[1751302800000,1.81,1.82,1.73,1.78,26000],[1751389200000,1.82,1.86,1.73,1.76,2387200],[1751475600000,1.78,1.8,1.76,1.8,18500],[1751562000000,1.8,1.83,1.8,1.83,48200],[1751648400000,1.85,1.85,1.83,1.84,39400],[1751907600000,1.87,1.87,1.75,1.83,118900],[1751994000000,1.77,1.88,1.77,1.85,186700],[1752080400000,1.84,1.89,1.82,1.88,75400],[1752253200000,1.92,1.97,1.85,1.94,153000],[1752512400000,1.95,1.99,1.91,1.95,351600],[1752598800000,1.96,1.97,1.95,1.97,124500],[1752685200000,1.97,2,1.96,1.96,190000],[1752771600000,1.88,1.97,1.88,1.97,106400],[1752858000000,1.97,1.99,1.95,1.98,99100],[1753117200000,1.98,1.98,1.95,1.97,51100],[1753203600000,1.96,2.04,1.96,1.96,324000],[1753290000000,1.99,2.06,1.96,1.98,104400],[1753376400000,1.99,2,1.98,1.98,6600],[1753462800000,2.04,2.06,2,2,272100],[1753808400000,2.04,2.1,1.9,1.97,22900],[1753894800000,2.02,2.02,1.96,1.99,125300],[1753981200000,2,2.02,2,2,9400],[1754067600000,2.06,2.06,1.96,1.98,36600],[1754326800000,2,2,1.97,1.99,30200],[1754413200000,1.96,1.99,1.96,1.99,100200],[1754499600000,1.98,2,1.98,2,120000],[1754586000000,1.99,2.04,1.99,1.99,131500],[1754672400000,1.99,2.02,1.99,2.02,88600],[1755104400000,2,2.18,1.98,2.12,1142600],[1755190800000,2.18,2.2,2.02,2.06,366000],[1755277200000,2.04,2.16,1.97,2.06,452300],[1755536400000,2.06,2.06,1.95,1.99,389600],[1755622800000,2.04,2.04,1.94,1.94,312500],[1755709200000,1.94,1.98,1.92,1.98,192400],[1755795600000,2,2.1,1.99,2.02,67400],[1755882000000,2.04,2.08,2.02,2.02,27700],[1756227600000,2.08,2.08,2,2,26300],[1756314000000,2,2.06,1.99,2.06,9900],[1756400400000,2.04,2.06,1.98,2,45900],[1756486800000,1.98,2.02,1.97,1.97,30800],[1756746000000,1.97,2.02,1.95,1.98,88600],[1756832400000,2.06,2.06,1.95,1.99,248700],[1756918800000,2,2.02,1.98,1.99,80400],[1757005200000,2,2.02,1.95,2,223900],[1757091600000,2.02,2.08,2,2.08,88200],[1757350800000,2.04,2.08,1.97,1.99,1207800],[1757437200000,1.99,2,1.95,1.98,311500],[1757523600000,1.98,2.02,1.95,1.95,283900],[1757610000000,1.99,2,1.96,1.99,24100],[1757696400000,2.02,2.04,2,2.04,138200],[1757955600000,2,2.04,1.98,2.04,253200],[1758042000000,2.04,2.08,1.99,2.04,255000],[1758128400000,2.04,2.04,1.97,2,1015700],[1758214800000,1.99,2,1.99,2,203100],[1758301200000,2.04,2.06,1.99,2,249700],[1758560400000,2,2,1.97,1.97,715200],[1758646800000,1.96,2,1.96,1.99,32500],[1758733200000,1.98,1.99,1.96,1.97,85700],[1758819600000,1.97,2,1.97,2,461900],[1758906000000,2,2.02,1.99,1.99,289500],[1759165200000,2,2.22,2,2.02,4401800],[1759251600000,2.06,2.1,2.04,2.04,568700],[1759338000000,2.02,2.32,2.02,2.28,2637100],[1759424400000,2.3,2.36,2.16,2.16,1379600],[1759510800000,2.18,2.18,2,2.08,645200],[1759770000000,2.1,2.1,2.04,2.04,149600],[1759856400000,2.06,2.14,2.06,2.14,166900],[1759942800000,2.14,2.2,2.12,2.18,134900],[1760029200000,2.16,2.2,2.12,2.2,258600],[1760115600000,2.2,2.2,2.14,2.16,310300],[1760461200000,2.18,2.22,2.1,2.1,356000],[1760547600000,2.18,2.18,2.08,2.08,266200],[1760634000000,2.06,2.16,2.06,2.08,232900],[1760720400000,2.1,2.14,2.06,2.06,305000],[1760979600000,2.06,2.08,2.02,2.06,1611300],[1761066000000,2.06,2.12,2.04,2.1,279300],[1761152400000,2.1,2.1,2.04,2.1,193100],[1761325200000,2.08,2.08,2.04,2.06,381100],[1761584400000,2.04,2.04,2,2.02,98900],[1761670800000,2,2.02,1.98,1.99,439900],[1761757200000,1.98,1.99,1.96,1.98,201400],[1761843600000,1.94,1.98,1.94,1.98,117800],[1761930000000,2,2,1.98,1.98,39700],[1762189200000,1.98,1.99,1.96,1.98,42800],[1762275600000,2,2.02,1.95,1.95,316300],[1762362000000,1.95,1.98,1.92,1.93,167800],[1762448400000,1.95,1.97,1.95,1.96,75400],[1762534800000,1.97,1.97,1.94,1.96,28700],[1762794000000,2,2,1.95,1.96,72800],[1762880400000,1.97,1.97,1.97,1.97,40700],[1762966800000,1.97,1.97,1.95,1.96,56500],[1763053200000,2.1,2.14,1.99,1.99,841300],[1763139600000,1.99,1.99,1.95,1.99,126000],[1763398800000,1.98,2.04,1.98,2,83000],[1763485200000,2,2.04,1.99,2.04,115700],[1763571600000,2,2.06,2,2.02,59300],[1763658000000,2.04,2.04,2.02,2.04,11200],[1763744400000,2.04,2.04,2.02,2.02,63200],[1764003600000,2.04,2.04,2,2.02,63700],[1764090000000,2.02,2.04,2,2.04,40200],[1764176400000,2.06,2.08,2.02,2.02,86100],[1764262800000,2.02,2.06,2.02,2.06,29000],[1764349200000,2.04,2.04,2.02,2.02,27700],[1764608400000,2.02,2.06,2.02,2.04,68400],[1764694800000,2.04,2.1,2.04,2.06,23200],[1764781200000,2.06,2.08,2.06,2.06,73500],[1764867600000,2.08,2.08,2.04,2.06,21100],[1765213200000,2.1,2.1,2.02,2.02,44200],[1765299600000,2,2,1.96,1.96,199500],[1765472400000,1.96,1.97,1.93,1.93,241900],[1765558800000,1.94,2,1.93,1.99,150800],[1765818000000,1.98,2,1.97,2,68700],[1765904400000,2.02,2.02,1.98,1.98,44700]]