[[1716224400000,10.3,10.6,8.85,9.25,54018300],[1716310800000,8.9,9.1,7.9,7.9,20838400],[1716483600000,7.8,9.95,7.75,9.35,45688700],[1716570000000,9.45,10.1,8.85,8.85,21317100],[1716829200000,9.5,9.65,8.9,9.05,7444300],[1716915600000,9.15,9.45,8.9,8.9,4632600],[1717002000000,9.1,9.25,8.5,8.5,4135500],[1717088400000,8.7,9,7.85,8.2,5753100],[1717174800000,8.4,8.45,7.7,7.85,4847100],[1717520400000,7.95,9.2,7.9,8.85,14600400],[1717606800000,8.9,9.05,8.35,8.75,4973800],[1717693200000,8.95,9.5,8.45,8.65,13532600],[1717693200000,8.95,9.5,8.45,8.65,13532600],[1717693200000,8.95,9.5,8.45,8.65,13532600],[1717779600000,8.6,8.9,8.5,8.65,2820600],[1718038800000,9,9.1,8.05,8.3,6696100],[1718125200000,8.35,8.55,8.3,8.55,1747300],[1718211600000,8.55,8.6,7.9,8.25,2896800],[1718298000000,8.35,8.4,8,8.05,1300200],[1718384400000,8.05,8.65,8.05,8.2,3842500],[1718643600000,8.15,8.25,8,8.1,1082600],[1718730000000,8.15,8.35,7.9,7.9,1924400],[1718816400000,7.95,7.95,6,7.25,5404200],[1718902800000,7.2,7.35,7.05,7.25,501500],[1718989200000,7.7,7.85,7.35,7.7,1456000],[1719248400000,7.6,7.8,7.55,7.7,570500],[1719334800000,7.7,7.8,7.55,7.65,540000],[1719421200000,7.6,8.4,7.6,8.4,3118200],[1719507600000,8.3,8.65,8.25,8.6,1530500],[1719594000000,8.6,8.6,7.85,8.2,1458900],[1719853200000,8.1,8.25,8.1,8.15,172900],[1719939600000,8.15,8.25,7.55,7.55,504400],[1720026000000,7.6,8,7.6,7.65,322500],[1720112400000,7.85,8.1,7.7,7.7,737500],[1720198800000,7.75,8.2,7.75,8,932900],[1720458000000,8.05,8.05,7.9,7.95,210000],[1720544400000,7.95,8.15,7.8,7.95,543000],[1720630800000,8.2,8.3,7.85,7.85,1561500],[1720717200000,7.95,8.25,7.8,8.15,1727100],[1720803600000,8.1,8.8,8.05,8.8,5613600],[1721062800000,8.6,8.8,8.4,8.65,1897900],[1721149200000,8.75,8.9,7.4,7.45,4978100],[1721235600000,7.55,7.75,7.5,7.5,1066700],[1721322000000,7.75,7.75,7.5,7.6,748100],[1721408400000,7.75,7.75,7.45,7.5,453800],[1721754000000,7.5,7.6,6.7,6.85,990100],[1721840400000,7,7.45,6.85,6.9,891000],[1721926800000,6.9,7,6.45,6.5,723300],[1722013200000,6.65,6.8,6.6,6.7,584100],[1722358800000,6.75,6.9,6.75,6.75,403700],[1722445200000,6.75,6.95,6.75,6.85,363800],[1722531600000,6.75,6.8,6.55,6.55,183500],[1722618000000,6.55,6.6,6.15,6.4,574000],[1722877200000,6,6.15,5.85,5.9,934400],[1722963600000,6.05,6.05,5.9,5.9,146900],[1723050000000,6,6.25,5.9,5.95,516200],[1723136400000,6,6.2,5.9,5.95,205100],[1723222800000,6.05,6.1,5.7,5.7,421800],[1723568400000,5.85,5.85,5.55,5.65,186000],[1723654800000,5.8,6.05,5.7,5.95,331800],[1723741200000,6.15,6.2,5.9,5.95,236000],[1723827600000,6,6.05,5.85,5.95,175200],[1724086800000,5.95,6.2,5.9,5.95,467200],[1724173200000,6,6.35,5.9,6,1360800],[1724259600000,6,6.1,5.95,6.05,518800],[1724346000000,6.05,6.05,5.7,5.75,470100],[1724432400000,5.8,5.85,5.7,5.7,316600],[1724691600000,5.8,5.8,5.45,5.6,652100],[1724778000000,5.65,6.1,5.65,6.05,643000],[1724864400000,6.05,6.05,5.8,5.85,140600],[1724950800000,6,6.5,6,6.25,1578500],[1725037200000,6.25,8.15,6.2,8.15,6555600],[1725296400000,8.05,8.55,7.5,8.2,8785700],[1725382800000,8.2,8.2,7.5,7.95,2196500],[1725469200000,7.8,8.15,7.7,7.75,2215500],[1725555600000,7.8,8.25,7.6,7.6,2659700],[1725642000000,7.75,7.9,7.4,7.4,1932700],[1725901200000,8.3,9.65,8.25,9.65,13788400],[1725987600000,9.85,9.85,9.25,9.5,7032700],[1726074000000,9.35,9.75,8.8,9.45,6888400],[1726160400000,9.45,11.6,9.05,10.9,15168600],[1726246800000,10.5,10.9,10.1,10.8,3307700],[1726506000000,11,11.2,10.5,10.5,1048000],[1726592400000,10.5,11.4,10.3,11.1,1952900],[1726678800000,11.3,11.3,10.6,11,765200],[1726765200000,11,11.9,10.9,11.7,1648300],[1726851600000,12,12,11.1,11.4,859700],[1727110800000,11.4,11.5,10.6,11,877000],[1727197200000,11,11.1,10.6,10.6,763900],[1727283600000,10.5,10.6,9.55,10.2,1076400],[1727370000000,10.2,10.4,10,10.3,368900],[1727456400000,10.2,10.5,10.1,10.5,362900],[1727715600000,10.5,11.4,10.5,11.2,660400],[1727802000000,11.3,11.3,10.9,11.3,109400],[1727888400000,11.3,11.4,10.7,10.9,450200],[1727974800000,10.9,11.5,10.6,11.1,833700],[1728061200000,11.1,11.2,10.6,11,768000],[1728320400000,11.2,12.3,10.9,11.8,3153300],[1728406800000,11.6,12.1,10.7,10.9,2602700],[1728493200000,11,11.7,11,11.4,1297000],[1728579600000,11.5,13.5,11.3,12.7,4572100],[1728666000000,12.6,13.1,12.1,12.3,1617600],[1729011600000,12.7,12.7,9.8,9.85,5526900],[1729098000000,9.85,10.7,9.85,10.5,2628300],[1729184400000,10.6,10.8,10.3,10.5,735500],[1729270800000,10.5,10.5,10.1,10.2,404200],[1729530000000,10.5,11,10.4,10.5,1810100],[1729616400000,10.4,10.7,10.2,10.3,461800],[1729789200000,10.3,11.6,10.2,11.3,5256400],[1729875600000,11.5,11.9,11.2,11.6,2633100],[1730134800000,11.7,11.8,11.4,11.4,954900],[1730221200000,11.5,11.7,11,11,632900],[1730307600000,11.3,11.4,11,11.1,495800],[1730394000000,11.1,12.2,11.1,12,2079500],[1730480400000,11.7,12.6,11.6,11.9,3045700],[1730739600000,12.1,12.8,12.1,12.7,2141700],[1730826000000,12.7,14.1,12.7,13.1,6176500],[1730912400000,13.4,13.6,12.9,13.2,2880700],[1730998800000,13,13.5,12.6,12.8,1556800],[1731085200000,12.8,13.4,12.8,13.1,1377300],[1731344400000,13.3,13.3,12.7,12.8,1357600],[1731430800000,12.8,13.1,11.8,12.1,1270100],[1731517200000,12.1,12.4,11.9,11.9,321800],[1731603600000,12,12.5,11.6,12.3,594500],[1731690000000,12.8,13.4,11.9,12.5,1789600],[1731949200000,12.6,13.7,12.5,13.6,2948100],[1732035600000,13.4,14.5,12.8,13.1,3639300],[1732122000000,13.2,13.2,12.5,12.7,1964800],[1732208400000,12.7,12.8,12.1,12.6,1331300],[1732294800000,12.8,12.8,12.2,12.2,1212900],[1732554000000,12.3,12.4,11.5,11.7,1682000],[1732640400000,11.7,11.9,10.9,11.2,2051400],[1732726800000,11.2,12.1,11.2,12,2302200],[1732813200000,12.3,12.5,12,12.3,1318000],[1732899600000,12.3,14.6,12.3,14.2,7757800],[1733158800000,13.9,15.5,13.9,15.5,3660700],[1733245200000,15.5,15.6,14.1,14.4,3955100],[1733331600000,14.3,15.5,14,15.4,2904000],[1733504400000,15.7,16.2,14.4,15.4,6146700],[1733763600000,15.4,18.7,15.4,17.4,9201200],[1733936400000,17.4,18.3,16.9,17.6,3046000],[1734022800000,17.5,17.5,16.2,17.1,1435500],[1734109200000,17.1,17.3,16.3,17.2,2962800],[1734368400000,17.1,17.4,16.5,16.6,1058900],[1734454800000,16.6,17.3,16.1,16.6,2348100],[1734541200000,16.6,16.7,16.1,16.4,784600],[1734627600000,16.4,17.3,16.2,17,2049400],[1734714000000,16.8,17.4,14.7,15.6,3778400],[1734973200000,15.6,16.2,15.2,16.1,868200],[1735059600000,16.4,16.8,15.9,16.3,1329600],[1735146000000,16.2,16.4,16.1,16.3,383400],[1735232400000,16.2,17.2,15.6,15.6,3887400],[1735318800000,15.6,16,15.5,15.5,559200],[1735578000000,15.5,15.5,14.7,15.4,1094100],[1735837200000,16,16.8,15.9,16,3491100],[1735923600000,16.3,17.4,15.8,17.4,4142300],[1736182800000,17.4,19.5,17.2,17.6,10309400],[1736269200000,17.6,17.7,16.6,17,4207900],[1736355600000,17,17.5,15.9,16.1,6100200],[1736442000000,15.9,16.2,15.4,15.6,3405800],[1736528400000,15.6,16.4,15.5,16.2,2073800],[1736787600000,16.2,16.7,15.9,16.4,1969800],[1736874000000,16.8,16.8,15,15,4488000],[1736960400000,15.2,15.2,13.2,13.5,9582900],[1737046800000,14,14.3,11.6,12.1,9767600],[1737133200000,12,12.5,11.3,11.5,3541600],[1737392400000,11.3,12.2,10.9,12,3788900],[1737478800000,12.2,12.7,12.2,12.6,3565800],[1737565200000,12.6,12.9,12.3,12.7,1727400],[1737651600000,12.7,13.7,12.6,13.3,3966200],[1737738000000,13.6,13.7,12.7,13.2,3908500],[1737997200000,13,13.1,12.2,12.2,3158900],[1738083600000,11.1,12.4,11,12.1,3776100],[1738170000000,12.4,12.5,11.6,11.7,2239600],[1738256400000,12.4,12.7,11.9,12.1,5461600],[1738342800000,12.2,12.3,10.8,11.1,4641200],[1738602000000,9.8,10.5,9.75,10.3,4553400],[1738688400000,10.6,11.3,10.6,10.8,5369000],[1738774800000,10.8,11.2,10.2,10.4,3057500],[1738861200000,10.7,10.8,8.9,9.1,6402400],[1738947600000,9.15,9.55,8.7,9.45,5162900],[1739206800000,9.35,9.55,9.25,9.35,2067400],[1739293200000,9.4,10.1,9.35,10,3229800],[1739466000000,10.1,10.3,9.6,9.6,1908300],[1739552400000,9.8,9.8,9.1,9.15,2381700],[1739811600000,8.9,9.4,8.9,9.4,2115200],[1739898000000,9.45,9.95,9.35,9.75,3643800],[1739984400000,9.8,10.1,9.6,9.95,3488900],[1740070800000,9.9,10.2,9.6,9.6,3121400],[1740157200000,9.65,9.8,9.3,9.4,1856300],[1740416400000,9.4,9.5,9,9.15,1479000],[1740502800000,9.1,9.2,8.65,8.65,1173900],[1740589200000,8.8,9,8.5,8.85,1391600],[1740675600000,8.9,9.15,7.7,7.85,2973800],[1740762000000,7.5,8.15,7.4,7.95,2370900],[1741021200000,8.2,8.6,7.75,7.85,4424300],[1741107600000,7.7,7.9,7.55,7.55,1840700],[1741194000000,7.65,8.05,7.6,7.95,2298300],[1741280400000,7.95,8.15,7.7,7.75,1592600],[1741366800000,7.85,7.9,7.55,7.6,1710300],[1741626000000,7.55,7.6,7.25,7.45,1717700],[1741712400000,7.3,7.75,7.3,7.65,1598000],[1741798800000,7.7,7.7,7.05,7.2,1063500],[1741885200000,7.35,7.35,7.15,7.15,475000],[1741971600000,7.2,7.2,6.4,6.6,3575900],[1742230800000,6.75,6.8,6.45,6.65,987600],[1742317200000,6.7,7.05,6.3,6.45,3458000],[1742403600000,6.45,6.95,6.4,6.85,2167300],[1742490000000,6.85,7.5,6.85,7.1,3066000],[1742576400000,7.15,7.2,6.8,6.95,647200],[1742835600000,7,7,6.7,6.8,647000],[1742922000000,7.3,7.4,6.9,7,2042100],[1743008400000,7.05,7.35,6.95,7.35,2722800],[1743094800000,7.25,7.25,6.85,7.1,2423300],[1743181200000,7.15,7.15,6.95,7,253800],[1743440400000,6.75,6.85,6.6,6.65,597700],[1743526800000,6.8,6.9,6.55,6.65,536200],[1743613200000,6.7,6.85,6.45,6.55,1026200],[1743699600000,6.4,6.4,6.2,6.25,1031500],[1743786000000,6.2,6.25,5.7,5.85,2001300],[1744131600000,5.35,5.45,4.98,5.15,1805100],[1744218000000,5.05,5.2,4.76,4.9,1329100],[1744304400000,5.3,5.6,4.96,5.45,3313600],[1744390800000,5.3,5.6,5.15,5.4,1594100],[1744822800000,5.45,5.7,5.4,5.65,864200],[1744909200000,5.65,6,5.65,6,1328900],[1744995600000,6.05,6.3,5.95,6.3,793400],[1745254800000,6.3,6.35,5.85,5.95,940100],[1745341200000,5.95,6.05,5.85,6,434300],[1745427600000,6.1,6.2,6.05,6.05,423200],[1745514000000,6.1,6.15,6,6.1,317600],[1745600400000,6.1,6.5,6.05,6.45,944000],[1745859600000,6.55,6.8,6.4,6.5,1734000],[1745946000000,6.5,6.5,6.1,6.1,1208500],[1746032400000,6.15,6.25,6.1,6.2,541000],[1746205200000,6.25,6.3,6.1,6.15,461600],[1746550800000,6.2,6.3,5.85,6.05,749000],[1746637200000,6.05,6.45,6.05,6.4,1164000],[1746723600000,6.4,6.65,6.35,6.55,1230700],[1746810000000,6.6,6.6,6.15,6.4,765800],[1746810000000,6.6,6.6,6.15,6.4,765800],[1747155600000,6.45,6.55,6.35,6.35,501700],[1747242000000,6.4,6.9,6.15,6.9,1236300],[1747414800000,5.75,5.8,5.3,5.3,1225000],[1747674000000,5.35,5.4,5.05,5.35,703200],[1747760400000,5.35,5.35,5.1,5.2,699900],[1747846800000,5.2,5.25,4.86,4.9,1196000],[1747933200000,4.96,4.98,4.6,4.66,1053000],[1748019600000,4.68,4.84,4.66,4.78,931200],[1748278800000,4.76,4.78,4.68,4.74,393600],[1748365200000,4.9,5.3,4.9,5.15,2883300],[1748451600000,5.1,5.2,4.9,4.94,977500],[1748538000000,5.05,5.1,4.96,4.98,722500],[1748624400000,4.94,4.94,4.7,4.72,765900],[1749056400000,4.72,5.05,4.7,4.86,1188300],[1749142800000,4.9,4.96,4.84,4.9,799000],[1749229200000,4.9,4.9,4.82,4.82,259200],[1749488400000,4.84,4.96,4.84,4.88,317900],[1749574800000,4.88,4.92,4.74,4.84,470300],[1749661200000,4.86,4.88,4.74,4.76,330900],[1749747600000,4.78,4.78,4.48,4.48,1307500],[1749834000000,4.52,4.52,4.2,4.42,844700],[1750093200000,4.42,4.42,4,4.14,1495700],[1750179600000,4.16,4.32,4.1,4.28,1123000],[1750266000000,4.3,4.34,4.16,4.16,773000],[1750352400000,4.12,4.22,4.1,4.12,452400],[1750438800000,4.12,4.32,4.12,4.24,513200],[1750698000000,4.22,4.22,4.06,4.06,675800],[1750784400000,4.12,4.58,4.12,4.52,1556100],[1750870800000,4.5,4.6,4.42,4.54,632700],[1750957200000,4.58,5,4.58,4.76,1502000],[1751043600000,4.84,4.84,4.52,4.54,697100],[1751302800000,4.6,4.66,4.54,4.66,194500],[1751389200000,4.66,4.88,4.64,4.84,747200],[1751475600000,4.84,4.84,4.74,4.84,361900],[1751562000000,4.84,5.05,4.8,5,1149300],[1751648400000,4.98,5,4.88,5,593900],[1751907600000,4.74,4.74,4.18,4.38,7131700],[1751994000000,4.36,4.48,4.22,4.26,3361500],[1752080400000,4.24,4.32,4.12,4.14,1449600],[1752253200000,4.2,4.24,4.16,4.18,1045500],[1752512400000,4.2,4.3,4.18,4.3,1041400],[1752598800000,4.36,4.64,4.36,4.6,6109600],[1752685200000,4.58,4.72,4.52,4.64,2456500],[1752771600000,4.64,4.9,4.62,4.74,2401500],[1752858000000,4.76,4.82,4.7,4.78,1172500],[1753117200000,4.82,4.82,4.76,4.76,641800],[1753203600000,4.74,4.76,4.48,4.48,1500500],[1753290000000,4.5,4.64,4.5,4.6,438100],[1753376400000,4.62,4.72,4.56,4.7,1064900],[1753462800000,4.72,4.88,4.7,4.74,1415100],[1753808400000,4.74,5,4.7,4.92,1506600],[1753894800000,4.94,4.98,4.84,4.94,832400],[1753981200000,4.94,5.25,4.86,5.1,1655100],[1754067600000,5.3,5.3,4.9,4.92,1837500],[1754326800000,4.96,4.98,4.84,4.94,660200],[1754413200000,4.94,5.15,4.94,5.05,730700],[1754499600000,5.05,5.3,4.98,5.25,1510700],[1754586000000,5.3,5.65,5.25,5.55,3498000],[1754672400000,5.55,5.6,5.4,5.55,1403800],[1755104400000,5.6,5.8,5.5,5.6,1233400],[1755190800000,5.6,5.65,4.6,4.62,4261600],[1755277200000,4.7,4.82,4.6,4.66,1806500],[1755536400000,4.66,4.72,4.5,4.52,1126600],[1755622800000,4.56,4.56,4.36,4.42,1632000],[1755709200000,4.44,4.76,4.44,4.66,2165300],[1755795600000,4.68,4.74,4.44,4.52,1502800],[1755882000000,4.54,4.64,4.54,4.54,341200],[1756227600000,4.64,4.66,4.48,4.5,821900],[1756314000000,4.56,4.58,4.34,4.4,828500],[1756400400000,4.42,4.5,4.34,4.5,597700],[1756486800000,4.52,4.54,4.46,4.46,687100],[1756746000000,4.46,4.46,4.34,4.36,447200],[1756832400000,4.36,4.42,4.26,4.3,701200],[1756918800000,4.3,4.4,4.26,4.3,1062500],[1757005200000,4.3,4.38,4.3,4.32,500600],[1757091600000,4.34,4.5,4.34,4.42,659600],[1757350800000,4.44,4.52,4.44,4.48,448700],[1757437200000,4.48,4.52,4.34,4.42,485800],[1757523600000,4.42,4.44,4.34,4.36,394400],[1757610000000,4.36,4.44,4.36,4.44,555900],[1757696400000,4.5,4.5,4.4,4.4,364000],[1757955600000,4.4,4.5,4.4,4.46,295500],[1758042000000,4.48,4.98,4.48,4.98,5145200],[1758128400000,4.92,5,4.8,4.82,2057500],[1758214800000,4.9,4.9,4.8,4.82,793400],[1758301200000,4.84,4.92,4.74,4.74,1154800],[1758560400000,4.74,4.74,4.52,4.54,1312000],[1758646800000,4.54,4.6,4.38,4.38,776200],[1758733200000,4.4,4.48,4.36,4.46,472000],[1758819600000,4.5,4.58,4.48,4.54,388300],[1758906000000,4.54,4.54,4.46,4.48,261200],[1759165200000,4.42,4.48,4.42,4.46,121000],[1759251600000,4.46,4.48,4.36,4.4,304600],[1759338000000,4.4,4.42,4.34,4.36,337400],[1759424400000,4.42,4.42,4.38,4.4,182900],[1759510800000,4.46,4.46,4.36,4.36,268900],[1759770000000,4.38,4.38,4.24,4.3,358100],[1759856400000,4.3,4.42,4.3,4.36,189200],[1759942800000,4.34,4.38,4.32,4.38,247400],[1760029200000,4.38,4.38,4.34,4.36,403900],[1760115600000,4.34,4.34,4.26,4.3,407700],[1760461200000,4.28,4.28,4.18,4.22,701500],[1760547600000,4.2,4.22,4.12,4.2,366500],[1760634000000,4.2,4.2,4.14,4.16,476600],[1760720400000,4.16,4.26,4.14,4.14,291400],[1760979600000,4.14,4.16,4.12,4.14,300900],[1761066000000,4.14,4.16,4.1,4.16,125800],[1761152400000,4.18,4.2,4.1,4.12,697900],[1761325200000,4.1,4.12,4.08,4.1,114800],[1761584400000,4.1,4.12,3.78,3.82,2681900],[1761670800000,3.82,3.84,3.44,3.46,1437200],[1761757200000,3.48,3.54,3.32,3.34,1113100],[1761843600000,3.34,3.4,3.08,3.36,1394700],[1761930000000,3.4,3.56,3.38,3.48,513100],[1762189200000,3.48,3.52,3.44,3.52,86500],[1762275600000,3.5,3.74,3.5,3.64,493100],[1762362000000,3.64,3.68,3.52,3.54,241800],[1762448400000,3.54,3.54,3.44,3.44,102100],[1762534800000,3.46,3.54,3.38,3.42,334800],[1762794000000,3.42,3.42,3.38,3.38,78400],[1762880400000,3.38,3.46,3.38,3.38,77900],[1762966800000,3.38,3.42,3.36,3.36,98200],[1763053200000,3.3,3.36,3,3.08,602000],[1763139600000,3.06,3.08,2.72,2.82,1354900],[1763398800000,2.66,2.68,2.4,2.68,2832100],[1763485200000,2.74,3.04,2.74,2.8,989400],[1763571600000,2.82,2.94,2.8,2.84,505600],[1763658000000,2.86,2.9,2.82,2.82,200800],[1763744400000,2.84,2.84,2.7,2.72,217600],[1764003600000,2.7,2.74,2.52,2.62,218100],[1764090000000,2.62,2.62,2.52,2.56,201400],[1764176400000,2.56,2.58,2.48,2.52,192000],[1764262800000,2.5,2.6,2.5,2.56,101100],[1764349200000,2.56,2.64,2.52,2.52,89500],[1764608400000,2.54,2.58,2.54,2.54,72400],[1764694800000,2.56,2.6,2.56,2.6,81200],[1764781200000,2.62,2.64,2.56,2.56,134400],[1764867600000,2.58,2.6,2.56,2.56,50900],[1765213200000,2.58,2.58,2.54,2.54,94100],[1765299600000,2.54,2.6,2.54,2.6,25200],[1765472400000,2.58,2.6,2.56,2.56,40200],[1765558800000,2.56,2.58,2.52,2.56,48100]]