[[1703178000000,17.1,17.3,15.3,16.7,26304600],[1703264400000,16.9,17.4,16.2,16.4,16612300],[1703523600000,16.7,16.8,15.5,15.6,12559000],[1703523600000,16.7,16.8,15.5,15.6,12559000],[1703610000000,15.6,16.7,15.6,16.5,14779400],[1703696400000,17,19.8,17,18.7,65831500],[1703782800000,19.5,20.6,18.9,19,37585900],[1704214800000,18.4,19.6,18.3,19.5,6394100],[1704301200000,19.7,20,19.3,19.7,3496000],[1704387600000,19.6,19.7,19.3,19.7,1850600],[1704474000000,19.7,19.8,19.3,19.5,1820300],[1704733200000,19.4,19.6,19,19.5,1828000],[1704819600000,19.6,19.6,18.7,19,2303500],[1704906000000,19,19,17.5,18.7,3403400],[1704992400000,18.7,19.3,18.3,19.1,1906200],[1705078800000,19,19.2,18.6,19.1,1133800],[1705338000000,19,20.4,18.9,20.1,8564500],[1705424400000,20,20.9,19.5,20.8,8079100],[1705510800000,21,22.7,20.6,22.5,11251900],[1705597200000,22.8,24,21.6,23.7,17737700],[1705942800000,25.5,25.75,24.4,25.5,6318400],[1706029200000,25.5,25.5,23.4,24.6,5319300],[1706115600000,24.3,25,22.8,24.9,6532700],[1706202000000,25,25.25,24.3,24.9,2145100],[1706288400000,24.8,24.9,24.3,24.7,1306900],[1706547600000,24.5,24.8,24.1,24.4,1314500],[1706634000000,24.4,24.7,23.6,24.4,1367300],[1706720400000,24.4,24.4,23.7,23.9,1073400],[1706806800000,23.9,24.9,23.6,24.9,2885600],[1706893200000,24.8,25.25,24.7,24.9,1987200],[1707152400000,24.9,25,24.7,24.9,644500],[1707238800000,24.9,29,24.8,28.75,6869400],[1707325200000,27,32.75,27,29,6206000],[1707411600000,29,31,29,30.25,2078700],[1707498000000,31.25,31.5,30.25,30.5,1866100],[1707757200000,30.5,31,28.5,30.25,1600600],[1707843600000,30.25,30.5,29.25,30,522300],[1707930000000,30,30.25,29.75,29.75,335000],[1708016400000,29.75,30.25,28,29.75,1289500],[1708102800000,29.75,29.75,28.75,29,795900],[1708362000000,29.25,35,29.25,34.5,6095000],[1708448400000,0,0,0,34.5,0],[1708534800000,36,44,35.75,41.75,9763600],[1708621200000,44.75,50,42,50,8237000],[1708707600000,0,0,0,50,0],[1709053200000,61,65.25,60,65.25,2394800],[1709139600000,0,0,0,65.25,0],[1709226000000,55,64.75,45.5,45.5,11471500],[1709312400000,42,50,32,48.5,18872300],[1709571600000,53,54.5,45.75,48.25,5850500],[1709658000000,47.75,49.5,46.5,49.25,1769200],[1709744400000,48.75,50.5,48.5,49.5,1607500],[1709830800000,49.5,49.5,46,46,1996600],[1709917200000,41,43.75,32.25,36.25,10040400],[1710176400000,32.5,39.5,31.75,39.25,4606200],[1710262800000,40.5,44.75,39.25,43.5,4127600],[1710349200000,44.25,45,41.5,42.5,2177100],[1710435600000,42.5,43,40,42.5,1131400],[1710522000000,42.5,44.5,41.5,44.5,2143300],[1710781200000,44,44.25,43,43.75,1090300],[1710867600000,42.25,43.75,42.25,43,1127700],[1710954000000,43.5,43.75,38,39,4318000],[1711040400000,38.75,42.25,38.5,39.5,4286600],[1711126800000,39.75,40,38.5,38.75,1607200],[1711386000000,40.25,41.5,39,40.5,3944100],[1711472400000,39.75,40.25,38.75,38.75,1755500],[1711558800000,39.5,40,37.5,37.5,2325100],[1711645200000,38,38,34.75,35.25,2302700],[1711731600000,35.25,39,34.25,36.25,4556800],[1711990800000,38,38.75,33.5,34,4600800],[1712077200000,32,32.5,25.75,28.5,12742200],[1712250000000,22.8,23.5,18.2,21.9,32690000],[1712336400000,22.4,24.2,20.9,22.5,26671500],[1712682000000,22,22.8,19,19.1,12731600],[1712768400000,18.6,22,17.6,21.4,28280300],[1712854800000,21.2,21.9,19.9,20,10089500],[1713373200000,20.1,20.7,19.9,20,3563300],[1713459600000,20.3,20.8,19.4,19.9,6083200],[1713546000000,19.4,19.9,18.1,18.1,5283700],[1713805200000,18.7,19.1,18.6,18.8,2856500],[1713891600000,19.2,21.8,19.2,21.5,15605200],[1713978000000,21.4,22.4,20.9,21.6,12265900],[1714064400000,21.4,22.8,21.2,22.6,9278800],[1714150800000,22.6,28,22.6,25.75,36198400],[1714410000000,26.25,27.75,26,26.25,12259300],[1714496400000,26.75,28,26.5,27,12261400],[1714669200000,26.75,27.5,23.8,24,10109600],[1714755600000,24.7,26.75,24.6,26.5,10080600],[1715101200000,26.25,26.75,24.8,25.75,3651400],[1715187600000,25.5,26.75,25.25,26.75,2343200],[1715274000000,26.75,30,25.5,29.5,9486200],[1715360400000,25.75,26.5,23.9,25.75,12760600],[1715619600000,25.75,25.75,25.25,25.75,1524000],[1715706000000,25.5,26.75,25.25,26,3375900],[1715792400000,25.5,25.75,24.1,24.3,4246800],[1715878800000,23.1,24.6,22.4,24.5,3056200],[1715965200000,24.6,25.25,24.4,24.7,2044700],[1716224400000,24.8,24.8,24.2,24.2,1007200],[1716310800000,24.2,24.6,24,24.3,854700],[1716483600000,24.3,25.25,24.1,25,3192800],[1716570000000,24.7,25.25,24.5,25,2250500],[1716829200000,25,25.25,24.2,24.3,3624700],[1716915600000,24.4,24.7,24.2,24.2,1413500],[1717002000000,24.3,24.4,23.6,23.6,1670500],[1717088400000,23.8,23.9,22.8,23,1416300],[1717174800000,23.1,23.3,22.8,22.8,631400],[1717520400000,22.9,23.7,18.7,18.8,9897100],[1717606800000,19.1,19.5,18.4,18.6,5144800],[1717693200000,18.6,20.1,17.8,19,10384800],[1717693200000,18.6,20.1,17.8,19,10384800],[1717693200000,18.6,20.1,17.8,19,10384800],[1717779600000,19.2,19.7,18.8,19.2,3397700],[1718038800000,19.3,21.2,18.9,21.1,10663800],[1718125200000,21.2,21.3,19.9,20.1,6669300],[1718211600000,20.3,20.7,19.2,19.2,4604200],[1718298000000,19.4,19.7,19.1,19.1,3167900],[1718384400000,19,19.4,18.5,18.5,2733900],[1718643600000,18.5,19.1,18,18.9,1824600],[1718730000000,19.4,20.5,19.2,20.5,4804300],[1718816400000,19.4,19.7,18.1,19.1,6406500],[1718902800000,19,19.8,18.8,19.3,2613300],[1718989200000,19.2,20.1,19.1,19.6,3168300],[1719248400000,19.5,21.6,19.5,21.2,6148100],[1719334800000,22.4,22.6,19.7,19.8,9561500],[1719421200000,19.9,20.6,19.5,19.7,3663600],[1719507600000,19.8,20.2,19.3,19.5,1569300],[1719594000000,19.6,19.7,18.8,18.9,1741200],[1719853200000,19.3,19.6,18.7,18.9,1815600],[1719939600000,19,19,18.3,18.4,1530700],[1720026000000,18.4,18.8,18.4,18.8,953900],[1720112400000,18.9,19.2,18.5,18.6,1162400],[1720198800000,18.7,19.4,18.6,19.3,2232900],[1720458000000,19.3,19.9,19.3,19.4,1648800],[1720544400000,19.4,19.7,19,19.2,836000],[1720630800000,19.3,19.4,19,19,528800],[1720717200000,19.1,19.2,18.9,19.1,740800],[1720803600000,19.3,19.7,19.1,19.2,1247500],[1721062800000,19.1,19.2,18.7,19,684800],[1721149200000,19,19,15.3,16.1,5825100],[1721235600000,16.1,17,16.1,16.5,1794300],[1721322000000,17,17,16.1,16.1,1306900],[1721408400000,16.2,16.3,15,15,2178500],[1721754000000,14.5,14.9,13.4,13.9,2623300],[1721840400000,14,14.9,14,14.8,1681000],[1721926800000,14.6,14.8,13.9,14.1,1013600],[1722013200000,14.3,14.4,14.1,14.1,376300],[1722358800000,14.2,14.8,13.9,14.1,1487800],[1722445200000,14.2,14.3,13.3,13.4,1316400],[1722531600000,13.5,13.6,12.4,12.6,2446000],[1722618000000,12.4,13.2,12.1,12.1,2728000],[1722877200000,11.9,11.9,11,11.7,1992900],[1722963600000,12,12.1,11.6,11.7,1633400],[1723050000000,11.8,15.3,11.8,15.3,9230700],[1723136400000,15.8,17.6,15.6,16.7,22533800],[1723222800000,16.7,16.8,14.6,15,8992600],[1723568400000,15.2,15.3,14,14.9,3442300],[1723654800000,14.8,15.4,14.3,14.4,4084000],[1723741200000,12.8,13.3,12.6,13.2,2856900],[1723827600000,13.4,13.5,13,13.4,1443800],[1724086800000,13.5,15.5,13.4,15.1,7357200],[1724173200000,14.8,15.5,14.5,15.1,6174000],[1724259600000,14.9,15.2,14.7,14.9,1789500],[1724346000000,15.2,16.5,15.2,16.2,10684800],[1724432400000,16.1,17,15.6,17,8977700],[1724691600000,16.9,17.9,16.7,17.1,10479400],[1724778000000,17.1,17.3,16.8,16.9,2723700],[1724864400000,17.2,18.7,17,18.4,16462000],[1724950800000,18.4,18.5,17.6,17.8,4461800],[1725037200000,18.1,18.6,17.6,18.3,6173900],[1725296400000,18.4,19.2,18.1,19.1,7387800],[1725382800000,19.1,19.1,18.2,18.4,7915500],[1725469200000,18.3,18.9,17.7,17.7,6958200],[1725555600000,17.9,18.2,17.3,17.4,5825400],[1725642000000,17.6,17.8,16.5,16.5,5286200],[1725901200000,16.6,16.8,16.1,16.2,2546000],[1725987600000,16.4,17.1,16.2,16.6,3950200],[1726074000000,16.6,17,16,16.3,2521000],[1726160400000,16.5,16.8,16.2,16.3,2318600],[1726246800000,16.4,16.5,16.1,16.3,1210300],[1726506000000,16.3,16.7,16.2,16.4,1983400],[1726592400000,16.5,17.1,16.3,16.5,6136000],[1726678800000,16.4,16.9,16.3,16.4,2800700],[1726765200000,16.5,16.8,16.3,16.3,2375600],[1726851600000,16.4,16.6,16.1,16.1,1845300],[1727110800000,16.2,16.4,16,16.1,674300],[1727197200000,16.2,16.3,15.4,15.6,1961300],[1727283600000,15.6,15.8,15,15,1693900],[1727370000000,15.2,15.7,15,15.2,2940100],[1727456400000,15.2,15.3,14.8,14.9,791900],[1727715600000,15,15.6,15,15.3,1338800],[1727802000000,15.4,15.9,15.3,15.6,2025300],[1727888400000,15.5,15.8,15,15,1617600],[1727974800000,15.1,15.2,14.7,14.9,914300],[1728061200000,14.9,14.9,14.2,14.3,1542400],[1728320400000,14.3,14.8,14.2,14.5,1665700],[1728406800000,14.5,14.9,14.3,14.6,2219600],[1728493200000,14.4,14.6,14.3,14.3,744500],[1728579600000,14.4,14.5,14.2,14.2,1335600],[1728666000000,14.3,14.7,14.2,14.2,2288500],[1729011600000,13.9,14,13.4,13.5,1599100],[1729098000000,13.5,14.2,13.5,14,1390300],[1729184400000,14.1,14.6,14,14.1,2092600],[1729270800000,14.1,14.5,13.8,13.8,1596000],[1729530000000,13.9,13.9,13.6,13.7,531500],[1729616400000,13.7,13.7,13.2,13.2,678600],[1729789200000,13.3,13.7,13.3,13.5,782100],[1729875600000,13.7,15.6,13.7,15.2,8618000],[1730134800000,14.7,15.1,14.5,14.8,2815400],[1730221200000,14.9,15.3,14.6,14.6,3946400],[1730307600000,14.4,14.6,14.3,14.4,812900],[1730394000000,14.5,14.7,14.4,14.6,745500],[1730480400000,14.6,14.8,14.3,14.4,1058800],[1730739600000,14.3,14.4,13.7,13.9,1111800],[1730826000000,14,14.1,13.7,14,361500],[1730912400000,14.1,14.4,13.7,13.7,818800],[1730998800000,13.7,13.9,13.4,13.5,521500],[1731085200000,13.5,14,13.4,13.7,621400],[1731344400000,13.6,14.5,13.6,14.1,3081500],[1731430800000,12.6,12.6,11.3,11.3,6079700],[1731517200000,11.5,11.9,11.5,11.7,1210800],[1731603600000,11.7,12.2,11.5,11.6,1489000],[1731690000000,11.7,11.7,11,11.1,1103800],[1731949200000,11.1,11.2,10,10.2,2207400],[1732035600000,10.2,10.4,10,10.2,857500],[1732122000000,10.2,10.3,10.1,10.1,286800],[1732208400000,10,10.4,10,10,957400],[1732294800000,10.1,10.4,10.1,10.1,391500],[1732554000000,10.2,10.3,10.1,10.1,342900],[1732640400000,10.2,10.6,10.1,10.4,1002400],[1732726800000,10.3,10.5,10.1,10.3,459000],[1732813200000,10.3,10.4,10.2,10.2,160200],[1732899600000,10.2,11.5,10.2,11.3,3355900],[1733158800000,11.4,11.6,11.1,11.1,1034200],[1733245200000,11.1,11.1,10.3,10.6,1248100],[1733331600000,10.5,10.8,10.5,10.7,280100],[1733504400000,10.7,10.8,10.5,10.6,148600],[1733763600000,10.7,10.9,10.5,10.6,431600],[1733936400000,10.5,10.5,10.2,10.3,470900],[1734022800000,10.3,10.4,10.2,10.2,417600],[1734109200000,10.1,10.5,10.1,10.4,432200],[1734368400000,10.4,10.7,10.3,10.3,616300],[1734454800000,10.3,10.4,9.8,9.8,963900],[1734541200000,9.85,10,9.5,9.5,723400],[1734627600000,9.5,9.6,9,9,394000],[1734714000000,9.15,9.3,8.9,9.2,516700],[1734973200000,9.25,9.5,9,9,570100],[1735059600000,9.2,9.4,9.1,9.25,244500],[1735146000000,9.25,9.85,9.25,9.85,918700],[1735232400000,9.85,10,9.55,9.55,624400],[1735318800000,9.6,9.7,9.45,9.45,236600],[1735578000000,9.45,9.5,9.3,9.35,91100],[1735837200000,9.35,9.45,9.2,9.3,109300],[1735923600000,9.35,9.45,9.3,9.35,150100],[1736182800000,9.3,9.4,8.95,9,266500],[1736269200000,9.15,11.8,9.1,11.8,6823900],[1736355600000,12,12.5,10.9,11.5,8666800],[1736442000000,11.7,11.7,10.5,10.6,2885300],[1736528400000,10.7,11,10.3,10.9,1402300],[1736787600000,10.7,10.8,10,10.2,1570900],[1736874000000,10.5,10.6,9.55,9.55,1404100],[1736960400000,9.55,10,9.5,9.75,1295700],[1737046800000,9.95,9.95,9.3,9.45,761200],[1737133200000,9.55,9.75,9.4,9.45,449800],[1737392400000,9.45,9.7,9.45,9.55,287600],[1737478800000,9.55,10.1,9.55,9.95,1571100],[1737565200000,10,10.1,9.8,9.85,518000],[1737651600000,9.85,11.5,9.75,10.9,4064500],[1737738000000,10.9,11,10.5,10.8,1145900],[1737997200000,10.6,11,10.2,10.2,1438600],[1738083600000,10.3,10.8,10.2,10.7,973900],[1738170000000,10.8,11,10.2,10.2,677800],[1738256400000,10.3,10.5,9.9,10,614100],[1738342800000,10,10.3,9.75,9.75,585700],[1738602000000,9.65,10.6,9.5,10.5,1304400],[1738688400000,10.7,11.1,10.3,10.3,1535800],[1738774800000,10.4,10.7,10.1,10.1,701500],[1738861200000,10,10.1,9.8,9.8,554600],[1738947600000,9.9,10.2,9.75,10.1,488300],[1739206800000,10.1,10.1,9.95,10,325700],[1739293200000,9.95,10.1,9.15,9.95,1330200],[1739466000000,9.95,11,9.95,10.6,2552400],[1739552400000,10.6,11.5,10.4,11.4,3069400],[1739811600000,12.2,14.9,12,14.9,12467800],[1739898000000,17.4,18.1,13.8,14.7,20578000],[1739984400000,14.6,14.6,13.5,14.1,7209700],[1740070800000,14,14.4,13,13.4,7280700],[1740157200000,13.2,13.4,12.2,12.4,4690700],[1740416400000,12.2,13,12.1,12.6,3929700],[1740502800000,12.3,12.3,11.6,11.7,1446500],[1740589200000,11.9,12.7,11.6,12.5,2337500],[1740675600000,12.3,12.6,12.2,12.3,1209700],[1740762000000,12,13.6,11.8,13,4467000],[1741021200000,13,13,12.1,12.2,1735700],[1741107600000,12.2,12.6,12.1,12.1,1129500],[1741194000000,12.2,13,12.2,12.8,2392600],[1741280400000,13,14,12.6,12.7,7701300],[1741366800000,12.7,13.1,12.5,12.9,1769800],[1741626000000,12.8,12.9,12.2,12.2,1481100],[1741712400000,12.3,12.8,12.1,12.7,1372600],[1741798800000,12.7,12.8,12.4,12.4,809600],[1741885200000,12.6,12.8,12.4,12.4,771400],[1741971600000,12.5,12.7,12.3,12.4,770600],[1742230800000,12.4,12.5,12.1,12.2,484600],[1742317200000,12.3,12.4,12.1,12.2,330900],[1742403600000,12.2,12.8,12.2,12.5,1410800],[1742490000000,12.5,12.5,12.1,12.2,741900],[1742576400000,12.3,12.3,11.1,11.2,1823400],[1742835600000,11.2,11.3,11,11.2,299100],[1742922000000,11.3,11.5,11.1,11.2,224100],[1743008400000,11.2,11.3,10.9,11,388900],[1743094800000,11.1,11.2,10.9,10.9,280400],[1743181200000,11,11.1,10.9,10.9,120100],[1743440400000,10.6,10.7,10.2,10.3,483700],[1743526800000,10.4,10.6,10.1,10.3,651500],[1743613200000,10.2,11,10.2,10.5,879100],[1743699600000,10.3,10.6,10.2,10.3,377800],[1743786000000,10.3,10.3,10,10,328800],[1744131600000,9.5,9.65,8.9,9.05,814300],[1744218000000,9.05,9.35,9,9.2,431600],[1744304400000,9.9,10.1,9.55,9.7,366300],[1744390800000,9.6,9.75,9.5,9.65,209200],[1744822800000,9.65,10.1,9.65,9.95,329400],[1744909200000,10.1,10.5,10.1,10.4,407000],[1744995600000,10.5,11,10.3,10.6,1356400],[1745254800000,10.6,10.9,10.3,10.3,882900],[1745341200000,10.3,10.7,10.3,10.5,494100],[1745427600000,10.7,10.9,10.5,10.6,758700],[1745514000000,11.4,12,10.9,11,3939900],[1745600400000,11.1,11.3,10.6,10.8,1488700],[1745859600000,10.8,11.1,10.7,10.8,362900],[1745946000000,10.8,11.3,10.7,11.1,1275900],[1746032400000,11.2,11.2,10.9,11,380300],[1746205200000,11.2,11.2,10.9,11,390800],[1746550800000,11.1,11.2,10.7,10.7,479000],[1746637200000,10.7,11.3,10.7,11.2,822100],[1746723600000,11.1,11.7,11.1,11.5,1226900],[1746810000000,13.5,13.7,11.8,11.9,8374400],[1746810000000,13.5,13.7,11.8,11.9,8374400],[1747155600000,12,12.1,11.4,11.5,1645400],[1747242000000,11.5,11.6,11.1,11.2,676200],[1747414800000,10.5,10.6,10.3,10.4,265800],[1747674000000,10.4,10.8,10.3,10.4,469700],[1747760400000,10.5,10.6,10.3,10.4,242200],[1747846800000,10.4,10.6,10.1,10.2,319900],[1747933200000,10.2,10.3,10,10,351700],[1748019600000,10.1,10.3,10.1,10.2,176600],[1748278800000,10.2,10.4,10.1,10.1,147400],[1748365200000,10.2,10.3,9.8,9.95,270800],[1748451600000,10,10.2,10,10.1,134800],[1748538000000,10.2,10.2,9.9,9.95,320400],[1748624400000,9.9,10.1,9.9,9.95,136900],[1749056400000,10.5,10.5,9.95,9.95,682300],[1749142800000,9.95,10.1,9.9,10,185000],[1749229200000,9.95,10,9.9,10,132400],[1749488400000,10.1,10.1,9.9,10,183100],[1749574800000,10,10.2,9.95,10,191300],[1749661200000,10,10.1,9.95,9.95,122900],[1749747600000,10,10.1,9.95,9.95,61700],[1749834000000,9.95,9.95,9.8,9.8,232300],[1750093200000,9.85,10,9.5,9.7,249800],[1750179600000,9.8,9.8,9.5,9.65,109300],[1750266000000,9.6,9.75,9.4,9.4,145800],[1750352400000,9.25,9.6,9.15,9.25,227200],[1750438800000,9.2,9.3,9.1,9.1,189200],[1750698000000,9.05,9.1,8.85,8.95,219200],[1750784400000,8.9,9.25,8.85,9.25,419100],[1750870800000,9.15,9.2,8.9,9,468400],[1750957200000,9,9.3,9,9.05,383500],[1751043600000,9.15,9.15,8.85,8.9,198500],[1751302800000,8.95,9,8.9,8.95,72000],[1751389200000,9,9.55,8.9,9.35,1402500],[1751475600000,9.25,9.5,9.2,9.35,554800],[1751562000000,9.4,9.5,9.25,9.45,301500],[1751648400000,9.45,10.3,9.45,9.9,2073400],[1751907600000,9.7,9.8,9.5,9.65,573600],[1751994000000,9.6,9.9,9.5,9.7,954300],[1752080400000,9.8,9.9,9.6,9.6,390100],[1752253200000,9.7,10.1,9.7,10,747900],[1752512400000,10,10.2,9.95,10,670800],[1752598800000,10.1,10.1,9.85,10,441800],[1752685200000,10,10.2,9.95,10,395100],[1752771600000,10.1,10.2,10,10,434200],[1752858000000,10,10.5,10,10.1,1021600],[1753117200000,10.1,10.2,10,10,225800],[1753203600000,10,10.1,9.8,9.8,346100],[1753290000000,9.85,10,9.85,9.9,303200],[1753376400000,9.9,10.1,9.8,9.8,335600],[1753462800000,9.9,10.1,9.85,9.9,249300],[1753808400000,9.95,10.1,9.9,10.1,208100],[1753894800000,10,10.1,9.95,10,250900],[1753981200000,10.1,10.7,10,10.5,1388100],[1754067600000,10.5,10.5,10,10,880100],[1754326800000,9.95,10,9.75,9.8,587300],[1754413200000,9.85,10,9.8,9.9,364600],[1754499600000,9.9,10.2,9.9,10,369000],[1754586000000,10.1,10.4,10.1,10.1,489200],[1754672400000,9.7,9.95,9.5,9.9,672300],[1755104400000,9.9,9.95,9.75,9.8,386000],[1755190800000,9.8,9.8,9.5,9.7,545600],[1755277200000,9.7,9.75,9.3,9.4,377200],[1755536400000,9.4,9.5,9.15,9.2,255200],[1755622800000,9.15,9.35,9.1,9.15,195000],[1755709200000,9.2,9.35,9.15,9.2,171700],[1755795600000,9.3,9.35,9.2,9.2,42100],[1755882000000,9.2,9.45,9.2,9.3,188700],[1756227600000,9.2,9.25,9.1,9.15,113200],[1756314000000,9.2,9.3,9.15,9.15,85300],[1756400400000,9.2,9.4,9.15,9.25,235300],[1756486800000,9.25,9.35,9.15,9.2,177500],[1756746000000,9.2,9.25,9.15,9.15,26500],[1756832400000,9.15,9.2,9.15,9.15,60100],[1756918800000,9.25,9.3,9.1,9.2,269100],[1757005200000,9.2,9.3,9.2,9.25,155400],[1757091600000,9.3,9.4,9.15,9.25,198400],[1757350800000,9.2,9.4,9.2,9.4,185600],[1757437200000,9.4,9.75,9.4,9.75,872100],[1757523600000,9.75,9.75,9.6,9.7,132700],[1757610000000,9.7,9.75,9.6,9.7,219600],[1757696400000,9.65,9.95,9.65,9.85,432300],[1757955600000,9.9,10,9.75,9.8,580900],[1758042000000,9.85,9.85,9.7,9.8,163700],[1758128400000,9.8,10,9.8,9.9,377500],[1758214800000,9.95,9.95,9.7,9.8,159700],[1758301200000,9.85,9.85,9.6,9.6,253400],[1758560400000,9.6,9.8,9.35,9.5,256700],[1758646800000,9.35,9.4,9.2,9.2,326300],[1758733200000,9.15,9.3,9.05,9.2,238700],[1758819600000,9.2,9.35,9.2,9.35,127200],[1758906000000,9.15,9.35,9.1,9.25,228100],[1759165200000,9.35,9.4,9.2,9.3,110400],[1759251600000,9.25,9.3,9.1,9.15,128700],[1759338000000,9.2,9.25,9.15,9.15,119100],[1759424400000,9.2,10.1,9.2,9.65,2729000],[1759510800000,9.65,9.8,9.25,9.25,902900],[1759770000000,9.25,9.25,9.1,9.15,202500],[1759856400000,9.15,9.3,9.15,9.3,78900],[1759942800000,9.25,9.35,9.2,9.25,77100],[1760029200000,9.25,9.3,9.15,9.2,88700],[1760115600000,9.2,9.3,9.15,9.25,73300],[1760461200000,9.45,9.75,9.3,9.3,834800],[1760547600000,9.35,9.55,9.3,9.45,262600],[1760634000000,9.4,9.5,9.35,9.5,121400],[1760720400000,9.5,9.5,9.15,9.15,295900],[1760979600000,9.2,9.25,9.15,9.15,89300],[1761066000000,9.15,9.2,9.1,9.1,91100],[1761152400000,9.05,9.2,9.05,9.1,86300],[1761325200000,9.2,9.25,9.1,9.1,146000],[1761584400000,9.1,9.1,8.65,8.65,371400],[1761670800000,8.6,8.65,8.4,8.4,368700],[1761757200000,8.4,8.5,7.6,7.6,557100],[1761843600000,7.65,7.65,6.05,6.85,3422100],[1761930000000,6.8,7.3,6.8,7,1811400],[1762189200000,7.05,7.2,7.05,7.1,575500],[1762275600000,7.2,7.4,7.1,7.25,1028300],[1762362000000,7.15,7.25,7,7.05,571900],[1762448400000,7.05,7.1,6.85,6.95,447200],[1762534800000,6.95,6.95,6.8,6.8,159900],[1762794000000,6.85,7.4,6.8,7.15,666700],[1762880400000,7.7,7.9,7.4,7.5,2432400],[1762966800000,7.4,7.4,6.9,6.95,571300],[1763053200000,6.9,7,6.8,6.85,344500],[1763139600000,6.85,6.9,6.6,6.65,337500],[1763398800000,6.65,6.7,6.6,6.6,207000],[1763485200000,6.65,6.65,6.5,6.55,146400],[1763571600000,6.55,6.8,6.55,6.65,161800],[1763658000000,6.7,7.05,6.7,6.95,311100],[1763744400000,7,7,6.75,6.85,156400],[1764003600000,6.8,6.85,6.55,6.55,131300],[1764090000000,6.55,6.8,6.55,6.6,172600],[1764176400000,6.75,6.8,6.6,6.6,95500],[1764262800000,6.65,6.7,6.5,6.6,80100],[1764349200000,6.5,6.6,6.3,6.45,236100],[1764608400000,6.5,6.5,6.3,6.35,74300],[1764694800000,6.4,6.45,6.3,6.4,44400],[1764781200000,6.5,6.5,6.35,6.35,40600],[1764867600000,6.4,6.4,6.35,6.4,36500],[1765213200000,6.4,6.4,6.25,6.25,47200],[1765299600000,6.25,6.5,6.25,6.35,58500],[1765472400000,6.4,6.4,6.25,6.3,54000],[1765558800000,6.35,6.35,6.25,6.35,40000],[1765818000000,6.25,6.4,6.25,6.4,89700]]