[[1730912400000,5.6,5.7,4.6,4.78,104185300],[1730998800000,4.72,4.74,4.3,4.5,33661600],[1731085200000,4.62,4.66,4.42,4.42,23405000],[1731344400000,4.38,4.44,4.3,4.4,8903300],[1731430800000,4.46,4.48,4.36,4.42,16145600],[1731517200000,4.44,4.46,4.34,4.34,6664000],[1731603600000,4.34,4.36,3.9,3.9,13592800],[1731690000000,3.92,3.96,3.58,3.78,7557000],[1731949200000,3.78,4.02,3.78,3.96,9931800],[1732035600000,3.96,4,3.86,3.86,3330500],[1732122000000,3.88,3.94,3.84,3.92,2139300],[1732208400000,3.86,3.98,3.8,3.8,2555200],[1732294800000,3.82,3.84,3.7,3.72,2101800],[1732554000000,3.76,3.9,3.72,3.82,3696200],[1732640400000,3.84,3.94,3.82,3.9,3819500],[1732726800000,3.9,4.02,3.84,4.02,5184100],[1732813200000,4.08,4.14,3.9,3.92,9138300],[1732899600000,3.9,4.02,3.86,3.94,5659400],[1733158800000,3.94,4.02,3.82,3.84,2724200],[1733245200000,3.86,3.86,3.76,3.8,2166200],[1733331600000,3.82,3.92,3.82,3.88,1405500],[1733504400000,3.9,3.92,3.86,3.86,586300],[1733763600000,3.88,3.94,3.84,3.88,1911200],[1733936400000,3.9,3.94,3.84,3.88,846800],[1734022800000,3.9,3.96,3.86,3.86,2143800],[1734109200000,3.88,3.96,3.86,3.94,1506100],[1734368400000,3.94,4.06,3.9,4.02,3964700],[1734454800000,4.06,4.08,3.72,3.74,4204900],[1734541200000,3.76,3.8,3.62,3.7,1622000],[1734627600000,3.68,3.72,3.58,3.62,916900],[1734714000000,3.62,3.64,3.38,3.4,2204100],[1734973200000,3.4,3.44,3.34,3.42,773900],[1735059600000,3.42,3.52,3.4,3.52,1323500],[1735146000000,3.52,3.6,3.52,3.54,358500],[1735232400000,3.56,3.7,3.52,3.54,2456600],[1735318800000,3.54,3.62,3.52,3.54,881300],[1735578000000,3.52,3.56,3.48,3.52,483900],[1735837200000,3.52,3.58,3.46,3.5,1247000],[1735923600000,3.52,3.56,3.46,3.52,550000],[1736182800000,3.52,3.62,3.46,3.46,2327200],[1736269200000,3.44,3.54,3.44,3.52,734200],[1736355600000,3.52,3.56,3.48,3.5,545500],[1736442000000,3.5,3.5,3.34,3.36,650400],[1736528400000,3.36,3.44,3.28,3.32,1107300],[1736787600000,3.32,3.32,3.16,3.18,1304900],[1736874000000,3.2,3.2,2.6,2.68,4925000],[1736960400000,2.7,2.88,2.66,2.78,3882900],[1737046800000,2.8,3.02,2.6,2.84,3315600],[1737133200000,2.82,2.92,2.66,2.8,2686400],[1737392400000,2.82,2.96,2.82,2.88,1195600],[1737478800000,2.9,2.98,2.86,2.92,1236100],[1737565200000,2.96,2.96,2.82,2.9,679100],[1737651600000,2.92,2.94,2.72,2.74,2031700],[1737738000000,2.76,2.86,2.74,2.76,2874600],[1737997200000,2.78,2.8,2.68,2.68,962600],[1738083600000,2.7,2.72,2.66,2.7,506800],[1738170000000,2.7,2.72,2.68,2.68,387900],[1738256400000,2.68,2.7,2.62,2.64,718400],[1738342800000,2.64,2.68,2.58,2.6,643300],[1738602000000,2.58,2.62,2.5,2.62,668500],[1738688400000,2.64,2.82,2.64,2.66,1711700],[1738774800000,2.66,2.7,2.62,2.64,162600],[1738861200000,2.62,2.66,2.52,2.52,555700],[1738947600000,2.56,2.56,2.46,2.5,489500],[1739206800000,2.5,2.5,2.44,2.46,318100],[1739293200000,2.46,2.5,2.46,2.48,488700],[1739466000000,2.48,2.52,2.42,2.44,482500],[1739552400000,2.46,2.48,2.42,2.44,404500],[1739811600000,2.42,2.56,2.4,2.52,584000],[1739898000000,2.54,2.7,2.54,2.62,860500],[1739984400000,2.64,2.84,2.64,2.78,2436400],[1740070800000,2.76,2.84,2.76,2.78,788600],[1740157200000,2.76,2.84,2.76,2.82,542700],[1740416400000,2.82,2.94,2.8,2.92,858600],[1740502800000,3.36,3.6,3.24,3.24,10127100],[1740589200000,3.26,3.5,3.26,3.46,3988800],[1740675600000,3.4,3.46,3.32,3.34,1181900],[1740762000000,3.28,3.3,3.14,3.22,1122800],[1741021200000,3.28,3.28,3.18,3.22,495600],[1741107600000,3.24,3.34,3.22,3.28,1026800],[1741194000000,3.3,3.44,3.3,3.34,820800],[1741280400000,3.36,3.38,3.32,3.32,294100],[1741366800000,3.36,3.36,3.3,3.32,234000],[1741626000000,3.32,3.32,3.26,3.3,247800],[1741712400000,3.28,3.38,3.26,3.3,314400],[1741798800000,3.3,3.3,3.22,3.24,600000],[1741885200000,3.26,3.28,3.24,3.24,127900],[1741971600000,3.24,3.3,3.24,3.26,112800],[1742230800000,3.26,3.3,3.26,3.26,51200],[1742317200000,3.28,3.28,3.26,3.28,81400],[1742403600000,3.28,3.34,3.28,3.32,288000],[1742490000000,3.34,3.36,3.3,3.32,202700],[1742576400000,3.32,3.36,3.32,3.32,143600],[1742835600000,3.32,3.34,3.3,3.3,35100],[1742922000000,3.32,3.32,3.28,3.3,457500],[1743008400000,3.3,3.34,3.3,3.32,66600],[1743094800000,3.3,3.32,3.28,3.3,122300],[1743181200000,3.28,3.32,3.28,3.28,106100],[1743440400000,3.28,3.28,3.18,3.2,643400],[1743526800000,3.24,3.24,3.22,3.24,194300],[1743613200000,3.24,3.3,3.22,3.3,482900],[1743699600000,3.26,3.4,3.24,3.36,195800],[1743786000000,3.3,3.32,3.2,3.2,460500],[1744131600000,3.18,3.2,3.06,3.08,338900],[1744218000000,3.18,3.18,3.08,3.16,270100],[1744304400000,3.26,3.26,3.18,3.22,218100],[1744390800000,3.2,3.24,3.18,3.22,220200],[1744822800000,3.24,3.32,3.22,3.32,353200],[1744909200000,3.32,3.34,3.3,3.34,120200],[1744995600000,3.34,3.5,3.34,3.42,1084500],[1745254800000,3.44,3.44,3.32,3.38,580600],[1745341200000,3.36,3.48,3.36,3.46,314000],[1745427600000,3.46,3.5,3.46,3.48,421100],[1745514000000,3.46,3.5,3.44,3.48,347100],[1745600400000,3.48,3.5,3.44,3.5,468800],[1745859600000,3.5,3.5,3.44,3.46,591300],[1745946000000,3.48,3.48,3.4,3.4,1182500],[1746032400000,3.06,3.08,3.02,3.04,1157700],[1746205200000,3.06,3.08,3.04,3.04,233200],[1746550800000,3.06,3.06,3,3,275200],[1746637200000,3.02,3.04,2.98,3.02,284600],[1746723600000,3.02,3.04,2.98,2.98,172300],[1746810000000,3,3.02,2.98,2.98,371200],[1746810000000,3,3.02,2.98,2.98,371200],[1747155600000,3.02,3.04,2.98,3.04,390300],[1747242000000,3.02,3.04,3,3,231200],[1747414800000,3.2,3.24,3.16,3.24,501500],[1747674000000,3.24,3.36,3.18,3.18,889900],[1747760400000,3.24,3.36,3.14,3.22,1592000],[1747846800000,3.26,3.26,3.16,3.18,522200],[1747933200000,3.22,3.26,3.22,3.24,170000],[1748019600000,3.26,3.26,3.22,3.22,102700],[1748278800000,3.24,3.34,3.22,3.22,586800],[1748365200000,3.3,3.3,3.22,3.24,304200],[1748451600000,3.24,3.32,3.24,3.26,368500],[1748538000000,3.28,3.3,3.22,3.24,310000],[1748624400000,3.24,3.26,3.22,3.22,110200],[1749056400000,3.22,3.26,3.18,3.18,250000],[1749142800000,3.18,3.28,3.18,3.22,152500],[1749229200000,3.26,3.26,3.18,3.18,81400],[1749488400000,3.24,3.24,3.2,3.24,62500],[1749574800000,3.24,3.3,3.22,3.28,88500],[1749661200000,3.28,3.28,3.18,3.2,236100],[1749747600000,3.2,3.24,3.18,3.18,77000],[1749834000000,3.18,3.18,3.06,3.06,184600],[1750093200000,3.08,3.1,3.06,3.06,55300],[1750179600000,3.1,3.18,3.1,3.14,115900],[1750266000000,3.12,3.16,3.04,3.04,157600],[1750352400000,3.06,3.1,3.04,3.04,126400],[1750438800000,3.04,3.14,3.04,3.06,125400],[1750698000000,3.04,3.08,3.02,3.02,89000],[1750784400000,3,3.1,3,3.08,120500],[1750870800000,3.06,3.1,3.04,3.1,23200],[1750957200000,3.06,3.1,3.06,3.1,29200],[1751043600000,3.14,3.14,2.94,3.06,38500],[1751302800000,3.1,3.12,3.02,3.08,21000],[1751389200000,3.1,3.12,3.06,3.08,25300],[1751475600000,3.12,3.26,3.1,3.22,418900],[1751562000000,3.26,3.26,3.16,3.24,108200],[1751648400000,3.26,3.26,3.2,3.24,16800],[1751907600000,3.24,3.26,3.22,3.24,2100],[1751994000000,3.26,3.26,3.18,3.24,47100],[1752080400000,3.26,3.26,3.2,3.24,27300],[1752253200000,3.22,3.26,3.2,3.2,43100],[1752512400000,3.26,3.26,3.22,3.22,68000],[1752598800000,3.22,3.28,3.22,3.24,90000],[1752685200000,3.24,3.28,3.24,3.26,329200],[1752771600000,3.28,3.3,3.26,3.28,154900],[1752858000000,3.3,3.3,3.24,3.26,98800],[1753117200000,3.24,3.28,3.24,3.28,61900],[1753203600000,3.3,3.32,3.26,3.28,836800],[1753290000000,3.32,3.32,3.24,3.3,138100],[1753376400000,3.32,3.34,3.3,3.3,314500],[1753462800000,3.32,3.34,3.3,3.3,72600],[1753808400000,3.34,3.34,3.32,3.32,20700],[1753894800000,3.32,3.32,3.3,3.32,115800],[1753981200000,3.3,3.36,3.3,3.32,254300],[1754067600000,3.34,3.34,3.28,3.32,101800],[1754326800000,3.3,3.34,3.28,3.28,66600],[1754413200000,3.3,3.38,3.3,3.38,103400],[1754499600000,3.34,3.4,3.32,3.4,125700],[1754586000000,3.42,3.46,3.36,3.4,305100],[1754672400000,3.38,3.42,3.32,3.42,266800],[1755104400000,3.44,3.44,3.36,3.42,42700],[1755190800000,3.52,3.78,3.5,3.62,3396700],[1755277200000,3.64,3.64,3.5,3.6,684600],[1755536400000,3.62,3.62,3.52,3.54,173700],[1755622800000,3.52,3.56,3.4,3.52,310500],[1755709200000,3.52,3.54,3.4,3.46,271200],[1755795600000,3.46,3.62,3.46,3.58,358100],[1755882000000,3.58,3.6,3.48,3.52,215900],[1756227600000,3.56,3.76,3.54,3.62,1450000],[1756314000000,3.62,3.68,3.6,3.6,143500],[1756400400000,3.6,3.62,3.56,3.58,89000],[1756486800000,3.58,3.6,3.56,3.6,116400],[1756746000000,3.58,3.64,3.52,3.6,136800],[1756832400000,3.62,3.66,3.62,3.64,119500],[1756918800000,3.62,3.66,3.6,3.62,113600],[1757005200000,3.66,3.7,3.64,3.68,62600],[1757091600000,3.68,3.68,3.62,3.62,131100],[1757350800000,3.7,3.7,3.64,3.68,371300],[1757437200000,3.7,3.72,3.66,3.7,319000],[1757523600000,3.7,3.76,3.7,3.74,102200],[1757610000000,3.72,3.76,3.7,3.76,145800],[1757696400000,3.76,3.8,3.74,3.8,343100],[1757955600000,3.76,3.88,3.76,3.86,218000],[1758042000000,3.84,3.9,3.84,3.9,270300],[1758128400000,3.9,3.92,3.86,3.86,68000],[1758214800000,3.9,3.92,3.86,3.88,120300],[1758301200000,3.9,3.9,3.88,3.9,106700],[1758560400000,3.9,3.92,3.84,3.84,63600],[1758646800000,3.82,3.88,3.8,3.82,269700],[1758733200000,3.8,3.86,3.8,3.86,113100],[1758819600000,3.86,3.9,3.82,3.88,9400],[1758906000000,3.88,3.88,3.78,3.84,183100],[1759165200000,3.88,3.9,3.86,3.88,89900],[1759251600000,3.88,3.9,3.8,3.8,141300],[1759338000000,3.78,3.82,3.74,3.76,278400],[1759424400000,3.72,3.84,3.72,3.8,121000],[1759510800000,3.84,3.86,3.78,3.78,65800],[1759770000000,3.78,3.84,3.74,3.74,113600],[1759856400000,3.8,3.8,3.68,3.74,232700],[1759942800000,3.76,3.76,3.66,3.7,87300],[1760029200000,3.7,3.74,3.7,3.74,55200],[1760115600000,3.72,3.8,3.7,3.78,45300],[1760461200000,3.78,3.8,3.7,3.72,57400],[1760547600000,3.68,3.7,3.62,3.64,166900],[1760634000000,3.62,3.72,3.6,3.64,82000],[1760720400000,3.6,3.66,3.6,3.64,9600],[1760979600000,3.6,3.68,3.52,3.62,236500],[1761066000000,3.66,3.72,3.6,3.64,30200],[1761152400000,3.68,3.68,3.6,3.66,12300],[1761325200000,3.62,3.62,3.56,3.58,76000],[1761584400000,3.64,3.66,3.6,3.6,18500],[1761670800000,3.6,3.6,3.48,3.56,303100],[1761757200000,3.58,3.58,3.46,3.48,68800],[1761843600000,3.46,3.5,3.46,3.48,25200],[1761930000000,3.46,3.5,3.46,3.46,28200],[1762189200000,3.46,3.52,3.46,3.46,41900],[1762275600000,3.52,3.52,3.46,3.46,65300],[1762362000000,3.52,3.66,3.48,3.48,27600],[1762448400000,3.56,3.56,3.48,3.54,9100],[1762534800000,3.5,3.52,3.48,3.48,25000],[1762794000000,3.54,3.56,3.46,3.54,41000],[1762880400000,3.58,3.6,3.56,3.58,16100],[1762966800000,3.6,3.6,3.5,3.58,49500],[1763053200000,3.52,3.52,3.44,3.48,275700],[1763139600000,3.5,3.5,3.44,3.44,22600],[1763398800000,3.46,3.5,3.44,3.5,9900],[1763485200000,3.58,3.6,3.4,3.4,440400],[1763571600000,3.46,3.5,3.42,3.48,28600],[1763658000000,3.52,3.52,3.44,3.46,73700],[1763744400000,3.52,3.52,3.44,3.46,49400],[1764003600000,3.48,3.5,3.42,3.42,99100],[1764090000000,3.46,3.54,3.46,3.5,8431300],[1764176400000,3.56,3.56,3.46,3.54,7710900],[1764262800000,3.48,3.52,3.46,3.52,13256800],[1764349200000,3.54,3.54,3.46,3.52,98500],[1764608400000,3.5,3.52,3.46,3.52,230200],[1764694800000,3.48,3.54,3.46,3.48,142400],[1764781200000,3.52,3.54,3.46,3.52,25600],[1764867600000,3.48,3.54,3.46,3.54,122700],[1765213200000,3.48,3.52,3.44,3.5,45000],[1765299600000,3.5,3.5,3.48,3.5,6300],[1765472400000,3.5,3.5,3.46,3.5,79300],[1765558800000,3.5,3.5,3.44,3.5,32200]]