[[1577984400000,0,0,0,12.3,0],[1578070800000,13,13,13,13,100],[1578330000000,12.5,12.5,12.5,12.5,100],[1578416400000,12.4,12.4,10,11.3,5300],[1578502800000,0,0,0,11.3,0],[1578589200000,0,0,0,11.3,0],[1578675600000,0,0,0,11.3,0],[1578934800000,0,0,0,11.3,0],[1579021200000,11,11,11,11,100],[1579107600000,11,11,11,11,201],[1579194000000,11,11,11,11,400],[1579280400000,10.7,10.8,10.6,10.8,500],[1579539600000,0,0,0,10.8,0],[1579626000000,0,0,0,10.8,0],[1579712400000,10.6,10.6,10.4,10.4,900],[1579798800000,0,0,0,10.4,1],[1579885200000,0,0,0,10.4,0],[1580144400000,0,0,0,10.4,0],[1580230800000,0,0,0,10.4,0],[1580317200000,0,0,0,10.4,0],[1580403600000,0,0,0,10.4,0],[1580490000000,0,0,0,10.4,5],[1580749200000,0,0,0,10.4,1],[1580835600000,11,11,11,11,100],[1580922000000,0,0,0,11,0],[1581008400000,0,0,0,11,0],[1581094800000,0,0,0,11,0],[1581440400000,0,0,0,11,0],[1581526800000,0,0,0,11,0],[1581613200000,11.4,11.4,11.4,11.4,100],[1581699600000,0,0,0,11.4,0],[1581958800000,11.7,11.7,11.7,11.7,100],[1582045200000,0,0,0,11.7,0],[1582131600000,11.5,11.5,11.5,11.5,100],[1582218000000,0,0,0,11.5,0],[1582304400000,0,0,0,11.5,0],[1582563600000,0,0,0,11.5,0],[1582650000000,0,0,0,11.5,0],[1582736400000,0,0,0,11.5,0],[1582822800000,0,0,0,11.5,0],[1582909200000,0,0,0,11.5,0],[1583168400000,0,0,0,11.5,0],[1583254800000,0,0,0,11.5,0],[1583341200000,0,0,0,11.5,0],[1583427600000,0,0,0,11.5,0],[1583514000000,0,0,0,11.5,0],[1583773200000,0,0,0,11.5,0],[1583859600000,0,0,0,11.5,0],[1583946000000,0,0,0,11.5,0],[1584032400000,10.1,11,9.05,11,900],[1584118800000,0,0,0,11,0],[1584378000000,0,0,0,11,0],[1584464400000,10.1,10.1,10,10,1000],[1584550800000,10,10,10,10,101],[1584637200000,9.25,9.25,9.25,9.25,1400],[1584723600000,0,0,0,9.25,0],[1584982800000,0,0,0,9.25,0],[1585069200000,0,0,0,9.25,0],[1585155600000,0,0,0,9.25,0],[1585242000000,0,0,0,9.25,0],[1585328400000,0,0,0,9.25,0],[1585587600000,0,0,0,9.25,0],[1585674000000,0,0,0,9.25,0],[1585760400000,0,0,0,9.25,0],[1585846800000,0,0,0,9.25,0],[1585933200000,0,0,0,9.25,0],[1586278800000,0,0,0,9.25,0],[1586365200000,0,0,0,9.25,0],[1586451600000,0,0,0,9.25,0],[1586538000000,0,0,0,9.25,0],[1586797200000,0,0,0,9.25,0],[1586883600000,0,0,0,9.25,0],[1586970000000,0,0,0,9.25,0],[1587056400000,0,0,0,9.25,0],[1587142800000,9.1,9.1,9.1,9.1,1700],[1587402000000,0,0,0,9.1,0],[1587488400000,0,0,0,9.1,0],[1587574800000,0,0,0,9.1,0],[1587661200000,0,0,0,9.1,0],[1587747600000,9,9.15,9,9.1,400],[1588006800000,9,9,9,9,100],[1588093200000,0,0,0,9,0],[1588179600000,0,0,0,9,0],[1588266000000,9,9,9,9,801],[1588698000000,0,0,0,9,0],[1588870800000,0,0,0,9,0],[1588957200000,0,0,0,9,0],[1589216400000,0,0,0,9,1],[1589302800000,0,0,0,9,0],[1589389200000,0,0,0,9,0],[1589475600000,0,0,0,9,0],[1589562000000,0,0,0,9,0],[1589821200000,0,0,0,9,0],[1589907600000,0,0,0,9,0],[1589994000000,0,0,0,9,0],[1590080400000,0,0,0,9,0],[1590166800000,8.6,8.6,7.65,7.65,125700],[1590426000000,7.65,7.65,7,7.45,28900],[1590512400000,7.45,7.9,7.45,7.9,7300],[1590598800000,7.7,7.95,7.55,7.9,33300],[1590685200000,7.95,8,7.5,7.85,9800],[1590771600000,7.55,7.85,7.5,7.85,15020],[1591030800000,7.8,7.8,7.7,7.7,501],[1591117200000,7.7,7.7,7.7,7.7,10800],[1591203600000,7.7,7.7,7.7,7.7,10800],[1591290000000,7.9,7.9,7.7,7.8,11400],[1591376400000,7.9,8.05,7.8,8.05,6900],[1591635600000,8.3,8.35,7.95,8.2,12400],[1591635600000,8.3,8.35,7.95,8.2,12400],[1591722000000,8,8.15,7.95,8.1,18601],[1591808400000,8.05,8.5,8.05,8.5,9698],[1591894800000,8.15,9.4,7.95,8.1,38447],[1591981200000,7.95,8.6,7.95,8.6,4400],[1592240400000,9.6,9.6,8.55,9.05,13200],[1592326800000,8.9,8.9,8.65,8.65,11300],[1592413200000,8.6,8.9,8.3,8.9,11716],[1592413200000,8.6,8.9,8.3,8.9,11716],[1592499600000,8.9,9.45,8.9,9.45,32231],[1592586000000,9.45,9.95,9.45,9.8,2100],[1592845200000,9.8,9.8,9.05,9.1,2400],[1592931600000,9.1,9.1,8.25,9.1,9543],[1593018000000,9.1,9.1,9.1,9.1,202],[1593104400000,9,9,9,9,10002],[1593190800000,9,9,8.9,8.9,9300],[1593450000000,0,0,0,8.9,73],[1593536400000,0,0,0,8.9,1],[1593622800000,8.9,8.9,8.9,8.9,222],[1593622800000,8.9,8.9,8.9,8.9,222],[1593709200000,0,0,0,8.9,10],[1593709200000,0,0,0,8.9,10],[1593795600000,0,0,0,8.9,0],[1593795600000,0,0,0,8.9,0],[1594141200000,0,0,0,8.9,0],[1594227600000,0,0,0,8.9,0],[1594314000000,0,0,0,8.9,0],[1594400400000,0,0,0,8.9,1],[1594659600000,0,0,0,8.9,0],[1594746000000,0,0,0,8.9,0],[1594832400000,8.6,8.6,8.4,8.4,1100],[1594918800000,0,0,0,8.4,0],[1595005200000,8.9,8.9,8.9,8.9,120],[1595264400000,0,0,0,8.9,0],[1595350800000,0,0,0,8.9,0],[1595437200000,9,9,9,9,1718],[1595523600000,0,0,0,9,2],[1595610000000,9.35,9.5,8.6,8.6,600],[1596042000000,0,0,0,8.6,0],[1596128400000,0,0,0,8.6,0],[1596214800000,0,0,0,8.6,0],[1596474000000,0,0,0,8.6,0],[1596560400000,0,0,0,8.6,0],[1596646800000,0,0,0,8.6,0],[1596733200000,0,0,0,8.6,0],[1596819600000,0,0,0,8.6,0],[1597078800000,0,0,0,8.6,0],[1597165200000,0,0,0,8.6,0],[1597338000000,0,0,0,8.6,0],[1597424400000,0,0,0,8.6,0],[1597683600000,0,0,0,8.6,0],[1597770000000,8.5,8.5,8.5,8.5,100],[1597856400000,0,0,0,8.5,0],[1597942800000,0,0,0,8.5,0],[1598029200000,0,0,0,8.5,0],[1598288400000,0,0,0,8.5,0],[1598374800000,0,0,0,8.5,0],[1598461200000,8.5,8.5,8.5,8.5,200],[1598547600000,0,0,0,8.5,20],[1598634000000,0,0,0,8.5,0],[1598893200000,8.9,8.9,8.8,8.8,320],[1598979600000,9.25,9.25,9.25,9.25,100],[1599066000000,0,0,0,9.25,0],[1599152400000,0,0,0,9.25,0],[1599584400000,8.6,9.5,8.6,9.5,200],[1599670800000,8.55,8.55,8.5,8.5,200],[1599757200000,0,0,0,8.5,1],[1599843600000,0,0,0,8.5,0],[1600102800000,0,0,0,8.5,0],[1600189200000,0,0,0,8.5,40],[1600275600000,0,0,0,8.5,0],[1600362000000,0,0,0,8.5,0],[1600448400000,0,0,0,8.5,0],[1600707600000,0,0,0,8.5,0],[1600794000000,8.9,9.5,8.9,9.5,200],[1600966800000,0,0,0,9.5,0],[1601053200000,9.45,9.45,9.45,9.45,1300],[1601312400000,9.45,9.45,9.45,9.45,500],[1601398800000,9.5,9.5,9.45,9.45,2082],[1601485200000,9.45,9.45,9.45,9.45,1500],[1601571600000,0,0,0,9.45,0],[1601658000000,9.6,9.6,9.6,9.6,100],[1601917200000,0,0,0,9.6,0],[1602003600000,9.95,9.95,9.65,9.65,200],[1602090000000,9.9,9.9,9.9,9.9,100],[1602176400000,0,0,0,9.9,0],[1602262800000,0,0,0,9.9,0],[1602522000000,9.9,9.9,9.9,9.9,6500],[1602694800000,9.9,10,9.9,9.9,4500],[1602781200000,9.9,9.9,9.9,9.9,1000],[1602867600000,0,0,0,9.9,1],[1603126800000,0,0,0,9.9,0],[1603213200000,0,0,0,9.9,0],[1603299600000,0,0,0,9.9,0],[1603386000000,0,0,0,9.9,0],[1603731600000,0,0,0,9.9,0],[1603818000000,0,0,0,9.9,0],[1603904400000,0,0,0,9.9,10],[1603990800000,0,0,0,9.9,9],[1604077200000,0,0,0,9.9,0],[1604336400000,9.5,9.5,9,9,4500],[1604422800000,0,0,0,9,0],[1604509200000,0,0,0,9,0],[1604595600000,0,0,0,9,0],[1604682000000,9.1,9.1,9.1,9.1,2000],[1604941200000,9.1,9.1,9.1,9.1,600],[1605027600000,0,0,0,9.1,0],[1605114000000,0,0,0,9.1,0],[1605200400000,0,0,0,9.1,0],[1605546000000,0,0,0,9.1,0],[1605632400000,0,0,0,9.1,0],[1605718800000,0,0,0,9.1,0],[1605805200000,0,0,0,9.1,1],[1605891600000,9.5,11.8,9.5,11.8,8209],[1606150800000,11.8,13,11.8,12.8,6100],[1606237200000,12.8,12.8,12,12,1200],[1606323600000,11.5,11.5,11.5,11.5,1000],[1606410000000,0,0,0,11.5,0],[1606496400000,11.1,11.5,10.5,11.5,2300],[1606755600000,0,0,0,11.5,0],[1606842000000,0,0,0,11.5,0],[1606928400000,0,0,0,11.5,0],[1607014800000,10.1,10.9,10.1,10.4,908],[1607101200000,10.4,11.4,10.4,11.4,300],[1607446800000,10.4,10.4,10.3,10.4,1500],[1607533200000,10.2,10.2,9.6,9.65,1700],[1607619600000,10.2,10.2,9.6,9.65,1700],[1607706000000,10.2,10.2,9.6,9.65,1700],[1607965200000,9.65,9.65,9.65,9.65,100],[1608051600000,9.65,9.65,9.5,9.5,500],[1608138000000,10.3,10.3,10.3,10.3,100],[1608224400000,10,10,10,10,402],[1608310800000,0,0,0,10,0],[1608570000000,0,0,0,10,0],[1608742800000,0,0,0,10,0],[1608829200000,9.5,9.6,9.5,9.6,200],[1608915600000,0,0,0,9.6,0],[1609174800000,0,0,0,9.6,0],[1609261200000,0,0,0,9.6,0],[1609347600000,10,10,10,10,100],[1609779600000,0,0,0,10,0],[1609866000000,0,0,0,10,0],[1609952400000,0,0,0,10,0],[1610038800000,0,0,0,10,0],[1610125200000,10.5,10.5,10.5,10.5,100],[1610384400000,0,0,0,10.5,1],[1610470800000,0,0,0,10.5,0],[1610557200000,10.5,10.5,10.5,10.5,100],[1610643600000,10.4,10.4,10.4,10.4,100],[1610730000000,0,0,0,10.4,0],[1610989200000,0,0,0,10.4,0],[1611075600000,0,0,0,10.4,0],[1611162000000,10.5,10.5,10.5,10.5,100],[1611248400000,9.55,10,9.55,10,1700],[1611334800000,10.5,11,10.5,11,1400],[1611594000000,10.1,10.1,9.55,9.9,3401],[1611680400000,9.9,9.9,9.9,9.9,100],[1611766800000,0,0,0,9.9,0],[1611853200000,0,0,0,9.9,0],[1611939600000,9.5,9.5,9.5,9.5,100],[1612198800000,0,0,0,9.5,0],[1612285200000,0,0,0,9.5,0],[1612371600000,0,0,0,9.5,2],[1612458000000,0,0,0,9.5,0],[1612544400000,0,0,0,9.5,0],[1612803600000,0,0,0,9.5,0],[1612890000000,9.5,9.5,9.5,9.5,245],[1612976400000,9.6,9.6,9.6,9.6,200],[1613062800000,0,0,0,9.6,0],[1613408400000,9.6,9.6,9.6,9.6,101],[1613494800000,0,0,0,9.6,11],[1613581200000,0,0,0,9.6,0],[1613667600000,9.6,9.6,9.6,9.6,600],[1613754000000,0,0,0,9.6,0],[1614013200000,0,0,0,9.6,0],[1614099600000,9.6,9.6,9.6,9.6,400],[1614186000000,0,0,0,9.6,0],[1614272400000,0,0,0,9.6,1],[1614618000000,9.5,9.5,9,9,1101],[1614704400000,9.1,9.1,9.1,9.1,300],[1614790800000,0,0,0,9.1,0],[1614877200000,0,0,0,9.1,0],[1614963600000,0,0,0,9.1,0],[1615222800000,9.15,9.15,9.15,9.15,3700],[1615309200000,0,0,0,9.15,3],[1615395600000,0,0,0,9.15,0],[1615482000000,9,9,9,9,200],[1615568400000,0,0,0,9,100],[1615827600000,0,0,0,9,0],[1615914000000,0,0,0,9,0],[1616000400000,0,0,0,9,0],[1616086800000,0,0,0,9,46],[1616173200000,0,0,0,9,1],[1616173200000,0,0,0,9,1],[1616432400000,0,0,0,9,0],[1616518800000,9.95,9.95,9.95,9.95,200],[1616605200000,10,10,10,10,101],[1616691600000,0,0,0,10,0],[1616778000000,10,10,10,10,1000],[1617037200000,0,0,0,10,0],[1617123600000,10.5,10.5,10.5,10.5,1201],[1617210000000,10,10,10,10,2100],[1617296400000,0,0,0,10,0],[1617382800000,0,0,0,10,0],[1617642000000,0,0,0,10,1],[1617728400000,0,0,0,10,1],[1617814800000,0,0,0,10,0],[1617901200000,0,0,0,10,0],[1617987600000,0,0,0,10,1],[1618246800000,0,0,0,10,0],[1618592400000,9.5,9.5,9.5,9.5,1100],[1618851600000,0,0,0,9.5,0],[1618938000000,0,0,0,9.5,0],[1619024400000,0,0,0,9.5,0],[1619110800000,0,0,0,9.5,0],[1619197200000,0,0,0,9.5,0],[1619456400000,0,0,0,9.5,0],[1619542800000,9.5,9.5,9.5,9.5,400],[1619629200000,0,0,0,9.5,0],[1619715600000,9.6,9.6,9.6,9.6,1500],[1619802000000,0,0,0,9.6,0],[1620234000000,0,0,0,9.6,0],[1620320400000,9.6,9.6,9.6,9.6,300],[1620406800000,0,0,0,9.6,0],[1620666000000,9.9,9.9,9.9,9.9,1000],[1620752400000,9.9,9.9,9.8,9.8,300],[1620838800000,9.9,9.9,9.9,9.9,1504],[1620925200000,9.5,9.7,9.5,9.7,438],[1621011600000,0,0,0,9.7,0],[1621270800000,9.2,9.2,9.2,9.2,1100],[1621357200000,0,0,0,9.2,0],[1621443600000,0,0,0,9.2,3],[1621530000000,9.3,9.3,9.3,9.3,500],[1621616400000,0,0,0,9.3,17],[1621875600000,9.7,9.7,9.4,9.4,202],[1621962000000,9.7,9.9,9.7,9.9,202],[1622134800000,0,0,0,9.9,4],[1622221200000,9.4,9.4,9.4,9.4,101],[1622480400000,9.7,9.7,9.3,9.3,402],[1622566800000,0,0,0,9.3,1],[1622653200000,9.5,9.9,9.5,9.9,203],[1622826000000,0,0,0,9.9,3],[1623085200000,0,0,0,9.9,2],[1623171600000,0,0,0,9.9,1],[1623258000000,0,0,0,9.9,1],[1623344400000,9.7,9.7,9.7,9.7,701],[1623430800000,9.5,9.5,9.5,9.5,465],[1623690000000,9.3,9.3,9.3,9.3,101],[1623776400000,0,0,0,9.3,68],[1623862800000,0,0,0,9.3,2],[1623949200000,0,0,0,9.3,3],[1624035600000,9.5,9.5,9.5,9.5,101],[1624294800000,9.6,10,9.6,10,1201],[1624381200000,10.5,10.8,10.1,10.7,5302],[1624467600000,10.7,10.7,10.2,10.6,1601],[1624554000000,10.7,10.7,10.3,10.6,1101],[1624640400000,10.2,10.2,9.5,9.6,21023],[1624899600000,9.6,9.9,9.6,9.65,2801],[1624986000000,9.8,9.8,8.5,9.4,6807],[1625072400000,9.4,9.4,9.4,9.4,203],[1625158800000,9.5,9.5,9.05,9.3,601],[1625245200000,9.35,9.35,8.65,8.85,1300],[1625504400000,0,0,0,8.85,0],[1625590800000,0,0,0,8.85,0],[1625677200000,0,0,0,8.85,0],[1625763600000,8.7,9.7,8.6,8.6,1900],[1625850000000,8.5,9.95,8.5,8.95,2161],[1626109200000,9.3,9.95,9.3,9.5,813],[1626195600000,9.4,9.95,9.4,9.9,1300],[1626282000000,9.95,9.95,9,9.15,7000],[1626368400000,9.4,9.4,9,9.05,1700],[1626454800000,0,0,0,9.05,10],[1626714000000,0,0,0,9.05,11],[1626800400000,9,9,9,9,301],[1626800400000,9,9,9,9,301],[1626886800000,0,0,0,9,1],[1626973200000,9.15,9.15,9,9,200],[1627059600000,9,9,9,9,201],[1627405200000,8.85,8.9,8.5,8.7,1811],[1627578000000,8.9,9.1,8.85,9.1,401],[1627664400000,0,0,0,9.1,0],[1627923600000,9,9,9,9,401],[1628010000000,0,0,0,9,3],[1628096400000,9.1,9.25,9.1,9.1,601],[1628182800000,9,9,8.8,8.85,1019],[1628269200000,0,0,0,8.85,0],[1628528400000,8.85,8.85,8.85,8.85,277],[1628614800000,0,0,0,8.85,0],[1628701200000,0,0,0,8.85,0],[1628874000000,9,9.45,9,9.45,1800],[1629133200000,9.2,9.3,9.2,9.3,1200],[1629219600000,9,9.3,9,9.3,1101],[1629306000000,9.4,9.5,9.4,9.5,200],[1629392400000,9.2,9.5,9.2,9.5,900],[1629478800000,9.6,9.6,9.3,9.5,600],[1629738000000,9.6,9.95,9.3,9.45,3900],[1629824400000,0,0,0,9.45,0],[1629910800000,9.6,9.95,8,8.95,6900],[1629997200000,9.2,9.5,9.2,9.45,600],[1630083600000,9.3,9.5,9.3,9.5,300],[1630342800000,9.05,9.7,9.05,9.7,1000],[1630429200000,9.5,9.5,9.5,9.5,320],[1630515600000,9.5,9.5,9.5,9.5,100],[1630602000000,9.25,10,9.15,10,7004],[1630688400000,10,10,10,10,2202],[1630947600000,10.1,10.3,10,10,300],[1631034000000,10.2,10.5,10.2,10.3,8101],[1631120400000,10.3,10.4,10.3,10.3,801],[1631206800000,10.1,10.1,9.6,9.6,1924],[1631293200000,9.2,9.95,9,9.95,17606],[1631552400000,9.6,9.95,9.3,9.5,2132],[1631638800000,9.45,9.5,9.2,9.5,4556],[1631725200000,9.5,9.5,9.5,9.5,200],[1631811600000,9.6,9.6,9.6,9.6,200],[1631898000000,9.7,9.95,9.7,9.95,3000],[1632157200000,9.95,10.2,9.95,10.2,3800],[1632243600000,10.5,10.5,10.2,10.2,3110],[1632330000000,10.2,10.2,9.5,10.2,2412],[1632416400000,9.65,10.3,9.65,10,3120],[1632762000000,10.3,10.4,9.85,10.1,2601],[1632848400000,10.3,10.4,9.55,10.4,5500],[1632934800000,10.4,10.4,10,10.1,1600],[1633021200000,10,10,9.75,10,2100],[1633107600000,9.95,9.95,9.8,9.8,300],[1633366800000,9.8,9.8,9.55,9.55,301],[1633453200000,9.7,10.1,9.3,9.3,17405],[1633539600000,9.45,9.7,9.45,9.7,1214],[1633626000000,9.3,9.6,9.1,9.4,11500],[1633712400000,9.4,9.4,9.3,9.3,601],[1633971600000,9.2,9.3,9.05,9.3,942],[1634058000000,9.1,9.35,9.05,9.15,3000],[1634144400000,9.1,9.35,9.05,9.15,3000],[1634230800000,9.1,9.2,9.05,9.2,3309],[1634317200000,9.05,9.4,8.8,9,15900],[1634576400000,9,9.2,9,9.2,800],[1634662800000,9,9,8.9,8.9,1300],[1634749200000,0,0,0,8.9,0],[1634835600000,0,0,0,8.9,0],[1635181200000,9.1,9.1,9.1,9.1,100],[1635267600000,9,9.05,9,9.05,1200],[1635354000000,0,0,0,9.05,26],[1635440400000,0,0,0,9.05,0],[1635526800000,9,9,9,9,100],[1635786000000,0,0,0,9,0],[1635872400000,8.9,8.9,8.7,8.75,650],[1635872400000,8.9,8.9,8.7,8.75,650],[1635958800000,0,0,0,8.75,0],[1635958800000,0,0,0,8.75,0],[1636045200000,0,0,0,8.75,0],[1636131600000,9.1,9.1,9.1,9.1,100],[1636390800000,0,0,0,9.1,0],[1636477200000,0,0,0,9.1,0],[1636563600000,0,0,0,9.1,0],[1636650000000,0,0,0,9.1,0],[1636736400000,0,0,0,9.1,0],[1636995600000,9.2,9.6,9.2,9.6,300],[1637082000000,0,0,0,9.6,0],[1637168400000,0,0,0,9.6,0],[1637254800000,0,0,0,9.6,0],[1637341200000,0,0,0,9.6,2],[1637600400000,9.3,9.65,9.3,9.65,1400],[1637686800000,9.4,9.55,9.4,9.55,700],[1637773200000,9.25,9.6,9,9.45,36600],[1637859600000,9.55,9.55,9.55,9.55,100],[1637946000000,9.3,9.55,9.15,9.55,300],[1638205200000,9.25,9.25,8.6,9.2,6302],[1638291600000,9.1,9.1,9.1,9.1,200],[1638378000000,9.25,9.25,9.25,9.25,100],[1638464400000,0,0,0,9.25,0],[1638550800000,9.3,9.7,9.3,9.7,500],[1638896400000,9.3,9.3,9.1,9.25,600],[1638982800000,9.3,9.3,9.3,9.3,300],[1639069200000,9.4,9.4,9.4,9.4,101],[1639155600000,9.4,9.4,9.4,9.4,101],[1639414800000,9.5,9.5,9.25,9.4,300],[1639501200000,9.2,9.35,9.15,9.35,300],[1639587600000,9.4,9.4,9.2,9.2,200],[1639674000000,9.35,9.35,9.35,9.35,100],[1639760400000,9.3,9.3,9.1,9.1,3200],[1640019600000,9.2,9.2,9.2,9.2,200],[1640106000000,9.2,9.2,9.2,9.2,100],[1640192400000,0,0,0,9.2,0],[1640278800000,9.3,9.3,9.3,9.3,100],[1640365200000,9.4,9.4,9.2,9.25,300],[1640624400000,9.2,9.2,9.2,9.2,500],[1640710800000,9.2,9.2,9.2,9.2,300],[1640797200000,9.2,9.2,9.2,9.2,600],[1640883600000,9.2,9.2,9.2,9.2,100],[1640970000000,9.2,9.2,9.2,9.2,100],[1641229200000,9.2,9.2,9.2,9.2,100],[1641315600000,9.25,9.25,9.25,9.25,142],[1641402000000,9.25,9.25,9.2,9.2,200],[1641488400000,9.25,9.25,9.25,9.25,100],[1641574800000,9.25,9.25,9.25,9.25,100],[1641834000000,9.25,9.25,9.25,9.25,100],[1641920400000,9.35,9.35,9.35,9.35,100],[1642006800000,9.35,9.35,9.35,9.35,100],[1642093200000,9.2,9.2,9.2,9.2,100],[1642179600000,9.25,9.25,9.25,9.25,100],[1642438800000,9.3,9.3,9.3,9.3,100],[1642525200000,9.3,9.3,9.25,9.25,600],[1642611600000,9.2,9.2,9.2,9.2,500],[1642698000000,9.2,9.35,9.2,9.35,30100],[1642784400000,0,0,0,9.35,1],[1643043600000,9.1,9.1,9.1,9.1,201],[1643130000000,9.25,9.25,9.25,9.25,319],[1643216400000,9.1,9.1,9.1,9.1,100],[1643302800000,9.05,9.05,9.05,9.05,200],[1643389200000,9.3,9.3,9.3,9.3,100],[1643734800000,0,0,0,9.15,0],[1643821200000,0,0,0,9.15,13],[1643907600000,9.1,9.1,9.1,9.1,100],[1643994000000,0,0,0,9.1,0],[1644253200000,9,9,9,9,100],[1644339600000,9.2,9.2,9.05,9.05,200],[1644426000000,0,0,0,9.05,0],[1644512400000,0,0,0,9.05,0],[1644598800000,0,0,0,9.05,0],[1644858000000,9,9,9,9,106],[1644944400000,0,0,0,9,0],[1645030800000,0,0,0,9,0],[1645117200000,0,0,0,9,0],[1645462800000,9,9,9,9,500],[1645549200000,0,0,0,9,0],[1645635600000,0,0,0,9,0],[1645722000000,8.9,8.9,8.9,8.9,100],[1645808400000,0,0,0,8.9,0],[1646067600000,0,0,0,8.9,0],[1646154000000,8.8,8.8,8.8,8.8,100],[1646326800000,0,0,0,8.8,0],[1646413200000,0,0,0,8.8,0],[1646672400000,9,9,9,9,100],[1646758800000,9.1,9.1,9.1,9.1,100],[1646845200000,0,0,0,9.1,8],[1646931600000,0,0,0,9.1,0],[1647018000000,0,0,0,9.1,0],[1647277200000,0,0,0,9.1,0],[1647363600000,8.9,9,8.9,9,500],[1647450000000,0,0,0,9,0],[1647536400000,0,0,0,9,0],[1647622800000,0,0,0,9,0],[1647882000000,0,0,0,9,0],[1647968400000,0,0,0,9,0],[1648054800000,0,0,0,9,0],[1648141200000,8.8,9,8.8,9,500],[1648227600000,0,0,0,9,0],[1648486800000,0,0,0,9,0],[1648573200000,0,0,0,9,0],[1648659600000,8.8,8.8,8.8,8.8,100],[1648746000000,0,0,0,8.8,61],[1648832400000,8.7,8.7,8.5,8.5,345],[1649091600000,0,0,0,8.5,0],[1649178000000,0,0,0,8.5,0],[1649264400000,0,0,0,8.5,0],[1649350800000,0,0,0,8.5,0],[1649437200000,0,0,0,8.5,0],[1649696400000,0,0,0,8.5,0],[1649782800000,0,0,0,8.5,0],[1649869200000,0,0,0,8.5,0],[1649955600000,0,0,0,8.5,0],[1650042000000,0,0,0,8.5,0],[1650301200000,0,0,0,8.5,0],[1650387600000,0,0,0,8.5,0],[1650474000000,0,0,0,8.5,0],[1650560400000,8.9,9.2,8.9,9.2,200],[1650646800000,0,0,0,9.2,0],[1650906000000,0,0,0,9.2,0],[1650992400000,0,0,0,9.2,1],[1650992400000,0,0,0,9.2,0],[1651078800000,0,0,0,9.2,0],[1651165200000,0,0,0,9.2,0],[1651251600000,9.1,9.1,9.1,9.1,100],[1651510800000,9.1,9.1,9.1,9.1,100],[1651597200000,0,0,0,9.1,0],[1651683600000,0,0,0,9.1,0],[1651770000000,8.9,8.9,8.05,8.15,4200],[1651856400000,8.35,8.35,8.15,8.15,1000],[1652115600000,8.2,8.4,8.2,8.4,200],[1652202000000,0,0,0,8.4,0],[1652288400000,0,0,0,8.4,0],[1652374800000,0,0,0,8.4,0],[1652461200000,0,0,0,8.4,0],[1652720400000,0,0,0,8.4,0],[1652806800000,0,0,0,8.4,0],[1652893200000,8.45,8.5,8.45,8.5,650],[1652979600000,8.55,8.55,8.55,8.55,100],[1653066000000,8.55,8.6,8.55,8.6,200],[1653325200000,8.7,8.9,8.7,8.9,602],[1653411600000,9.3,11.5,9.3,11.5,62416],[1653498000000,14.9,14.9,14.9,14.9,112588],[1653584400000,19.3,19.3,11,11.1,308281],[1653670800000,11.2,12,10.7,11,55200],[1653930000000,11.4,11.9,11,11.9,23933],[1654016400000,12.3,15.4,12.3,15.3,722851],[1654102800000,15.4,16,13.3,13.3,357872],[1654189200000,12.9,13.5,12.8,13,30500],[1654275600000,12.9,13.5,12.8,13,30500],[1654534800000,13.3,14.4,13.1,13.5,74210],[1654621200000,13.4,13.8,13.1,13.4,18200],[1654707600000,13.5,17.4,13.5,15.7,916282],[1654794000000,15.9,15.9,14,14.3,126039],[1654880400000,14.3,15,13.6,14,38466],[1655139600000,14.8,14.8,13.2,13.2,21000],[1655226000000,13.2,13.5,11,13.5,18600],[1655312400000,13.5,13.5,12.3,13.4,18500],[1655398800000,12.9,13.2,12,12.2,6200],[1655485200000,12.2,12.2,11,11.4,7400],[1655744400000,12.1,12.1,11,11.3,2500],[1655830800000,11.3,11.3,11,11,3820],[1655917200000,10.8,10.8,10.4,10.5,7600],[1656003600000,11.1,11.1,10.5,10.6,9830],[1656090000000,10.4,10.7,10.2,10.7,11200],[1656349200000,10.4,11.9,10.4,11.3,4530],[1656435600000,10.5,14.2,10.5,12.3,151538],[1656522000000,12.9,12.9,11.9,12,19601],[1656608400000,12,12,11.5,11.6,7044],[1656694800000,11.5,11.5,11.1,11.2,1237],[1656954000000,11.5,12.4,11.5,11.5,1602],[1657040400000,11.7,11.7,11.1,11.1,2766],[1657126800000,11.2,12.7,11.2,11.9,10624],[1657213200000,11.6,12.4,10.5,11,9900],[1657299600000,11.5,11.8,11.4,11.4,1200],[1657558800000,11.1,11.3,11,11.3,601],[1657645200000,11.7,11.7,11.5,11.5,800],[1657731600000,11.7,11.7,11.5,11.5,800],[1657818000000,11.2,11.2,11,11,1400],[1657904400000,11.2,11.2,10.8,10.8,1801],[1658163600000,0,0,0,10.8,0],[1658250000000,10.9,10.9,10.9,10.9,500],[1658336400000,11,11.4,11,11.4,1400],[1658422800000,11.2,11.2,11.2,11.2,400],[1658509200000,11.1,11.7,11.1,11.3,1000],[1658768400000,11.5,11.8,11.1,11.4,5301],[1658854800000,11.2,11.2,10.8,11,1100],[1658941200000,11.4,11.4,11,11,700],[1659027600000,11.4,11.4,11,11,700],[1659114000000,11.4,11.4,11,11,700],[1659373200000,11.3,11.3,11.3,11.3,200],[1659459600000,11,11,10.8,10.8,1700],[1659546000000,10.9,10.9,10.9,10.9,1900],[1659632400000,10.9,11,10.9,11,300],[1659718800000,11,11,11,11,1000],[1659978000000,10.9,11.5,10.9,11.5,1300],[1660064400000,11.2,11.2,10.8,11.1,1400],[1660150800000,10.8,11.5,10.7,10.7,8202],[1660237200000,10.8,10.8,10.8,10.8,700],[1660323600000,10.8,10.8,10.8,10.8,700],[1660582800000,10.7,10.7,10.7,10.7,2600],[1660755600000,10.9,10.9,10.8,10.9,300],[1660842000000,10.6,11,10.6,11,310],[1660928400000,10.8,10.8,10.4,10.4,2800],[1661187600000,10.4,10.4,10.4,10.4,500],[1661274000000,10.4,10.4,10.2,10.2,3300],[1661360400000,10.5,10.6,10.5,10.5,1100],[1661446800000,10.4,10.4,10.4,10.4,1000],[1661533200000,10.7,10.7,10.4,10.4,300],[1661792400000,10.4,10.4,10.2,10.4,1200],[1661878800000,10.4,10.4,10.2,10.4,2200],[1661965200000,10.4,10.4,10.4,10.4,400],[1662051600000,10.2,10.4,10.2,10.4,202],[1662138000000,10.2,10.4,10,10.2,5700],[1662397200000,10,10,9.9,10,1500],[1662483600000,0,0,0,10,0],[1662570000000,10.2,10.3,10.2,10.3,800],[1662656400000,10.1,10.2,10.1,10.2,1100],[1662742800000,10.2,10.2,10.2,10.2,400],[1663002000000,10.2,10.2,10.2,10.2,100],[1663088400000,10.2,10.2,10.2,10.2,101],[1663174800000,10,10.2,10,10.2,1000],[1663261200000,10,10,9.7,9.9,1900],[1663347600000,9.9,9.9,9.9,9.9,201],[1663606800000,0,0,0,9.9,0],[1663693200000,9.9,9.9,9.9,9.9,500],[1663779600000,9.9,9.9,9.9,9.9,101],[1663866000000,9.7,9.85,9.5,9.85,2501],[1663952400000,9.9,9.9,9.9,9.9,100],[1664211600000,9.9,9.9,9.9,9.9,200],[1664298000000,9.8,9.8,9.8,9.8,500],[1664384400000,10,10,10,10,100],[1664470800000,9.8,9.8,9.8,9.8,100],[1664557200000,9.7,9.7,9.7,9.7,200],[1664816400000,9.9,10,9.9,9.95,800],[1664902800000,9.7,9.8,9.7,9.8,200],[1664989200000,9.6,10.2,9.6,10.2,1900],[1665075600000,10.2,10.2,10.2,10.2,100],[1665162000000,10,10,9.85,10,500],[1665421200000,9.65,10.1,9.65,10.1,1500],[1665507600000,9.9,10.1,9.9,10.1,900],[1665594000000,0,0,0,10.1,0],[1665680400000,0,0,0,10.1,0],[1665766800000,0,0,0,10.1,0],[1666026000000,9.9,9.9,9.8,9.8,400],[1666112400000,10.1,10.2,10.1,10.2,200],[1666198800000,10,10,9.85,9.85,400],[1666285200000,9.85,9.85,9.85,9.85,100],[1666717200000,10,10,9.65,9.65,741],[1666803600000,10.1,10.1,10.1,10.1,1400],[1666890000000,10.1,10.3,10.1,10.3,1100],[1666976400000,10,10,10,10,600],[1667322000000,9.85,9.85,9.85,9.85,100],[1667408400000,10,10,9.8,9.8,592],[1667494800000,10,10,10,10,105],[1667581200000,10.1,10.1,10.1,10.1,101],[1667840400000,10.1,10.1,10,10.1,1500],[1667926800000,9.9,9.9,9.9,9.9,800],[1668013200000,0,0,0,9.9,0],[1668099600000,0,0,0,9.9,0],[1668186000000,0,0,0,9.9,0],[1668445200000,10.1,12.8,10.1,11.3,12805],[1668531600000,11.7,11.7,10.5,10.5,2800],[1668618000000,11,11,10.6,10.6,7400],[1668704400000,10.8,11,10.8,11,621],[1668790800000,11,11,11,11,1000],[1669050000000,11,11,10.6,10.6,401],[1669136400000,11,11.1,10.5,10.7,2400],[1669222800000,11,11.6,11,11.4,4900],[1669309200000,11.5,11.5,11.4,11.4,1400],[1669395600000,0,0,0,11.4,0],[1669654800000,0,0,0,11.4,0],[1669741200000,0,0,0,11.4,0],[1669827600000,11.6,11.9,11.2,11.2,901],[1669914000000,11.5,11.5,11.5,11.5,100],[1670000400000,0,0,0,11.5,0],[1670259600000,0,0,0,11.5,0],[1670346000000,11.2,11.2,11.2,11.2,100],[1670432400000,11.2,11.2,11,11,800],[1670518800000,10.9,11.6,10.9,11.6,1300],[1670605200000,11.5,11.7,11.5,11.6,1800],[1670864400000,11.5,11.7,11.5,11.6,1800],[1670950800000,11.3,11.5,11,11.5,430],[1671123600000,0,0,0,11.6,10],[1671210000000,11.3,11.3,11,11,600],[1671469200000,11.2,11.2,11.2,11.2,100],[1671555600000,11.1,11.1,11.1,11.1,600],[1671642000000,0,0,0,11.1,0],[1671728400000,11.4,11.4,11.4,11.4,100],[1671814800000,11.1,11.1,11.1,11.1,100],[1672074000000,11.3,11.3,11.3,11.3,5000],[1672160400000,11.7,11.7,11.7,11.7,500],[1672333200000,11.5,11.5,11.5,11.5,100],[1672419600000,11.5,11.5,11.4,11.4,2700],[1672765200000,11.7,11.9,11.7,11.9,300],[1672851600000,11.8,11.8,11.5,11.5,200],[1672938000000,11.5,11.5,11.5,11.5,1900],[1673283600000,11.8,11.8,11.5,11.5,853],[1673370000000,11.6,12,11.6,12,901],[1673456400000,11.9,12.5,11.9,11.9,4901],[1673542800000,12,12,12,12,7000],[1673629200000,11.7,11.7,11,11.4,4700],[1673888400000,11.5,11.7,11.5,11.7,441],[1673974800000,11.5,11.5,11.5,11.5,600],[1674061200000,11.5,11.8,11.5,11.8,3700],[1674493200000,11.7,11.9,11.5,11.7,3000],[1674752400000,11.7,11.7,11.7,11.7,100],[1674838800000,11.4,11.4,10.7,10.9,3500],[1675098000000,11,11,11,11,400],[1675184400000,11.1,11.1,11.1,11.1,1103],[1675357200000,11.1,11.1,11.1,11.1,500],[1675443600000,10.8,10.8,10.5,10.5,400],[1675702800000,10.4,10.9,10.4,10.9,1400],[1675875600000,10.9,10.9,10.9,10.9,100],[1675962000000,10.9,10.9,10.3,10.3,901],[1676048400000,10.6,10.6,10,10.3,2800],[1676307600000,10.1,10.8,10.1,10.8,2400],[1676394000000,10.9,12,10.2,10.7,6600],[1676480400000,11,11,11,11,100],[1676566800000,11,12,11,11.3,5944],[1676653200000,11.2,11.5,11.2,11.2,1600],[1676912400000,11.6,14.5,11.2,14.5,98833],[1676998800000,15,15,13.7,14.2,42682],[1677085200000,14.2,15,14.2,14.3,10109],[1677171600000,14,14.2,13.1,13.1,5501],[1677258000000,13.6,14.2,13.3,13.3,9800],[1677517200000,13.3,13.7,12.6,13.2,5700],[1677603600000,13.8,14.5,13.8,14.3,4000],[1677690000000,14.7,15.1,14.5,15,5900],[1677776400000,14.8,14.8,14.1,14.5,1600],[1677862800000,14.4,14.9,14,14.9,2409],[1678122000000,14.4,14.9,14,14.9,2409],[1678208400000,14.3,14.6,14.1,14.1,3261],[1678294800000,14.2,14.2,13.5,13.5,2900],[1678381200000,13.6,13.8,13.6,13.8,1100],[1678467600000,13.9,14.5,13.9,14.5,801],[1678726800000,14,14,14,14,1401],[1678813200000,14,14.1,14,14,910],[1678899600000,13.9,13.9,13.9,13.9,349],[1678986000000,13.9,13.9,13.9,13.9,400],[1679072400000,13.8,13.8,13.8,13.8,1701],[1679331600000,13.7,13.7,13.6,13.6,200],[1679418000000,13.6,13.6,13.4,13.4,4200],[1679677200000,13.5,13.5,13,13,1001],[1679936400000,13.5,13.5,12.9,12.9,1900],[1680022800000,13.1,13.7,13,13.7,1000],[1680109200000,13.6,13.9,13,13,1201],[1680195600000,13.2,13.4,13,13.4,2100],[1680282000000,13.1,13.1,13,13,6000],[1680541200000,13.3,13.4,13.1,13.4,500],[1680627600000,13.1,13.1,13,13,6001],[1680886800000,13.4,13.4,13,13,14100],[1681146000000,13,13,13,13,4200],[1681232400000,12.9,12.9,12.9,12.9,100],[1681750800000,13.2,13.2,12.9,12.9,900],[1681837200000,12.9,12.9,12.8,12.8,5700],[1682096400000,13,13,13,13,5000],[1682355600000,12.7,12.7,12.7,12.7,100],[1682528400000,13,13,13,13,101],[1683133200000,1.52,1.52,1.2,1.3,30001],[1683565200000,1.26,1.35,1.26,1.35,16900],[1683651600000,1.36,1.43,1.36,1.43,48389],[1683738000000,1.45,1.45,1.42,1.44,28307],[1683824400000,1.45,1.54,1.45,1.52,116701],[1683910800000,1.55,1.6,1.52,1.6,114615],[1684170000000,1.61,2.1,1.61,2.1,535114],[1684256400000,2.5,2.74,2.5,2.74,2663041],[1684342800000,3.2,3.58,3.2,3.58,5756794],[1684429200000,4.38,4.56,3.2,4.12,32953737],[1684515600000,4.62,4.9,4.28,4.54,29954425],[1684774800000,4.68,5.95,4.68,5.95,22410991],[1684861200000,7.35,7.75,7.05,7.75,7013456],[1684947600000,9.55,10.1,9.55,10.1,5332915],[1685034000000,9.3,9.3,7.1,7.25,12125282],[1685120400000,6.75,7.8,6.3,7.5,7186415],[1685379600000,7.5,7.7,5.3,6.15,8276572],[1685466000000,6.15,8,5.6,8,7436269],[1685552400000,9.5,10.5,9.1,10.5,3105561],[1685638800000,12,13.6,8.05,11.3,19631502],[1685725200000,9.65,11.2,9.35,10.2,2110220],[1685984400000,9.65,11.2,9.35,10.2,2110220],[1686070800000,11.2,11.8,10.6,11.5,2823324],[1686157200000,11.5,11.6,10.6,11.1,1079551],[1686243600000,11.2,11.2,9.95,10.2,837241],[1686330000000,10.2,10.3,9.65,10.3,504005],[1686589200000,10.1,10.1,9.3,9.8,321653],[1686675600000,9.6,9.65,8.35,8.6,958482],[1686762000000,8.65,8.75,7.5,8.7,642578],[1686848400000,8.8,8.8,7.8,8.1,300239],[1686934800000,8.05,8.35,7.85,8.25,413476],[1687194000000,7.85,8.2,7,7,562111],[1687280400000,7.35,9.15,5.9,9.15,3047479],[1687366800000,8.8,10.3,8.4,8.65,2214160],[1687453200000,8.6,9.5,8.2,8.85,735046],[1687539600000,7.8,7.95,7.35,7.4,660201],[1687798800000,6.9,7.5,6.9,7.3,212880],[1687885200000,7.25,8.65,7,8.15,1148339],[1687971600000,8.1,8.75,7.8,7.85,966938],[1688058000000,7.8,8.1,7.45,7.8,258431],[1688144400000,8.1,8.15,7.5,7.7,375229],[1688403600000,7.8,7.8,7.1,7.5,153468],[1688490000000,7.55,8.1,7.45,8.1,401085],[1688576400000,8.1,8.15,7.65,7.95,180605],[1688662800000,7.95,8.4,7.6,8.1,405006],[1688749200000,8.2,9.05,7.9,8.5,1277552],[1689008400000,8.45,8.45,8.05,8.4,203857],[1689094800000,8.3,8.7,8.3,8.5,239693],[1689181200000,8.45,8.5,8.2,8.3,252845],[1689267600000,8.25,8.8,8.1,8.2,843410],[1689354000000,8.55,8.6,7.7,8.05,1893544],[1689613200000,8.05,9.2,8.05,8.15,6378409],[1689699600000,8.1,8.25,7.75,7.75,1131200],[1689786000000,7.75,8.25,7.45,7.55,1661339],[1689872400000,7.7,7.95,7.5,7.55,955901],[1689958800000,7.6,8,7.3,7.4,2765612],[1690218000000,7.45,7.5,7,7,421646],[1690304400000,7,7.3,6.65,6.8,628019],[1690390800000,6.8,7.6,6.65,6.8,3154143],[1690477200000,6.8,7.25,6.65,6.9,1665540],[1690563600000,6.8,7.25,6.65,6.9,1665540],[1690822800000,6.95,7.05,6.8,7,289460],[1690909200000,6.95,7.05,6.8,7,289460],[1690995600000,6.95,7.2,6.3,6.3,1341871],[1691082000000,6.35,6.4,6.1,6.3,333202],[1691168400000,6.25,6.5,5.85,5.95,610507],[1691427600000,5.85,6.3,5.6,5.85,534856],[1691514000000,5.95,5.95,4.62,4.7,1601684],[1691600400000,4.64,4.84,4.14,4.28,1507749],[1691686800000,4.26,5.55,4.26,5,7466260],[1691773200000,5,5.75,5,5.05,3546331],[1692032400000,5,5.75,5,5.05,3546331],[1692118800000,5.1,5.15,4.76,4.78,849178],[1692205200000,4.84,5.55,4.8,5.1,2917421],[1692291600000,5.05,5.3,4.98,5,1379202],[1692378000000,5.05,6.55,4.96,6.55,8536956],[1692637200000,7.45,8.4,7,7.95,23156798],[1692723600000,8.05,8.2,7.75,8,7401811],[1692810000000,8.05,8.6,7.75,8,6792451],[1692896400000,8.05,8.05,7.25,7.6,3966277],[1692982800000,7.7,8.8,7.65,8.65,18673562],[1693242000000,8.65,8.7,8.2,8.35,5055626],[1693328400000,8.45,8.65,8.3,8.35,3482155],[1693414800000,8.4,8.6,8.15,8.45,3143200],[1693501200000,8.5,8.5,8.25,8.35,1717005],[1693587600000,8.45,8.7,7.55,7.55,5170405],[1693846800000,7.65,7.85,7.2,7.3,1225203],[1693933200000,7.35,7.85,7.05,7.25,2735777],[1694019600000,7.3,7.55,7.2,7.4,1512179],[1694106000000,7.4,7.75,7.25,7.35,1369495],[1694192400000,7.35,7.4,7.2,7.25,421425],[1694451600000,7.25,7.3,6.85,6.85,571511],[1694538000000,6.85,7.65,6.85,7.2,4357721],[1694624400000,7.1,7.35,6.75,6.8,1476707],[1694710800000,6.85,7.1,6.85,6.9,514000],[1694797200000,6.95,7.05,6.8,6.8,348005],[1695056400000,6.85,7.15,6.85,6.9,663800],[1695142800000,6.85,6.9,6.75,6.75,234800],[1695229200000,6.8,6.8,6.35,6.45,675100],[1695315600000,6.45,6.85,6.4,6.55,519401],[1695661200000,6.9,7.95,6.8,7.4,13593348],[1695747600000,7.2,7.3,6.7,6.8,2732800],[1695834000000,6.65,7.05,6.65,6.95,1217356],[1695920400000,6.9,7.15,6.8,6.8,1193703],[1696006800000,6.85,6.85,6.45,6.55,676561],[1696266000000,6.55,6.6,6.3,6.35,361200],[1696352400000,6.3,6.4,6,6.05,801100],[1696438800000,6.05,6.2,5.75,6.2,646600],[1696525200000,6.2,6.5,6,6,1504100],[1696611600000,6,6.15,5.75,5.75,588200],[1696870800000,5.8,5.8,5.45,5.75,383700],[1696957200000,5.8,5.95,5.6,5.6,436200],[1697043600000,5.65,6.1,5.6,5.9,762000],[1697130000000,5.95,6.05,5.6,5.6,619200],[1697475600000,5.6,5.6,4.98,5.2,726800],[1697562000000,5.2,5.65,5.2,5.55,1215600],[1697648400000,5.6,5.8,5.6,5.65,493700],[1697734800000,5.65,5.9,5.35,5.4,1243500],[1697821200000,5.45,5.5,5.2,5.25,307700],[1698166800000,5.25,5.25,5.1,5.15,121500],[1698253200000,5.25,5.5,5.2,5.2,336500],[1698339600000,5.25,5.25,4.74,4.84,427500],[1698426000000,4.86,4.92,4.7,4.78,118500],[1698685200000,4.78,4.86,4.64,4.7,102000],[1698771600000,4.76,4.76,4.56,4.58,38900],[1698858000000,4.56,5.85,4.5,5.5,4159200],[1698944400000,5.45,5.95,5.4,5.45,1567000],[1699030800000,5.55,5.8,5.45,5.5,660200],[1699290000000,5.8,6.45,5.55,6.2,4555700],[1699376400000,6.1,6.35,5.75,5.75,1785600],[1699462800000,5.75,6.05,5.7,5.8,661800],[1699549200000,5.8,5.95,5.65,5.7,421500],[1699635600000,5.7,5.7,5.2,5.25,338400],[1699894800000,5.1,5.15,4.9,4.92,454300],[1699981200000,5.05,5.1,4.92,5,221200],[1700067600000,5,5.4,5,5.25,890300],[1700154000000,5.2,5.3,4.98,5,455700],[1700240400000,5,5.1,4.98,5,146200],[1700499600000,5,5.05,4.98,5,99300],[1700586000000,5.05,5.3,5,5.05,776800],[1700672400000,5.05,5.1,4.98,5,155700],[1700758800000,5.05,5.2,5,5.15,999100],[1700845200000,5.4,6.15,5.4,5.45,6517300],[1701104400000,5.3,5.35,5.1,5.15,883900],[1701190800000,5.15,5.3,5.1,5.2,693300],[1701277200000,5.2,5.2,4.98,5,496200],[1701363600000,5,5.1,4.9,4.9,449500],[1701450000000,4.92,5,4.92,4.96,122700],[1701709200000,4.96,5.1,4.96,5,262600],[1701882000000,5,5.3,5,5.15,826100],[1701968400000,5.25,5.3,4.94,4.98,737800],[1702054800000,5,5.1,4.98,5.05,167100],[1702400400000,5,5.05,4.96,4.96,89200],[1702486800000,4.98,5,4.9,4.92,134500],[1702573200000,4.92,5,4.92,4.96,79000],[1702659600000,4.96,5.05,4.94,4.98,90200],[1702918800000,5,5.1,4.98,5,2217960],[1703005200000,5,5.1,4.98,4.98,214900],[1703091600000,5,5.6,5,5,3930300],[1703178000000,5,5.2,4.98,5.1,427400],[1703264400000,5.05,5.05,4.98,4.98,409000],[1703264400000,5.05,5.05,4.98,4.98,409000],[1703523600000,4.98,5.25,4.98,5,906500],[1703523600000,4.98,5.25,4.98,5,906500],[1703610000000,5.05,5.1,4.98,4.98,139200],[1703696400000,5,5,4.84,4.88,532900],[1703782800000,4.9,4.98,4.8,4.86,255300],[1704214800000,4.86,5,4.86,4.96,414900],[1704301200000,4.98,5.1,4.98,5,317300],[1704387600000,5,5.25,4.98,5.05,645300],[1704474000000,5.05,5.15,5,5,1799000],[1704733200000,5,5.1,4.94,4.96,351400],[1704819600000,5,5.1,4.92,4.92,424600],[1704906000000,4.96,5.15,4.84,4.88,1701800],[1704992400000,4.92,4.92,4.86,4.86,114600],[1705078800000,4.86,4.94,4.84,4.88,123100],[1705338000000,4.84,4.94,4.84,4.86,94300],[1705424400000,4.88,4.88,4.78,4.78,201100],[1705510800000,4.8,4.84,4.6,4.66,191200],[1705597200000,4.8,4.8,4.66,4.66,104100],[1705942800000,4.6,4.72,4.54,4.56,114600],[1706029200000,4.56,4.64,4.5,4.62,72200],[1706115600000,4.68,4.68,4.58,4.6,49600],[1706202000000,4.6,4.6,4.54,4.56,41700],[1706288400000,4.6,4.84,4.52,4.56,451600],[1706547600000,4.56,4.6,4.54,4.54,37600],[1706634000000,4.56,4.64,4.52,4.52,30500],[1706720400000,4.54,4.6,4.38,4.44,195900],[1706806800000,4.44,4.44,4.34,4.4,143100],[1706893200000,4.4,4.5,4.4,4.4,31200],[1707152400000,4.46,4.46,4.34,4.34,45900],[1707238800000,4.34,4.56,4.34,4.42,312700],[1707325200000,4.44,4.54,4.28,4.28,267900],[1707411600000,4.28,4.3,4.12,4.16,192800],[1707498000000,4.14,4.16,4.02,4.04,208500],[1707757200000,4.04,4.06,3.96,3.96,105100],[1707843600000,3.96,3.96,3.6,3.7,1014000],[1707930000000,3.72,4.82,3.7,4.82,19711400],[1708016400000,4.7,5.15,4.4,4.72,23068700],[1708102800000,4.82,5.4,4.72,4.76,9634500],[1708362000000,4.82,4.96,4.68,4.68,3942000],[1708448400000,4.72,4.9,4.5,4.5,4226300],[1708534800000,4.5,4.52,4.26,4.34,1546200],[1708621200000,4.38,5.05,4.34,4.62,11616300],[1708707600000,4.72,4.8,4.52,4.54,2315300],[1709053200000,4.54,4.54,4.38,4.38,960600],[1709139600000,4.42,4.66,4.38,4.4,1176800],[1709226000000,4.44,4.48,4.24,4.24,461600],[1709312400000,4.24,4.4,4.18,4.18,322400],[1709571600000,4.18,4.42,4.16,4.2,806100],[1709658000000,4.2,4.5,4.18,4.24,2290800],[1709744400000,4.24,4.38,4.24,4.3,824800],[1709830800000,4.3,4.82,4.3,4.56,7190900],[1709917200000,4.58,4.7,4.46,4.5,1828800],[1710176400000,4.52,4.54,4.4,4.46,429700],[1710262800000,4.54,4.68,4.44,4.48,1301100],[1710349200000,4.48,4.74,4.42,4.44,3288400],[1710435600000,4.5,4.5,4.28,4.36,892700],[1710522000000,4.36,4.52,4.34,4.38,969700],[1710781200000,4.38,4.42,4.32,4.32,285900],[1710867600000,4.4,4.58,4.32,4.36,2435000],[1710954000000,4.34,4.4,4.26,4.26,419200],[1711040400000,4.26,4.32,4.22,4.22,119900],[1711126800000,4.32,4.32,4.22,4.22,83800],[1711386000000,4.22,4.24,4.12,4.12,161400],[1711472400000,4.1,4.2,4.04,4.08,255600],[1711558800000,4.08,4.1,3.96,3.98,139600],[1711645200000,4,4.18,3.98,3.98,215400],[1711731600000,4,4.08,3.98,3.98,106400],[1711990800000,3.98,4.12,3.98,4.12,218200],[1712077200000,4.02,4.14,4.02,4.12,135600],[1712250000000,3.96,4,3.8,3.86,91800],[1712336400000,3.86,3.88,3.74,3.8,129500],[1712682000000,3.8,3.92,3.8,3.82,91900],[1712768400000,3.82,3.88,3.78,3.84,117900],[1712854800000,3.84,4.02,3.8,3.84,349300],[1713373200000,3.84,3.92,3.82,3.86,42700],[1713459600000,3.82,4.08,3.74,3.78,668900],[1713546000000,3.78,3.78,3.6,3.6,79600],[1713805200000,3.6,3.62,3.5,3.5,81100],[1713891600000,3.52,3.52,3.48,3.5,48200],[1713978000000,3.5,3.52,3.5,3.5,9300],[1714064400000,3.48,3.5,3.36,3.4,108900],[1714150800000,3.4,3.42,3.36,3.36,37000],[1714410000000,3.36,3.4,3.3,3.34,26300],[1714496400000,3.4,3.4,3.34,3.36,35600],[1714669200000,3.42,3.5,3.3,3.3,15600],[1714755600000,3.32,3.34,3.28,3.28,11000],[1715101200000,3.28,3.54,3.28,3.38,49000],[1715187600000,3.36,3.36,3.2,3.24,16000],[1715274000000,3.26,3.36,3.22,3.28,26000],[1715360400000,3.44,3.44,3.22,3.24,24000],[1715619600000,3.2,3.2,3.06,3.12,31100],[1715706000000,3.1,3.12,2.94,2.94,133200],[1715792400000,2.96,3.4,2.94,3.08,452000],[1715878800000,3.16,3.18,3.02,3.08,56000],[1715965200000,3.14,3.28,3.06,3.1,363000],[1716224400000,3.12,3.2,3.08,3.14,74200],[1716310800000,3.18,3.4,3.08,3.1,422600],[1716483600000,3.08,3.18,3.06,3.08,82600],[1716570000000,3.1,3.1,3.02,3.06,15000],[1716829200000,3.06,3.06,3.02,3.02,13300],[1716915600000,3.06,3.08,3.06,3.06,18500],[1717002000000,3.04,3.04,3,3.02,16000],[1717088400000,3.02,3.02,3,3.02,3500],[1717174800000,3.02,3.02,2.14,2.56,230200],[1717520400000,2.58,2.76,2.56,2.56,108600],[1717606800000,2.62,2.62,2.48,2.5,51800],[1717693200000,2.5,2.78,2.44,2.44,767100],[1717693200000,2.5,2.78,2.44,2.44,767100],[1717693200000,2.5,2.78,2.44,2.44,767100],[1717779600000,2.44,2.46,2.44,2.46,28200],[1718038800000,2.4,2.54,2.4,2.44,352400],[1718125200000,2.42,2.52,2.42,2.42,79800],[1718211600000,2.4,2.48,2.38,2.46,66900],[1718298000000,2.48,2.48,2.4,2.42,17500],[1718384400000,2.42,2.42,2.38,2.38,14700],[1718643600000,2.38,2.38,2.32,2.32,20200],[1718730000000,2.32,2.4,2.3,2.3,8600],[1718816400000,2.28,2.36,2.18,2.36,46400],[1718902800000,2.16,2.24,2.16,2.22,6200],[1718989200000,2.28,2.28,2.28,2.28,18100],[1719248400000,2.3,2.3,2.2,2.28,3300],[1719334800000,2.2,2.4,2.2,2.4,3400],[1719421200000,2.4,2.4,2.38,2.38,10100],[1719507600000,2.36,2.38,2.36,2.38,800],[1719594000000,2.32,2.38,2.26,2.28,19500],[1719853200000,2.28,2.3,2.28,2.3,500],[1719939600000,2.32,2.36,2.3,2.36,1400],[1720026000000,2.32,2.34,2.3,2.3,1600],[1720112400000,2.34,2.34,2.22,2.22,31800],[1720198800000,2.3,2.4,2.28,2.28,25000],[1720458000000,2.3,2.34,2.28,2.28,8500],[1720544400000,2.34,2.34,2.2,2.28,30100],[1720630800000,2.26,2.26,2.2,2.2,68000],[1720717200000,2.22,2.26,2.2,2.22,5000],[1720803600000,2.22,2.28,2.22,2.26,7500],[1721062800000,2.22,2.22,2.2,2.2,11300],[1721149200000,2.24,2.24,2.2,2.22,18900],[1721235600000,2.2,2.2,2.2,2.2,7600],[1721322000000,2.2,2.26,2.2,2.22,4900],[1721408400000,2.2,2.2,2.2,2.2,1100],[1721754000000,2.2,2.2,2.12,2.12,19800],[1721840400000,2.08,2.2,2.08,2.2,2000],[1721926800000,2.2,2.2,2.06,2.08,7600],[1722013200000,2.08,2.14,2.04,2.14,4200],[1722358800000,2.3,2.3,2.04,2.04,11200],[1722445200000,2.04,2.06,2.04,2.06,1000],[1722531600000,2.06,2.14,2.06,2.14,4300],[1722618000000,2.14,2.14,2.08,2.08,11500],[1722877200000,1.97,2.2,1.9,1.91,81600],[1722963600000,1.9,1.98,1.83,1.88,5900],[1723050000000,1.86,1.9,1.86,1.9,4200],[1723136400000,1.9,1.9,1.84,1.9,11400],[1723222800000,2,2,1.9,1.9,71200],[1723568400000,1.9,1.9,1.79,1.79,89600],[1723654800000,1.78,1.78,1.58,1.58,190800],[1723741200000,1.6,1.61,1.53,1.56,12300],[1723827600000,1.54,1.76,1.54,1.68,178400],[1724086800000,1.66,1.68,1.66,1.66,17800],[1724173200000,1.71,1.71,1.67,1.71,208400],[1724259600000,1.7,1.76,1.66,1.73,182000],[1724346000000,1.74,1.75,1.69,1.72,19600],[1724432400000,1.68,1.73,1.66,1.73,128300],[1724691600000,1.74,1.94,1.74,1.81,61800],[1724778000000,1.9,1.92,1.82,1.82,23800],[1724864400000,1.86,1.93,1.82,1.9,5700],[1724950800000,1.89,1.89,1.85,1.86,7800],[1725037200000,1.88,2.16,1.81,1.95,679400],[1725296400000,2.02,2.54,2.02,2.54,1903700],[1725382800000,2.98,3.32,2.88,3.32,8790600],[1725469200000,3.38,4.3,3.26,3.9,15587600],[1725555600000,3.86,4.92,3.86,4.66,8837000],[1725642000000,5.05,5.55,4.06,4.14,7849200],[1725901200000,4.44,4.78,4.3,4.54,4906600],[1725987600000,4.6,4.74,4.36,4.36,3479500],[1726074000000,4.48,4.48,4.1,4.14,1047100],[1726160400000,4.14,4.48,4.1,4.16,1256700],[1726246800000,4.26,4.32,4.14,4.18,841200],[1726506000000,4.2,4.22,4.08,4.1,612700],[1726592400000,4.14,4.48,4.12,4.24,2359900],[1726678800000,4.24,4.26,4.06,4.12,673500],[1726765200000,4.16,4.26,4.12,4.12,507700],[1726851600000,4.16,4.16,3.98,3.98,477000],[1727110800000,3.98,4.28,3.98,4.02,980300],[1727197200000,4.04,4.08,3.78,3.78,451100],[1727283600000,3.82,3.98,3.8,3.84,151900],[1727370000000,3.88,3.92,3.76,3.76,216400],[1727456400000,3.86,3.86,3.46,3.46,67700],[1727715600000,3.54,4.36,3.54,3.94,5683100],[1727802000000,3.96,4.26,3.86,3.98,3293700],[1727888400000,3.94,4.1,3.8,3.8,1084400],[1727974800000,3.88,3.88,3.6,3.64,336000],[1728061200000,3.68,3.68,3.52,3.58,204700],[1728320400000,3.54,3.8,3.52,3.6,207500],[1728406800000,3.6,3.7,3.6,3.6,67000],[1728493200000,3.6,4.04,3.58,3.64,2631100],[1728579600000,3.68,3.84,3.56,3.62,897700],[1728666000000,3.64,3.78,3.6,3.68,248000],[1729011600000,3.68,3.7,3.56,3.64,85400],[1729098000000,3.64,3.72,3.58,3.7,171100],[1729184400000,3.68,3.96,3.6,3.62,905000],[1729270800000,3.62,3.76,3.58,3.6,219500],[1729530000000,3.6,3.62,3.56,3.56,64300],[1729616400000,3.54,3.6,3.42,3.44,389700],[1729789200000,3.4,3.42,3.24,3.24,138800],[1729875600000,3.24,3.64,3.22,3.36,1154700],[1730134800000,3.34,3.48,3.34,3.36,105100],[1730221200000,3.42,3.42,3.36,3.36,43300],[1730307600000,3.36,4.02,3.36,4.02,13290400],[1730394000000,4.1,4.42,4.1,4.24,11059400],[1730480400000,4.4,4.4,3.98,4.06,2896400],[1730739600000,3.96,4,3.8,3.8,1190100],[1730826000000,3.86,4.12,3.82,3.88,2160300],[1730912400000,3.94,3.94,3.58,3.62,1007200],[1730998800000,3.6,3.62,3.48,3.52,439600],[1731085200000,3.52,3.74,3.28,3.28,1601100],[1731344400000,3.3,3.56,3.22,3.22,812600],[1731430800000,3.28,3.3,3.1,3.16,246000],[1731517200000,3.2,3.38,3.16,3.18,402600],[1731603600000,3.3,3.3,3.1,3.14,158400],[1731690000000,3.16,3.18,2.74,2.74,279500],[1731949200000,2.78,2.84,2.76,2.78,134300],[1732035600000,2.78,3.18,2.78,2.92,933700],[1732122000000,2.92,2.98,2.84,2.88,156400],[1732208400000,2.88,3.14,2.88,2.9,601100],[1732294800000,2.94,2.98,2.88,2.9,61300],[1732554000000,2.92,3.1,2.9,2.96,313600],[1732640400000,2.96,3.02,2.9,2.98,128400],[1732726800000,2.96,2.96,2.9,2.94,42800],[1732813200000,2.8,2.88,2.8,2.88,64400],[1732899600000,2.9,2.98,2.88,2.9,30200],[1733158800000,2.92,3.04,2.86,2.94,135000],[1733245200000,2.9,2.96,2.9,2.92,47000],[1733331600000,2.9,2.9,2.88,2.88,24200],[1733504400000,2.86,2.96,2.86,2.88,4600],[1733763600000,2.9,2.9,2.82,2.88,19200],[1733936400000,2.88,2.94,2.84,2.9,13700],[1734022800000,2.84,2.92,2.84,2.88,16400],[1734109200000,2.86,2.94,2.84,2.88,30100],[1734368400000,2.82,2.96,2.74,2.76,70700],[1734454800000,2.76,2.88,2.72,2.72,39600],[1734541200000,2.7,2.8,2.7,2.76,12400],[1734627600000,2.74,2.76,2.64,2.64,33800],[1734714000000,2.76,2.76,2.48,2.48,124000],[1734973200000,2.48,2.5,2.3,2.42,42800],[1735059600000,2.44,2.46,2.22,2.44,16200],[1735146000000,2.48,2.66,2.48,2.58,5500],[1735232400000,2.62,2.62,2.5,2.58,81200],[1735318800000,2.54,2.64,2.36,2.36,51700],[1735578000000,2.32,2.44,2.32,2.4,11300],[1735837200000,2.38,2.46,2.2,2.3,92800],[1735923600000,2.32,2.42,2.32,2.38,17500],[1736182800000,2.38,2.42,2.3,2.36,13000],[1736269200000,2.34,2.4,2.34,2.4,7100],[1736355600000,2.44,2.44,2.34,2.38,11600],[1736442000000,2.32,2.42,2.26,2.3,30300],[1736528400000,2.22,2.3,2.02,2.18,96700],[1736787600000,2.16,2.18,2.14,2.18,5900],[1736874000000,2.16,2.18,2.1,2.18,22200],[1736960400000,2.16,2.2,2.1,2.2,4400],[1737046800000,2.18,2.18,2.12,2.12,4600],[1737133200000,2.12,2.16,2.02,2.08,20100],[1737392400000,2.02,2.04,2.02,2.02,54800],[1737478800000,2.06,2.2,2,2.08,307800],[1737565200000,2.1,2.14,2.04,2.1,19400],[1737651600000,2.06,2.62,2.04,2.34,954800],[1737738000000,2.42,3.02,2.28,2.86,4738700],[1737997200000,2.78,3,2.72,2.78,1282200],[1738083600000,2.72,2.84,2.72,2.74,270800],[1738170000000,2.74,3.06,2.74,2.78,1801400],[1738256400000,2.8,2.8,2.64,2.64,267700],[1738342800000,2.64,2.72,2.52,2.52,74800],[1738602000000,2.34,2.4,2.3,2.34,172600],[1738688400000,2.38,2.76,2.38,2.52,1057700],[1738774800000,2.58,2.7,2.52,2.54,361700],[1738861200000,2.62,2.64,2.36,2.38,118200],[1738947600000,2.38,2.52,2.36,2.4,166500],[1739206800000,2.36,2.5,2.26,2.4,65100],[1739293200000,2.52,2.52,2.36,2.38,60100],[1739466000000,2.42,2.52,2.38,2.38,122500],[1739552400000,2.48,2.48,2.38,2.38,12200],[1739811600000,2.3,2.48,2.3,2.36,17900],[1739898000000,2.36,2.48,2.36,2.42,176500],[1739984400000,2.44,2.7,2.38,2.5,773900],[1740070800000,2.6,2.6,2.44,2.48,174200],[1740157200000,2.5,2.5,2.46,2.5,42200],[1740416400000,2.58,2.6,2.42,2.42,51600],[1740502800000,2.4,2.44,2.38,2.38,40700],[1740589200000,2.38,2.44,2.38,2.38,23200],[1740675600000,2.38,2.44,2.34,2.34,133200],[1740762000000,2.34,2.38,2.34,2.34,9800],[1741021200000,2.32,2.46,2.2,2.24,84500],[1741107600000,2.2,2.24,2.2,2.2,18800],[1741194000000,2.22,2.36,2.22,2.22,16600],[1741280400000,2.28,2.3,2.16,2.16,14800],[1741366800000,2.18,2.28,2.16,2.26,23200],[1741626000000,2.24,2.36,2.24,2.32,15100],[1741712400000,2.28,2.36,2.28,2.34,28600],[1741798800000,2.34,2.5,2.32,2.32,125500],[1741885200000,2.4,2.44,2.32,2.32,45400],[1741971600000,2.42,2.42,2.28,2.36,21000],[1742230800000,2.44,2.46,2.32,2.34,22400],[1742317200000,2.42,2.44,2.32,2.4,31300],[1742403600000,2.42,2.54,2.38,2.4,313400],[1742490000000,2.36,2.36,2.28,2.32,99600],[1742576400000,2.32,2.46,2.32,2.38,22100],[1742835600000,2.38,2.4,2.36,2.36,2800],[1742922000000,2.42,2.46,2.3,2.3,99600],[1743008400000,2.32,2.56,2.32,2.42,273600],[1743094800000,2.46,2.46,2.36,2.36,79200],[1743181200000,2.4,2.4,2.4,2.4,1000],[1743440400000,2.38,2.4,2.3,2.38,33000],[1743526800000,2.4,2.5,2.36,2.36,59300],[1743613200000,2.4,2.48,2.38,2.38,29100],[1743699600000,2.34,2.44,2.34,2.42,4600],[1743786000000,2.34,2.4,2.3,2.34,7700],[1744131600000,2.3,2.3,2.12,2.12,65600],[1744218000000,2.02,2.18,2.02,2.12,38300],[1744304400000,2.18,2.24,2.12,2.24,3000],[1744390800000,2.14,2.2,2.14,2.18,6500],[1744822800000,2.16,2.4,2.16,2.34,11900],[1744909200000,2.22,2.32,2.2,2.26,8400],[1744995600000,2.26,2.64,2.26,2.46,1583300],[1745254800000,2.42,2.54,2.38,2.4,172300],[1745341200000,2.5,2.5,2.44,2.44,9100],[1745427600000,2.44,2.54,2.44,2.44,26100],[1745514000000,2.46,2.46,2.32,2.34,80800],[1745600400000,2.4,2.48,2.34,2.36,21400],[1745859600000,2.44,2.56,2.36,2.38,103100],[1745946000000,2.42,2.5,2.4,2.46,21300],[1746032400000,2.4,2.48,2.4,2.48,300],[1746205200000,2.4,2.5,2.4,2.4,32100],[1746550800000,2.4,2.5,2.38,2.38,35500],[1746637200000,2.4,2.5,2.4,2.4,76000],[1746723600000,2.46,2.46,2.46,2.46,4100],[1746810000000,2.48,2.48,2.38,2.42,33600],[1746810000000,2.48,2.48,2.38,2.42,33600],[1747155600000,2.4,2.46,2.34,2.34,90500],[1747242000000,2.34,2.4,2.28,2.28,175300],[1747414800000,2.2,2.32,2.2,2.22,41000],[1747674000000,2.22,2.26,2.2,2.22,27500],[1747760400000,2.24,2.3,2.2,2.24,53900],[1747846800000,2.22,2.34,2.22,2.28,5700],[1747933200000,2.24,2.3,2.24,2.3,200],[1748019600000,2.26,2.32,2.26,2.28,3200],[1748278800000,2.3,2.34,2.2,2.3,13600],[1748365200000,2.3,2.32,2.18,2.22,28200],[1748451600000,2.22,2.34,2.22,2.32,49500],[1748538000000,2.34,2.34,2.22,2.3,13000],[1748624400000,2.28,2.28,2.22,2.22,3300],[1749056400000,2.22,2.28,2.18,2.18,17900],[1749142800000,2.2,2.28,2.2,2.24,7900],[1749229200000,2.22,2.28,2.2,2.26,8800],[1749488400000,2.24,2.26,2.18,2.18,32400],[1749574800000,2.14,2.28,2.14,2.2,7800],[1749661200000,2.22,2.34,2.2,2.24,169400],[1749747600000,2.3,2.3,2.2,2.22,39100],[1749834000000,2.2,2.26,2.18,2.24,12800],[1750093200000,2.22,2.26,2.1,2.12,29900],[1750179600000,2.14,2.2,2.1,2.18,22800],[1750266000000,2.18,2.18,2.12,2.16,8200],[1750352400000,2.08,2.18,2.02,2.04,26800],[1750438800000,2.02,2.12,2.02,2.08,5400],[1750698000000,2.02,2.14,1.98,1.99,22000],[1750784400000,2.1,2.1,2,2.02,33100],[1750870800000,2.02,2.06,1.99,2.04,27200],[1750957200000,2.04,2.08,2.04,2.04,2100],[1751043600000,2.04,2.04,2.02,2.04,3900],[1751302800000,2.06,2.08,2.06,2.08,300],[1751389200000,2.06,2.1,2.02,2.04,25500],[1751475600000,1.95,2.06,1.95,1.98,30500],[1751562000000,2.06,2.4,2,2.1,1670200],[1751648400000,2.1,2.2,2.08,2.08,156800],[1751907600000,2.08,2.14,2.04,2.1,72200],[1751994000000,2.08,2.18,2.08,2.14,31600],[1752080400000,2.16,2.2,2.1,2.1,111300],[1752253200000,2.18,2.18,2.06,2.12,7900],[1752512400000,2.14,2.22,2.1,2.16,135900],[1752598800000,2.12,2.18,2.1,2.14,79100],[1752685200000,2.14,2.2,2.1,2.14,49200],[1752771600000,2.18,2.26,2.14,2.16,91100],[1752858000000,2.16,2.26,2.12,2.18,98200],[1753117200000,2.18,2.24,2.16,2.2,35800],[1753203600000,2.14,2.2,2.12,2.12,36900],[1753290000000,2.14,2.38,2.12,2.16,953300],[1753376400000,2.18,2.18,2.08,2.12,210800],[1753462800000,2.1,2.2,2.1,2.12,128500],[1753808400000,2.14,2.16,2.1,2.14,51900],[1753894800000,2.12,2.14,2.08,2.12,81700],[1753981200000,2.12,2.28,2.12,2.12,354100],[1754067600000,2.14,2.22,2.12,2.12,97400],[1754326800000,2.12,2.16,2.1,2.12,55700],[1754413200000,2.14,2.16,2.12,2.16,3600],[1754499600000,2.12,2.18,2.1,2.18,90700],[1754586000000,2.18,2.24,2.12,2.12,129000],[1754672400000,2.12,2.74,2.12,2.58,8589800],[1755104400000,2.58,2.64,2.28,2.3,2033300],[1755190800000,2.32,2.44,2.22,2.22,819600],[1755277200000,2.32,2.48,2.28,2.28,621400],[1755536400000,2.3,2.36,2.26,2.26,149900],[1755622800000,2.28,2.4,2.26,2.26,153600],[1755709200000,2.32,2.38,2.26,2.28,295200],[1755795600000,2.28,2.3,2.24,2.26,203700],[1755882000000,2.28,2.3,2.26,2.28,43900],[1756227600000,2.3,2.36,2.26,2.26,119300],[1756314000000,2.28,2.3,2.26,2.26,81900],[1756400400000,2.24,2.3,2.24,2.28,21300],[1756486800000,2.28,2.3,2.2,2.2,81000],[1756746000000,2.28,2.28,2.24,2.26,7700],[1756832400000,2.28,2.28,2.24,2.26,5200],[1756918800000,2.24,2.34,2.24,2.28,42600],[1757005200000,2.32,2.36,2.28,2.34,73100],[1757091600000,2.34,2.4,2.32,2.34,103700],[1757350800000,2.32,2.38,2.32,2.34,14200],[1757437200000,2.38,2.38,2.32,2.36,35700],[1757523600000,2.36,2.54,2.34,2.36,709100],[1757610000000,2.36,2.36,2.32,2.32,96500],[1757696400000,2.3,2.42,2.3,2.34,144700],[1757955600000,2.34,2.4,2.32,2.34,6200],[1758042000000,2.38,2.4,2.3,2.34,128500],[1758128400000,2.32,2.36,2.28,2.34,112700],[1758214800000,2.36,2.36,2.3,2.34,23400],[1758301200000,2.34,2.44,2.3,2.3,300700],[1758560400000,2.32,2.42,2.3,2.3,75300],[1758646800000,2.32,2.34,2.28,2.28,62500],[1758733200000,2.3,2.38,2.28,2.3,72900],[1758819600000,2.3,2.4,2.3,2.3,402400],[1758906000000,2.3,2.36,2.28,2.28,58700],[1759165200000,2.28,2.36,2.26,2.26,87100],[1759251600000,2.28,2.34,2.22,2.26,125800],[1759338000000,2.3,2.3,2.22,2.26,10100],[1759424400000,2.26,2.3,2.26,2.28,27600],[1759510800000,2.28,2.3,2.24,2.26,23700],[1759770000000,2.26,2.3,2.26,2.3,3600],[1759856400000,2.28,2.3,2.26,2.3,6200],[1759942800000,2.28,2.34,2.24,2.3,17200],[1760029200000,2.3,2.3,2.3,2.3,4700],[1760115600000,2.3,2.3,2.26,2.3,16400],[1760461200000,2.24,2.28,2.2,2.24,20900],[1760547600000,2.18,2.24,2.18,2.22,60600],[1760634000000,2.22,2.22,2.16,2.16,11800],[1760720400000,2.16,2.18,2.12,2.16,7700],[1760979600000,2.1,2.28,2.02,2.02,56000],[1761066000000,2.04,2.2,2.04,2.12,47100],[1761152400000,2.16,2.18,2.1,2.12,4800],[1761325200000,2.1,2.18,2.08,2.18,3800],[1761584400000,2.16,2.16,2.16,2.16,300],[1761670800000,2.2,2.2,2.18,2.18,200],[1761757200000,2.1,2.18,2.08,2.18,500],[1761843600000,2.08,2.18,2.08,2.18,10200],[1761930000000,2.06,2.2,2.04,2.2,13500],[1762189200000,2.1,2.16,2.1,2.16,5200],[1762275600000,0,0,0,0,0],[1762362000000,0,0,0,0,0],[1762448400000,2.06,2.14,2.06,2.1,41400],[1762534800000,2.06,2.1,2,2.02,56600],[1762794000000,2.02,2.06,2,2.06,36200],[1762880400000,2.04,2.1,2.02,2.02,29600],[1762966800000,2.08,2.08,2,2,14500],[1763053200000,2.08,2.08,2,2.02,27400],[1763139600000,2.04,2.04,1.98,2.04,91200],[1763398800000,2,2.08,1.98,2,41000],[1763485200000,2,2.08,2,2.04,19000],[1763571600000,2,2.04,2,2,24700],[1763658000000,2.06,2.06,1.99,2,20400],[1763744400000,2.04,2.04,2,2.04,14300],[1764003600000,0,0,0,0,0],[1764090000000,2.04,2.06,2,2.04,3600],[1764176400000,2,2,2,2,3900],[1764262800000,2,2.04,2,2.04,1700],[1764349200000,2.04,2.04,1.98,2,5700],[1764608400000,0,0,0,0,0],[1764694800000,2,2.02,2,2.02,20000],[1764781200000,2.02,2.06,2.02,2.02,9300],[1764867600000,2.04,2.16,2.02,2.02,40700],[1765213200000,2.1,2.14,2.04,2.1,9600],[1765299600000,2.08,2.12,2.08,2.12,9300],[1765472400000,2.08,2.12,2.06,2.08,10300],[1765558800000,2.1,2.12,2.08,2.08,900],[1765818000000,2.18,2.2,2.1,2.1,2700]]