[[1726160400000,2.6,2.66,2.4,2.44,318418200],[1726246800000,2.4,2.42,2.28,2.4,97402700],[1726506000000,2.46,2.46,2.34,2.34,43110000],[1726592400000,2.36,2.38,2.3,2.3,35386700],[1726678800000,2.3,2.32,2.28,2.28,10004700],[1726765200000,2.3,2.32,2.28,2.28,6199100],[1726851600000,2.3,2.34,2.28,2.28,16316400],[1727110800000,2.28,2.32,2.28,2.3,9211200],[1727197200000,2.3,2.32,2.28,2.28,3862600],[1727283600000,2.28,2.3,2.24,2.26,13569200],[1727370000000,2.26,2.28,2.26,2.26,2963600],[1727456400000,2.26,2.28,2.26,2.26,1951000],[1727715600000,2.28,2.34,2.2,2.2,45174700],[1727802000000,2.2,2.3,2.2,2.3,14829200],[1727888400000,2.28,2.32,2.26,2.3,11049700],[1727974800000,2.3,2.32,2.24,2.28,10687100],[1728061200000,2.26,2.3,2.26,2.3,7212700],[1728320400000,2.3,2.4,2.3,2.4,46042600],[1728406800000,2.38,2.46,2.38,2.42,45280700],[1728493200000,2.4,2.44,2.4,2.44,19179200],[1728579600000,2.44,2.52,2.44,2.48,51165500],[1728666000000,2.5,2.54,2.48,2.52,28163700],[1729011600000,2.54,2.54,2.46,2.48,27619100],[1729098000000,2.48,2.5,2.44,2.5,17819300],[1729184400000,2.5,2.54,2.48,2.54,26877200],[1729270800000,2.52,2.54,2.5,2.54,10247600],[1729530000000,2.52,2.54,2.5,2.52,9046500],[1729616400000,2.5,2.52,2.48,2.5,8896400],[1729789200000,2.48,2.56,2.48,2.54,18521900],[1729875600000,2.54,2.56,2.54,2.56,9601900],[1730134800000,2.56,2.56,2.52,2.54,9764600],[1730221200000,2.54,2.7,2.54,2.6,61211100],[1730307600000,2.62,2.66,2.6,2.64,25617600],[1730394000000,2.64,2.76,2.64,2.76,40718300],[1730480400000,2.8,2.8,2.7,2.74,27897700],[1730739600000,2.78,2.8,2.74,2.8,18142200],[1730826000000,2.8,2.92,2.78,2.92,25743100],[1730912400000,2.9,2.92,2.8,2.84,40851700],[1730998800000,2.86,2.88,2.8,2.86,17499400],[1731085200000,2.86,2.88,2.8,2.86,17478000],[1731344400000,2.84,3,2.84,2.98,43637900],[1731430800000,2.88,2.88,2.68,2.78,38689100],[1731517200000,2.74,2.8,2.74,2.78,8137700],[1731603600000,2.76,2.84,2.76,2.82,7384300],[1731690000000,2.82,2.9,2.8,2.86,20977500],[1731949200000,2.86,2.88,2.72,2.78,26812500],[1732035600000,2.74,2.8,2.74,2.76,4281300],[1732122000000,2.76,2.84,2.76,2.82,10554800],[1732208400000,2.8,2.82,2.74,2.74,14317400],[1732294800000,2.74,2.84,2.74,2.82,15724300],[1732554000000,2.82,2.86,2.76,2.82,6731700],[1732640400000,2.8,2.82,2.76,2.78,7090800],[1732726800000,2.76,2.82,2.76,2.82,5065100],[1732813200000,2.82,2.88,2.78,2.88,19258400],[1732899600000,2.86,2.88,2.8,2.84,16431900],[1733158800000,2.82,2.86,2.78,2.8,15254400],[1733245200000,2.8,2.82,2.78,2.8,6701600],[1733331600000,2.78,2.82,2.76,2.8,8996700],[1733504400000,2.8,2.84,2.78,2.84,11912500],[1733763600000,2.84,2.88,2.8,2.88,19843900],[1733936400000,2.86,2.9,2.84,2.9,12268100],[1734022800000,2.88,2.9,2.84,2.9,10628400],[1734109200000,2.9,2.92,2.88,2.9,8732400],[1734368400000,2.88,2.88,2.84,2.88,9613700],[1734454800000,2.88,2.88,2.78,2.82,16498900],[1734541200000,2.82,2.84,2.76,2.8,8141100],[1734627600000,2.8,2.82,2.78,2.82,4103000],[1734714000000,2.82,2.82,2.74,2.8,6879500],[1734973200000,2.8,2.84,2.78,2.82,7633600],[1735059600000,2.82,2.84,2.8,2.84,5048800],[1735146000000,2.84,2.88,2.82,2.86,4431500],[1735232400000,2.86,2.88,2.82,2.86,3967000],[1735318800000,2.86,2.96,2.82,2.94,29401200],[1735578000000,2.94,3.02,2.92,3,26917800],[1735837200000,3.02,3.06,2.96,3.02,19804200],[1735923600000,3,3.1,3,3.1,26423200],[1736182800000,3.1,3.14,3.04,3.08,23121300],[1736269200000,3.08,3.14,2.92,3.02,40097400],[1736355600000,3.04,3.1,3.02,3.1,8924600],[1736442000000,3.08,3.14,3.02,3.08,16416900],[1736528400000,3.08,3.14,3.06,3.14,10902700],[1736787600000,3.12,3.18,3.08,3.18,20232500],[1736874000000,3.16,3.18,3.08,3.14,17829100],[1736960400000,3.14,3.16,3.04,3.06,22273500],[1737046800000,3.06,3.06,2.96,2.96,18986000],[1737133200000,2.96,3.08,2.96,3.08,7477100],[1737392400000,3.1,3.12,3.04,3.08,8439700],[1737478800000,3.1,3.1,3.04,3.06,8434500],[1737565200000,3.04,3.14,3.02,3.14,13726600],[1737651600000,3.12,3.2,3.08,3.1,26392300],[1737738000000,3.1,3.16,3.06,3.12,13364500],[1737997200000,3.1,3.12,3.04,3.04,9278700],[1738083600000,3.06,3.1,3.04,3.08,6823300],[1738170000000,3.06,3.12,3,3.02,12579100],[1738256400000,3.02,3.08,3.02,3.08,5393500],[1738342800000,3.06,3.1,3.02,3.08,7880500],[1738602000000,3.04,3.08,3,3.06,9634400],[1738688400000,3.08,3.1,3.04,3.08,7314700],[1738774800000,3.06,3.1,3.02,3.06,8922200],[1738861200000,3.06,3.08,3.04,3.08,7651700],[1738947600000,3.06,3.1,2.94,3.02,22267500],[1739206800000,3,3.04,2.98,3.02,7059700],[1739293200000,3,3.04,3,3.04,7290000],[1739466000000,3.02,3.04,2.98,2.98,8359200],[1739552400000,2.98,3.02,2.96,3.02,6920900],[1739811600000,3.02,3.06,2.98,3.06,9869400],[1739898000000,3.06,3.16,3.04,3.16,18474500],[1739984400000,3.14,3.32,3.12,3.3,30549600],[1740070800000,3.3,3.3,3.22,3.28,13491400],[1740157200000,3.28,3.28,3.24,3.26,22611100],[1740416400000,3.26,3.3,3.22,3.3,11913500],[1740502800000,3.3,3.44,3.24,3.3,23803800],[1740589200000,3.28,3.34,3.28,3.3,13503300],[1740675600000,3.32,3.38,3.3,3.32,12016700],[1740762000000,3.3,3.3,3.2,3.22,16355100],[1741021200000,3.24,3.26,3.2,3.24,6554800],[1741107600000,3.22,3.26,3.2,3.24,9122700],[1741194000000,3.22,3.3,3.22,3.28,10862800],[1741280400000,3.28,3.3,3.24,3.26,5147400],[1741366800000,3.24,3.28,3.22,3.26,6819700],[1741626000000,3.26,3.28,3.2,3.28,9309500],[1741712400000,3.24,3.28,3.24,3.28,5451000],[1741798800000,3.26,3.28,3.2,3.26,8769500],[1741885200000,3.26,3.26,3.16,3.16,12635300],[1741971600000,3.14,3.2,3.14,3.18,6037900],[1742230800000,3.16,3.2,3.04,3.04,15942300],[1742317200000,3.04,3.08,3,3.02,6087000],[1742403600000,3.02,3.06,3.02,3.02,3732800],[1742490000000,3.02,3.04,2.92,2.94,10873800],[1742576400000,2.92,3,2.88,2.96,9809400],[1742835600000,2.92,2.98,2.9,2.94,3560000],[1742922000000,2.94,2.98,2.92,2.94,2379500],[1743008400000,2.92,2.98,2.92,2.98,3911900],[1743094800000,2.96,2.98,2.92,2.94,2297900],[1743181200000,2.92,2.94,2.9,2.92,1278900],[1743440400000,2.9,2.92,2.76,2.8,7463900],[1743526800000,2.8,2.9,2.8,2.9,4786500],[1743613200000,2.9,2.98,2.88,2.98,5033600],[1743699600000,2.96,2.98,2.88,2.94,6694300],[1743786000000,2.94,2.96,2.88,2.92,3413400],[1744131600000,2.84,2.92,2.78,2.8,5633300],[1744218000000,2.8,2.88,2.66,2.86,9044500],[1744304400000,2.92,2.94,2.8,2.9,9185000],[1744390800000,2.88,2.92,2.84,2.84,4984700],[1744822800000,2.84,2.9,2.82,2.86,1308600],[1744909200000,2.84,2.9,2.84,2.9,3606900],[1744995600000,2.86,2.98,2.86,2.96,5345200],[1745254800000,2.96,2.98,2.9,2.94,4394400],[1745341200000,2.94,2.96,2.88,2.88,8507200],[1745427600000,2.9,2.96,2.86,2.92,6055200],[1745514000000,2.92,2.94,2.9,2.94,3765100],[1745600400000,2.92,2.94,2.88,2.92,5114400],[1745859600000,2.9,2.94,2.88,2.92,6906600],[1745946000000,2.8,2.88,2.78,2.88,8579800],[1746032400000,2.86,2.9,2.82,2.82,2502700],[1746205200000,2.82,2.86,2.74,2.78,2798500],[1746550800000,2.78,2.8,2.7,2.74,3278200],[1746637200000,2.72,2.78,2.72,2.78,2231500],[1746723600000,2.76,2.8,2.76,2.8,2248400],[1746810000000,2.78,2.8,2.74,2.78,1261100],[1746810000000,2.78,2.8,2.74,2.78,1261100],[1747155600000,2.78,2.8,2.72,2.76,1434300],[1747242000000,2.78,2.8,2.72,2.76,2468400],[1747414800000,2.72,2.76,2.7,2.74,858800],[1747674000000,2.74,2.76,2.7,2.7,1207900],[1747760400000,2.7,2.74,2.68,2.72,908700],[1747846800000,2.68,2.72,2.64,2.66,3298200],[1747933200000,2.64,2.66,2.58,2.62,2056800],[1748019600000,2.58,2.66,2.58,2.64,1474300],[1748278800000,2.62,2.7,2.62,2.7,1131400],[1748365200000,2.68,2.74,2.66,2.72,3560500],[1748451600000,2.72,2.78,2.68,2.72,2024900],[1748538000000,2.7,2.72,2.64,2.64,3262000],[1748624400000,2.64,2.7,2.64,2.66,1441400],[1749056400000,2.64,2.68,2.62,2.66,1696900],[1749142800000,2.64,2.68,2.64,2.68,976500],[1749229200000,2.66,2.68,2.66,2.68,863500],[1749488400000,2.7,2.7,2.64,2.64,1168300],[1749574800000,2.66,2.66,2.62,2.64,843400],[1749661200000,2.64,2.74,2.62,2.72,2903800],[1749747600000,2.72,2.72,2.66,2.7,1228400],[1749834000000,2.7,2.7,2.66,2.68,587400],[1750093200000,2.66,2.68,2.62,2.66,489100],[1750179600000,2.64,2.68,2.62,2.62,869600],[1750266000000,2.62,2.64,2.58,2.58,2075700],[1750352400000,2.6,2.64,2.54,2.62,1345700],[1750438800000,2.6,2.66,2.6,2.64,1148100],[1750698000000,2.62,2.64,2.58,2.62,851900],[1750784400000,2.62,2.68,2.6,2.68,1326800],[1750870800000,2.66,2.68,2.64,2.64,494900],[1750957200000,2.64,2.66,2.62,2.66,402800],[1751043600000,2.64,2.66,2.62,2.66,441100],[1751302800000,2.66,2.66,2.62,2.66,477900],[1751389200000,2.66,2.68,2.62,2.66,503600],[1751475600000,2.66,2.66,2.62,2.64,821500],[1751562000000,2.62,2.66,2.6,2.62,970500],[1751648400000,2.62,2.64,2.6,2.62,655000],[1751907600000,2.6,2.64,2.58,2.64,790700],[1751994000000,2.6,2.64,2.6,2.62,1198800],[1752080400000,2.62,2.62,2.58,2.62,948700],[1752253200000,2.62,2.7,2.6,2.7,2322100],[1752512400000,2.66,2.7,2.64,2.7,1203800],[1752598800000,2.68,2.7,2.64,2.66,1431700],[1752685200000,2.68,2.72,2.64,2.68,2697800],[1752771600000,2.66,2.68,2.64,2.64,2282800],[1752858000000,2.64,2.68,2.62,2.66,1342600],[1753117200000,2.66,2.66,2.62,2.66,1268400],[1753203600000,2.64,2.68,2.62,2.68,1611200],[1753290000000,2.66,2.72,2.64,2.64,3367600],[1753376400000,2.64,2.66,2.62,2.66,888000],[1753462800000,2.66,2.66,2.62,2.64,1310400],[1753808400000,2.64,2.66,2.62,2.64,1555100],[1753894800000,2.62,2.66,2.62,2.66,1199800],[1753981200000,2.64,2.66,2.6,2.6,1264500],[1754067600000,2.62,2.7,2.58,2.6,4898000],[1754326800000,2.6,2.62,2.58,2.62,883400],[1754413200000,2.62,2.64,2.62,2.64,1137900],[1754499600000,2.64,2.66,2.6,2.64,1770700],[1754586000000,2.64,2.66,2.6,2.6,2558800],[1754672400000,2.6,2.64,2.58,2.6,3768000],[1755104400000,2.6,2.62,2.5,2.54,3891300],[1755190800000,2.58,2.58,2.5,2.5,1503800],[1755277200000,2.52,2.54,2.42,2.52,4794600],[1755536400000,2.52,2.56,2.46,2.54,2529200],[1755622800000,2.52,2.52,2.46,2.5,1391300],[1755709200000,2.5,2.54,2.46,2.5,1080900],[1755795600000,2.5,2.5,2.44,2.5,853100],[1755882000000,2.48,2.52,2.46,2.52,841000],[1756227600000,2.54,2.6,2.48,2.54,899300],[1756314000000,2.54,2.56,2.46,2.48,1874100],[1756400400000,2.48,2.5,2.48,2.5,213300],[1756486800000,2.4,2.52,2.4,2.48,1432900],[1756746000000,2.5,2.5,2.46,2.5,357700],[1756832400000,2.5,2.52,2.46,2.5,368500],[1756918800000,2.48,2.52,2.46,2.48,511800],[1757005200000,2.48,2.5,2.44,2.46,851000],[1757091600000,2.46,2.5,2.44,2.46,750500],[1757350800000,2.46,2.5,2.46,2.5,1347000],[1757437200000,2.5,2.56,2.5,2.56,3048900],[1757523600000,2.56,2.56,2.48,2.52,2043900],[1757610000000,2.5,2.54,2.48,2.5,1123200],[1757696400000,2.48,2.5,2.46,2.48,1166000],[1757955600000,2.46,2.5,2.44,2.44,1090300],[1758042000000,2.44,2.48,2.44,2.46,1081000],[1758128400000,2.46,2.48,2.44,2.48,883200],[1758214800000,2.48,2.5,2.44,2.44,995900],[1758301200000,2.46,2.48,2.44,2.46,742200],[1758560400000,2.46,2.48,2.4,2.44,2470300],[1758646800000,2.42,2.48,2.36,2.38,2471300],[1758733200000,2.36,2.4,2.36,2.4,1211500],[1758819600000,2.4,2.44,2.36,2.42,1249800],[1758906000000,2.4,2.44,2.38,2.4,2369200],[1759165200000,2.4,2.44,2.38,2.38,1440000],[1759251600000,2.4,2.4,2.36,2.4,680700],[1759338000000,2.4,2.4,2.36,2.36,975000],[1759424400000,2.36,2.42,2.36,2.4,2448300],[1759510800000,2.38,2.4,2.38,2.4,273300],[1759770000000,2.38,2.4,2.34,2.36,463400],[1759856400000,2.36,2.4,2.36,2.4,339600],[1759942800000,2.38,2.4,2.36,2.4,239600],[1760029200000,2.36,2.4,2.34,2.38,433900],[1760115600000,2.34,2.4,2.32,2.4,1081800],[1760461200000,2.38,2.44,2.36,2.44,562800],[1760547600000,2.44,2.46,2.4,2.46,907700],[1760634000000,2.46,2.52,2.4,2.5,1827100],[1760720400000,2.46,2.48,2.42,2.46,1063700],[1760979600000,2.46,2.48,2.42,2.46,975500],[1761066000000,2.44,2.48,2.34,2.34,2296100],[1761152400000,2.36,2.4,2.34,2.4,1723400],[1761325200000,2.38,2.4,2.34,2.38,640900],[1761584400000,2.38,2.4,2.36,2.38,697600],[1761670800000,2.34,2.42,2.34,2.4,406600],[1761757200000,2.38,2.42,2.34,2.34,581000],[1761843600000,2.34,2.4,2.34,2.38,739100],[1761930000000,2.38,2.4,2.36,2.38,268900],[1762189200000,2.38,2.38,2.34,2.38,370100],[1762275600000,2.34,2.38,2.32,2.34,729600],[1762362000000,2.34,2.36,2.32,2.32,168800],[1762448400000,2.32,2.36,2.32,2.34,650600],[1762534800000,2.34,2.36,2.28,2.28,1355200],[1762794000000,2.28,2.4,2.28,2.4,1242200],[1762880400000,2.4,2.4,2.34,2.4,952700],[1762966800000,2.4,2.42,2.36,2.42,1319000],[1763053200000,2.4,2.44,2.38,2.44,837500],[1763139600000,2.44,2.44,2.38,2.44,1411000],[1763398800000,2.46,2.46,2.42,2.46,660200],[1763485200000,2.46,2.5,2.44,2.5,841500],[1763571600000,2.5,2.56,2.48,2.54,8154600],[1763658000000,2.54,2.54,2.44,2.44,1196000],[1763744400000,2.44,2.46,2.36,2.44,878100],[1764003600000,2.44,2.46,2.38,2.42,1282100],[1764090000000,2.42,2.46,2.4,2.44,1558900],[1764176400000,2.4,2.42,2.38,2.42,234600],[1764262800000,2.38,2.4,2.36,2.4,464100],[1764349200000,2.4,2.46,2.36,2.4,884800],[1764608400000,2.38,2.38,2.34,2.38,833900],[1764694800000,2.34,2.38,2.32,2.32,767200],[1764781200000,2.26,2.32,2.26,2.3,2969800],[1764867600000,2.3,2.32,2.28,2.3,701100],[1765213200000,2.3,2.34,2.28,2.32,428900],[1765299600000,2.32,2.34,2.28,2.28,372100],[1765472400000,2.3,2.3,2.26,2.3,1516800],[1765558800000,2.3,2.32,2.22,2.3,1932000]]