[[1669914000000,19.5,19.6,18,18.1,36800243],[1670000400000,18.3,19.5,18.2,19.4,20151907],[1670259600000,18.3,19.5,18.2,19.4,20151907],[1670346000000,19.6,20.6,19.2,20,13813274],[1670432400000,19.8,21.1,19.8,21.1,11179066],[1670518800000,20.9,25,20.8,22.7,27246162],[1670605200000,23.2,23.8,22.4,22.6,14604472],[1670864400000,23.2,23.8,22.4,22.6,14604472],[1670950800000,22.4,22.4,20.9,21.4,7300611],[1671123600000,21.9,22.1,21.1,21.1,3334863],[1671210000000,21,22.1,21,22,3852093],[1671469200000,22.4,23.6,22,23.3,7771191],[1671555600000,23.5,23.5,22.6,23.2,6352243],[1671642000000,23.3,24.9,23.3,23.8,8507056],[1671728400000,23.6,24.3,23.1,23.1,3525725],[1671814800000,23,23.5,22.7,23.3,2350703],[1672074000000,23.6,23.9,22.9,23,1942900],[1672160400000,23.1,23.3,22.7,22.8,1443935],[1672246800000,23,23.4,22.8,23.4,1883002],[1672333200000,23.5,24.4,23.4,24.1,4401441],[1672419600000,24.2,25.25,24.1,24.6,4971817],[1672765200000,25,25.25,23.6,23.9,2960011],[1672851600000,24.2,24.3,23.7,24,1609617],[1672938000000,24.1,24.5,23.7,23.7,1981313],[1673024400000,23.8,23.9,23,23.1,2652249],[1673283600000,24.5,28.5,23.8,26.25,77823154],[1673370000000,25.75,25.75,23.8,24.1,21465688],[1673456400000,24.4,25,24.1,24.8,5047576],[1673542800000,24.7,24.9,24.5,24.8,2278106],[1673629200000,25.25,25.5,24.3,24.6,3605867],[1673888400000,25,25.25,24.7,25,2823988],[1673974800000,25.25,25.25,24.7,24.8,2486342],[1674061200000,24.9,24.9,24.7,24.8,1190139],[1674147600000,24.8,25.5,24.8,25,2240642],[1674234000000,25,28,24.9,27.75,9550756],[1674493200000,28,28.5,27.5,28,3429881],[1674579600000,28,29,27.5,28.25,2218520],[1674666000000,28.25,29,28.25,28.5,1234957],[1674752400000,28.25,29,27.5,28.75,1625214],[1674838800000,29.75,30,28.25,28.5,2275944],[1675098000000,28.5,29.5,28.5,29.25,1030809],[1675184400000,29,30.75,28.75,30.25,3746627],[1675270800000,30,31.25,29.25,30,2769364],[1675357200000,30.25,31,29,30.5,2859515],[1675443600000,30.75,31,30.5,30.75,523986],[1675702800000,30.75,33,30.75,32.5,2184677],[1675789200000,32.5,33,32.25,32.5,693277],[1675875600000,32.5,32.5,30.5,31.5,2938237],[1675962000000,31.5,33.75,31.5,33.5,1768971],[1676048400000,33.75,35.5,33.5,35.5,1945579],[1676307600000,35.5,35.75,34.25,34.75,1362447],[1676394000000,35.25,36.5,33.25,34,2954142],[1676480400000,33.75,34.75,31.75,32.5,2561499],[1676566800000,33,33,32,32.75,729339],[1676653200000,30.75,32.75,30.75,32,2699013],[1676912400000,31.75,34.25,31,33.75,2731733],[1676998800000,33.5,34.25,31.75,32.25,1759555],[1677085200000,32.25,32.5,31.5,31.5,780733],[1677171600000,31.75,32.75,31.25,32.5,732145],[1677258000000,32.25,33.5,31.75,33.25,645762],[1677517200000,33,34,32.5,32.75,847560],[1677603600000,34,40,33.75,37,5786330],[1677690000000,37.25,37.5,35.5,36,1315823],[1677776400000,36.25,37.75,35.75,36.75,2063643],[1677862800000,37,38.25,36.75,38,1660720],[1678208400000,38,40.5,37.25,39.25,2416031],[1678294800000,38.75,43.75,38.75,42.5,4016182],[1678381200000,42.75,42.75,40.5,41.25,1875414],[1678467600000,41,41,39,40.25,2007852],[1678726800000,39.5,41,37.25,37.75,3027634],[1678813200000,38.5,38.75,35.5,36.25,4933419],[1678899600000,37.25,38,35.75,37.75,3799598],[1678986000000,37.25,37.5,36.5,36.75,2362803],[1679072400000,37.25,39.5,36.75,36.75,4100129],[1679331600000,36.75,37.5,32.75,35,2489456],[1679418000000,35.25,35.75,34.75,35,1036261],[1679504400000,35.5,35.75,32.75,34.25,1194972],[1679590800000,34,35.5,34,35,918913],[1679677200000,35.25,37,35,36.5,1279903],[1679936400000,36.75,38,36.5,37.5,1139195],[1680022800000,38,38.5,37,37.5,786682],[1680109200000,37.75,37.75,37,37.75,303900],[1680195600000,37.75,38.75,36.75,37,1172170],[1680282000000,36.75,37.5,36.75,37,315970],[1680541200000,37.5,38.25,37.25,38,539293],[1680627600000,38,38,36,36.25,955812],[1680714000000,36.25,36.25,34.5,34.75,1322897],[1680800400000,36.25,36.25,34.5,34.75,1322897],[1680886800000,35.5,35.5,34.75,34.75,405321],[1681146000000,34.75,38.25,34.75,37.25,1504625],[1681232400000,37.5,37.5,37,37.25,525206],[1681318800000,37.5,38.5,37.25,38.5,1596237],[1681405200000,37.5,38.5,37.25,38.5,1596237],[1681491600000,37.5,38.5,37.25,38.5,1596237],[1681750800000,38.5,39.25,37.5,38.75,1253252],[1681837200000,39,39.25,38.5,38.75,390707],[1681923600000,39.25,39.5,38.5,38.75,929886],[1682010000000,39,39.5,37.5,38.5,888552],[1682096400000,38.5,38.75,36,36,1224157],[1682355600000,35.75,36.5,35,36,916910],[1682442000000,36.25,36.5,35.25,35.75,387612],[1682528400000,36,37.5,35.25,37.25,455514],[1682614800000,37.25,37.25,36.25,36.5,422569],[1682701200000,37,37.25,35.5,35.75,402600],[1682960400000,37,37.25,35.5,35.75,402600],[1683046800000,35.5,36,32.5,33.75,2514337],[1683133200000,33.5,33.5,31.75,32,1977063],[1683565200000,32.5,34.75,32.25,34.25,1012300],[1683651600000,34.25,34.5,34,34,583100],[1683738000000,34,34.5,33.75,34,197300],[1683824400000,34.25,35.75,33.75,34.25,746901],[1683910800000,34,34.5,33.25,34.25,292100],[1684170000000,35.25,35.25,32.5,32.75,1149302],[1684256400000,32.75,34.5,32.75,33.25,687144],[1684342800000,33.25,33.75,32.75,32.75,478204],[1684429200000,33,33.5,32.5,32.5,524038],[1684515600000,32.5,32.5,29.5,30.5,2466578],[1684774800000,29.75,31.25,29.25,31.25,958722],[1684861200000,30.75,32.25,30,32.25,1296654],[1684947600000,31.75,32.5,31.5,31.75,551827],[1685034000000,31.75,32.75,31.75,32.75,380144],[1685120400000,32.5,33,31.75,31.75,211902],[1685379600000,31.75,32.5,31.5,32.25,266000],[1685466000000,32.25,32.5,31.25,31.25,238202],[1685552400000,31,32.25,31,31.75,404502],[1685638800000,32.25,32.25,31.5,31.75,110704],[1685725200000,31.75,33.5,31.25,33.5,665402],[1685984400000,31.75,33.5,31.25,33.5,665402],[1686070800000,33.75,35.25,32.75,35,1055664],[1686157200000,35,37,34.5,36.75,991334],[1686243600000,37,38,36.25,36.75,768134],[1686330000000,36.5,37.5,35.75,37.25,1030093],[1686589200000,37,38.25,36.5,37.75,525810],[1686675600000,38,38,37.25,37.5,256904],[1686762000000,37.75,37.75,35.5,35.5,800820],[1686848400000,35.75,36.5,34.75,35.25,402377],[1686934800000,35.25,36.5,35,35.25,353827],[1687194000000,35.25,35.75,34.25,35.75,337622],[1687280400000,36,36.75,35.5,36,646220],[1687366800000,36,37,35.25,36.25,618746],[1687453200000,36,37.25,35.5,36.5,605633],[1687539600000,36.5,36.75,35.75,36,409348],[1687798800000,36,36.25,31.25,31.25,2061275],[1687885200000,31.5,32.5,30.5,31,624876],[1687971600000,31.25,31.5,29.25,29.25,841804],[1688058000000,29,30.75,28,30.25,1671765],[1688144400000,30.25,31.75,29.5,31.25,1438713],[1688403600000,31.5,31.75,30.5,30.75,399300],[1688490000000,31,32,31,31.5,191505],[1688576400000,31.5,31.75,29.75,30.25,655966],[1688662800000,30.25,30.25,29,29.75,487383],[1688749200000,29.75,30.25,29,29.75,229150],[1689008400000,29.75,30.5,29.5,30,267725],[1689094800000,30.25,30.25,29.5,29.5,440621],[1689181200000,29.5,30.25,28.75,28.75,525000],[1689267600000,28.75,30,28.75,29.5,100500],[1689354000000,30,30.75,30,30.5,238070],[1689613200000,30.5,30.75,30,30.5,463800],[1689786000000,30.75,31,30.25,30.5,334806],[1689872400000,30.5,30.5,29.5,29.75,308250],[1689958800000,30.25,30.5,29.25,30.25,376100],[1690218000000,30.25,30.75,30,30.5,253200],[1690304400000,30.5,31,29.25,29.5,694406],[1690390800000,29.25,29.5,26.75,28.25,1183122],[1690477200000,28,28.5,28,28,632223],[1690995600000,29,29,28.25,28.75,168101],[1691082000000,28.5,28.5,27.75,28,137500],[1691168400000,28,28.5,28,28,65900],[1691686800000,25,25.25,24.1,24.3,546386],[1691773200000,24.4,26.75,24.2,26.25,601874],[1692205200000,28.75,28.75,27.25,27.75,660701],[1692378000000,28.5,28.75,28,28.5,316809],[1692637200000,28.5,29.75,28.5,29,755938],[1692896400000,29.5,29.5,28.75,29,447028],[1692982800000,29.25,29.25,28.5,28.75,500183],[1693242000000,28.5,28.5,28,28,265808],[1693933200000,28.75,29.25,28.25,28.75,323428],[1694192400000,28.25,28.75,28.25,28.5,174710],[1695056400000,31.5,31.75,31,31,260600],[1695142800000,30.5,30.75,29.25,30,1287700],[1695229200000,30.25,30.25,28.5,29,738500],[1695315600000,29,30.25,29,29.75,435600],[1695661200000,30,30,29.5,29.5,119000],[1695747600000,29.25,29.75,27.75,28.25,537900],[1695834000000,28,28.25,27.5,28,417500],[1695920400000,28,29,28,28,237100],[1696006800000,28,28.75,27.75,28.5,211300],[1696266000000,28.5,29,27.75,28.5,437900],[1696352400000,28.5,28.5,27.75,28,327100],[1696438800000,28,29.25,27.75,29,317200],[1696525200000,29.5,29.5,28.75,28.75,211400],[1696611600000,29,29.25,28.5,28.75,839100],[1696870800000,28.5,28.5,28,28.25,165800],[1696957200000,28.5,28.75,27.75,28,170600],[1697043600000,28,28.5,27.75,28.25,394500],[1697130000000,28.5,28.5,27.75,28,294800],[1697475600000,28.25,28.25,26,26.5,619700],[1697562000000,26.75,26.75,26,26,174800],[1697648400000,26.25,26.25,24.8,24.8,447500],[1697734800000,24.8,25.25,24.4,25.25,303100],[1697821200000,25,25,24.5,24.5,202700],[1698166800000,24.6,25,24.4,24.6,166100],[1698253200000,25,25.25,24.8,24.8,123100],[1698339600000,25,25,24.4,24.6,108800],[1698426000000,24.6,24.9,24.4,24.8,100000],[1698685200000,24.8,24.9,24.5,24.6,85400],[1698771600000,24.7,24.7,23.2,23.5,318500],[1698858000000,23.7,23.7,22.5,22.5,266300],[1698944400000,23.3,24.7,22.8,24.6,692900],[1699030800000,25,25,24.1,24.5,338500],[1699290000000,24.7,27,24.6,25.75,608800],[1699376400000,25.75,25.75,24.9,24.9,145900],[1699462800000,25,25.25,24.5,24.7,271500],[1699549200000,25,25,23.8,24,323400],[1699635600000,23.8,24.2,23.4,23.5,189800],[1699894800000,23.5,23.5,22.5,22.5,243300],[1699981200000,23.1,23.2,22.3,22.9,430900],[1700067600000,23.3,23.8,22.7,22.9,839900],[1700154000000,23.2,23.3,21.9,22.4,756100],[1700240400000,22.1,22.1,20.4,20.5,1909200],[1700499600000,20.5,20.5,19.2,19.5,2919400],[1700586000000,19.9,20.8,19.8,20.8,4718500],[1700672400000,20.8,21.7,20.5,21.7,2889900],[1700758800000,21.6,21.6,20.3,21.3,4778500],[1700845200000,21.4,22.3,21.1,21.3,1574600],[1701104400000,21.1,21.4,20.6,20.7,1078600],[1701190800000,20.8,22,20.8,21.7,1728700],[1701277200000,21.9,21.9,21.4,21.4,382600],[1701363600000,21.4,21.7,20.9,21.4,1163800],[1701450000000,21.4,21.5,21.1,21.1,549900],[1701709200000,21.3,21.5,21.2,21.2,405500],[1701882000000,21.4,21.8,21.3,21.6,670100],[1701968400000,21.6,22.3,21.3,21.8,1677200],[1702054800000,22,22.1,21.5,21.9,862300],[1702400400000,21.7,21.7,21,21,595900],[1702486800000,21.3,21.3,20.3,20.3,641300],[1702573200000,20.5,21.2,20.5,20.8,377200],[1702659600000,20.9,21.6,20.9,21.1,486100],[1702918800000,21.1,21.2,20.9,20.9,274400],[1703005200000,20.9,21,20.5,20.7,307000],[1703091600000,20.7,21.5,20.7,21.3,474400],[1703178000000,21.3,23.7,21.1,22.6,1887600],[1703264400000,22.7,23.8,22.6,23.4,1480400],[1703264400000,22.7,23.8,22.6,23.4,1480400],[1703523600000,23.4,24.3,23.3,23.6,666700],[1703523600000,23.4,24.3,23.3,23.6,666700],[1703610000000,23.7,23.7,22.4,22.7,1481000],[1703696400000,22.9,22.9,22.4,22.5,805200],[1703782800000,22.5,23.6,22.5,23.3,1096600],[1704214800000,23.4,23.5,23,23.3,1608000],[1704301200000,23.6,24.4,23.5,24.3,1842800],[1704387600000,24.3,24.8,23.9,24.8,1066100],[1704474000000,24.9,24.9,23.9,24,886700],[1704733200000,24,24.1,23.7,23.8,724400],[1704819600000,23.9,24.1,23.5,23.5,548400],[1704906000000,23.5,23.6,22.9,23,725100],[1704992400000,23.4,23.4,22.9,23.1,260800],[1705078800000,23.3,23.4,23,23.2,337000],[1705338000000,23.2,23.2,21.7,22,2466500],[1705424400000,22.1,22.1,21.5,21.6,698600],[1705510800000,21.5,21.5,21.1,21.1,705600],[1705597200000,21.1,21.4,21.1,21.3,518000],[1705942800000,21.2,21.2,20.5,20.9,524300],[1706029200000,21,21,20.3,20.5,239700],[1706115600000,20.4,21.1,20.4,20.8,305200],[1706202000000,20.9,21,20.5,20.5,221100],[1706288400000,20.7,20.7,20.3,20.3,270900],[1706547600000,20.5,21,20.5,21,349200],[1706634000000,21,21.1,20.8,20.9,168200],[1706720400000,20.9,21.1,20.6,20.9,245300],[1706806800000,20.7,21.3,20.7,21,212300],[1706893200000,21.1,21.4,21.1,21.2,290900],[1707152400000,21.1,21.7,21.1,21.4,370300],[1707238800000,21.4,21.4,21.1,21.3,252200],[1707325200000,21.3,21.7,21.3,21.4,395100],[1707411600000,21.6,21.6,20.8,20.8,335500],[1707498000000,20.8,21.1,20.7,20.9,279400],[1707757200000,21.1,21.1,20.8,21,144200],[1707843600000,21,21.2,21,21.1,233100],[1707930000000,21,21.5,20.8,21.3,410900],[1708016400000,21.4,21.7,21,21.3,576800],[1708102800000,21.3,21.5,20.9,21.1,492200],[1708362000000,21,21.3,20.8,21,234300],[1708448400000,21.2,21.2,20.4,20.7,393900],[1708534800000,21,21.1,20.7,21,75900],[1708621200000,21.3,21.3,21,21,321700],[1708707600000,21.2,21.2,20.7,20.9,151400],[1709053200000,20.8,20.8,18.2,19.6,1179100],[1709139600000,19.6,19.6,18.4,18.6,995800],[1709226000000,19.1,19.1,18.6,19,522000],[1709312400000,19.1,19.9,19.1,19.6,1000700],[1709571600000,19.8,20,19.1,19.1,510100],[1709658000000,19.2,19.3,18.8,19,537300],[1709744400000,19.2,19.3,18.9,19.2,737200],[1709830800000,19.1,19.2,19,19.2,197000],[1709917200000,19.4,19.5,18.3,18.4,1661000],[1710176400000,18.8,19.3,18.7,19.1,859700],[1710262800000,19.1,19.2,18.9,19.1,687900],[1710349200000,18.7,18.8,17.7,17.8,2270700],[1710435600000,17.9,18.1,17.6,17.6,525000],[1710522000000,17.6,17.8,17.4,17.4,975600],[1710781200000,17.5,17.5,17,17.1,756800],[1710867600000,17.1,17.2,16.6,16.6,931100],[1710954000000,16.8,16.8,16.2,16.3,833100],[1711040400000,16.4,16.9,16.4,16.5,556200],[1711126800000,16.5,16.6,16.3,16.4,611900],[1711386000000,16.3,16.6,16.2,16.2,370800],[1711472400000,16.3,16.7,16.3,16.4,402800],[1711558800000,16.4,16.7,16.4,16.6,233900],[1711645200000,16.6,16.9,16.5,16.5,531700],[1711731600000,16.8,16.8,16.3,16.8,451900],[1711990800000,16.7,17.3,16.5,17,709400],[1712077200000,17,17,16.8,16.8,447600],[1712250000000,16.3,16.5,16.2,16.2,478700],[1712336400000,16.2,16.3,14.7,14.8,2328600],[1712682000000,14.9,14.9,14.4,14.8,1005900],[1712768400000,14.8,15.6,14.7,15.3,923400],[1712854800000,15.2,15.5,15.2,15.4,277500],[1713373200000,15.2,15.2,14.7,14.7,569400],[1713459600000,14.7,14.9,14.4,14.5,468700],[1713546000000,14.3,14.5,13.9,14.1,739100],[1713805200000,14.3,14.4,14.1,14.4,95300],[1713891600000,14.3,14.4,14.2,14.4,426000],[1713978000000,14.3,14.7,14.3,14.4,135600],[1714064400000,14.4,14.8,14.4,14.7,287100],[1714150800000,14.7,14.8,14.5,14.7,127000],[1714410000000,14.8,15.1,14.7,14.8,196500],[1714496400000,14.9,14.9,14.7,14.8,180000],[1714669200000,14.8,14.8,14.4,14.6,201500],[1714755600000,14.6,14.7,14.4,14.4,102200],[1715101200000,14.4,15,14.4,14.7,465700],[1715187600000,14.7,15.2,14.6,15,493400],[1715274000000,15,15.3,14.5,14.6,376000],[1715360400000,14.6,14.6,14,14,561800],[1715619600000,13.8,13.8,12.6,12.8,1115900],[1715706000000,12.8,14,12.6,13.8,1015100],[1715792400000,13.5,13.6,12.4,12.4,1898500],[1715878800000,12.6,13.1,12.4,12.5,1046500],[1715965200000,12.6,12.8,12.5,12.5,1033600],[1716224400000,12.7,12.8,12.5,12.5,621300],[1716310800000,12.5,12.8,12.3,12.4,310100],[1716483600000,12.5,12.6,12.3,12.3,425500],[1716570000000,12.3,12.6,12.3,12.5,352900],[1716829200000,12.4,12.5,12.3,12.3,194400],[1716915600000,12.4,12.5,12,12,423300],[1717002000000,11.9,12.4,11.6,11.6,1267400],[1717088400000,11.6,11.8,11.5,11.5,454400],[1717174800000,11.6,11.7,10.8,10.8,963400],[1717520400000,10.9,11.1,10.2,10.3,1421500],[1717606800000,10.3,10.7,10.2,10.2,810300],[1717693200000,10.3,10.5,9.9,10,1143200],[1717693200000,10.3,10.5,9.9,10,1143200],[1717693200000,10.3,10.5,9.9,10,1143200],[1717779600000,10,10.2,9.95,10.2,633300],[1718038800000,10.2,10.2,9.9,9.9,600700],[1718125200000,9.85,10.5,9.8,10.3,1146400],[1718211600000,10.3,10.3,10.1,10.2,336400],[1718298000000,10.1,10.3,9.95,10.1,545000],[1718384400000,10,10.2,9.95,10.1,168600],[1718643600000,10.1,10.1,9.7,9.9,799700],[1718730000000,9.9,10,9.75,9.75,560100],[1718816400000,9.8,9.85,9.1,9.4,1192900],[1718902800000,9.4,9.6,9.3,9.45,492000],[1718989200000,9.3,9.95,9.3,9.9,883200],[1719248400000,9.95,10.4,9.95,10.3,1046900],[1719334800000,10.4,10.6,10.3,10.5,761000],[1719421200000,10.5,10.7,10.2,10.4,488900],[1719507600000,10.3,10.3,10,10,472500],[1719594000000,10,10.1,9.75,9.85,429800],[1719853200000,9.85,10.2,9.7,9.8,392300],[1719939600000,9.8,10,9.7,9.85,306000],[1720026000000,9.85,9.95,9.7,9.7,290600],[1720112400000,9.75,9.85,9.65,9.65,804600],[1720198800000,9.65,9.7,9.45,9.7,612100],[1720458000000,9.7,9.85,9.65,9.65,486300],[1720544400000,9.65,9.9,9.65,9.8,522100],[1720630800000,9.8,11.2,9.8,10.9,3768500],[1720717200000,10.9,11.2,10.5,10.6,1829400],[1720803600000,10.6,11.2,10.5,11.1,2162500],[1721062800000,11,11.7,10,10.1,4627000],[1721149200000,10.1,10.1,9.25,9.25,3708600],[1721235600000,9.3,9.5,9.1,9.1,989300],[1721322000000,9.1,9.2,8.8,8.9,1425700],[1721408400000,8.9,8.9,8.3,8.3,1570200],[1721754000000,8.3,8.3,7.8,7.95,1274700],[1721840400000,7.95,8.2,7.9,7.95,687100],[1721926800000,7.95,7.95,7.7,7.75,742000],[1722013200000,7.9,7.9,7.55,7.65,847400],[1722358800000,7.65,7.8,7.65,7.7,437100],[1722445200000,7.75,7.9,7.7,7.7,749900],[1722531600000,7.75,7.8,7.5,7.6,1090800],[1722618000000,7.6,7.6,7.5,7.5,794100],[1722877200000,7.4,7.4,6.9,7,1798500],[1722963600000,7,7.1,6.8,6.85,1160800],[1723050000000,6.9,7.4,6.85,7.2,1349500],[1723136400000,7.05,7.4,7.05,7.2,1013800],[1723222800000,7.25,7.35,7.05,7.05,560000],[1723568400000,7.05,7.1,6.9,7,917200],[1723654800000,7,8.55,6.9,7.75,5634900],[1723741200000,7.8,7.9,7.5,7.7,771100],[1723827600000,7.75,8.35,7.7,8.2,1882000],[1724086800000,8.3,8.8,8.15,8.7,1702400],[1724173200000,8.65,8.95,8.4,8.55,993500],[1724259600000,8.55,9.15,8.5,9,1317800],[1724346000000,9.05,9.3,8.8,8.85,1019500],[1724432400000,8.9,9.45,8.85,9.35,1324600],[1724691600000,9.35,9.55,9.25,9.45,614500],[1724778000000,9.6,9.7,9.15,9.15,809200],[1724864400000,9.2,9.3,8.8,8.85,820900],[1724950800000,8.9,9.1,8.55,8.7,486200],[1725037200000,8.7,9.2,8.7,9.1,644100],[1725296400000,9.1,9.1,8.5,8.5,504000],[1725382800000,8.5,9.55,8.5,9.55,1876600],[1725469200000,9.5,10.2,9.3,10,3381900],[1725555600000,10.2,10.5,9.95,10,1877200],[1725642000000,10.1,11.3,10.1,11.3,3360200],[1725901200000,11.5,11.9,11,11.2,2573800],[1725987600000,11.2,11.5,10.6,11,1778900],[1726074000000,11,11.3,10.3,10.7,1860400],[1726160400000,10.7,11.2,10.6,11,1475300],[1726246800000,11.2,11.3,10.7,10.9,1084000],[1726506000000,10.9,11.6,10.4,11,2359800],[1726592400000,11.2,12,11,12,4043000],[1726678800000,12.3,12.8,11.4,11.7,4852400],[1726765200000,11.9,12.6,11.7,12.4,2489400],[1726851600000,12.6,12.7,12.1,12.2,885800],[1727110800000,12.2,12.6,11.8,12,1164100],[1727197200000,12.3,12.3,11.6,12,1028400],[1727283600000,12,12.4,11.7,11.8,824600],[1727370000000,11.9,12,11,11.4,2003300],[1727456400000,11.3,11.7,11.2,11.4,671000],[1727715600000,11.3,11.7,11.2,11.6,563500],[1727802000000,11.7,11.8,11.4,11.6,912600],[1727888400000,11.6,11.6,10.8,10.9,1720000],[1727974800000,10.8,11.2,10.7,10.8,1205700],[1728061200000,10.6,11,10.4,10.9,976900],[1728320400000,11,11.3,10.8,10.8,722400],[1728406800000,10.9,11.1,10.8,10.8,561500],[1728493200000,10.8,11.1,10.5,10.8,543700],[1728579600000,10.9,11.4,10.8,10.9,565300],[1728666000000,11,11.3,10.8,10.8,951500],[1729011600000,10.9,11.1,10.6,10.7,987500],[1729098000000,10.7,11.6,10.6,11.5,3080800],[1729184400000,11.8,11.8,11.1,11.1,1408200],[1729270800000,11.3,11.4,10.9,10.9,930000],[1729530000000,11,11.1,10.7,10.8,653700],[1729616400000,10.8,10.8,10,10,1394200],[1729789200000,10,10.3,10,10.2,868000],[1729875600000,10.2,10.3,10.1,10.1,91200],[1730134800000,10.1,10.4,10,10.3,696800],[1730221200000,10.3,10.6,10.3,10.5,715900],[1730307600000,10.4,10.5,10.1,10.2,236600],[1730394000000,10.3,10.4,10.2,10.3,637700],[1730480400000,10.3,10.4,10.1,10.2,294500],[1730739600000,10.2,10.3,10.1,10.1,209800],[1730826000000,10.1,10.2,9.6,10.2,1413400],[1730912400000,10.1,10.1,9.7,9.7,804600],[1730998800000,9.6,9.75,9.3,9.3,658300],[1731085200000,9.45,9.6,9.15,9.45,593900],[1731344400000,9.35,9.55,9.1,9.1,345600],[1731430800000,9.1,9.3,8.95,8.95,499600],[1731517200000,9,9.25,8.95,9.05,378000],[1731603600000,9.05,9.55,9.05,9.4,689500],[1731690000000,9.4,9.6,9,9.1,745400],[1731949200000,9.1,9.25,9,9.05,642900],[1732035600000,9.15,9.45,9.1,9.1,823600],[1732122000000,9.25,9.25,9.05,9.15,330000],[1732208400000,9.25,9.55,9.2,9.2,991000],[1732294800000,9.25,9.45,9.05,9.35,1022200],[1732554000000,9.35,9.75,9.25,9.25,944900],[1732640400000,9.3,9.35,9.1,9.1,1055700],[1732726800000,8.65,8.8,8.65,8.75,873900],[1732813200000,8.7,8.7,8.6,8.6,203200],[1732899600000,8.6,9.05,8.5,9.05,278500],[1733158800000,8.85,9.2,8.85,9.1,443200],[1733245200000,9,9.15,8.95,9,397900],[1733331600000,9,9.1,8.9,8.95,234000],[1733504400000,8.95,8.95,8.5,8.6,804200],[1733763600000,8.65,8.7,8.45,8.7,642500],[1733936400000,8.7,8.9,8.65,8.7,264100],[1734022800000,8.75,8.75,8.55,8.55,255800],[1734109200000,8.6,8.65,8.4,8.4,420100],[1734368400000,8.5,8.5,8.25,8.25,288500],[1734454800000,8.35,8.35,7.9,7.9,641000],[1734541200000,8,8.05,7.7,7.8,637100],[1734627600000,7.8,7.85,7.45,7.5,565200],[1734714000000,7.6,7.6,7.4,7.5,181200],[1734973200000,7.55,7.8,7.55,7.8,411700],[1735059600000,7.8,8.05,7.75,8,342200],[1735146000000,8.05,8.3,8.05,8.2,315100],[1735232400000,8.2,8.25,8,8.1,126600],[1735318800000,8.15,8.3,8.1,8.25,183600],[1735578000000,8.3,8.3,8.2,8.2,66700],[1735837200000,8.25,8.25,8.05,8.05,97300],[1735923600000,8.1,8.2,8.05,8.15,144800],[1736182800000,8.15,8.15,7.95,8,265500],[1736269200000,7.95,8.1,7.9,8,421500],[1736355600000,8,8.1,7.9,7.9,589200],[1736442000000,7.95,8,7.45,7.6,1132900],[1736528400000,7.45,7.65,7.45,7.65,343400],[1736787600000,7.6,7.75,7.5,7.6,259200],[1736874000000,7.55,7.8,7.5,7.65,380700],[1736960400000,7.65,8.05,7.65,8,353800],[1737046800000,8,8.05,7.85,7.95,159500],[1737133200000,7.95,8.2,7.9,7.95,295000],[1737392400000,8.05,8.1,7.95,7.95,303500],[1737478800000,8,8.05,7.9,8,404500],[1737565200000,8,8.2,8,8,205600],[1737651600000,8,8.05,7.95,7.95,218900],[1737738000000,7.95,8.05,7.95,8,237900],[1737997200000,8,8.25,8,8,344300],[1738083600000,7.9,8.1,7.85,8,132300],[1738170000000,8,8.15,8,8.05,177300],[1738256400000,8.05,8.1,7.9,8,153700],[1738342800000,7.95,8,7.7,7.75,213500],[1738602000000,7.6,7.8,7.35,7.75,352900],[1738688400000,7.8,7.8,7.55,7.6,207900],[1738774800000,7.55,7.6,7.2,7.35,424000],[1738861200000,7.45,7.45,6.9,7,570200],[1738947600000,6.95,7.1,6.85,7.05,412800],[1739206800000,7.05,7.1,6.9,7.05,243100],[1739293200000,7,7.1,6.85,7.1,170100],[1739466000000,7.15,7.3,6.75,6.8,335300],[1739552400000,7,7,6.55,6.7,446000],[1739811600000,6.5,7.05,6.5,7,500800],[1739898000000,7,7.3,7,7.25,245400],[1739984400000,7.35,7.55,7.25,7.5,262900],[1740070800000,7.55,7.6,7.15,7.35,214300],[1740157200000,7.35,7.5,7.25,7.45,81600],[1740416400000,7.4,7.4,7.25,7.3,47400],[1740502800000,7.2,7.25,6.95,7.2,183000],[1740589200000,7.05,7.4,7.05,7.4,88000],[1740675600000,7.3,7.4,7,7.2,253800],[1740762000000,6.05,6.2,5,5,4836400],[1741021200000,5,5.2,4.82,4.82,1387600],[1741107600000,4.8,5.15,4.58,4.96,984800],[1741194000000,4.96,5.4,4.92,5.4,893900],[1741280400000,5.35,5.55,5.2,5.25,475100],[1741366800000,5.25,5.3,5.15,5.25,199800],[1741626000000,5.3,5.35,5.2,5.25,185700],[1741712400000,5.25,5.55,5.25,5.55,252900],[1741798800000,5.55,5.55,5.3,5.3,173000],[1741885200000,5.3,5.45,5.25,5.25,60700],[1741971600000,5.2,5.4,5.2,5.4,181600],[1742230800000,5.4,5.45,5.3,5.45,57300],[1742317200000,5.3,5.35,5.15,5.3,178800],[1742403600000,5.3,5.75,5.3,5.7,296400],[1742490000000,5.7,6,5.65,5.9,283200],[1742576400000,5.9,5.95,5.7,5.9,97700],[1742835600000,5.9,6.3,5.9,6.25,281700],[1742922000000,6.2,6.3,6.1,6.3,238300],[1743008400000,6.3,6.65,6.25,6.55,204100],[1743094800000,6.45,6.55,6.25,6.35,83600],[1743181200000,6.3,6.35,6.2,6.2,92700],[1743440400000,5.8,6,5.65,6,183300],[1743526800000,6,6.05,5.9,5.95,98900],[1743613200000,5.9,5.95,5.8,5.9,56900],[1743699600000,5.85,5.85,5.7,5.8,40700],[1743786000000,5.8,5.8,5.3,5.5,60800],[1744131600000,5.5,5.5,4.9,5.1,228500],[1744218000000,5.1,5.2,4.7,5.1,326000],[1744304400000,5.3,5.4,5.2,5.3,224800],[1744390800000,5.25,5.25,5.05,5.2,38600],[1744822800000,5.05,5.3,5.05,5.2,30600],[1744909200000,5.2,5.6,5.2,5.6,103700],[1744995600000,5.4,5.65,5.4,5.6,90600],[1745254800000,5.45,5.45,5.35,5.35,32800],[1745341200000,5.35,5.45,5.3,5.45,13800],[1745427600000,5.45,5.5,5.4,5.5,40900],[1745514000000,5.45,5.5,5.35,5.5,35800],[1745600400000,5.5,5.55,5.45,5.45,31300],[1745859600000,5.5,5.6,5.35,5.6,27400],[1745946000000,5.45,5.45,5.4,5.45,33400],[1746032400000,5.55,5.55,5.4,5.5,31800],[1746205200000,5.65,5.65,5.4,5.45,23900],[1746550800000,5.5,5.5,5.3,5.4,21000],[1746637200000,5.3,5.4,5.3,5.4,53000],[1746723600000,5.4,5.4,5.3,5.35,27000],[1746810000000,5.2,5.5,5.15,5.15,39500],[1746810000000,5.2,5.5,5.15,5.15,39500],[1747155600000,5.35,5.45,5.3,5.3,34200],[1747242000000,5.5,5.5,5.25,5.3,72500],[1747414800000,5.3,5.45,5.3,5.45,215300],[1747674000000,5.35,5.4,5.3,5.35,217500],[1747760400000,5.4,5.5,5.3,5.5,181500],[1747846800000,5.55,5.55,5.4,5.4,106900],[1747933200000,5.55,5.55,5.25,5.25,236400],[1748019600000,5.35,5.35,5.25,5.3,234200],[1748278800000,5.35,5.35,5.25,5.3,3154100],[1748365200000,4.92,4.92,4.72,4.86,464900],[1748451600000,4.86,4.88,4.8,4.8,94600],[1748538000000,4.9,4.9,4.8,4.84,33800],[1748624400000,4.82,4.84,4.72,4.8,51300],[1749056400000,4.78,4.8,4.52,4.7,70500],[1749142800000,4.68,4.7,4.64,4.7,39600],[1749229200000,4.7,4.7,4.52,4.52,82200],[1749488400000,4.4,4.48,4.4,4.42,141400],[1749574800000,4.48,4.5,4.42,4.42,8200],[1749661200000,4.4,4.44,4.4,4.4,20500],[1749747600000,4.42,4.44,4.38,4.38,45700],[1749834000000,4.14,4.38,4.12,4.36,149600],[1750093200000,4.28,4.3,4.24,4.24,16000],[1750179600000,4.22,4.28,4.2,4.26,26900],[1750266000000,4.24,4.34,4.16,4.28,36000],[1750352400000,4.2,4.28,4.12,4.12,55500],[1750438800000,4.12,4.3,4.06,4.06,86000],[1750698000000,4.06,4.26,4,4.06,67200],[1750784400000,4.02,4.14,3.98,4.04,101500],[1750870800000,4.2,4.2,3.98,4.06,113600],[1750957200000,4.18,4.18,4.06,4.12,241600],[1751043600000,4.18,4.18,4.1,4.1,84700],[1751302800000,4.04,4.1,4.04,4.1,17300],[1751389200000,4.08,4.2,4.04,4.2,200900],[1751475600000,4.2,4.2,4.14,4.18,23500],[1751562000000,4.16,4.18,4.16,4.18,94600],[1751648400000,4.18,4.18,4.12,4.14,31500],[1751907600000,4.14,4.2,4.12,4.18,103800],[1751994000000,4.18,4.22,4.18,4.22,181800],[1752080400000,4.22,4.22,4.18,4.18,2000],[1752253200000,4.18,4.26,4.08,4.24,129800],[1752512400000,4.14,4.32,4.14,4.3,57400],[1752598800000,4.3,4.48,4.28,4.48,64200],[1752685200000,4.52,4.58,4.46,4.52,80900],[1752771600000,4.5,4.58,4.5,4.58,205200],[1752858000000,4.58,4.72,4.54,4.7,279200],[1753117200000,4.68,4.7,4.68,4.7,96800],[1753203600000,4.74,4.8,4.72,4.78,22100],[1753290000000,4.8,4.92,4.8,4.92,38400],[1753376400000,4.96,4.96,4.66,4.8,22900],[1753462800000,4.8,4.9,4.78,4.84,11900],[1753808400000,4.88,4.9,4.84,4.9,3800],[1753894800000,4.96,4.96,4.76,4.9,18900],[1753981200000,5.15,5.15,4.96,4.96,36600],[1754067600000,4.96,5.05,4.94,4.96,18300],[1754326800000,4.96,4.96,4.8,4.92,13800],[1754413200000,4.94,4.94,4.92,4.94,22200],[1754499600000,4.96,5.05,4.96,5.05,116800],[1754586000000,5.05,5.15,5,5.1,208600],[1754672400000,5.1,5.2,5.05,5.2,179000],[1755104400000,5.2,5.2,5.1,5.2,45400],[1755190800000,5.15,5.15,4.92,4.92,128100],[1755277200000,4.92,5.05,4.92,5.05,54500],[1755536400000,5.05,5.45,5.05,5.25,1156700],[1755622800000,5.3,5.3,4.98,5,1184300],[1755709200000,5,5,4.96,5,125500],[1755795600000,4.98,5.05,4.78,5,327200],[1755882000000,4.9,5,4.88,4.98,282000],[1756227600000,5,5,4.94,4.94,60200],[1756314000000,4.9,5,4.86,4.86,119900],[1756400400000,4.96,4.96,4.86,4.9,106200],[1756486800000,4.94,5,4.84,4.98,67900],[1756746000000,4.88,4.96,4.84,4.92,150200],[1756832400000,5.05,5.05,4.8,4.88,134000],[1756918800000,4.9,4.92,4.74,4.74,756700],[1757005200000,4.84,4.9,4.72,4.78,120500],[1757091600000,4.86,4.86,4.7,4.78,633500],[1757350800000,4.74,4.86,4.7,4.8,354300],[1757437200000,4.88,5.25,4.8,5.15,645600],[1757523600000,5.3,5.3,5.1,5.2,447600],[1757610000000,5.25,5.25,4.98,4.98,340700],[1757696400000,5.05,5.05,4.98,5.05,176100],[1757955600000,5,5,4.92,5,200800],[1758042000000,5,5.2,4.98,5.2,268000],[1758128400000,5.2,5.2,5.05,5.15,250400],[1758214800000,5.15,5.15,5.1,5.1,325700],[1758301200000,5.15,5.3,5.1,5.15,818700],[1758560400000,5.15,5.15,4.98,4.98,411700],[1758646800000,5,5.05,4.98,4.98,320200],[1758733200000,5,5.05,4.98,4.98,643000],[1758819600000,4.98,5.05,4.98,5,55100],[1758906000000,5,5,4.94,4.94,239400],[1759165200000,4.98,5.05,4.98,5,188500],[1759251600000,5.05,5.05,4.96,4.96,317600],[1759338000000,4.96,4.98,4.84,4.84,403000],[1759424400000,4.86,4.94,4.86,4.88,30800],[1759510800000,4.88,4.92,4.86,4.9,14300],[1759770000000,4.84,4.92,4.84,4.92,700],[1759856400000,4.86,4.92,4.86,4.92,269700],[1759942800000,4.92,4.96,4.92,4.92,23300],[1760029200000,4.86,4.96,4.86,4.86,188600],[1760115600000,4.88,4.9,4.86,4.9,63200],[1760461200000,4.82,4.88,4.82,4.88,8600],[1760547600000,4.84,4.86,4.82,4.84,106500],[1760634000000,4.84,4.84,4.84,4.84,2200],[1760720400000,4.84,4.84,4.74,4.74,12100],[1760979600000,4.74,4.8,4.7,4.74,101700],[1761066000000,4.9,4.9,4.74,4.74,2300],[1761152400000,4.74,4.74,4.72,4.72,20600],[1761325200000,4.72,4.86,4.72,4.74,111600],[1761584400000,4.76,4.82,4.7,4.72,29600],[1761670800000,4.7,4.72,4.7,4.72,163600],[1761757200000,4.72,4.72,4.68,4.68,2400],[1761843600000,4.68,4.7,4.68,4.7,39000],[1761930000000,4.78,4.78,4.7,4.7,20700],[1762189200000,4.7,4.78,4.68,4.72,26900],[1762275600000,4.78,4.78,4.7,4.7,15200],[1762362000000,4.68,4.7,4.66,4.68,16300],[1762448400000,4.64,4.66,4.64,4.66,2900],[1762534800000,4.66,4.66,4.58,4.58,2000],[1762794000000,4.58,4.7,4.58,4.7,106400],[1762880400000,4.6,4.7,4.6,4.68,308300],[1762966800000,4.7,4.7,4.68,4.68,800],[1763053200000,4.62,4.66,4.62,4.64,27800],[1763139600000,4.7,4.8,4.7,4.7,33900],[1763398800000,4.8,4.8,4.6,4.7,104100],[1763485200000,4.7,4.78,4.7,4.72,61800],[1763571600000,4.62,4.78,4.62,4.78,4700],[1763658000000,4.76,4.76,4.66,4.76,5700],[1763744400000,4.76,4.76,4.68,4.76,3600],[1764003600000,4.78,4.78,4.64,4.74,45800],[1764090000000,4.74,4.74,4.74,4.74,100],[1764176400000,4.66,4.74,4.66,4.68,13400],[1764262800000,4.7,4.7,4.66,4.66,3500],[1764349200000,4.66,4.66,4.5,4.54,131100],[1764608400000,4.56,4.58,4.54,4.54,73000],[1764694800000,4.66,4.68,4.58,4.66,10000],[1764781200000,4.56,4.66,4.5,4.66,11900],[1764867600000,4.54,4.66,4.52,4.66,14100],[1765213200000,4.52,4.56,4.52,4.52,8800],[1765299600000,4.54,4.54,4.46,4.5,41100],[1765472400000,4.48,4.48,4.42,4.42,52200],[1765558800000,4.4,4.4,4.36,4.38,24600]]