[[1693933200000,12.9,13.9,12.6,12.6,57837722],[1694192400000,12.9,13.1,10.6,10.6,119796784],[1695056400000,8.55,8.9,8.5,8.9,60684900],[1695142800000,8.8,9.3,8.8,9.25,58322000],[1695229200000,9.25,9.6,9.1,9.5,43379000],[1695315600000,9.5,9.6,9.45,9.45,14423300],[1695661200000,9.4,9.65,8.9,9,66657300],[1695747600000,9.05,9.5,9,9,38748100],[1695834000000,9,9.1,8.85,8.85,9361600],[1695920400000,8.9,8.95,8.6,8.6,14822800],[1696006800000,8.65,8.7,8.35,8.5,33215900],[1696266000000,8.5,8.6,8.4,8.4,10123300],[1696352400000,8.45,8.55,8.35,8.4,17244600],[1696438800000,8.4,8.55,8.35,8.4,23066500],[1696525200000,8.4,8.45,8.35,8.4,52876500],[1696611600000,8.4,8.5,8.35,8.4,20076200],[1696870800000,8.4,8.45,8,8,18596700],[1696957200000,8.1,8.25,7.85,8,3118000],[1697043600000,8,8.5,8,8.35,17460600],[1697130000000,8.3,8.4,8.15,8.2,8584000],[1697475600000,8.2,8.2,8.05,8.05,2901700],[1697562000000,8.1,8.15,8,8,37795600],[1697648400000,8,8.15,7.95,8,37013300],[1697734800000,8,8.15,7.9,8.1,70288400],[1697821200000,8.1,8.2,7.8,7.95,47878100],[1698166800000,7.9,8,7.8,7.8,38537100],[1698253200000,7.8,7.95,7,7.05,37090600],[1698339600000,6.75,6.75,4.92,4.92,44299400],[1698426000000,4.24,4.58,3.44,3.44,152034800],[1698685200000,3,4.24,2.98,3.98,373109600],[1698771600000,3.9,3.94,3.6,3.82,58845600],[1698858000000,3.82,3.94,3.58,3.66,41597000],[1698944400000,3.7,3.86,3.62,3.86,25421600],[1699030800000,3.84,3.92,3.76,3.86,17973700],[1699290000000,3.9,4.44,3.9,4.34,132341200],[1699376400000,4.28,4.38,4.2,4.36,49808600],[1699462800000,4.42,4.44,3.88,3.96,47978300],[1699549200000,3.94,4.1,3.84,4.04,18308800],[1699635600000,3.94,4.04,3.88,3.9,14407300],[1699894800000,3.92,3.92,3.72,3.74,6689000],[1699981200000,3.76,3.84,3.72,3.72,17328600],[1700067600000,3.82,4.08,3.78,3.98,17451800],[1700154000000,3.92,3.96,3.76,3.78,19555900],[1700240400000,3.78,3.84,3.74,3.76,6439400],[1700499600000,3.8,3.92,3.76,3.9,13061800],[1700586000000,3.9,4.02,3.86,3.92,18971200],[1700672400000,3.9,3.96,3.8,3.82,12096700],[1700758800000,3.82,3.88,3.78,3.8,8869200],[1700845200000,3.82,4.1,3.82,3.9,50533800],[1701104400000,3.86,4.08,3.86,3.96,17282500],[1701190800000,3.98,4.08,3.98,4.02,18081000],[1701277200000,4.02,4.08,3.84,3.9,24437600],[1701363600000,3.88,3.98,3.88,3.94,11488100],[1701450000000,3.98,3.98,3.86,3.86,10637000],[1701709200000,3.82,3.92,3.82,3.88,13767900],[1701882000000,3.9,3.94,3.86,3.9,19808300],[1701968400000,3.88,3.92,3.86,3.86,3345600],[1702054800000,3.88,3.9,3.8,3.86,5904900],[1702400400000,3.86,3.88,3.82,3.86,2242600],[1702486800000,3.86,3.86,3.8,3.86,3655400],[1702573200000,3.86,3.94,3.84,3.92,6485800],[1702659600000,3.94,4.02,3.88,3.92,12376700],[1702918800000,3.9,4.24,3.9,3.98,46805800],[1703005200000,3.98,4.1,3.92,4.1,16601900],[1703091600000,4.12,4.2,4.06,4.2,20847900],[1703178000000,4.18,4.34,4.12,4.24,24399000],[1703264400000,4.24,4.3,4.1,4.2,18299300],[1703264400000,4.24,4.3,4.1,4.2,18299300],[1703523600000,4.2,4.24,4.16,4.18,3711100],[1703523600000,4.2,4.24,4.16,4.18,3711100],[1703610000000,4.18,4.34,4.16,4.18,14225000],[1703696400000,4.22,4.22,4.18,4.2,5140300],[1703782800000,4.22,4.48,4.22,4.48,41381600],[1704214800000,4.62,4.86,4.58,4.8,68921600],[1704301200000,4.76,4.86,4.66,4.7,42328100],[1704387600000,4.7,4.94,4.66,4.82,43944500],[1704474000000,4.86,4.88,4.72,4.74,17311700],[1704733200000,4.76,4.84,4.72,4.78,8143600],[1704819600000,4.88,4.92,4.72,4.72,18056300],[1704906000000,4.72,4.72,4.5,4.52,17377300],[1704992400000,4.56,4.6,4.5,4.5,4512100],[1705078800000,4.52,4.64,4.52,4.6,5144600],[1705338000000,4.62,4.7,4.56,4.58,3664500],[1705424400000,4.56,4.66,4.54,4.56,5512100],[1705510800000,4.54,4.58,4.46,4.5,7216100],[1705597200000,4.48,4.56,4.44,4.52,3949700],[1705942800000,4.56,4.66,4.54,4.64,4608000],[1706029200000,4.66,4.76,4.64,4.72,10619600],[1706115600000,4.74,4.9,4.74,4.9,13524800],[1706202000000,4.94,5.15,4.82,5.15,27844500],[1706288400000,5.15,5.25,5.05,5.2,11290500],[1706547600000,5.25,5.4,5.2,5.3,7658400],[1706634000000,5.35,5.45,5.3,5.3,5196300],[1706720400000,5.3,5.45,5.15,5.3,6742700],[1706806800000,5.3,5.4,5.25,5.25,3881700],[1706893200000,5.2,5.3,5.1,5.2,8388200],[1707152400000,5.2,5.3,5.1,5.2,2505900],[1707238800000,5.25,5.3,5.15,5.2,5332500],[1707325200000,5.2,5.25,5,5,4969300],[1707411600000,5.05,5.15,5.05,5.05,4187600],[1707498000000,5.1,5.2,5.05,5.2,1609400],[1707757200000,5.25,5.75,5.25,5.65,18782400],[1707843600000,5.6,5.8,5.4,5.4,19757000],[1707930000000,5.45,5.55,5.4,5.45,6255900],[1708016400000,5.45,5.55,5.45,5.45,2254000],[1708102800000,5.5,5.5,5.4,5.4,2740900],[1708362000000,5.45,5.55,5.4,5.45,2773400],[1708448400000,5.45,5.5,5.4,5.4,1988200],[1708534800000,5.45,5.6,5.4,5.4,2830100],[1708621200000,5.45,5.5,5.35,5.45,4312500],[1708707600000,5.5,5.75,5.45,5.6,11783200],[1709053200000,5.45,5.55,5.25,5.35,14685000],[1709139600000,5.3,5.45,5.3,5.3,6557000],[1709226000000,5.3,5.45,5.25,5.25,6351800],[1709312400000,5.3,5.3,5.15,5.2,3171000],[1709571600000,5.25,5.35,5.2,5.3,1533900],[1709658000000,5.35,5.4,5.25,5.4,2756500],[1709744400000,5.4,5.5,5.2,5.25,18775800],[1709830800000,5.3,5.4,5.25,5.3,2924500],[1709917200000,5.3,5.45,5.3,5.3,4409100],[1710176400000,5.25,5.35,5.25,5.3,2039300],[1710262800000,5.2,5.4,5.15,5.35,4475900],[1710349200000,5.35,5.65,5.35,5.6,8875700],[1710435600000,5.6,5.7,5.35,5.65,7779800],[1710522000000,5.6,5.7,5.45,5.45,2962600],[1710781200000,5.45,5.5,5.35,5.35,13672200],[1710867600000,5.3,5.4,5.25,5.25,994600],[1710954000000,5.3,5.45,5.15,5.2,3593300],[1711040400000,5.25,5.35,5.25,5.25,1908800],[1711126800000,5.25,5.4,5.2,5.25,4517900],[1711386000000,5.3,5.3,5.2,5.25,1545100],[1711472400000,5.25,5.3,5.25,5.3,1569700],[1711558800000,5.3,5.45,5.3,5.35,3074700],[1711645200000,5.35,5.45,5.3,5.4,1345900],[1711731600000,5.45,5.55,5.45,5.45,2044100],[1711990800000,5.45,5.45,5.35,5.4,719200],[1712077200000,5.4,5.4,5.3,5.35,712500],[1712250000000,5.35,5.45,5.25,5.45,2442300],[1712336400000,5.4,5.65,5.4,5.65,4065900],[1712682000000,5.75,5.9,5.55,5.75,14438200],[1712768400000,5.75,5.85,5.7,5.8,7612400],[1712854800000,5.75,5.8,5.6,5.8,6005000],[1713373200000,5.7,6,5.7,6,32164500],[1713459600000,6,6.05,5.8,5.85,7694600],[1713546000000,5.75,5.95,5.75,5.75,17009800],[1713805200000,5.85,5.95,5.75,5.85,6393500],[1713891600000,5.85,6,5.75,5.9,13007200],[1713978000000,5.9,6.1,5.9,6.1,8441300],[1714064400000,6.1,6.25,6,6.2,11426800],[1714150800000,6.1,6.2,6.05,6.15,6348700],[1714410000000,6.15,6.2,6.1,6.15,1189700],[1714496400000,6.15,6.3,6.15,6.3,5849900],[1714669200000,6.3,6.45,6.15,6.35,4864000],[1714755600000,6.4,6.45,6.15,6.45,13811900],[1715101200000,6.45,6.45,6.1,6.25,13691700],[1715187600000,6.2,6.45,6.15,6.45,11990300],[1715274000000,6.45,6.6,6.4,6.45,12025700],[1715360400000,6.45,6.5,6.3,6.3,2954700],[1715619600000,6.25,6.35,6.25,6.25,6120100],[1715706000000,6.25,6.45,6.25,6.4,10404000],[1715792400000,6.35,6.5,5.05,5.35,42137400],[1715878800000,5.4,5.8,5.35,5.7,11161400],[1715965200000,5.75,5.8,5.65,5.75,2784600],[1716224400000,5.75,5.75,5.6,5.7,3274700],[1716310800000,5.7,5.85,5.65,5.75,9818800],[1716483600000,5.75,5.85,5.75,5.8,11802100],[1716570000000,5.75,5.75,5.65,5.7,10738100],[1716829200000,5.75,5.85,5.75,5.8,4622600],[1716915600000,5.8,5.8,5.7,5.7,387900],[1717002000000,5.6,5.7,5.5,5.6,3869400],[1717088400000,5.55,5.65,5.55,5.55,683800],[1717174800000,5.55,5.6,5.5,5.55,1355800],[1717520400000,5.6,5.75,5.5,5.55,1575300],[1717606800000,5.55,5.55,5.4,5.45,1377900],[1717693200000,5.5,5.5,5.45,5.45,2500500],[1717693200000,5.5,5.5,5.45,5.45,2500500],[1717693200000,5.5,5.5,5.45,5.45,2500500],[1717779600000,5.45,5.5,5.4,5.4,415800],[1718038800000,5.4,5.55,5.25,5.35,3519900],[1718125200000,5.35,5.4,5.2,5.25,4250500],[1718211600000,5.25,5.25,5.15,5.2,1877700],[1718298000000,5.2,5.25,5.2,5.2,658900],[1718384400000,5.2,5.2,5.05,5.05,4029200],[1718643600000,5.05,5.1,5,5,2147900],[1718730000000,5.05,5.05,5,5.05,1056500],[1718816400000,5.05,5.1,5,5.05,2270400],[1718902800000,5.1,5.1,5.05,5.05,731800],[1718989200000,5.1,5.15,5.05,5.15,281900],[1719248400000,5.15,5.15,5.1,5.15,715500],[1719334800000,5.15,5.15,5.1,5.15,161800],[1719421200000,5.1,5.15,5.1,5.15,141800],[1719507600000,5.15,5.15,5.05,5.05,658800],[1719594000000,5.05,5.05,5,5.05,183100],[1719853200000,5.05,5.05,5,5,454600],[1719939600000,5,5.05,5,5.05,285800],[1720026000000,5.05,5.05,5,5,78500],[1720112400000,5,5.05,5,5.05,417700],[1720198800000,5.05,5.05,5,5.05,244200],[1720458000000,5.05,5.05,5,5.05,315100],[1720544400000,5.05,5.1,5,5,194100],[1720630800000,5,5.05,5,5.05,254500],[1720717200000,5.05,5.05,5,5,686400],[1720803600000,5,5.1,5,5.1,862300],[1721062800000,5.05,5.05,5,5,100100],[1721149200000,5.05,5.1,5,5,502700],[1721235600000,5.05,5.05,5,5,286900],[1721322000000,5,5.1,5,5.05,668300],[1721408400000,5.05,5.1,5,5.05,499000],[1721754000000,5.05,5.1,4.62,4.92,5973200],[1721840400000,4.94,4.94,4.78,4.82,657900],[1721926800000,4.82,4.82,4.7,4.72,2517000],[1722013200000,4.74,4.8,4.74,4.78,135200],[1722358800000,4.82,4.94,4.82,4.86,236900],[1722445200000,4.9,4.98,4.88,4.88,163800],[1722531600000,4.94,4.94,4.86,4.88,172300],[1722618000000,4.88,4.88,4.78,4.8,251800],[1722877200000,4.8,4.82,4.76,4.78,360100],[1722963600000,4.8,4.9,4.78,4.8,90300],[1723050000000,4.82,4.9,4.78,4.8,331300],[1723136400000,4.88,4.88,4.8,4.82,32800],[1723222800000,4.8,4.82,4.76,4.78,587800],[1723568400000,4.78,4.96,4.74,4.96,613800],[1723654800000,4.98,4.98,4.84,4.84,288500],[1723741200000,4.86,4.86,4.74,4.8,482200],[1723827600000,4.8,4.92,4.74,4.82,247300],[1724086800000,4.92,4.92,4.74,4.78,649100],[1724173200000,4.8,4.8,4.72,4.74,615400],[1724259600000,4.74,4.8,4.7,4.72,608200],[1724346000000,4.76,4.76,4.66,4.7,2171200],[1724432400000,4.72,4.74,4.66,4.74,892300],[1724691600000,4.74,4.74,4.68,4.72,382100],[1724778000000,4.74,4.74,4.7,4.72,205200],[1724864400000,4.72,4.76,4.66,4.72,941800],[1724950800000,4.72,4.72,4.68,4.7,232100],[1725037200000,4.7,4.7,4.68,4.7,206500],[1725296400000,4.72,4.74,4.68,4.7,17159300],[1725382800000,4.72,4.74,4.68,4.7,9999900],[1725469200000,4.7,4.72,4.68,4.7,355800],[1725555600000,4.7,4.8,4.7,4.76,760000],[1725642000000,4.78,4.78,4.72,4.76,536400],[1725901200000,4.74,4.76,4.7,4.76,670600],[1725987600000,4.78,4.78,4.72,4.76,642000],[1726074000000,4.74,4.76,4.7,4.7,561300],[1726160400000,4.72,4.74,4.7,4.7,281200],[1726246800000,4.7,4.8,4.7,4.7,574800],[1726506000000,4.72,4.72,4.7,4.7,475200],[1726592400000,4.72,4.72,4.64,4.7,1593300],[1726678800000,4.7,4.7,4.66,4.66,402800],[1726765200000,4.7,4.7,4.66,4.68,777900],[1726851600000,4.7,4.7,4.66,4.68,720300],[1727110800000,4.68,4.72,4.66,4.7,625800],[1727197200000,4.72,4.72,4.66,4.7,477400],[1727283600000,4.7,4.7,4.66,4.68,1497700],[1727370000000,4.68,4.68,4.64,4.66,362000],[1727456400000,4.66,4.78,4.66,4.7,2352000],[1727715600000,4.72,4.72,4.68,4.68,453800],[1727802000000,4.68,4.7,4.66,4.68,204100],[1727888400000,4.7,4.7,4.64,4.68,305600],[1727974800000,4.68,4.68,4.64,4.66,228400],[1728061200000,4.68,4.72,4.64,4.66,722700],[1728320400000,4.68,4.68,4.64,4.64,504700],[1728406800000,4.66,4.66,4.6,4.6,697000],[1728493200000,4.62,4.64,4.6,4.62,226400],[1728579600000,4.56,4.6,4.5,4.52,1027500],[1728666000000,4.54,4.54,4.48,4.5,607200],[1729011600000,4.5,4.5,4.46,4.46,464800],[1729098000000,4.46,4.5,4.42,4.42,334000],[1729184400000,4.42,4.44,4.4,4.42,696800],[1729270800000,4.44,4.44,4.4,4.4,372000],[1729530000000,4.42,4.48,4.4,4.4,73400],[1729616400000,4.4,4.44,4.4,4.4,409500],[1729789200000,4.4,4.46,4.4,4.42,104400],[1729875600000,4.4,4.44,4.4,4.44,422300],[1730134800000,4.4,4.42,4.4,4.4,173600],[1730221200000,4.4,4.44,4.4,4.4,49600],[1730307600000,4.4,4.42,4.4,4.4,100500],[1730394000000,4.4,4.7,4.4,4.44,1125000],[1730480400000,4.44,4.46,4.4,4.42,217700],[1730739600000,4.4,4.44,4.4,4.4,336200],[1730826000000,4.42,4.44,4.4,4.4,408000],[1730912400000,4.42,4.48,4.4,4.46,1779900],[1730998800000,4.44,4.46,4.4,4.46,1119500],[1731085200000,4.44,4.48,4.4,4.44,1141400],[1731344400000,4.42,4.44,4.4,4.4,644600],[1731430800000,4.42,4.42,4.38,4.4,908800],[1731517200000,4.4,4.4,4.36,4.38,743500],[1731603600000,4.4,4.4,4.32,4.36,481200],[1731690000000,4.36,4.4,4.32,4.34,610400],[1731949200000,4.34,4.36,4.32,4.34,212900],[1732035600000,4.34,4.36,4.32,4.36,230000],[1732122000000,4.36,4.38,4.34,4.38,61200],[1732208400000,4.34,4.38,4.34,4.36,53700],[1732294800000,4.38,4.4,4.34,4.38,309800],[1732554000000,4.36,4.38,4.32,4.34,506500],[1732640400000,4.34,4.38,4.32,4.32,485900],[1732726800000,4.32,4.38,4.3,4.3,616400],[1732813200000,4.3,4.36,4.28,4.32,959500],[1732899600000,4.4,4.44,4.34,4.38,158000],[1733158800000,4.38,4.38,4.34,4.36,136600],[1733245200000,4.36,4.38,4.34,4.38,43400],[1733331600000,4.42,4.46,4.34,4.38,859200],[1733504400000,4.38,4.38,4.34,4.38,6990200],[1733763600000,4.34,4.4,4.34,4.38,283100],[1733936400000,4.36,4.4,4.36,4.36,383200],[1734022800000,4.38,4.4,4.36,4.38,265000],[1734109200000,4.36,4.36,4.28,4.36,1735100],[1734368400000,4.36,4.38,4.3,4.3,1213200],[1734454800000,4.3,4.38,4.24,4.26,874100],[1734541200000,4.3,4.36,4.26,4.26,513000],[1734627600000,4.28,4.4,4.22,4.24,1015900],[1734714000000,4.26,4.28,4.12,4.12,1759700],[1734973200000,4.2,4.34,4.14,4.14,5139500],[1735059600000,4.14,4.3,4.14,4.14,78400],[1735146000000,4.22,4.22,4.12,4.14,463700],[1735232400000,4.2,4.24,4.06,4.1,1233600],[1735318800000,4.12,4.22,4.1,4.2,410000],[1735578000000,4.22,4.3,4.16,4.22,129300],[1735837200000,4.22,4.3,4.16,4.24,640700],[1735923600000,4.28,4.28,4.14,4.16,1230000],[1736182800000,4.16,4.24,4.1,4.12,1295100],[1736269200000,4.12,4.2,4.06,4.1,1250000],[1736355600000,4.2,4.2,4.06,4.1,459500],[1736442000000,4.08,4.18,4.04,4.04,1597000],[1736528400000,4.02,4.1,3.98,4.04,1129000],[1736787600000,4.04,4.04,4,4.04,2020100],[1736874000000,4.04,4.04,4,4,311600],[1736960400000,4,4.08,4,4.08,57500],[1737046800000,4.04,4.04,3.98,4.04,3451700],[1737133200000,3.98,4.1,3.96,4,877200],[1737392400000,3.96,3.98,3.94,3.94,636200],[1737478800000,3.96,4.06,3.88,3.96,1223000],[1737565200000,3.96,3.98,3.94,3.94,352500],[1737651600000,3.94,3.96,3.92,3.94,447700],[1737738000000,3.96,3.96,3.94,3.96,105600],[1737997200000,3.96,3.96,3.9,3.9,339900],[1738083600000,3.9,3.96,3.9,3.9,280100],[1738170000000,3.94,3.94,3.9,3.94,78000],[1738256400000,3.9,3.98,3.9,3.94,39200],[1738342800000,3.94,4,3.94,3.94,200700],[1738602000000,3.94,3.94,3.88,3.9,299200],[1738688400000,3.9,3.96,3.9,3.94,27100],[1738774800000,3.94,3.96,3.94,3.94,47600],[1738861200000,3.92,4.02,3.92,3.96,232900],[1738947600000,3.96,4.1,3.96,4,1102300],[1739206800000,4.06,4.08,4,4,162200],[1739293200000,4,4.12,4,4.12,194800],[1739466000000,4.08,4.16,4.08,4.14,65000],[1739552400000,4.16,4.2,4.14,4.18,56100],[1739811600000,4.2,4.2,4.16,4.16,37400],[1739898000000,4.18,4.2,4.14,4.18,82100],[1739984400000,4.18,4.2,4.18,4.18,32500],[1740070800000,4.2,4.2,4.18,4.2,32700],[1740157200000,4.18,4.2,4.18,4.2,10400],[1740416400000,4.18,4.18,4.14,4.18,19000],[1740502800000,4.2,4.2,4.1,4.1,21800],[1740589200000,4.02,4.1,4.02,4.02,115000],[1740675600000,4.02,4.18,4.02,4.18,36300],[1740762000000,4.18,4.18,4.04,4.04,35100],[1741021200000,4,4.08,4,4.04,27100],[1741107600000,4.08,4.1,4.02,4.1,629700],[1741194000000,4.2,4.2,4.06,4.12,567400],[1741280400000,4.1,4.14,4.08,4.1,1671000],[1741366800000,4.1,4.12,4.06,4.12,1518600],[1741626000000,4.16,4.16,4.08,4.14,723700],[1741712400000,4.14,4.14,4.06,4.14,625700],[1741798800000,4.14,4.14,4.1,4.14,74300],[1741885200000,4.12,4.12,4.1,4.12,24100],[1741971600000,4.1,4.14,4.1,4.12,64100],[1742230800000,4.12,4.12,4.04,4.04,154900],[1742317200000,4.18,4.18,4.04,4.16,128200],[1742403600000,4.14,4.14,4.08,4.1,59400],[1742490000000,4.1,4.1,4.04,4.1,331600],[1742576400000,4.1,4.1,4.04,4.08,42800],[1742835600000,4.08,4.1,4.04,4.1,104900],[1742922000000,4.08,4.1,4.06,4.1,64700],[1743008400000,4.06,4.06,4.06,4.06,12400],[1743094800000,4.06,4.06,4.04,4.04,35800],[1743181200000,4.04,4.04,4.04,4.04,400],[1743440400000,4.04,4.04,3.98,3.98,173900],[1743526800000,3.98,4.04,3.98,4,30700],[1743613200000,4,4.04,4,4,332300],[1743699600000,4.02,4.04,4,4.02,75000],[1743786000000,4.02,4.02,3.98,4,182500],[1744131600000,3.96,3.98,3.9,3.9,956300],[1744218000000,3.9,3.98,3.9,3.92,51400],[1744304400000,4,4,3.9,3.92,291600],[1744390800000,3.96,4.02,3.92,4,28062800],[1744822800000,4.02,4.06,4.02,4.04,348500],[1744909200000,4.06,4.08,4.04,4.08,206700],[1744995600000,4.02,4.1,4.02,4.08,550200],[1745254800000,4.08,4.08,4.02,4.02,460900],[1745341200000,4.02,4.08,4.02,4.08,1087400],[1745427600000,4.08,4.18,4.06,4.18,621600],[1745514000000,4.98,4.98,4.1,4.12,153700],[1745600400000,4.12,4.12,4.08,4.08,465100],[1745859600000,4.06,4.1,4.06,4.1,498100],[1745946000000,4.26,4.26,4.1,4.12,262900],[1746032400000,4.16,4.22,4.1,4.16,522900],[1746205200000,4.1,4.18,4.04,4.12,551200],[1746550800000,4.1,4.16,4.06,4.14,325800],[1746637200000,4.12,4.24,4.1,4.12,506500],[1746723600000,4.12,4.18,4.12,4.14,355600],[1746810000000,4.14,4.24,4.1,4.2,542500],[1746810000000,4.14,4.24,4.1,4.2,542500],[1747155600000,4.24,4.32,4.18,4.32,513600],[1747242000000,4.5,4.6,4.4,4.48,601000],[1747414800000,4.48,4.54,4.42,4.54,1044700],[1747674000000,4.56,4.62,4.5,4.56,3206100],[1747760400000,4.64,4.64,4.48,4.56,535000],[1747846800000,4.52,4.54,4.5,4.5,466300],[1747933200000,4.52,4.56,4.48,4.52,327200],[1748019600000,4.48,4.6,4.48,4.6,1162500],[1748278800000,4.6,4.66,4.52,4.56,3315000],[1748365200000,4.56,4.56,4.36,4.36,5525600],[1748451600000,4.48,4.48,4.38,4.48,1173500],[1748538000000,4.38,4.48,4.38,4.48,565800],[1748624400000,4.42,4.48,4.38,4.48,1127300],[1749056400000,4.48,4.48,4.4,4.48,1625500],[1749142800000,4.46,4.5,4.4,4.5,1080900],[1749229200000,4.5,4.5,4.4,4.4,991600],[1749488400000,4.4,4.46,4.4,4.46,858100],[1749574800000,4.4,4.46,4.4,4.46,639600],[1749661200000,4.48,4.48,4.4,4.44,376300],[1749747600000,4.42,4.42,4.32,4.34,493500],[1749834000000,4.34,4.36,4.28,4.36,480400],[1750093200000,4.36,4.36,4.28,4.3,194000],[1750179600000,4.32,4.38,4.28,4.28,427500],[1750266000000,4.3,4.34,4.3,4.34,19200],[1750352400000,4.28,4.34,4.28,4.34,120000],[1750438800000,4.32,4.36,4.28,4.28,505500],[1750698000000,4.14,4.26,4.14,4.2,225500],[1750784400000,4.2,4.32,4.2,4.28,522100],[1750870800000,4.26,4.36,4.26,4.28,224000],[1750957200000,4.28,4.42,4.28,4.3,107000],[1751043600000,4.3,4.42,4.3,4.4,165000],[1751302800000,4.32,4.5,4.3,4.5,471300],[1751389200000,4.5,4.5,4.38,4.38,174400],[1751475600000,4.44,4.5,4.36,4.5,625700],[1751562000000,4.5,4.54,4.38,4.46,534600],[1751648400000,4.5,4.52,4.46,4.5,399500],[1751907600000,4.5,4.52,4.42,4.48,612900],[1751994000000,4.42,4.6,4.42,4.6,785800],[1752080400000,4.66,4.66,4.56,4.58,550400],[1752253200000,4.52,4.72,4.5,4.62,22570700],[1752512400000,4.62,4.66,4.6,4.64,360000],[1752598800000,4.64,4.66,4.52,4.52,1295800],[1752685200000,4.52,4.58,4.52,4.58,280700],[1752771600000,4.54,4.76,4.52,4.74,1368900],[1752858000000,4.74,4.84,4.68,4.84,1280900],[1753117200000,4.86,4.86,4.76,4.76,418600],[1753203600000,4.78,4.82,4.6,4.78,629600],[1753290000000,4.78,4.82,4.7,4.72,507700],[1753376400000,4.74,4.78,4.7,4.72,198900],[1753462800000,4.7,4.82,4.7,4.8,386700],[1753808400000,4.78,4.84,4.76,4.84,520000],[1753894800000,4.84,4.9,4.76,4.78,717700],[1753981200000,4.78,4.8,4.74,4.78,254900],[1754067600000,4.8,4.84,4.72,4.78,343600],[1754326800000,4.8,4.8,4.76,4.78,281000],[1754413200000,4.8,4.82,4.78,4.8,259800],[1754499600000,4.78,4.9,4.74,4.8,1115800],[1754586000000,4.82,4.9,4.8,4.84,901500],[1754672400000,4.84,4.9,4.82,4.82,116100],[1755104400000,4.86,5.05,4.86,4.86,783800],[1755190800000,5,5,4.8,5,2316100],[1755277200000,5.1,5.15,4.94,5.1,980700],[1755536400000,5,5.05,4.98,5.05,270600],[1755622800000,4.98,5.1,4.98,5,348000],[1755709200000,5,5.1,4.98,5.05,2445500],[1755795600000,5,5,4.98,5,26400],[1755882000000,4.98,5,4.98,5,2054500],[1756227600000,5,5,4.98,5,13100],[1756314000000,4.98,5,4.98,4.98,29300],[1756400400000,4.98,4.98,4.96,4.98,55600],[1756486800000,4.98,4.98,4.94,4.98,21700],[1756746000000,4.92,4.96,4.92,4.96,40600],[1756832400000,4.94,4.96,4.88,4.96,83300],[1756918800000,4.94,5,4.94,4.94,67000],[1757005200000,4.84,4.94,4.84,4.92,46400],[1757091600000,4.92,5.05,4.92,5.05,61000],[1757350800000,4.94,5.1,4.94,4.98,48400],[1757437200000,4.98,5,4.82,4.82,1111400],[1757523600000,4.82,4.96,4.82,4.88,72400],[1757610000000,4.96,4.96,4.92,4.92,2600],[1757696400000,4.98,5,4.9,5,181800],[1757955600000,4.92,5.05,4.9,5,126700],[1758042000000,5,5,4.92,5,77600],[1758128400000,5,5.05,4.94,5,67300],[1758214800000,5.05,5.1,4.94,5.1,217800],[1758301200000,5.1,5.1,5.05,5.05,242300],[1758560400000,5.05,5.05,4.98,5,163000],[1758646800000,5,5,4.92,4.92,322000],[1758733200000,4.92,5,4.92,4.94,361300],[1758819600000,5,5,4.94,4.96,313600],[1758906000000,4.98,4.98,4.98,4.98,128600],[1759165200000,4.96,5.3,4.96,5,986100],[1759251600000,5,5.1,4.98,5,309600],[1759338000000,5,5.05,4.98,5,1014200],[1759424400000,5.05,5.05,5,5.05,1189800],[1759510800000,5,5,4.88,4.92,782700],[1759770000000,4.94,4.94,4.88,4.9,1670800],[1759856400000,4.9,4.94,4.86,4.92,325800],[1759942800000,4.9,4.92,4.86,4.9,272000],[1760029200000,4.88,4.94,4.88,4.9,340400],[1760115600000,4.9,4.9,4.86,4.86,206900],[1760461200000,4.88,4.88,4.76,4.76,1133000],[1760547600000,4.76,4.8,4.76,4.8,152300],[1760634000000,4.76,4.82,4.74,4.82,146000],[1760720400000,4.74,4.76,4.74,4.76,218200],[1760979600000,4.76,4.8,4.74,4.76,165400],[1761066000000,4.76,4.78,4.76,4.76,182800],[1761152400000,4.76,4.78,4.74,4.74,1352500],[1761325200000,4.76,4.76,4.72,4.74,487700],[1761584400000,4.72,4.76,4.7,4.74,136300],[1761670800000,4.74,4.74,4.72,4.74,131400],[1761757200000,4.72,4.74,4.7,4.74,240500],[1761843600000,4.74,4.74,4.7,4.7,354000],[1761930000000,4.7,4.72,4.66,4.68,502200],[1762189200000,4.7,4.72,4.66,4.7,299900],[1762275600000,4.68,4.68,4.66,4.66,309100],[1762362000000,4.64,4.66,4.62,4.66,2084800],[1762448400000,4.64,4.66,4.62,4.66,135500],[1762534800000,4.62,4.68,4.58,4.68,578100],[1762794000000,4.6,4.7,4.58,4.68,124500],[1762880400000,4.72,4.72,4.58,4.68,3324466],[1762966800000,4.66,4.7,4.58,4.68,129700],[1763053200000,4.68,4.68,4.58,4.58,529800],[1763139600000,4.62,4.62,4.58,4.58,263300],[1763398800000,4.58,4.98,4.56,4.7,367300],[1763485200000,4.7,4.94,4.7,4.86,64000],[1763571600000,4.86,4.88,4.6,4.66,171800],[1763658000000,4.7,4.96,4.68,4.72,240500],[1763744400000,4.74,4.76,4.72,4.72,140600],[1764003600000,4.7,4.7,4.62,4.62,145800],[1764090000000,4.64,4.64,4.56,4.58,130500],[1764176400000,4.6,4.6,4.56,4.56,142300],[1764262800000,4.56,4.64,4.56,4.64,125900],[1764349200000,4.64,4.64,4.58,4.58,197600],[1764608400000,4.58,4.6,4.56,4.58,525900],[1764694800000,4.56,4.6,4.56,4.58,121700],[1764781200000,4.56,4.64,4.56,4.64,277900],[1764867600000,4.6,4.8,4.54,4.62,196500],[1765213200000,4.56,4.58,4.56,4.58,127800],[1765299600000,4.56,4.58,4.56,4.56,131100],[1765472400000,4.56,4.58,4.54,4.58,220600],[1765558800000,4.54,4.56,4.52,4.56,122300]]