[[1609779600000,8.92,9.09,8.89,9.09,922343],[1609866000000,9.09,9.39,9.09,9.38,3392377],[1609952400000,9.38,9.47,9.3,9.31,3006688],[1610038800000,9.38,9.52,9.38,9.47,1168436],[1610125200000,9.55,9.7,9.54,9.69,3783473],[1610384400000,9.6,9.77,9.6,9.64,2725400],[1610470800000,9.65,9.69,9.59,9.67,209984],[1610557200000,9.7,9.84,9.7,9.73,2865422],[1610643600000,9.72,9.76,9.62,9.65,2512529],[1610730000000,9.65,9.69,9.48,9.53,1011521],[1610989200000,9.48,9.5,9.4,9.43,512630],[1611075600000,9.46,9.59,9.46,9.54,1364484],[1611162000000,9.6,9.6,9.43,9.52,2128664],[1611248400000,9.55,9.57,9.42,9.42,2132125],[1611334800000,9.42,9.45,9.31,9.33,2902049],[1611594000000,9.35,9.36,9.28,9.33,1705150],[1611680400000,9.31,9.42,9.27,9.4,4096202],[1611766800000,9.4,9.42,9.29,9.32,3420469],[1611853200000,9.25,9.27,9.15,9.15,1832596],[1611939600000,9.18,9.23,9.09,9.15,2038210],[1612198800000,9.15,9.24,9.07,9.22,718832],[1612285200000,9.25,9.31,9.22,9.25,12829852],[1612371600000,9.3,9.34,9.24,9.25,660189],[1612458000000,9.25,9.27,9.19,9.25,1885593],[1612544400000,9.2,9.21,9.07,9.14,898787],[1612803600000,9.16,9.23,9.16,9.2,546828],[1612890000000,9.25,9.27,9.24,9.25,394063],[1612976400000,9.27,9.29,9.21,9.21,533215],[1613062800000,9.21,9.27,9.16,9.2,2079071],[1613408400000,9.21,9.26,9.19,9.24,777146],[1613494800000,9.25,9.27,9.23,9.23,223064],[1613581200000,9.24,9.25,9.18,9.18,319535],[1613667600000,9.19,9.21,9.14,9.17,964592],[1613754000000,9.14,9.14,9.05,9.07,1156407],[1614013200000,9.07,9.1,8.95,8.95,2083576],[1614099600000,8.99,9.14,8.99,9.11,564771],[1614186000000,9.15,9.15,9.02,9.07,622457],[1614272400000,9.13,9.15,9.06,9.09,567417],[1614618000000,9.07,9.13,9.02,9.12,278244],[1614704400000,9.12,9.14,9.09,9.09,287979],[1614790800000,9.13,9.39,9.13,9.39,2167097],[1614877200000,9.39,9.39,9.26,9.32,1408882],[1614963600000,9.3,9.44,9.28,9.37,505452],[1615222800000,9.43,9.48,9.34,9.35,884438],[1615309200000,9.41,9.43,9.32,9.37,486904],[1615395600000,9.38,9.53,9.38,9.52,2332175],[1615482000000,9.53,9.6,9.53,9.55,2501332],[1615568400000,9.56,9.61,9.48,9.53,495508],[1615827600000,9.55,9.55,9.45,9.45,444429],[1615914000000,9.46,9.52,9.42,9.45,809572],[1616000400000,9.45,9.49,9.41,9.47,194823],[1616086800000,9.54,9.57,9.43,9.45,1423923],[1616173200000,9.44,9.44,9.35,9.38,1016094],[1616173200000,9.44,9.44,9.35,9.38,1016094],[1616432400000,9.37,9.42,9.34,9.4,970511],[1616518800000,9.43,9.43,9.37,9.39,202994],[1616605200000,9.39,9.4,9.33,9.38,118251],[1616691600000,9.42,9.45,9.4,9.41,432678],[1616778000000,9.42,9.47,9.4,9.41,278450],[1617037200000,9.45,9.51,9.45,9.5,287949],[1617123600000,9.52,9.53,9.5,9.52,135547],[1617210000000,9.52,9.53,9.5,9.52,147413],[1617296400000,9.53,9.57,9.52,9.55,251555],[1617382800000,9.57,9.59,9.53,9.53,227977],[1617642000000,9.53,9.56,9.44,9.47,414323],[1617728400000,9.53,9.56,9.44,9.47,414323],[1617814800000,9.43,9.43,9.33,9.33,1089377],[1617901200000,9.33,9.35,9.29,9.34,228113],[1617987600000,9.34,9.4,9.34,9.37,690819],[1618246800000,9.34,9.34,9.23,9.25,762738],[1618592400000,9.25,9.27,9.2,9.25,593556],[1618851600000,9.3,9.41,9.29,9.39,260778],[1618938000000,9.39,9.44,9.39,9.43,486073],[1619024400000,9.36,9.46,9.36,9.44,231063],[1619110800000,9.46,9.46,9.34,9.34,1197118],[1619197200000,9.34,9.34,9.25,9.26,602900],[1619456400000,9.24,9.29,9.22,9.29,286726],[1619542800000,9.29,9.32,9.24,9.27,283906],[1619629200000,9.3,9.37,9.28,9.35,974588],[1619715600000,9.38,9.48,9.36,9.46,527409],[1619802000000,9.46,9.48,9.41,9.42,117798],[1620234000000,9.4,9.4,9.16,9.18,3605139],[1620320400000,9.2,9.35,9.2,9.32,6419055],[1620406800000,9.35,9.43,9.33,9.39,587660],[1620666000000,9.4,9.49,9.39,9.44,375376],[1620752400000,9.4,9.44,9.37,9.4,762053],[1620838800000,9.4,9.4,9.31,9.38,484179],[1620925200000,9.27,9.3,9.17,9.26,2580362],[1621011600000,9.3,9.3,9.17,9.22,1330639],[1621270800000,9.26,9.27,9.19,9.26,424729],[1621357200000,9.3,9.36,9.3,9.33,361691],[1621443600000,9.33,9.35,9.29,9.29,201394],[1621530000000,9.31,9.32,9.26,9.26,154753],[1621616400000,9.28,9.29,9.2,9.26,290472],[1621875600000,9.23,9.27,9.23,9.25,127747],[1621962000000,9.25,9.34,9.25,9.33,480039],[1622134800000,9.35,9.44,9.35,9.41,727229],[1622221200000,9.44,9.49,9.42,9.42,467853],[1622480400000,9.42,9.47,9.39,9.46,344817],[1622566800000,9.5,9.67,9.5,9.65,1370977],[1622653200000,9.67,9.7,9.63,9.64,441395],[1622826000000,9.65,9.65,9.59,9.6,263432],[1623085200000,9.62,9.66,9.56,9.56,430885],[1623171600000,9.55,9.6,9.54,9.58,758559],[1623258000000,9.59,9.66,9.59,9.65,571433],[1623344400000,9.68,9.72,9.65,9.65,493536],[1623430800000,9.67,9.72,9.66,9.72,1214393],[1623690000000,9.73,9.75,9.7,9.71,310596],[1623776400000,9.72,9.74,9.63,9.64,286841],[1623862800000,9.63,9.68,9.63,9.63,184931],[1623949200000,9.6,9.65,9.58,9.59,412477],[1624035600000,9.59,9.6,9.53,9.58,352451],[1624294800000,9.58,9.58,9.45,9.5,1452404],[1624381200000,9.5,9.55,9.48,9.52,329363],[1624467600000,9.52,9.54,9.45,9.46,833519],[1624554000000,9.46,9.46,9.36,9.43,1302135],[1624640400000,9.44,9.48,9.4,9.44,319622],[1624899600000,9.42,9.42,9.35,9.39,396845],[1624986000000,9.38,9.46,9.38,9.45,748169],[1625072400000,9.46,9.47,9.4,9.4,256772],[1625158800000,9.4,9.45,9.38,9.44,131640],[1625245200000,9.43,9.45,9.34,9.35,428656],[1625504400000,9.38,9.38,9.35,9.36,215934],[1625677200000,9.4,9.4,9.35,9.36,176108],[1625763600000,9.34,9.34,9.21,9.22,1857258],[1625850000000,9.2,9.25,9.17,9.24,589023],[1626109200000,9.24,9.26,9.15,9.19,451234],[1626195600000,9.23,9.3,9.22,9.3,215034],[1626282000000,9.3,9.3,9.25,9.29,162128],[1626368400000,9.31,9.32,9.28,9.3,379075],[1626454800000,9.32,9.32,9.24,9.3,99422],[1626714000000,9.28,9.28,9.16,9.18,758774],[1626800400000,9.18,9.18,9.05,9.08,1860594],[1626800400000,9.18,9.18,9.05,9.08,1860594],[1626886800000,9.1,9.12,9.06,9.11,281736],[1626973200000,9.12,9.17,9.12,9.13,156332],[1627059600000,9.15,9.15,9.09,9.1,332435],[1627405200000,9.1,9.14,9.04,9.06,477540],[1627578000000,9.11,9.11,9.04,9.06,511765],[1627664400000,9.07,9.09,8.99,9.01,585345],[1627923600000,9.01,9.02,8.96,9.02,288936],[1628010000000,9,9.08,9,9.06,137163],[1628096400000,9.06,9.13,9.03,9.12,135845],[1628182800000,9.12,9.12,9.03,9.04,316565],[1628269200000,9.03,9.05,8.94,8.99,816654],[1628528400000,8.99,9.09,8.98,9.07,212704],[1628614800000,9.07,9.13,9.07,9.09,236976],[1628701200000,9.09,9.15,9.06,9.06,514683],[1628874000000,9.06,9.1,9.04,9.07,234873],[1629133200000,9.09,9.1,9,9.1,241685],[1629219600000,9.11,9.17,9.11,9.16,422366],[1629306000000,9.17,9.24,9.17,9.2,1244020],[1629392400000,9.23,9.23,9.15,9.17,224011],[1629478800000,9.17,9.2,9.17,9.2,130841],[1629738000000,9.21,9.42,9.21,9.41,1045635],[1629824400000,9.41,9.52,9.41,9.44,487401],[1629910800000,9.46,9.52,9.45,9.51,741662],[1629997200000,9.51,9.54,9.5,9.51,155349],[1630083600000,9.51,9.62,9.51,9.6,823993],[1630342800000,9.65,9.76,9.65,9.73,1122288],[1630429200000,9.74,9.81,9.72,9.79,2727701],[1630515600000,9.81,9.83,9.73,9.75,1042843],[1630602000000,9.76,9.88,9.75,9.85,2273688],[1630688400000,9.85,9.92,9.83,9.86,1079209],[1630947600000,9.92,9.92,9.86,9.87,161067],[1631034000000,9.85,9.92,9.8,9.8,1103846],[1631120400000,9.8,9.83,9.73,9.76,496601],[1631206800000,9.76,9.83,9.72,9.72,307905],[1631293200000,9.72,9.77,9.68,9.77,216298],[1631552400000,9.76,9.78,9.72,9.72,181647],[1631638800000,9.72,9.75,9.67,9.67,222689],[1631725200000,9.74,9.74,9.65,9.68,214405],[1631811600000,9.68,9.72,9.68,9.7,73469],[1631898000000,9.71,9.71,9.62,9.62,218340],[1632157200000,9.61,9.61,9.52,9.54,437042],[1632243600000,9.54,9.59,9.48,9.59,233807],[1632330000000,9.59,9.62,9.57,9.59,119987],[1632416400000,9.65,9.72,9.65,9.7,463340],[1632762000000,9.71,9.76,9.66,9.68,237333],[1632848400000,9.71,9.71,9.63,9.65,184885],[1632934800000,9.64,9.67,9.59,9.65,400009],[1633021200000,9.64,9.67,9.56,9.59,550419],[1633107600000,9.59,9.61,9.51,9.57,273568],[1633366800000,9.61,9.66,9.61,9.65,108347],[1633453200000,9.65,9.7,9.63,9.68,1064477],[1633539600000,9.68,9.71,9.62,9.63,943061],[1633626000000,9.64,9.76,9.64,9.71,1181509],[1633712400000,9.72,9.8,9.72,9.74,1436991],[1633971600000,9.75,9.81,9.71,9.73,1055966],[1634058000000,9.76,9.83,9.75,9.78,1415231],[1634144400000,9.76,9.83,9.75,9.78,1415231],[1634230800000,9.8,9.83,9.77,9.78,1154931],[1634317200000,9.78,9.85,9.76,9.77,1133981],[1634576400000,9.78,9.84,9.78,9.81,148680],[1634662800000,9.82,9.85,9.73,9.74,598548],[1634749200000,9.75,9.8,9.75,9.78,68248],[1634835600000,9.81,9.82,9.78,9.79,149287],[1635181200000,9.79,9.82,9.74,9.74,315899],[1635267600000,9.74,9.79,9.71,9.76,114583],[1635354000000,9.77,9.78,9.71,9.72,131871],[1635440400000,9.81,9.81,9.67,9.71,107146],[1635526800000,9.71,9.73,9.67,9.7,165740],[1635786000000,9.7,9.75,9.62,9.65,622096],[1635872400000,9.65,9.7,9.62,9.66,113392],[1635872400000,9.65,9.7,9.62,9.66,113392],[1635958800000,9.7,9.7,9.64,9.66,178400],[1635958800000,9.7,9.7,9.64,9.66,178400],[1636045200000,9.66,9.72,9.64,9.72,118314],[1636131600000,9.74,9.78,9.7,9.73,114384],[1636390800000,9.73,9.77,9.7,9.73,137610],[1636477200000,9.73,9.76,9.71,9.75,118997],[1636563600000,9.73,9.74,9.69,9.73,137969],[1636650000000,9.73,9.73,9.69,9.7,260157],[1636736400000,9.7,9.75,9.7,9.71,330680],[1636995600000,9.71,9.77,9.71,9.76,147361],[1637082000000,9.77,9.81,9.76,9.76,2241241],[1637168400000,9.77,9.81,9.77,9.77,56790],[1637254800000,9.77,9.81,9.76,9.79,106112],[1637341200000,9.81,9.83,9.76,9.79,246861],[1637600400000,9.79,9.82,9.77,9.81,238132],[1637686800000,9.81,9.83,9.78,9.78,59290],[1637773200000,9.78,9.85,9.78,9.83,415740],[1637859600000,9.85,9.85,9.78,9.78,564757],[1637946000000,9.74,9.76,9.56,9.58,1411693],[1638205200000,9.64,9.64,9.4,9.45,920786],[1638291600000,9.47,9.57,9.31,9.32,2070376],[1638378000000,9.33,9.44,9.28,9.43,400034],[1638464400000,9.43,9.43,9.33,9.42,438823],[1638550800000,9.42,9.44,9.4,9.42,145125],[1638896400000,9.44,9.51,9.43,9.5,744513],[1638982800000,9.55,9.58,9.53,9.57,329300],[1639069200000,9.59,9.59,9.5,9.55,870808],[1639155600000,9.59,9.59,9.5,9.55,870808],[1639414800000,9.55,9.61,9.55,9.57,179385],[1639501200000,9.56,9.59,9.53,9.58,179185],[1639587600000,9.59,9.61,9.58,9.58,93198],[1639674000000,9.58,9.71,9.58,9.71,326121],[1639760400000,9.71,9.71,9.66,9.68,341502],[1640019600000,9.7,9.7,9.52,9.53,294512],[1640106000000,9.54,9.61,9.54,9.54,218862],[1640192400000,9.61,9.62,9.56,9.61,81885],[1640278800000,9.61,9.69,9.6,9.67,311755],[1640365200000,9.68,9.7,9.65,9.66,83240],[1640624400000,9.69,9.7,9.65,9.65,183820],[1640710800000,9.7,9.76,9.69,9.71,509468],[1640797200000,9.7,9.78,9.7,9.78,598637],[1640883600000,9.78,9.8,9.77,9.77,163223],[1640970000000,9.78,9.8,9.77,9.77,163223],[1641229200000,9.78,9.8,9.77,9.77,163223],[1641315600000,9.76,9.88,9.76,9.86,639482],[1641402000000,9.86,9.88,9.85,9.88,379404],[1641488400000,9.87,9.87,9.74,9.74,326134],[1641574800000,9.73,9.8,9.72,9.75,163361],[1641834000000,9.75,9.76,9.72,9.72,177582],[1641920400000,9.71,9.81,9.71,9.77,350235],[1642006800000,9.78,9.86,9.78,9.86,278572],[1642093200000,9.84,9.88,9.84,9.84,134887],[1642179600000,9.83,9.84,9.78,9.8,224804],[1642438800000,9.82,9.89,9.82,9.84,341166],[1642525200000,9.84,9.86,9.77,9.78,394195],[1642611600000,9.78,9.82,9.76,9.8,59315],[1642698000000,9.8,9.82,9.8,9.81,93810],[1642784400000,9.81,9.81,9.74,9.79,265712],[1643043600000,9.75,9.8,9.74,9.76,298087],[1643130000000,9.77,9.79,9.69,9.75,305293],[1643216400000,9.78,9.85,9.78,9.85,547444],[1643302800000,9.84,9.84,9.7,9.76,940804],[1643389200000,9.55,9.55,9.49,9.5,878299],[1643734800000,9.61,9.61,9.58,9.6,227061],[1643821200000,9.61,9.62,9.57,9.59,250677],[1643907600000,9.59,9.61,9.58,9.59,116762],[1643994000000,9.6,9.64,9.59,9.64,211763],[1644253200000,9.62,9.66,9.59,9.65,351601],[1644339600000,9.61,9.67,9.61,9.67,148796],[1644426000000,9.68,9.86,9.68,9.83,964283],[1644512400000,9.85,9.87,9.83,9.83,1136903],[1644598800000,9.8,9.85,9.79,9.82,366165],[1644858000000,9.74,9.83,9.74,9.8,290772],[1644944400000,9.8,9.87,9.8,9.85,508797],[1645030800000,9.8,9.87,9.8,9.85,508797],[1645117200000,9.86,9.97,9.86,9.93,368613],[1645462800000,9.94,9.95,9.81,9.83,459370],[1645549200000,9.76,9.82,9.69,9.76,335914],[1645635600000,9.72,9.82,9.72,9.82,1469987],[1645722000000,9.81,9.81,9.64,9.69,2528988],[1645808400000,9.7,9.83,9.7,9.73,134925],[1646067600000,9.72,9.8,9.71,9.79,347195],[1646154000000,9.82,9.85,9.82,9.82,134267],[1646326800000,9.85,9.94,9.85,9.88,155637],[1646413200000,9.88,9.88,9.79,9.79,750491],[1646672400000,9.79,9.79,9.5,9.6,6036692],[1646758800000,9.59,9.6,9.41,9.55,1760010],[1646845200000,9.59,9.61,9.49,9.61,880488],[1646931600000,9.71,9.71,9.62,9.62,371681],[1647018000000,9.62,9.7,9.61,9.69,765766],[1647277200000,9.69,9.74,9.68,9.71,345557],[1647363600000,9.71,9.76,9.62,9.68,201571],[1647450000000,9.68,9.76,9.68,9.75,280764],[1647536400000,9.8,9.86,9.8,9.84,870000],[1647622800000,9.83,9.85,9.8,9.82,441014],[1647882000000,9.84,9.84,9.74,9.78,213678],[1647968400000,9.77,9.8,9.76,9.78,21309],[1648054800000,9.76,9.8,9.75,9.75,79500],[1648141200000,9.75,9.79,9.75,9.78,156591],[1648227600000,9.78,9.81,8.5,9.72,235426],[1648486800000,9.75,9.78,9.73,9.78,69305],[1648573200000,9.78,9.82,9.78,9.78,232023],[1648659600000,9.78,9.86,9.78,9.85,1708780],[1648746000000,9.85,9.86,9.83,9.84,50517],[1648832400000,9.83,9.87,9.82,9.85,180842],[1649091600000,9.87,9.89,9.85,9.86,540133],[1649178000000,9.9,9.9,9.85,9.86,157789],[1649264400000,9.9,9.9,9.85,9.86,157789],[1649350800000,9.85,9.85,9.73,9.75,243339],[1649437200000,9.74,9.77,9.72,9.77,99600],[1649696400000,9.77,9.78,9.68,9.7,370490],[1649782800000,9.7,9.71,9.64,9.68,707836],[1649869200000,9.7,9.71,9.64,9.68,707836],[1649955600000,9.7,9.71,9.64,9.68,707836],[1650042000000,9.7,9.71,9.64,9.68,707836],[1650301200000,9.69,9.7,9.67,9.68,311624],[1650387600000,9.68,9.73,9.68,9.7,149270],[1650474000000,9.7,9.74,9.7,9.71,55372],[1650560400000,9.71,9.75,9.71,9.74,185711],[1650646800000,9.72,9.73,9.68,9.7,201116],[1650906000000,9.55,9.7,9.55,9.65,247264],[1650992400000,9.55,9.7,9.55,9.65,247264],[1650992400000,9.65,9.7,9.64,9.67,77001],[1651078800000,9.68,9.7,9.57,9.57,442055],[1651165200000,9.63,9.64,9.59,9.64,793183],[1651251600000,9.64,9.69,9.64,9.66,74224],[1651510800000,9.64,9.69,9.64,9.66,74224],[1651597200000,9.67,9.67,9.61,9.65,119453],[1651683600000,9.67,9.67,9.61,9.65,119453],[1651770000000,9.7,9.71,9.65,9.65,234552],[1651856400000,9.65,9.65,9.52,9.54,400325],[1652115600000,9.5,9.51,9.42,9.44,600147],[1652202000000,9.44,9.47,9.37,9.45,347645],[1652288400000,9.47,9.5,9.43,9.45,563600],[1652374800000,9.45,9.45,9.35,9.39,1092069],[1652461200000,9.39,9.43,9.38,9.39,131100],[1652720400000,9.39,9.43,9.38,9.39,131100],[1652806800000,9.41,9.53,9.41,9.52,488850],[1652893200000,9.53,9.59,9.53,9.58,194937],[1652979600000,9.45,9.55,9.45,9.51,186971],[1653066000000,9.6,9.61,9.57,9.6,339233],[1653325200000,9.6,9.67,9.6,9.66,417008],[1653411600000,9.65,9.67,9.62,9.66,713480],[1653498000000,9.68,9.69,9.64,9.66,1766739],[1653584400000,9.67,9.67,9.65,9.65,29505],[1653670800000,9.68,9.73,9.65,9.69,405211],[1653930000000,9.72,9.78,9.72,9.78,418177],[1654016400000,9.78,9.81,9.76,9.8,200566],[1654102800000,9.81,9.85,9.78,9.82,244860],[1654189200000,9.82,9.82,9.76,9.79,296172],[1654275600000,9.82,9.82,9.76,9.79,296172],[1654534800000,9.81,9.81,9.73,9.78,211087],[1654621200000,9.78,9.78,9.7,9.72,86047],[1654707600000,9.72,9.74,9.71,9.72,74976],[1654794000000,9.73,9.77,9.72,9.75,170952],[1654880400000,9.74,9.74,9.71,9.74,31007],[1655139600000,9.63,9.63,9.57,9.59,393700],[1655226000000,9.59,9.59,9.5,9.56,365729],[1655312400000,9.6,9.6,9.5,9.5,530268],[1655398800000,9.53,9.58,9.37,9.41,3261942],[1655485200000,9.41,9.42,9.33,9.35,1122304],[1655744400000,9.35,9.35,9.28,9.33,209052],[1655830800000,9.38,9.41,9.35,9.4,98152],[1655917200000,9.36,9.38,9.27,9.33,312738],[1656003600000,9.37,9.37,9.26,9.29,261124],[1656090000000,9.32,9.38,9.32,9.35,60201],[1656349200000,9.42,9.44,9.4,9.42,119641],[1656435600000,9.44,9.5,9.41,9.49,226187],[1656522000000,9.49,9.49,9.43,9.47,48601],[1656608400000,9.49,9.5,9.35,9.37,256424],[1656694800000,9.37,9.5,9.34,9.38,175355],[1656954000000,9.42,9.42,9.35,9.35,597037],[1657040400000,9.43,9.43,9.28,9.3,385175],[1657126800000,9.3,9.3,9.23,9.29,214575],[1657213200000,9.29,9.37,9.29,9.35,948403],[1657299600000,9.45,9.45,9.36,9.38,63895],[1657558800000,9.35,9.4,9.3,9.37,410025],[1657645200000,9.44,9.44,9.32,9.34,228119],[1657731600000,9.44,9.44,9.32,9.34,228119],[1657818000000,9.32,9.34,9.25,9.26,264509],[1657904400000,9.29,9.29,9.18,9.2,5928536],[1658163600000,9.26,9.32,9.25,9.31,153868],[1658250000000,9.31,9.31,9.19,9.23,843614],[1658336400000,9.32,9.32,9.24,9.26,103797],[1658422800000,9.24,9.3,9.23,9.29,618193],[1658509200000,9.3,9.34,9.28,9.32,1152793],[1658768400000,9.33,9.38,9.3,9.38,361883],[1658854800000,9.35,9.38,9.34,9.35,75947],[1658941200000,9.34,9.43,9.34,9.4,450144],[1659027600000,9.34,9.43,9.34,9.4,450144],[1659114000000,9.34,9.43,9.34,9.4,450144],[1659373200000,9.42,9.49,9.42,9.45,913814],[1659459600000,9.47,9.49,9.44,9.47,91681],[1659546000000,9.47,9.49,9.46,9.48,75977],[1659632400000,9.49,9.52,9.47,9.49,204735],[1659718800000,9.55,9.55,9.46,9.51,1291048],[1659978000000,9.52,9.55,9.45,9.55,531331],[1660064400000,9.7,9.7,9.56,9.62,662135],[1660150800000,9.62,9.63,9.58,9.63,77533],[1660237200000,9.63,9.68,9.62,9.62,210463],[1660323600000,9.63,9.68,9.62,9.62,210463],[1660582800000,9.62,9.72,9.62,9.71,498377],[1660755600000,9.7,9.75,9.67,9.72,1489086],[1660842000000,9.71,9.73,9.68,9.73,230976],[1660928400000,9.74,9.74,9.68,9.69,586031],[1661187600000,9.68,9.68,9.6,9.62,203702],[1661274000000,9.59,9.73,9.59,9.7,96493],[1661360400000,9.7,9.74,9.68,9.7,684726],[1661446800000,9.74,9.8,9.74,9.79,286568],[1661533200000,9.79,9.8,9.75,9.77,354976],[1661792400000,9.74,9.74,9.66,9.73,178114],[1661878800000,9.73,9.78,9.71,9.78,173421],[1661965200000,9.78,9.81,9.75,9.8,380208],[1662051600000,9.8,9.81,9.68,9.73,607524],[1662138000000,9.74,9.74,9.65,9.71,65222],[1662397200000,9.75,9.75,9.65,9.7,246569],[1662483600000,9.7,9.77,9.7,9.76,414248],[1662570000000,9.76,9.76,9.7,9.74,633969],[1662656400000,9.75,9.79,9.72,9.74,59321],[1662742800000,9.74,9.8,9.73,9.79,303870],[1663002000000,9.81,9.87,9.81,9.84,733533],[1663088400000,9.86,9.88,9.84,9.86,624629],[1663174800000,9.85,9.85,9.77,9.81,1667907],[1663261200000,9.84,9.85,9.78,9.79,848958],[1663347600000,9.78,9.78,9.7,9.72,100874],[1663606800000,9.75,9.75,9.66,9.71,870992],[1663693200000,9.77,9.77,9.7,9.73,142127],[1663779600000,9.73,9.75,9.71,9.71,42809],[1663866000000,9.71,9.78,9.67,9.78,102391],[1663952400000,9.77,9.78,9.7,9.72,55996],[1664211600000,9.69,9.69,9.59,9.62,202338],[1664298000000,9.61,9.69,9.61,9.62,139723],[1664384400000,9.62,9.62,9.53,9.57,314947],[1664470800000,9.6,9.64,9.48,9.51,373496],[1664557200000,9.51,9.52,9.46,9.5,250294],[1664816400000,9.48,9.51,9.31,9.34,1269933],[1664902800000,9.4,9.42,9.35,9.39,330740],[1664989200000,9.42,9.44,9.39,9.4,225475],[1665075600000,9.45,9.48,9.44,9.44,145221],[1665162000000,9.44,9.46,9.36,9.37,230710],[1665421200000,9.3,9.35,9.3,9.33,347250],[1665507600000,9.35,9.35,9.29,9.29,241449],[1665594000000,9.32,9.35,9.29,9.31,224969],[1665680400000,9.32,9.35,9.29,9.31,224969],[1665766800000,9.32,9.35,9.29,9.31,224969],[1666026000000,9.34,9.37,9.25,9.33,296684],[1666112400000,9.36,9.46,9.36,9.46,262884],[1666198800000,9.46,9.48,9.41,9.44,78982],[1666285200000,9.48,9.51,9.4,9.5,284456],[1666717200000,9.5,9.57,9.5,9.55,472599],[1666803600000,9.55,9.6,9.55,9.55,72522],[1666890000000,9.55,9.64,9.55,9.62,440448],[1666976400000,9.68,9.68,9.62,9.64,99202],[1667322000000,9.7,9.81,9.7,9.81,623486],[1667408400000,9.81,9.84,9.79,9.83,301308],[1667494800000,9.82,9.82,9.77,9.8,210713],[1667581200000,9.81,9.85,9.8,9.8,694050],[1667840400000,9.84,9.84,9.75,9.79,151419],[1667926800000,9.79,9.85,9.79,9.82,135998],[1668013200000,9.86,9.87,9.77,9.78,182498],[1668099600000,9.78,9.8,9.74,9.77,115266],[1668186000000,9.89,9.91,9.84,9.89,1454621],[1668445200000,9.89,9.89,9.8,9.85,63606],[1668531600000,9.85,9.89,9.8,9.8,83926],[1668618000000,9.85,9.85,9.75,9.78,124054],[1668704400000,9.76,9.76,9.7,9.72,175261],[1668790800000,9.71,9.73,9.7,9.73,38075],[1669050000000,9.8,9.81,9.7,9.72,53710],[1669136400000,9.75,9.8,9.71,9.73,1060891],[1669222800000,9.8,9.8,9.73,9.78,75999],[1669309200000,9.75,9.81,9.75,9.79,276006],[1669395600000,9.79,9.8,9.7,9.7,148013],[1669654800000,9.7,9.73,9.68,9.72,229895],[1669741200000,9.72,9.78,9.72,9.78,152941],[1669827600000,9.77,9.83,9.76,9.83,224843],[1669914000000,9.85,9.87,9.84,9.85,484151],[1670000400000,9.84,9.86,9.78,9.78,174168],[1670259600000,9.84,9.86,9.78,9.78,174168],[1670346000000,9.8,9.81,9.72,9.75,717515],[1670432400000,9.75,9.76,9.71,9.73,163548],[1670518800000,9.72,9.72,9.67,9.7,183271],[1670605200000,9.7,9.73,9.67,9.72,40578],[1670864400000,9.7,9.73,9.67,9.72,40578],[1670950800000,9.73,9.75,9.71,9.72,453815],[1671123600000,9.74,9.76,9.69,9.69,287695],[1671210000000,9.69,9.71,9.66,9.71,40974],[1671469200000,9.7,9.73,9.67,9.7,64896],[1671555600000,9.7,9.71,9.62,9.65,3271904],[1671642000000,9.65,9.65,9.62,9.65,99737],[1671728400000,9.63,9.7,9.63,9.69,64697],[1671814800000,9.64,9.71,9.64,9.71,58844],[1672074000000,9.71,9.76,9.7,9.75,134904],[1672160400000,9.75,9.87,9.75,9.86,480731],[1672246800000,9.86,9.9,9.83,9.89,543199],[1672333200000,9.91,9.99,9.89,9.99,406249],[1672419600000,10,10.02,9.97,10,300843],[1672765200000,10.06,10.06,10,10.06,1447922],[1672851600000,10,10.05,9.97,9.97,104962],[1672938000000,10,10,9.91,9.96,288725],[1673024400000,9.98,10.01,9.96,10,164878],[1673283600000,10.01,10.1,10.01,10.07,386170],[1673370000000,10.07,10.12,10.05,10.07,180493],[1673456400000,10.08,10.08,10,10.02,191354],[1673542800000,10.04,10.06,9.99,10.02,301528],[1673629200000,10.03,10.06,9.95,9.98,597723],[1673888400000,9.98,10.02,9.97,10,70959],[1673974800000,10,10,9.96,9.98,94505],[1674061200000,9.96,10,9.96,9.96,61159],[1674147600000,9.96,10.01,9.95,9.99,47680],[1674234000000,10,10.01,9.92,9.95,137520],[1674493200000,9.95,10.02,9.93,10.01,1226173],[1674579600000,9.97,10.02,9.97,9.99,66606],[1674666000000,10,10,9.95,9.97,286564],[1674752400000,10.02,10.02,9.89,9.9,339489],[1674838800000,9.91,9.96,9.89,9.95,262847],[1675098000000,9.98,9.98,9.91,9.94,180204],[1675184400000,9.94,9.96,9.87,9.87,430259],[1675270800000,9.88,9.96,9.88,9.94,213233],[1675357200000,9.97,9.98,9.92,9.94,690356],[1675443600000,9.67,9.67,9.59,9.66,828958],[1675702800000,9.76,9.76,9.61,9.63,310443],[1675789200000,9.7,9.7,9.58,9.65,419589],[1675875600000,9.65,9.65,9.55,9.56,545755],[1675962000000,9.57,9.58,9.5,9.58,184241],[1676048400000,9.57,9.57,9.49,9.54,226771],[1676307600000,9.5,9.56,9.48,9.55,273638],[1676394000000,9.57,9.59,9.49,9.53,389581],[1676480400000,9.55,9.57,9.48,9.49,865719],[1676566800000,9.6,9.6,9.51,9.57,93105],[1676653200000,9.57,9.58,9.52,9.56,189913],[1676912400000,9.58,9.58,9.51,9.55,66854],[1676998800000,9.55,9.6,9.53,9.59,185234],[1677085200000,9.59,9.6,9.55,9.56,139402],[1677171600000,9.55,9.55,9.5,9.51,128061],[1677258000000,9.72,9.73,9.43,9.47,3060420],[1677517200000,9.47,9.47,9.37,9.42,2198281],[1677603600000,9.46,9.46,9.33,9.37,1240129],[1677690000000,9.4,9.44,9.35,9.37,243127],[1677776400000,9.42,9.42,9.35,9.38,480457],[1677862800000,9.4,9.4,9.3,9.34,584224],[1678208400000,9.43,9.45,9.35,9.39,151974],[1678294800000,9.42,9.42,9.25,9.34,930891],[1678381200000,9.34,9.38,9.31,9.38,512369],[1678467600000,9.38,9.38,9.27,9.29,481384],[1678726800000,9.29,9.35,9.15,9.15,1267552],[1678813200000,9.15,9.2,8.82,8.87,6759147],[1678899600000,9.09,9.13,8.95,9.1,549364],[1678986000000,8.9,9.07,8.9,9.05,577907],[1679072400000,9.08,9.16,9.07,9.14,409258],[1679331600000,9.15,9.16,8.98,9.03,3381192],[1679418000000,9.04,9.21,9.04,9.21,300199],[1679504400000,9.23,9.27,9.22,9.25,365005],[1679590800000,9.25,9.32,9.23,9.29,314395],[1679677200000,9.29,9.34,9.28,9.3,342326],[1679936400000,9.29,9.31,9.27,9.29,112867],[1680022800000,9.34,9.37,9.33,9.35,281116],[1680109200000,9.37,9.41,9.36,9.37,368860],[1680195600000,9.38,9.4,9.35,9.37,368756],[1680282000000,9.39,9.45,9.37,9.42,511514],[1680541200000,9.5,9.5,9.32,9.38,319646],[1680627600000,9.4,9.4,9.3,9.35,252232],[1680714000000,9.4,9.4,9.17,9.2,2971680],[1680800400000,9.4,9.4,9.17,9.2,2971680],[1680886800000,9.2,9.24,9.19,9.23,615309],[1681146000000,9.23,9.37,9.21,9.34,290894],[1681232400000,9.34,9.35,9.3,9.33,584970],[1681318800000,9.32,9.35,9.26,9.33,114851],[1681405200000,9.32,9.35,9.26,9.33,114851],[1681491600000,9.32,9.35,9.26,9.33,114851],[1681750800000,9.33,9.4,9.32,9.37,294302],[1681837200000,9.38,9.38,9.32,9.34,113050],[1681923600000,9.24,9.34,9.24,9.3,1146653],[1682010000000,9.29,9.29,9.21,9.25,3367438],[1682096400000,9.25,9.27,9.1,9.15,762265],[1682355600000,9.15,9.17,9.12,9.14,105367],[1682442000000,9.18,9.18,9.08,9.12,587821],[1682528400000,9.11,9.14,9.05,9.13,190935],[1682614800000,9.15,9.15,9,9.04,892418],[1682701200000,9.07,9.09,8.98,9.01,2836627],[1682960400000,9.07,9.09,8.98,9.01,2836627],[1683046800000,9.03,9.05,8.99,9.02,237365],[1683133200000,9.03,9.05,8.94,9.05,1184173],[1683565200000,9.1,9.23,9.05,9.22,1830783],[1683651600000,9.2,9.28,9.2,9.25,299862],[1683738000000,9.24,9.27,9.2,9.26,162074],[1683824400000,9.26,9.31,9.24,9.25,310617],[1683910800000,9.25,9.27,9.17,9.27,916157],[1684170000000,9.32,9.34,9.15,9.18,1637717],[1684256400000,9.18,9.23,9.12,9.12,1244694],[1684342800000,9.13,9.14,8.99,9.04,1292318],[1684429200000,9.09,9.13,9.07,9.1,249162],[1684515600000,9.1,9.1,8.98,9,1845552],[1684774800000,9,9.09,8.86,9.09,5938154],[1684861200000,9.1,9.1,8.99,9.07,249430],[1684947600000,9.09,9.1,9.02,9.07,135100],[1685034000000,9.07,9.08,9.04,9.07,113267],[1685120400000,9.13,9.13,9.02,9.03,101987],[1685379600000,9.1,9.1,9.05,9.08,267227],[1685466000000,9.05,9.09,9.02,9.03,181186],[1685552400000,9.02,9.04,8.96,9.01,358135],[1685638800000,9.04,9.06,8.96,9.01,329151],[1685725200000,9.04,9.05,9,9,116364],[1685984400000,9.04,9.05,9,9,116364],[1686070800000,9.07,9.07,8.99,8.99,195040],[1686157200000,9,9.04,8.99,9.02,77354],[1686243600000,9.04,9.17,9.03,9.16,4842789],[1686330000000,9.07,9.19,9.07,9.19,616949],[1686589200000,9.05,9.16,9.05,9.13,81460],[1686675600000,9.15,9.24,9.14,9.23,400814],[1686762000000,9.23,9.25,9.2,9.22,583693],[1686848400000,9.25,9.25,9.18,9.22,500124],[1686934800000,9.23,9.28,9.17,9.24,433213],[1687194000000,9.24,9.27,9.2,9.24,193012],[1687280400000,9.28,9.28,9.1,9.12,422862],[1687366800000,9.1,9.12,9.01,9.03,926400],[1687453200000,9.06,9.09,8.96,8.99,1692771],[1687539600000,9.03,9.03,8.91,8.99,2245011],[1687798800000,9.01,9.01,8.88,8.89,1225094],[1687885200000,8.89,8.93,8.84,8.88,858254],[1687971600000,8.97,8.97,8.76,8.77,1828949],[1688058000000,8.77,8.91,8.74,8.84,2117459],[1688144400000,8.9,8.98,8.9,8.97,388986],[1688403600000,8.99,8.99,8.93,8.98,191633],[1688490000000,8.98,9.09,8.97,9.03,593486],[1688576400000,9.07,9.07,9.01,9.02,182152],[1688662800000,9,9,8.91,8.95,540214],[1688749200000,8.88,8.96,8.84,8.93,329494],[1689008400000,8.94,8.99,8.89,8.95,488232],[1689094800000,8.99,9.02,8.97,8.98,2383504],[1689181200000,8.98,9.04,8.93,8.93,546027],[1689267600000,8.98,8.99,8.94,8.99,88180],[1689354000000,8.99,9.09,8.99,9.07,294314],[1689613200000,9.14,9.2,9.12,9.19,629929],[1689699600000,9.22,9.24,9.16,9.22,303908],[1689786000000,9.23,9.29,9.19,9.21,1713984],[1689872400000,9.25,9.25,9.16,9.17,223795],[1689958800000,9.17,9.23,9.13,9.2,360487],[1690218000000,9.21,9.26,9.19,9.21,119468],[1690304400000,9.2,9.24,9.18,9.2,391556],[1690390800000,9.18,9.23,9.18,9.18,52684],[1690477200000,9.2,9.36,9.18,9.35,1258879],[1690563600000,9.2,9.36,9.18,9.35,1258879],[1690822800000,9.33,9.44,9.33,9.4,478083],[1690909200000,9.33,9.44,9.33,9.4,478083],[1690995600000,9.4,9.42,9.35,9.37,217479],[1691082000000,9.36,9.37,9.23,9.25,219053],[1691168400000,9.25,9.3,9.25,9.28,206504],[1691427600000,9.36,9.36,9.21,9.27,192912],[1691686800000,9.22,9.27,9.2,9.25,330342],[1691773200000,9.25,9.3,9.24,9.3,155433],[1692118800000,9.3,9.3,9.17,9.19,428160],[1692205200000,9.21,9.21,9.1,9.14,284005],[1692291600000,9.17,9.22,9.12,9.21,101853],[1692378000000,9.2,9.2,9.14,9.15,394122],[1692637200000,9.19,9.21,9.13,9.19,1620131],[1692723600000,9.23,9.32,9.23,9.3,430648],[1692810000000,9.32,9.36,9.31,9.34,758672],[1692896400000,9.35,9.41,9.35,9.37,504523],[1692982800000,9.4,9.4,9.32,9.35,376841],[1693242000000,9.4,9.42,9.38,9.41,361916],[1693328400000,9.43,9.43,9.39,9.41,176305],[1693414800000,9.43,9.46,9.42,9.44,225030],[1693501200000,9.43,9.43,9.37,9.38,163701],[1693587600000,9.38,9.4,9.35,9.35,309200],[1693846800000,9.38,9.4,9.28,9.29,297071],[1693933200000,9.32,9.32,9.26,9.28,225140],[1694019600000,9.3,9.31,9.25,9.29,532620],[1694106000000,9.3,9.34,9.27,9.29,82157],[1694192400000,9.3,9.3,9.27,9.27,91102],[1694451600000,9.27,9.28,9.2,9.24,230341],[1694538000000,9.23,9.28,9.23,9.26,146126],[1694624400000,9.26,9.26,9.21,9.24,130746],[1694710800000,9.23,9.28,9.22,9.27,61306],[1694797200000,9.27,9.3,9.27,9.3,145878],[1695315600000,9.1,9.11,9.04,9.09,231759],[1695661200000,9.15,9.18,9.07,9.1,376923],[1695747600000,9.1,9.1,9.01,9.01,671157],[1695834000000,9.01,9.03,8.97,9.03,985716],[1695920400000,9.07,9.07,8.94,8.95,717659],[1696006800000,8.95,9,8.85,8.87,2052859]]