[[1664902800000,4.78,4.84,4.44,4.5,72052118],[1664989200000,4.54,4.72,4.52,4.58,52746399],[1665075600000,4.62,4.66,4.44,4.54,30062884],[1665162000000,4.54,4.96,4.52,4.94,155706186],[1665421200000,4.88,4.98,4.8,4.9,74648370],[1665507600000,4.88,4.96,4.46,4.5,124635870],[1665594000000,4.6,4.62,4.5,4.52,20326825],[1665680400000,4.6,4.62,4.5,4.52,20326825],[1665766800000,4.6,4.62,4.5,4.52,20326825],[1666026000000,4.56,4.66,4.54,4.64,20484482],[1666112400000,4.66,4.72,4.62,4.62,19827931],[1666198800000,4.64,4.68,4.54,4.56,11164630],[1666285200000,4.56,4.66,4.52,4.6,13822008],[1666717200000,4.54,4.56,4.12,4.16,33349690],[1666803600000,4.18,4.24,4.12,4.18,11405674],[1666890000000,4.18,4.2,4.08,4.1,14079658],[1666976400000,4.1,4.3,4.1,4.2,24077024],[1667322000000,4.28,4.3,4.2,4.24,10507560],[1667408400000,4.22,4.26,4.16,4.16,9549164],[1667494800000,4.16,4.84,4.16,4.72,101274602],[1667581200000,4.68,4.82,4.64,4.76,39111333],[1667840400000,4.78,4.92,4.7,4.92,42814171],[1667926800000,4.88,5.1,4.7,4.78,81699184],[1668013200000,4.86,4.86,4.72,4.72,22117198],[1668099600000,4.72,4.82,4.7,4.76,11965312],[1668186000000,4.8,4.88,4.72,4.8,20340422],[1668445200000,4.76,4.82,4.5,4.5,28261741],[1668531600000,4.46,4.64,4.3,4.62,23646818],[1668618000000,4.58,4.7,4.58,4.64,10077634],[1668704400000,4.68,4.76,4.6,4.6,17386840],[1668790800000,4.6,4.66,4.44,4.52,10112436],[1669050000000,4.48,4.62,4.48,4.52,8446898],[1669136400000,4.54,4.64,4.54,4.56,11292343],[1669222800000,4.6,4.68,4.6,4.64,20112480],[1669309200000,4.64,4.66,4.54,4.54,9667826],[1669395600000,4.54,4.56,4.5,4.5,7105737],[1669654800000,4.5,4.66,4.48,4.66,11445708],[1669741200000,4.66,4.78,4.58,4.62,39883439],[1669827600000,4.64,4.68,4.38,4.42,50796713],[1669914000000,4.46,4.5,4.4,4.42,8387800],[1670000400000,4.44,4.46,4.38,4.4,5061901],[1670259600000,4.44,4.46,4.38,4.4,5061901],[1670346000000,4.4,4.48,4.4,4.44,8409000],[1670432400000,4.46,4.48,4.4,4.42,3634996],[1670518800000,4.42,4.48,4.42,4.44,3920661],[1670605200000,4.46,4.52,4.42,4.5,6529610],[1670864400000,4.46,4.52,4.42,4.5,6529610],[1670950800000,4.52,4.6,4.48,4.56,9598612],[1671123600000,4.74,4.76,4.56,4.6,19158224],[1671210000000,4.62,4.72,4.6,4.66,14257301],[1671469200000,4.62,4.72,4.62,4.66,9241999],[1671555600000,4.7,4.74,4.46,4.5,30621824],[1671642000000,4.52,4.56,4.48,4.52,8115600],[1671728400000,4.52,4.54,4.5,4.5,6995327],[1671814800000,4.48,4.62,4.48,4.62,10511739],[1672074000000,4.6,4.74,4.6,4.7,16977257],[1672160400000,4.76,4.92,4.66,4.72,55956496],[1672246800000,4.82,4.9,4.76,4.82,36410766],[1672333200000,4.8,4.86,4.78,4.84,13033500],[1672419600000,4.84,4.86,4.64,4.74,29015156],[1672765200000,4.72,4.74,4.7,4.7,6884985],[1672851600000,4.7,4.78,4.7,4.78,13851980],[1672938000000,4.8,4.9,4.72,4.72,30599253],[1673024400000,4.72,4.82,4.72,4.8,11329752],[1673283600000,4.82,4.9,4.76,4.78,27977159],[1673370000000,4.78,4.88,4.7,4.78,20410457],[1673456400000,4.8,4.8,4.72,4.72,7297535],[1673542800000,4.74,4.84,4.74,4.82,14063071],[1673629200000,4.82,4.88,4.74,4.84,23254929],[1673888400000,4.92,5.05,4.88,4.98,60895039],[1673974800000,5,5.05,4.9,5,30124856],[1674061200000,5,5.1,4.94,4.94,24937674],[1674147600000,4.92,5,4.8,4.86,16318180],[1674234000000,4.86,5.05,4.84,5.05,25560853],[1674493200000,5.2,5.25,5.05,5.25,29801694],[1674579600000,5.35,5.4,5.05,5.2,44677942],[1674666000000,5.25,5.4,5.2,5.4,25177254],[1674752400000,5.4,6.25,5.35,6,130515783],[1674838800000,6,6.2,5.85,6.05,38161842],[1675098000000,6.05,6.2,5.95,6.1,29014573],[1675184400000,6.1,6.25,5.85,5.9,37222638],[1675270800000,5.95,6.1,5.7,5.8,33765518],[1675357200000,5.9,5.95,5.7,5.85,18626261],[1675443600000,5.9,6,5.75,5.8,17599658],[1675702800000,5.7,5.8,5.6,5.65,11943842],[1675789200000,5.75,5.95,5.7,5.85,23098458],[1675875600000,5.85,5.95,5.65,5.7,16489846],[1675962000000,5.7,5.75,5.5,5.65,13627423],[1676048400000,5.6,5.8,5.5,5.7,13259638],[1676307600000,5.7,5.8,5.65,5.7,5301220],[1676394000000,5.75,5.75,5.15,5.3,42926688],[1676480400000,5.25,5.35,5,5.15,11726304],[1676566800000,5.2,5.4,5.2,5.25,14068520],[1676653200000,5.25,5.35,5.1,5.2,5875500],[1676912400000,5.2,5.35,5.15,5.3,7301225],[1676998800000,5.3,5.4,5.25,5.35,3724638],[1677085200000,5.3,5.3,5.15,5.2,3960601],[1677171600000,5.2,5.2,4.96,5.05,13308212],[1677258000000,5.1,5.3,5.1,5.2,7423643],[1677517200000,5.2,5.3,5.1,5.2,3409556],[1677603600000,5.25,5.35,5.1,5.25,8079730],[1677690000000,5.3,5.3,4.9,4.9,18680388],[1677776400000,4.92,5.05,4.92,5,6465219],[1677862800000,5,5.05,4.86,4.9,6527040],[1678208400000,4.92,5.1,4.92,5.05,4365014],[1678294800000,5,5.1,4.96,5.1,2741192],[1678381200000,5.1,5.15,5.05,5.05,4912100],[1678467600000,5.1,5.15,5,5,8544142],[1678726800000,4.8,4.9,4.76,4.76,6043642],[1678813200000,4.8,4.88,4.72,4.72,6564736],[1678899600000,4.78,4.94,4.76,4.9,5259001],[1678986000000,4.86,4.88,4.7,4.84,12682001],[1679072400000,4.86,4.94,4.86,4.86,4686210],[1679331600000,4.86,4.86,4.56,4.56,17483084],[1679418000000,4.6,4.64,4.52,4.56,4969802],[1679504400000,4.6,4.64,4.52,4.52,4023107],[1679590800000,4.52,4.6,4.52,4.56,1632001],[1679677200000,4.56,4.58,4.52,4.52,2406300],[1679936400000,4.52,4.62,4.52,4.54,4040903],[1680022800000,4.56,4.66,4.56,4.6,5648643],[1680109200000,4.64,4.74,4.64,4.72,4167120],[1680195600000,4.74,4.78,4.64,4.64,6373105],[1680282000000,4.64,4.66,4.6,4.6,2189030],[1680541200000,4.62,4.7,4.6,4.68,6046000],[1680627600000,4.68,4.76,4.62,4.7,4969604],[1680714000000,4.7,4.72,4.54,4.56,6650203],[1680800400000,4.7,4.72,4.54,4.56,6650203],[1680886800000,4.56,4.66,4.56,4.64,2245754],[1681146000000,4.64,4.68,4.62,4.66,1364239],[1681232400000,4.64,4.68,4.56,4.56,2885660],[1681318800000,4.6,4.6,4.46,4.52,9113453],[1681405200000,4.6,4.6,4.46,4.52,9113453],[1681491600000,4.6,4.6,4.46,4.52,9113453],[1681750800000,4.46,4.5,4.34,4.34,15004677],[1681837200000,4.36,4.46,4.36,4.38,5276122],[1681923600000,4.42,4.46,4.34,4.34,9950582],[1682010000000,4.34,4.36,4.24,4.24,5706210],[1682096400000,4.26,4.3,4.2,4.2,3310400],[1682355600000,4.22,4.26,4.2,4.22,1558518],[1682442000000,4.24,4.24,4.14,4.14,3485838],[1682528400000,4.14,4.22,4.14,4.18,1896406],[1682614800000,4.18,4.18,4.14,4.18,1773300],[1682701200000,4.18,4.22,3.92,3.98,7066295],[1682960400000,4.18,4.22,3.92,3.98,7066295],[1683046800000,3.98,4.04,3.88,3.88,4579789],[1683133200000,3.88,3.9,3.8,3.88,4687000],[1683565200000,3.88,3.94,3.82,3.88,2843000],[1683651600000,3.9,4,3.86,3.94,1976400],[1683738000000,3.96,4.08,3.94,4.02,3806701],[1683824400000,3.96,3.98,3.84,3.84,5454335],[1683910800000,3.84,3.86,3.7,3.74,6689261],[1684170000000,3.7,3.74,3.66,3.68,3122000],[1684256400000,3.72,3.8,3.7,3.74,972301],[1684342800000,3.74,3.76,3.68,3.7,674065],[1684429200000,3.72,3.76,3.7,3.72,510540],[1684515600000,3.74,3.76,3.7,3.72,501200],[1684774800000,3.7,3.74,3.64,3.74,1368202],[1684861200000,3.78,3.9,3.72,3.86,2459000],[1684947600000,3.88,3.94,3.84,3.86,2090400],[1685034000000,3.88,3.92,3.88,3.88,573501],[1685120400000,3.9,3.96,3.86,3.94,1358710],[1685379600000,3.96,3.98,3.9,3.9,1894005],[1685466000000,3.9,3.92,3.76,3.76,2376421],[1685552400000,3.76,3.8,3.7,3.72,2432810],[1685638800000,3.74,3.76,3.7,3.7,414307],[1685725200000,3.74,3.76,3.68,3.68,1045610],[1685984400000,3.74,3.76,3.68,3.68,1045610],[1686070800000,3.7,3.76,3.68,3.68,846300],[1686157200000,3.72,3.82,3.66,3.78,2611675],[1686243600000,3.8,3.88,3.8,3.84,1457725],[1686330000000,3.86,3.92,3.86,3.9,2061600],[1686589200000,3.9,3.9,3.84,3.84,641700],[1686675600000,3.86,3.96,3.84,3.92,2263022],[1686762000000,3.92,3.96,3.88,3.88,1705832],[1686848400000,3.86,3.9,3.76,3.78,1800900],[1686934800000,3.76,3.8,3.7,3.74,1438100],[1687194000000,3.74,3.88,3.72,3.82,1016300],[1687280400000,3.86,4.04,3.82,4,9027902],[1687366800000,4.02,4.02,3.78,3.8,6983862],[1687453200000,3.78,3.88,3.74,3.82,1623800],[1687539600000,3.86,3.9,3.76,3.78,1403350],[1687798800000,3.78,3.8,3.62,3.62,3269180],[1687885200000,3.62,3.74,3.6,3.6,1573300],[1687971600000,3.62,3.68,3.6,3.6,1713861],[1688058000000,3.64,3.7,3.64,3.68,554509],[1688144400000,3.7,3.74,3.62,3.66,1444181],[1688403600000,3.68,3.72,3.62,3.62,1272643],[1688490000000,3.64,3.7,3.64,3.66,832300],[1688576400000,3.66,3.68,3.6,3.6,1040263],[1688662800000,3.6,3.64,3.6,3.62,793175],[1688749200000,3.62,3.68,3.6,3.64,1073700],[1689008400000,3.62,3.64,3.58,3.62,780500],[1689094800000,3.62,3.66,3.6,3.62,339605],[1689181200000,3.62,3.64,3.58,3.58,663900],[1689267600000,3.58,3.62,3.54,3.56,1235700],[1689354000000,3.58,3.62,3.58,3.6,844100],[1689613200000,3.6,3.64,3.58,3.62,401730],[1689786000000,3.64,3.64,3.58,3.6,921150],[1689872400000,3.6,3.66,3.6,3.62,750294],[1689958800000,3.64,3.64,3.58,3.6,382602],[1690218000000,3.62,3.62,3.52,3.54,1079100],[1690304400000,3.54,3.58,3.48,3.5,1941732],[1690390800000,3.5,3.5,3.42,3.42,893196],[1690477200000,3.42,3.48,3.42,3.46,509201],[1690995600000,3.46,3.46,3.2,3.2,9176250],[1691082000000,3.22,3.22,3.14,3.14,1878133],[1691168400000,3.14,3.2,3.14,3.18,815017],[1691686800000,3.04,3.08,3.02,3.04,454000],[1691773200000,2.98,2.98,2.84,2.86,5090233],[1692205200000,2.84,2.86,2.78,2.78,1745799],[1692378000000,3.06,3.06,2.92,2.92,1483637],[1692637200000,2.98,2.98,2.9,2.92,556600],[1692896400000,2.98,3.06,2.98,3,6925600],[1692982800000,3,3,2.92,2.94,3874927],[1693242000000,2.94,3.02,2.94,3,1364500],[1693933200000,3.26,3.42,3.26,3.3,14223426],[1694192400000,3.28,3.3,3.24,3.26,1181469],[1695056400000,3.2,3.22,3.1,3.1,500800],[1695142800000,3.12,3.16,3.1,3.14,717100],[1695229200000,3.14,3.14,3.02,3.02,1836000],[1695315600000,3.04,3.08,3.02,3.06,562900],[1695661200000,3.12,3.22,3.08,3.1,4580000],[1695747600000,3.1,3.16,2.94,2.96,3242600],[1695834000000,2.94,3,2.9,2.96,1207400],[1695920400000,3.02,3.02,2.92,2.96,575700],[1696006800000,2.94,3,2.94,2.96,667800],[1696266000000,2.98,2.98,2.9,2.92,543000],[1696352400000,2.9,2.9,2.86,2.9,402700],[1696438800000,2.84,2.94,2.84,2.9,315800],[1696525200000,2.9,2.96,2.88,2.88,399400],[1696611600000,2.9,2.94,2.86,2.9,169000],[1696870800000,2.88,2.9,2.82,2.82,431400],[1696957200000,2.84,2.86,2.72,2.74,2085900],[1697043600000,2.74,2.82,2.74,2.82,204600],[1697130000000,2.84,2.92,2.8,2.92,878600],[1697475600000,2.94,2.94,2.84,2.88,1416100],[1697562000000,2.92,2.92,2.84,2.88,750300],[1697648400000,2.9,2.96,2.84,2.9,1841300],[1697734800000,2.88,2.96,2.88,2.88,1987600],[1697821200000,2.9,2.9,2.72,2.72,1401200],[1698166800000,2.74,2.78,2.64,2.68,777700],[1698253200000,2.66,2.76,2.66,2.72,328000],[1698339600000,2.74,2.8,2.68,2.72,814300],[1698426000000,2.74,2.8,2.7,2.76,446800],[1698685200000,2.76,2.78,2.72,2.72,578000],[1698771600000,2.78,2.78,2.62,2.64,955000],[1698858000000,2.7,2.7,2.62,2.62,286600],[1698944400000,2.64,2.7,2.64,2.68,150600],[1699030800000,2.66,2.72,2.66,2.7,1259600],[1699290000000,2.7,2.74,2.62,2.64,1270000],[1699376400000,2.64,2.66,2.58,2.6,1363900],[1699462800000,2.62,2.62,2.56,2.6,935700],[1699549200000,2.6,2.6,2.5,2.52,1764800],[1699635600000,2.54,2.62,2.48,2.48,1103700],[1699894800000,2.48,2.48,2.38,2.4,2135700],[1699981200000,2.42,2.48,2.38,2.4,974200],[1700067600000,2.44,2.44,2.4,2.42,1759200],[1700154000000,2.44,2.44,2.38,2.42,1513600],[1700240400000,2.42,2.56,2.42,2.56,2674500],[1700499600000,2.56,2.6,2.54,2.56,1515700],[1700586000000,2.56,2.6,2.56,2.6,663000],[1700672400000,2.62,2.62,2.56,2.62,285800],[1700758800000,2.6,2.62,2.56,2.56,485600],[1700845200000,2.56,2.62,2.5,2.5,607300],[1701104400000,2.52,2.52,2.48,2.48,686400],[1701190800000,2.5,2.6,2.5,2.52,1305500],[1701277200000,2.56,2.56,2.44,2.44,706900],[1701363600000,2.48,2.48,2.4,2.42,1262600],[1701450000000,2.42,2.44,2.4,2.42,865100],[1701709200000,2.42,2.44,2.4,2.4,1108500],[1701882000000,2.42,2.42,2.36,2.38,2556800],[1701968400000,2.36,2.36,2.3,2.3,3497300],[1702054800000,2.32,2.34,2.26,2.32,1188100],[1702400400000,2.3,2.4,2.28,2.4,625200],[1702486800000,2.38,2.38,2.28,2.36,806500],[1702573200000,2.36,2.42,2.34,2.42,720400],[1702659600000,2.44,2.48,2.4,2.42,590400],[1702918800000,2.48,2.48,2.4,2.46,264700],[1703005200000,2.46,2.48,2.42,2.44,374700],[1703091600000,2.5,2.5,2.42,2.44,262900],[1703178000000,2.44,2.46,2.42,2.46,303700],[1703264400000,2.46,2.46,2.38,2.44,382100],[1703264400000,2.46,2.46,2.38,2.44,382100],[1703523600000,2.44,2.62,2.44,2.6,2791500],[1703523600000,2.44,2.62,2.44,2.6,2791500],[1703610000000,2.76,2.76,2.62,2.66,3639900],[1703696400000,2.68,2.7,2.62,2.62,987000],[1703782800000,2.64,2.8,2.6,2.8,4568400],[1704214800000,2.8,2.84,2.74,2.8,2095100],[1704301200000,2.82,2.9,2.78,2.88,2872500],[1704387600000,2.92,2.94,2.84,2.88,1580300],[1704474000000,2.9,2.94,2.88,2.88,1490000],[1704733200000,2.9,2.92,2.78,2.78,3460400],[1704819600000,2.76,2.86,2.74,2.86,898400],[1704906000000,2.86,2.86,2.82,2.82,439300],[1704992400000,2.9,3.04,2.8,3,7192000],[1705078800000,3.02,3.04,2.94,3.04,2733600],[1705338000000,3.1,3.22,3.04,3.14,11693500],[1705424400000,3.12,3.14,3.06,3.06,2022000],[1705510800000,3.08,3.08,2.94,2.98,2678400],[1705597200000,3,3.04,2.98,3,1403500],[1705942800000,3,3,2.94,2.94,745600],[1706029200000,2.96,2.96,2.82,2.84,2813400],[1706115600000,2.8,2.96,2.78,2.96,1058000],[1706202000000,3,3,2.92,2.98,671300],[1706288400000,3,3.02,2.94,2.98,665700],[1706547600000,3.04,3.1,2.98,3.06,2076500],[1706634000000,3.08,3.14,3.06,3.1,2082200],[1706720400000,3.1,3.12,3,3,1486000],[1706806800000,3.02,3.02,2.96,2.98,446000],[1706893200000,2.98,3.04,2.98,3.02,404300],[1707152400000,3.04,3.14,3.04,3.06,1092200],[1707238800000,3.08,3.14,3.04,3.1,1304100],[1707325200000,3.08,3.1,2.96,3.02,2241800],[1707411600000,3.04,3.04,2.98,3,659500],[1707498000000,3.02,3.04,3,3,708300],[1707757200000,3,3.02,2.96,2.96,627900],[1707843600000,2.96,3.04,2.96,3,1028700],[1707930000000,3.02,3.02,2.98,3,418600],[1708016400000,3.02,3.1,3.02,3.1,1188700],[1708102800000,3.14,3.26,3.1,3.18,9682100],[1708362000000,3.24,3.4,3.24,3.28,16753500],[1708448400000,3.3,3.32,3.2,3.2,4164900],[1708534800000,3.2,3.28,3.18,3.24,3618400],[1708621200000,3.26,3.32,3.24,3.28,4335000],[1708707600000,3.28,3.3,3.14,3.16,4127600],[1709053200000,3.18,3.26,3.16,3.24,1864500],[1709139600000,3.26,3.28,3.14,3.2,1747200],[1709226000000,3.1,3.12,2.98,3.1,4288700],[1709312400000,3.14,3.14,3,3.02,3098600],[1709571600000,3,3.04,2.96,3.04,1299900],[1709658000000,3,3.06,3,3,1629200],[1709744400000,3.04,3.12,3,3.08,1703200],[1709830800000,3.1,3.12,3.06,3.12,1075600],[1709917200000,3.12,3.24,3.12,3.24,3062100],[1710176400000,3.3,3.42,3.24,3.24,10044200],[1710262800000,3.28,3.4,3.26,3.36,12400500],[1710349200000,3.38,3.4,3.32,3.34,4306700],[1710435600000,3.38,3.58,3.38,3.58,18552100],[1710522000000,3.6,3.62,3.56,3.56,7639400],[1710781200000,3.6,3.78,3.52,3.56,14279200],[1710867600000,3.52,3.52,3.38,3.4,7306700],[1710954000000,3.4,3.44,3.26,3.26,3349200],[1711040400000,3.32,3.36,3.22,3.24,4315600],[1711126800000,3.24,3.3,3.14,3.3,5507500],[1711386000000,3.36,3.38,3.24,3.26,3487400],[1711472400000,3.26,3.28,3.18,3.18,2392500],[1711558800000,3.18,3.24,3.18,3.2,1771700],[1711645200000,3.24,3.24,3.1,3.12,3127000],[1711731600000,3.12,3.18,3.12,3.12,1036900],[1711990800000,3.16,3.18,3.12,3.14,1169500],[1712077200000,3.14,3.14,3.06,3.08,1621600],[1712250000000,2.98,3,2.86,2.9,3254600],[1712336400000,2.9,2.98,2.9,2.94,1147400],[1712682000000,2.92,3,2.88,2.98,1045100],[1712768400000,2.96,3.02,2.96,3.02,1872400],[1712854800000,3.02,3.02,2.96,2.96,1464800],[1713373200000,2.92,2.92,2.84,2.86,2264100],[1713459600000,2.84,2.86,2.82,2.84,960000],[1713546000000,2.78,2.8,2.76,2.78,3436400],[1713805200000,2.76,2.84,2.74,2.84,638400],[1713891600000,2.82,2.86,2.82,2.86,351500],[1713978000000,2.84,2.84,2.8,2.8,241400],[1714064400000,2.78,2.82,2.76,2.8,782600],[1714150800000,2.82,2.82,2.76,2.78,274800],[1714410000000,2.82,2.92,2.82,2.92,1411100],[1714496400000,2.94,2.98,2.92,2.94,2231900],[1714669200000,2.94,2.94,2.84,2.86,1069500],[1714755600000,2.86,2.9,2.86,2.86,385800],[1715101200000,2.9,2.92,2.86,2.9,361000],[1715187600000,2.9,2.92,2.88,2.92,250400],[1715274000000,2.92,2.94,2.82,2.86,629100],[1715360400000,2.88,2.88,2.8,2.8,531400],[1715619600000,2.88,2.88,2.82,2.82,293100],[1715706000000,2.86,2.86,2.78,2.82,1245900],[1715792400000,2.82,2.86,2.82,2.86,561600],[1715878800000,2.84,2.96,2.8,2.88,1524300],[1715965200000,2.88,2.92,2.86,2.86,1552000],[1716224400000,2.88,2.94,2.86,2.88,2906900],[1716310800000,2.9,2.9,2.76,2.8,2232500],[1716483600000,2.8,2.82,2.7,2.72,2317800],[1716570000000,2.72,2.76,2.72,2.74,999100],[1716829200000,2.74,2.78,2.74,2.78,1149000],[1716915600000,2.86,3.06,2.84,2.98,8708000],[1717002000000,3.08,3.28,3.04,3.2,22465000],[1717088400000,3.26,3.36,3.2,3.2,17786800],[1717174800000,3.22,3.44,3.18,3.44,19273800],[1717520400000,3.36,3.48,3.3,3.32,11736300],[1717606800000,3.32,3.5,3.32,3.36,7109100],[1717693200000,3.36,3.44,3.32,3.42,6447000],[1717693200000,3.36,3.44,3.32,3.42,6447000],[1717693200000,3.36,3.44,3.32,3.42,6447000],[1717779600000,3.52,3.96,3.48,3.86,43293900],[1718038800000,3.98,4.02,3.78,3.78,19738400],[1718125200000,3.76,3.86,3.68,3.68,7263300],[1718211600000,3.68,3.92,3.66,3.92,14027200],[1718298000000,3.94,3.96,3.76,3.76,13747400],[1718384400000,3.78,3.96,3.62,3.68,16514100],[1718643600000,3.64,3.68,3.56,3.64,4984200],[1718730000000,3.66,3.76,3.64,3.7,2988700],[1718816400000,3.74,3.78,3.56,3.74,6145300],[1718902800000,3.74,3.88,3.7,3.86,7963500],[1718989200000,3.9,3.94,3.86,3.9,11814900],[1719248400000,3.66,3.74,3.48,3.72,13161500],[1719334800000,3.74,3.8,3.7,3.7,6732500],[1719421200000,3.72,3.72,3.62,3.66,2100300],[1719507600000,3.64,3.72,3.62,3.64,1685700],[1719594000000,3.68,3.68,3.56,3.58,2860700],[1719853200000,3.6,3.68,3.58,3.6,891700],[1719939600000,3.62,3.62,3.52,3.56,1441000],[1720026000000,3.58,3.62,3.52,3.62,1125200],[1720112400000,3.62,3.74,3.6,3.68,3185400],[1720198800000,3.64,3.64,3.4,3.5,6066100],[1720458000000,3.64,3.7,3.56,3.64,9628000],[1720544400000,3.52,3.54,3.44,3.48,5413900],[1720630800000,3.48,3.52,3.44,3.44,2181200],[1720717200000,3.46,3.5,3.46,3.46,1423300],[1720803600000,3.46,3.56,3.46,3.52,1541200],[1721062800000,3.52,3.54,3.44,3.46,1487500],[1721149200000,3.46,3.5,3.46,3.46,449200],[1721235600000,3.4,3.46,3.24,3.36,3552900],[1721322000000,3.36,3.46,3.32,3.38,1559600],[1721408400000,3.38,3.44,3.3,3.42,2117000],[1721754000000,3.48,3.48,3.32,3.34,2281500],[1721840400000,3.34,3.38,3.3,3.38,2490000],[1721926800000,3.34,3.36,3.2,3.2,2881900],[1722013200000,3.14,3.28,3.14,3.26,2266300],[1722358800000,3.26,3.3,3.18,3.18,1472400],[1722445200000,3.18,3.42,3.18,3.38,4724800],[1722531600000,3.42,3.44,3.34,3.38,5564000],[1722618000000,3.36,3.38,3.24,3.28,2069000],[1722877200000,3.22,3.24,2.98,3.04,5699500],[1722963600000,3.1,3.1,2.94,2.98,2761300],[1723050000000,3,3.16,2.98,3.16,3253100],[1723136400000,3.18,3.4,3.18,3.32,4677400],[1723222800000,3.36,3.36,3.2,3.24,2310200],[1723568400000,3.32,3.42,3.26,3.28,12259100],[1723654800000,3.28,3.32,3.22,3.28,3731100],[1723741200000,3.34,3.46,3.3,3.46,14035500],[1723827600000,3.48,3.5,3.4,3.42,5408400],[1724086800000,3.44,3.46,3.32,3.38,4362900],[1724173200000,3.44,3.52,3.44,3.5,9212000],[1724259600000,3.52,3.56,3.42,3.46,8145300],[1724346000000,3.48,3.5,3.36,3.36,5572800],[1724432400000,3.4,3.42,3.34,3.38,6141700],[1724691600000,3.4,3.54,3.34,3.54,6083200],[1724778000000,3.62,3.68,3.54,3.64,14032200],[1724864400000,3.72,3.74,3.62,3.66,12228300],[1724950800000,3.7,3.74,3.6,3.62,9394200],[1725037200000,3.64,3.74,3.64,3.72,9499400],[1725296400000,3.7,3.7,3.52,3.54,7644600],[1725382800000,3.58,3.6,3.54,3.58,4486600],[1725469200000,3.52,3.52,3.44,3.52,4337000],[1725555600000,3.54,3.62,3.54,3.58,5283600],[1725642000000,3.6,3.6,3.52,3.54,4997200],[1725901200000,3.58,3.66,3.5,3.62,6293800],[1725987600000,3.66,3.66,3.58,3.6,4434100],[1726074000000,3.62,3.66,3.54,3.54,2736000],[1726160400000,3.54,3.7,3.5,3.66,8245000],[1726246800000,3.7,3.8,3.66,3.66,14720700],[1726506000000,3.64,3.88,3.62,3.86,22455300],[1726592400000,3.88,3.96,3.84,3.86,12234600],[1726678800000,3.86,3.94,3.76,3.82,11893700],[1726765200000,3.84,3.92,3.78,3.84,9159200],[1726851600000,3.84,3.88,3.78,3.86,5511100],[1727110800000,3.84,3.84,3.7,3.76,5990900],[1727197200000,3.78,4.16,3.76,3.96,28229700],[1727283600000,4.06,4.12,3.96,3.98,20479400],[1727370000000,3.92,3.92,3.8,3.82,7575800],[1727456400000,3.84,3.84,3.74,3.74,7356500],[1727715600000,3.9,3.96,3.86,3.9,9395500],[1727802000000,3.9,4.04,3.86,4.04,6487900],[1727888400000,4,4.02,3.9,3.9,5733700],[1727974800000,3.06,3.46,3.04,3.4,23652600],[1728061200000,3.36,3.4,3.28,3.34,6627900],[1728320400000,3.3,3.44,3.3,3.42,4349500],[1728406800000,3.4,3.44,3.34,3.36,3669800],[1728493200000,3.38,3.44,3.3,3.3,5759300],[1728579600000,3.34,3.38,3.3,3.32,3677700],[1728666000000,3.32,3.36,3.3,3.32,2566100],[1729011600000,3.32,3.32,3.26,3.26,3708200],[1729098000000,3.28,3.34,3.28,3.34,3675300],[1729184400000,3.36,3.36,3.26,3.3,2522900],[1729270800000,3.32,3.34,3.26,3.28,1841400],[1729530000000,3.26,3.26,3.06,3.14,5547900],[1729616400000,3.2,3.2,3.14,3.16,1233200],[1729789200000,3.16,3.24,3.16,3.2,793000],[1729875600000,3.24,3.26,3.18,3.24,2239700],[1730134800000,3.24,3.32,3.18,3.24,3511400],[1730221200000,3.28,3.3,3.22,3.3,1657900],[1730307600000,3.3,3.3,3.24,3.24,1903900],[1730394000000,3.24,3.34,3.2,3.32,2128000],[1730480400000,3.32,3.32,3.26,3.3,900700],[1730739600000,3.28,3.28,3.22,3.24,700400],[1730826000000,3.24,3.34,3.24,3.3,1787000],[1730912400000,3.34,3.42,3.28,3.34,13306200],[1730998800000,3.36,3.44,3.36,3.44,5934900],[1731085200000,3.5,3.52,3.42,3.46,6775400],[1731344400000,3.42,3.42,3.24,3.28,5029300],[1731430800000,3.32,3.32,3.18,3.2,4765400],[1731517200000,3.16,3.24,3.14,3.16,4734200],[1731603600000,3.3,3.54,3.28,3.34,19859300],[1731690000000,3.36,3.38,3.26,3.3,5238400],[1731949200000,3.3,3.32,3.22,3.24,3971800],[1732035600000,3.26,3.32,3.24,3.3,2912400],[1732122000000,3.28,3.34,3.26,3.3,3053400],[1732208400000,3.32,3.32,3.22,3.24,2009400],[1732294800000,3.26,3.26,3.16,3.22,2647000],[1732554000000,3.26,3.3,3.2,3.2,2969300],[1732640400000,3.22,3.3,3.18,3.18,5470900],[1732726800000,3.2,3.24,3.16,3.22,1886900],[1732813200000,3.22,3.32,3.22,3.32,4122400],[1732899600000,3.32,3.46,3.3,3.44,4894500],[1733158800000,3.44,3.72,3.44,3.68,11836200],[1733245200000,3.68,3.78,3.62,3.74,6325200],[1733331600000,3.74,3.78,3.68,3.7,3612300],[1733504400000,3.72,3.78,3.68,3.7,3947400],[1733763600000,3.7,3.78,3.62,3.72,3774800],[1733936400000,3.7,3.78,3.7,3.74,3585000],[1734022800000,3.74,3.86,3.68,3.78,7756700],[1734109200000,3.8,3.8,3.68,3.72,2667600],[1734368400000,3.74,3.74,3.66,3.7,1649000],[1734454800000,3.68,3.68,3.56,3.56,3420200],[1734541200000,3.58,3.68,3.58,3.62,1612300],[1734627600000,3.66,3.66,3.56,3.6,1844400],[1734714000000,3.64,3.64,3.4,3.42,3336300],[1734973200000,3.42,3.56,3.42,3.54,838400],[1735059600000,3.54,3.6,3.5,3.58,2080400],[1735146000000,3.56,3.64,3.56,3.6,2064800],[1735232400000,3.6,3.6,3.52,3.56,1099700],[1735318800000,3.56,3.68,3.52,3.64,1547700],[1735578000000,3.64,3.64,3.54,3.58,1410700],[1735837200000,3.58,3.6,3.54,3.56,1422000],[1735923600000,3.54,3.64,3.54,3.62,1097500],[1736182800000,3.62,3.68,3.56,3.58,2228500],[1736269200000,3.6,3.6,3.4,3.48,3930900],[1736355600000,3.48,3.48,3.36,3.4,1607100],[1736442000000,3.4,3.4,3.32,3.34,1669800],[1736528400000,3.3,3.36,3.28,3.34,1639500],[1736787600000,3.34,3.34,3.28,3.28,1790500],[1736874000000,3.3,3.36,3.24,3.24,1530600],[1736960400000,3.28,3.32,3.24,3.28,1467100],[1737046800000,3.32,3.32,3.26,3.28,1017000],[1737133200000,3.28,3.28,3.14,3.16,3244800],[1737392400000,3.14,3.2,3.12,3.18,797300],[1737478800000,3.18,3.28,3.18,3.28,1111700],[1737565200000,3.26,3.32,3.22,3.32,1522600],[1737651600000,3.32,3.32,3.2,3.22,1583200],[1737738000000,3.24,3.24,3.18,3.22,579600],[1737997200000,3.18,3.22,3.18,3.18,571700],[1738083600000,3.2,3.2,3.12,3.2,605900],[1738170000000,3.2,3.2,3.16,3.18,456400],[1738256400000,3.18,3.18,3.14,3.16,719600],[1738342800000,3.18,3.24,3.1,3.12,2713000],[1738602000000,3.08,3.18,3.02,3.14,2171500],[1738688400000,3.14,3.2,3.12,3.14,776300],[1738774800000,3.12,3.14,3.06,3.06,1702600],[1738861200000,3.08,3.08,2.98,2.98,2380700],[1738947600000,3,3.12,3,3.12,2043600],[1739206800000,3.04,3.1,3,3.02,929300],[1739293200000,3.02,3.1,3.02,3.08,490000],[1739466000000,3.04,3.12,3.04,3.04,882300],[1739552400000,3.08,3.14,3.04,3.06,2606800],[1739811600000,3.06,3.14,3.02,3.14,1349200],[1739898000000,3.14,3.2,3.08,3.16,2861000],[1739984400000,3.16,3.26,3.16,3.22,4126900],[1740070800000,3.26,3.26,3.18,3.2,1887000],[1740157200000,3.24,3.52,3.24,3.46,9420700],[1740416400000,3.44,3.48,3.38,3.44,2714400],[1740502800000,3.46,3.54,3.4,3.46,2877300],[1740589200000,3.44,3.58,3.44,3.58,3747300],[1740675600000,3.6,3.6,3.52,3.56,2208500],[1740762000000,3.42,3.46,3.38,3.38,6648500],[1741021200000,3.38,3.42,3.24,3.34,7029800],[1741107600000,3.3,3.4,3.24,3.26,1039000],[1741194000000,3.26,3.36,3.26,3.36,1280400],[1741280400000,3.38,3.4,3.28,3.3,1233600],[1741366800000,3.34,3.38,3.3,3.38,765200],[1741626000000,3.38,3.42,3.34,3.4,955200],[1741712400000,3.38,3.44,3.36,3.42,1537700],[1741798800000,3.42,3.42,3.28,3.34,2911700],[1741885200000,3.34,3.36,3.26,3.28,2445800],[1741971600000,3.28,3.32,3.28,3.3,996700],[1742230800000,3.34,3.34,3.28,3.32,1226300],[1742317200000,3.32,3.34,3.26,3.32,1328900],[1742403600000,3.08,3.2,3.08,3.18,1979700],[1742490000000,3.2,3.24,3.18,3.2,806300],[1742576400000,3.2,3.22,3.16,3.16,543800],[1742835600000,3.2,3.2,3.14,3.16,338000],[1742922000000,3.2,3.2,3.12,3.12,515200],[1743008400000,3.14,3.16,3.08,3.1,992000],[1743094800000,3.1,3.1,3.02,3.02,1298000],[1743181200000,3.02,3.04,3,3,183600],[1743440400000,2.98,3.02,2.94,3,1520200],[1743526800000,3.04,3.06,3,3,220800],[1743613200000,3.02,3.02,2.82,2.94,5253600],[1743699600000,2.92,2.98,2.88,2.94,288500],[1743786000000,2.88,2.92,2.82,2.84,1254200],[1744131600000,2.76,2.76,2.66,2.72,1619700],[1744218000000,2.68,2.8,2.68,2.72,644800],[1744304400000,2.88,2.94,2.8,2.92,1849000],[1744390800000,2.9,2.92,2.84,2.84,309700],[1744822800000,2.86,2.94,2.84,2.92,198800],[1744909200000,2.92,2.94,2.9,2.94,134600],[1744995600000,2.96,2.96,2.92,2.96,152500],[1745254800000,2.96,2.96,2.88,2.88,216000],[1745341200000,2.88,2.94,2.88,2.92,234200],[1745427600000,2.94,2.94,2.9,2.92,181700],[1745514000000,2.96,2.96,2.9,2.92,96900],[1745600400000,2.92,2.96,2.9,2.9,566600],[1745859600000,2.92,2.94,2.88,2.9,189500],[1745946000000,2.94,2.94,2.9,2.92,258200],[1746032400000,2.92,2.94,2.86,2.9,594700],[1746205200000,2.9,2.9,2.84,2.88,702600],[1746550800000,2.88,2.9,2.8,2.82,369200],[1746637200000,2.84,2.88,2.8,2.88,216100],[1746723600000,2.86,2.9,2.82,2.88,234200],[1746810000000,2.84,2.96,2.84,2.94,1553400],[1746810000000,2.84,2.96,2.84,2.94,1553400],[1747155600000,3.06,3.08,2.92,3,8565300],[1747242000000,3.02,3.02,2.94,2.94,1661700],[1747414800000,2.86,2.9,2.86,2.86,370700],[1747674000000,2.86,2.88,2.84,2.88,232400],[1747760400000,2.9,2.92,2.9,2.92,811900],[1747846800000,2.92,2.94,2.88,2.88,407000],[1747933200000,2.88,2.9,2.84,2.86,223900],[1748019600000,2.88,2.9,2.88,2.9,850200],[1748278800000,2.9,2.92,2.86,2.88,551600],[1748365200000,2.88,2.9,2.86,2.9,118200],[1748451600000,2.94,2.94,2.84,2.86,485500],[1748538000000,2.88,2.92,2.86,2.9,544900],[1748624400000,2.9,2.9,2.84,2.86,268300],[1749056400000,2.86,2.88,2.82,2.82,218000],[1749142800000,2.84,2.9,2.84,2.86,595700],[1749229200000,2.88,2.9,2.86,2.86,471000],[1749488400000,2.86,2.9,2.86,2.86,312500],[1749574800000,2.88,2.92,2.88,2.92,455200],[1749661200000,2.92,2.92,2.9,2.9,193300],[1749747600000,2.9,2.94,2.9,2.92,787000],[1749834000000,2.9,2.94,2.88,2.94,134500],[1750093200000,2.92,2.92,2.82,2.84,1657600],[1750179600000,2.86,2.88,2.82,2.86,156600],[1750266000000,2.84,2.86,2.8,2.82,439000],[1750352400000,2.7,2.8,2.66,2.78,875500],[1750438800000,2.66,2.78,2.66,2.74,57900],[1750698000000,2.76,2.76,2.68,2.7,225400],[1750784400000,2.68,2.78,2.68,2.76,104100],[1750870800000,2.82,2.84,2.74,2.82,150300],[1750957200000,2.82,2.86,2.82,2.84,259000],[1751043600000,2.86,2.86,2.8,2.82,298700],[1751302800000,2.8,2.86,2.78,2.82,171200],[1751389200000,2.82,2.9,2.82,2.88,404500],[1751475600000,2.86,2.9,2.86,2.88,229000],[1751562000000,2.92,2.92,2.9,2.9,557400],[1751648400000,2.92,2.92,2.86,2.9,107500],[1751907600000,2.92,2.92,2.86,2.86,132300],[1751994000000,2.88,2.88,2.86,2.88,45000],[1752080400000,2.9,2.9,2.84,2.86,42900],[1752253200000,2.88,2.88,2.82,2.88,98000],[1752512400000,2.88,2.9,2.86,2.9,91800],[1752598800000,2.9,2.9,2.88,2.9,729200],[1752685200000,2.9,2.9,2.86,2.86,291300],[1752771600000,2.88,2.94,2.88,2.92,1495600],[1752858000000,2.94,2.94,2.88,2.9,334200],[1753117200000,2.92,2.94,2.9,2.9,352900],[1753203600000,2.9,2.98,2.9,2.9,1328200],[1753290000000,2.92,2.96,2.92,2.92,915400],[1753376400000,2.92,2.96,2.9,2.92,1415900],[1753462800000,2.92,2.96,2.9,2.96,310600],[1753808400000,2.98,2.98,2.94,2.98,843100],[1753894800000,2.98,3,2.96,3,1210200],[1753981200000,3,3,2.96,2.96,1455900],[1754067600000,3.02,3.08,2.98,2.98,2191500],[1754326800000,3.02,3.02,2.98,2.98,645200],[1754413200000,3,3.02,2.98,3,270900],[1754499600000,3.04,3.16,3.04,3.14,3006800],[1754586000000,3.2,3.26,3.16,3.2,4756800],[1754672400000,3.2,3.2,3.16,3.2,1224000],[1755104400000,3.22,3.22,3.14,3.16,3535900],[1755190800000,3.18,3.2,3.04,3.06,1615200],[1755277200000,3.06,3.2,3.06,3.14,1417400],[1755536400000,3.18,3.18,3.12,3.14,478900],[1755622800000,3.16,3.18,3.12,3.12,469800],[1755709200000,3.12,3.22,3.08,3.16,991600],[1755795600000,3.18,3.2,3.16,3.16,1639200],[1755882000000,3.18,3.26,3.18,3.18,1042900],[1756227600000,3.22,3.22,3.18,3.18,563000],[1756314000000,3.18,3.18,3.12,3.16,304800],[1756400400000,3.12,3.16,3.12,3.14,180800],[1756486800000,3.14,3.16,3.06,3.06,1208200],[1756746000000,3.08,3.12,3.08,3.1,565600],[1756832400000,3.12,3.16,3.08,3.1,320200],[1756918800000,3.14,3.16,3.1,3.14,294700],[1757005200000,3.14,3.18,3.14,3.14,480100],[1757091600000,3.16,3.2,3.14,3.2,980500],[1757350800000,3.24,3.3,3.2,3.28,895000],[1757437200000,3.3,3.34,3.28,3.34,1844500],[1757523600000,3.36,3.36,3.28,3.28,627500],[1757610000000,3.28,3.32,3.22,3.26,389400],[1757696400000,3.26,3.3,3.26,3.3,491300],[1757955600000,3.36,3.42,3.34,3.34,2338000],[1758042000000,3.34,3.4,3.34,3.34,718700],[1758128400000,3.34,3.38,3.34,3.36,86000],[1758214800000,3.32,3.32,3.26,3.28,1285200],[1758301200000,3.26,3.3,3.18,3.3,587800],[1758560400000,3.3,3.32,3.24,3.32,327900],[1758646800000,3.32,3.32,3.2,3.2,520800],[1758733200000,3.2,3.28,3.2,3.24,1038100],[1758819600000,3.22,3.32,3.22,3.3,799400],[1758906000000,3.32,3.32,3.28,3.28,262700],[1759165200000,3.26,3.3,3.26,3.26,72200],[1759251600000,3.26,3.28,3.22,3.22,285200],[1759338000000,3.22,3.26,3.2,3.22,343600],[1759424400000,3.24,3.28,3.24,3.28,261600],[1759510800000,3.28,3.28,3.22,3.22,234300],[1759770000000,3.22,3.22,3.2,3.2,151600],[1759856400000,3.22,3.32,3.22,3.32,629000],[1759942800000,3.32,3.32,3.28,3.3,620600],[1760029200000,3.28,3.32,3.26,3.28,145300],[1760115600000,3.28,3.28,3.22,3.24,851000],[1760461200000,3.2,3.22,3.14,3.14,444700],[1760547600000,3.18,3.2,3.16,3.18,202500],[1760634000000,3.16,3.22,3.16,3.18,189100],[1760720400000,3.12,3.18,3.1,3.12,354800],[1760979600000,3.12,3.18,3.1,3.18,179300],[1761066000000,3.18,3.2,3.06,3.14,396100],[1761152400000,3.14,3.18,3.12,3.14,220200],[1761325200000,3.18,3.18,3.14,3.16,55400],[1761584400000,3.16,3.18,3.14,3.14,16500],[1761670800000,3.14,3.16,3.12,3.14,20800],[1761757200000,3.16,3.16,3.1,3.1,158200],[1761843600000,3.12,3.14,3.06,3.1,80400],[1761930000000,3.1,3.12,3.06,3.06,58700],[1762189200000,3.06,3.08,3.04,3.06,140700],[1762275600000,3.04,3.04,3,3,328800],[1762362000000,3,3,2.9,2.9,558400],[1762448400000,2.92,2.96,2.88,2.96,310200],[1762534800000,2.96,3,2.92,2.94,85300],[1762794000000,2.92,3,2.92,2.96,144000],[1762880400000,3,3,2.92,2.94,211400],[1762966800000,2.92,3,2.92,2.96,136100],[1763053200000,2.96,3,2.94,2.98,53800],[1763139600000,2.96,2.96,2.82,2.84,856300],[1763398800000,2.8,2.9,2.8,2.84,899600],[1763485200000,2.8,2.84,2.8,2.84,199400],[1763571600000,2.86,2.92,2.84,2.84,133900],[1763658000000,2.84,2.92,2.82,2.88,484000],[1763744400000,2.84,2.86,2.84,2.86,40300],[1764003600000,2.84,2.86,2.82,2.86,214600],[1764090000000,2.86,2.88,2.84,2.88,49500],[1764176400000,2.84,2.88,2.84,2.84,65600],[1764262800000,2.84,2.94,2.84,2.88,239600],[1764349200000,2.9,2.9,2.86,2.86,167300],[1764608400000,2.86,2.92,2.84,2.88,762500],[1764694800000,2.92,2.94,2.86,2.86,534200],[1764781200000,2.9,2.98,2.9,2.92,40395300],[1764867600000,2.92,2.96,2.92,2.96,318400],[1765213200000,2.94,3,2.94,2.98,461100],[1765299600000,2.94,2.94,2.88,2.88,564000],[1765472400000,2.88,2.88,2.82,2.84,398600],[1765558800000,2.82,2.9,2.82,2.88,113000],[1765818000000,2.9,2.94,2.88,2.92,100600],[1765904400000,2.9,2.92,2.9,2.92,392100],[1765990800000,2.94,2.94,2.9,2.92,112800],[1766077200000,2.92,2.92,2.86,2.9,126800],[1766163600000,2.88,2.9,2.86,2.9,66000],[1766422800000,2.88,2.94,2.88,2.92,318200],[1766509200000,2.92,2.92,2.9,2.92,132300],[1766595600000,2.92,2.96,2.88,2.96,274100],[1766682000000,2.94,2.96,2.94,2.94,84000],[1766768400000,2.96,2.98,2.94,2.94,257400],[1767027600000,2.96,2.98,2.94,2.96,48000],[1767114000000,2.94,3,2.94,3,172600],[1767632400000,3.02,3.04,2.96,3,112000],[1767718800000,2.98,3.02,2.98,3.02,412500],[1767805200000,3.02,3.02,3,3,1131700],[1767891600000,3,3,2.96,3,358300],[1767978000000,2.98,3.02,2.98,3.02,359300],[1768237200000,3.02,3.04,3,3.04,314500],[1768323600000,3.04,3.04,3,3,262100],[1768410000000,3,3.02,3,3,207300],[1768496400000,3.02,3.04,2.98,3,385300],[1768582800000,3.02,3.04,2.98,3,835200],[1768842000000,3.02,3.06,3,3.04,468400],[1768928400000,3.04,3.1,2.98,3.04,909900],[1769014800000,3.04,3.08,3.02,3.08,397000],[1769101200000,3.14,3.14,3.04,3.06,370500],[1769187600000,3.06,3.1,3.06,3.08,573300],[1769446800000,3.16,3.18,3.06,3.08,452700],[1769533200000,3.08,3.12,3.06,3.1,308800],[1769619600000,3.1,3.12,3.06,3.1,396100],[1769706000000,3.1,3.1,3.06,3.08,204800],[1769792400000,3.08,3.1,3.06,3.08,522400],[1770051600000,3.08,3.08,3.04,3.04,382700],[1770138000000,3.06,3.1,3.04,3.06,389000],[1770224400000,3.06,3.08,3.04,3.06,85100],[1770310800000,3.06,3.14,3.04,3.12,145600],[1770397200000,3.12,3.12,3.08,3.12,85700],[1770656400000,3.12,3.12,3.06,3.12,958600],[1770742800000,3.08,3.12,3.08,3.12,268000],[1770829200000,3.12,3.16,3.1,3.12,443100],[1770915600000,3.12,3.18,3.1,3.16,713900],[1771002000000,3.16,3.22,3.14,3.18,483900],[1771261200000,3.22,3.28,3.2,3.26,757400],[1771347600000,3.3,3.32,3.24,3.32,1407300],[1771434000000,3.3,3.3,3.24,3.3,938600],[1771520400000,3.3,3.34,3.28,3.34,1353700],[1771606800000,3.34,3.38,3.22,3.28,1224900],[1771866000000,3.36,3.36,3.24,3.26,836100],[1771952400000,3.28,3.32,3.26,3.32,1069100],[1772038800000,3.32,3.36,3.3,3.32,1044300],[1772125200000,3.34,3.34,3.28,3.3,310200],[1772211600000,3.3,3.32,3.1,3.24,679900],[1772470800000,3.14,3.22,3.14,3.16,1374600],[1772643600000,3.12,3.12,2.98,3.08,2361900],[1772730000000,3.1,3.12,3.08,3.1,369500],[1772816400000,3.12,3.32,3.1,3.3,3172100],[1773075600000,3.26,3.36,3.2,3.28,2225700],[1773162000000,3.3,3.32,3.26,3.26,841000],[1773248400000,3.28,3.32,3.26,3.3,858700],[1773334800000,3.3,3.32,3.28,3.28,711600],[1773421200000,3.32,3.38,3.3,3.32,1914000],[1773680400000,3.34,3.5,3.34,3.5,9278500],[1773766800000,3.52,3.52,3.4,3.5,5502700],[1773853200000,3.52,3.52,3.42,3.44,6478600],[1773939600000,3.18,3.34,3.18,3.2,4957000],[1774026000000,3.2,3.28,3.2,3.22,1393000],[1774285200000,3.18,3.22,3.12,3.16,1635500],[1774371600000,3.24,3.24,3.14,3.18,693900],[1774458000000,3.14,3.16,3.08,3.16,1330300],[1774544400000,3.16,3.18,3.12,3.16,638200],[1774630800000,3.16,3.24,3.16,3.18,1616000],[1774890000000,3.18,3.3,3.18,3.3,1411900],[1774976400000,3.3,3.34,3.24,3.26,1252400],[1775062800000,3.24,3.24,3.18,3.2,657100],[1775149200000,3.22,3.26,3.2,3.26,428900],[1775235600000,3.26,3.26,3.2,3.2,500100]]