[[1662397200000,1.83,1.85,1.81,1.82,50604959],[1662483600000,1.87,1.94,1.86,1.92,236385460],[1662570000000,1.93,1.94,1.9,1.91,67991886],[1662656400000,1.92,1.94,1.89,1.9,49221179],[1662742800000,1.9,1.94,1.89,1.9,58043870],[1663002000000,1.9,1.94,1.9,1.94,62953823],[1663088400000,1.97,1.98,1.94,1.95,112222908],[1663174800000,1.92,1.94,1.91,1.93,40655963],[1663261200000,1.94,2,1.93,1.95,144037395],[1663347600000,1.95,1.97,1.93,1.93,38062963],[1663606800000,1.94,1.96,1.9,1.91,35675232],[1663693200000,1.91,1.94,1.91,1.91,15880965],[1663779600000,1.91,1.98,1.91,1.98,116309660],[1663866000000,2.06,2.06,1.94,1.95,208631680],[1663952400000,1.94,1.97,1.93,1.95,47412439],[1664211600000,1.95,1.98,1.94,1.96,59081510],[1664298000000,1.97,2.02,1.9,1.9,103005136],[1664384400000,1.9,1.9,1.85,1.86,30581166],[1664470800000,1.89,1.91,1.86,1.86,24867186],[1664557200000,1.85,1.86,1.82,1.84,14077200],[1664816400000,1.85,1.97,1.85,1.96,66752398],[1664902800000,1.96,1.97,1.92,1.93,42841460],[1664989200000,1.94,1.96,1.91,1.92,22414032],[1665075600000,1.93,1.96,1.93,1.94,42877987],[1665162000000,1.95,1.96,1.91,1.92,46950894],[1665421200000,1.91,1.91,1.86,1.87,37910993],[1665507600000,1.86,1.89,1.86,1.86,8963120],[1665594000000,1.86,1.88,1.86,1.87,6319083],[1665680400000,1.86,1.88,1.86,1.87,6319083],[1665766800000,1.86,1.88,1.86,1.87,6319083],[1666026000000,1.87,1.88,1.85,1.87,5440724],[1666112400000,1.88,1.93,1.88,1.89,22979434],[1666198800000,1.89,1.9,1.87,1.87,11469823],[1666285200000,1.87,1.89,1.86,1.88,18913100],[1666717200000,1.94,1.95,1.88,1.88,45525114],[1666803600000,1.89,1.95,1.89,1.95,32816196],[1666890000000,1.97,2.02,1.95,2.02,102706581],[1666976400000,2,2.04,1.97,2.02,73553878],[1667322000000,1.86,1.9,1.86,1.88,30115186],[1667408400000,1.88,1.89,1.86,1.86,10527369],[1667494800000,1.86,1.9,1.86,1.87,11103207],[1667581200000,1.87,1.9,1.87,1.89,10861721],[1667840400000,1.89,1.9,1.87,1.88,9941087],[1667926800000,1.88,1.92,1.87,1.91,14924659],[1668013200000,1.9,1.91,1.87,1.87,8570374],[1668099600000,1.87,1.89,1.86,1.86,5119330],[1668186000000,1.87,1.87,1.73,1.83,49853725],[1668445200000,1.8,1.83,1.77,1.77,9460387],[1668531600000,1.77,1.8,1.77,1.79,3871486],[1668618000000,1.79,1.83,1.79,1.81,3526700],[1668704400000,1.81,1.85,1.81,1.83,5527039],[1668790800000,1.84,1.84,1.82,1.83,2492470],[1669050000000,1.83,1.84,1.81,1.83,2365700],[1669136400000,1.82,1.84,1.81,1.83,4549805],[1669222800000,1.83,1.86,1.83,1.84,6448160],[1669309200000,1.85,1.85,1.82,1.82,4256302],[1669395600000,1.82,1.83,1.81,1.81,1337425],[1669654800000,1.81,1.82,1.78,1.79,4265800],[1669741200000,1.8,1.8,1.77,1.78,4114100],[1669827600000,1.79,1.79,1.75,1.76,11875143],[1669914000000,1.76,1.79,1.76,1.78,5420200],[1670000400000,1.78,1.79,1.76,1.76,6172318],[1670259600000,1.78,1.79,1.76,1.76,6172318],[1670346000000,1.76,1.78,1.74,1.76,6643800],[1670432400000,1.76,1.77,1.74,1.75,3147462],[1670518800000,1.75,1.76,1.74,1.76,1581131],[1670605200000,1.76,1.79,1.76,1.78,10215300],[1670864400000,1.76,1.79,1.76,1.78,10215300],[1670950800000,1.79,1.79,1.77,1.77,4338905],[1671123600000,1.76,1.77,1.73,1.73,7014611],[1671210000000,1.73,1.73,1.71,1.72,4142849],[1671469200000,1.72,1.74,1.72,1.72,1575100],[1671555600000,1.72,1.73,1.65,1.66,7472744],[1671642000000,1.66,1.71,1.66,1.67,1884080],[1671728400000,1.68,1.7,1.67,1.67,1463557],[1671814800000,1.67,1.69,1.66,1.69,1608741],[1672074000000,1.7,1.73,1.69,1.7,3758299],[1672160400000,1.71,1.72,1.69,1.69,2379488],[1672246800000,1.7,1.71,1.69,1.7,845401],[1672333200000,1.7,1.72,1.69,1.72,837360],[1672419600000,1.72,1.78,1.71,1.77,7229949],[1672765200000,1.76,1.78,1.75,1.78,4132169],[1672851600000,1.77,1.78,1.74,1.74,4199117],[1672938000000,1.75,1.75,1.72,1.74,2829555],[1673024400000,1.74,1.78,1.74,1.77,4200841],[1673283600000,1.77,1.78,1.76,1.78,4321073],[1673370000000,1.74,1.78,1.74,1.78,4554849],[1673456400000,1.78,1.79,1.75,1.76,6639500],[1673542800000,1.78,1.81,1.76,1.81,13191670],[1673629200000,1.81,1.82,1.79,1.8,2632034],[1673888400000,1.81,1.82,1.79,1.82,3518730],[1673974800000,1.82,1.82,1.79,1.81,4009088],[1674061200000,1.8,1.81,1.79,1.79,4689011],[1674147600000,1.79,1.8,1.78,1.79,1597800],[1674234000000,1.8,1.82,1.78,1.81,9006492],[1674493200000,1.82,1.84,1.8,1.83,11545506],[1674579600000,1.84,1.84,1.8,1.8,3481335],[1674666000000,1.82,1.82,1.8,1.81,1632145],[1674752400000,1.81,1.85,1.8,1.81,8830300],[1674838800000,1.82,1.86,1.82,1.86,18546456],[1675098000000,1.87,1.91,1.86,1.87,30762164],[1675184400000,1.87,1.89,1.85,1.87,6647184],[1675270800000,1.88,1.9,1.87,1.88,8267904],[1675357200000,1.89,1.89,1.86,1.87,3558006],[1675443600000,1.88,1.88,1.84,1.85,5926798],[1675702800000,1.85,1.85,1.82,1.83,3144887],[1675789200000,1.83,1.84,1.78,1.8,13180585],[1675875600000,1.79,1.8,1.78,1.78,4133300],[1675962000000,1.78,1.8,1.78,1.79,7429191],[1676048400000,1.82,1.82,1.79,1.8,4620810],[1676307600000,1.8,1.82,1.77,1.8,8184116],[1676394000000,1.79,1.8,1.77,1.78,5371705],[1676480400000,1.79,1.79,1.74,1.74,4635111],[1676566800000,1.75,1.77,1.72,1.73,3719130],[1676653200000,1.73,1.74,1.71,1.72,2242402],[1676912400000,1.73,1.76,1.72,1.75,1325339],[1676998800000,1.75,1.76,1.74,1.74,1396407],[1677085200000,1.76,1.76,1.74,1.74,1066361],[1677171600000,1.76,1.76,1.72,1.74,954156],[1677258000000,1.74,1.77,1.74,1.77,2866488],[1677517200000,1.77,1.77,1.75,1.75,1742624],[1677603600000,1.75,1.77,1.74,1.74,1533849],[1677690000000,1.75,1.8,1.75,1.78,4476034],[1677776400000,1.79,1.8,1.74,1.74,7178437],[1677862800000,1.75,1.76,1.74,1.76,2133928],[1678208400000,1.77,1.77,1.75,1.75,1686300],[1678294800000,1.75,1.76,1.72,1.72,3290800],[1678381200000,1.73,1.74,1.72,1.72,2759800],[1678467600000,1.72,1.73,1.71,1.72,1338000],[1678726800000,1.71,1.72,1.66,1.67,7770874],[1678813200000,1.69,1.7,1.67,1.68,4729183],[1678899600000,1.7,1.7,1.68,1.7,2151753],[1678986000000,1.68,1.7,1.68,1.69,1181119],[1679072400000,1.69,1.72,1.69,1.72,774931],[1679331600000,1.73,1.74,1.7,1.74,2641060],[1679418000000,1.74,1.77,1.74,1.76,2325724],[1679504400000,1.76,1.8,1.76,1.79,6767175],[1679590800000,1.82,1.92,1.82,1.89,64004918],[1679677200000,1.9,1.93,1.88,1.93,21876633],[1679936400000,1.92,1.95,1.9,1.95,19743007],[1680022800000,1.93,1.98,1.93,1.97,25481015],[1680109200000,1.97,2,1.95,2,25150509],[1680195600000,2,2.08,2,2.06,45957032],[1680282000000,2.08,2.22,2.02,2.14,105334446],[1680541200000,2.16,2.24,2.1,2.2,52749185],[1680627600000,2.22,2.24,2.16,2.2,20255247],[1680714000000,2.18,2.22,2.06,2.1,35767254],[1680800400000,2.18,2.22,2.06,2.1,35767254],[1680886800000,2.08,2.1,2.04,2.06,9912284],[1681146000000,2.04,2.08,1.99,2.02,16153705],[1681232400000,2,2.04,2,2.04,5633021],[1681318800000,2.04,2.12,2.04,2.1,6417855],[1681405200000,2.04,2.12,2.04,2.1,6417855],[1681491600000,2.04,2.12,2.04,2.1,6417855],[1681750800000,2.12,2.18,2.1,2.12,10924998],[1681837200000,2.12,2.2,2.08,2.16,13317225],[1681923600000,2.16,2.16,2.08,2.08,9397643],[1682010000000,2.06,2.08,2.02,2.04,10951244],[1682096400000,2.04,2.08,2.04,2.04,5647551],[1682355600000,2.02,2.08,2.02,2.08,2849233],[1682442000000,2.08,2.1,2.02,2.02,6834957],[1682528400000,2.02,2.06,2,2.06,4127391],[1682614800000,2.06,2.06,2,2,5734331],[1682701200000,2,2,1.85,1.86,25162368],[1682960400000,2,2,1.85,1.86,25162368],[1683046800000,1.81,1.86,1.77,1.78,9250303],[1683133200000,1.74,1.79,1.74,1.77,5339424],[1683565200000,1.78,1.83,1.77,1.8,2329783],[1683651600000,1.82,1.83,1.78,1.82,5779700],[1683738000000,1.83,1.87,1.78,1.86,13635831],[1683824400000,1.86,1.86,1.79,1.8,5282800],[1683910800000,1.82,1.82,1.72,1.77,15651005],[1684170000000,1.77,1.77,1.61,1.65,20059645],[1684256400000,1.62,1.66,1.62,1.66,2543100],[1684342800000,1.66,1.71,1.64,1.64,5320301],[1684429200000,1.66,1.71,1.66,1.67,3946855],[1684515600000,1.69,1.69,1.63,1.64,4161771],[1684774800000,1.63,1.65,1.6,1.65,2669071],[1684861200000,1.65,1.69,1.62,1.68,1633604],[1684947600000,1.68,1.69,1.66,1.66,1620045],[1685034000000,1.67,1.67,1.62,1.63,4380288],[1685120400000,1.62,1.63,1.61,1.62,2778211],[1685379600000,1.62,1.71,1.62,1.65,6802615],[1685466000000,1.65,1.68,1.64,1.67,3798100],[1685552400000,1.66,1.67,1.64,1.64,3035500],[1685638800000,1.65,1.65,1.62,1.63,3716900],[1685725200000,1.63,1.66,1.63,1.64,2932906],[1685984400000,1.63,1.66,1.63,1.64,2932906],[1686070800000,1.64,1.66,1.64,1.64,1714386],[1686157200000,1.64,1.67,1.64,1.66,3358600],[1686243600000,1.67,1.69,1.66,1.68,1706811],[1686330000000,1.69,1.69,1.64,1.65,3980070],[1686589200000,1.68,1.68,1.64,1.64,2523700],[1686675600000,1.65,1.67,1.65,1.66,2244723],[1686762000000,1.67,1.68,1.65,1.66,1550667],[1686848400000,1.65,1.66,1.61,1.61,6466814],[1686934800000,1.62,1.64,1.61,1.62,3940336],[1687194000000,1.63,1.63,1.51,1.62,8862013],[1687280400000,1.62,1.63,1.56,1.59,3971082],[1687366800000,1.59,1.59,1.55,1.55,2442100],[1687453200000,1.55,1.55,1.51,1.52,3966636],[1687539600000,1.53,1.53,1.46,1.47,3154011],[1687798800000,1.47,1.48,1.4,1.41,2812803],[1687885200000,1.42,1.44,1.4,1.4,1300902],[1687971600000,1.41,1.42,1.32,1.36,2539004],[1688058000000,1.36,1.41,1.35,1.4,964600],[1688144400000,1.43,1.44,1.41,1.42,661900],[1688403600000,1.42,1.42,1.37,1.38,891411],[1688490000000,1.39,1.44,1.38,1.42,1042200],[1688576400000,1.42,1.42,1.37,1.38,1803954],[1688662800000,1.39,1.39,1.33,1.33,2443801],[1688749200000,1.33,1.35,1.32,1.33,885715],[1689008400000,1.34,1.34,1.3,1.31,1918550],[1689094800000,1.31,1.35,1.31,1.32,1096700],[1689181200000,1.32,1.34,1.28,1.29,1479341],[1689267600000,1.28,1.29,1.24,1.28,1328000],[1689354000000,1.29,1.33,1.28,1.3,1588298],[1689613200000,1.32,1.36,1.31,1.36,984400],[1689786000000,1.35,1.35,1.33,1.35,518400],[1689872400000,1.35,1.35,1.31,1.32,1320033],[1689958800000,1.3,1.32,1.27,1.29,2168844],[1690218000000,1.3,1.31,1.27,1.28,1192300],[1690304400000,1.27,1.28,1.25,1.27,1412586],[1690390800000,1.27,1.28,1.25,1.26,729082],[1690477200000,1.26,1.3,1.25,1.28,709505],[1690995600000,1.3,1.32,1.28,1.29,3650970],[1691082000000,1.29,1.31,1.26,1.26,1437800],[1691168400000,1.27,1.3,1.26,1.26,679627],[1691686800000,1.21,1.26,1.21,1.25,2944509],[1691773200000,1.26,1.28,1.24,1.26,893100],[1692205200000,1.42,1.42,1.35,1.36,4597156],[1692378000000,1.33,1.33,1.29,1.31,2256506],[1692637200000,1.31,1.38,1.31,1.33,5174601],[1692896400000,1.43,1.48,1.41,1.45,6330244],[1692982800000,1.45,1.47,1.42,1.45,2581201],[1693242000000,1.44,1.47,1.44,1.44,1583106],[1693933200000,1.49,1.5,1.47,1.48,575047],[1694192400000,1.46,1.48,1.46,1.46,1154201],[1695056400000,1.43,1.44,1.42,1.42,702300],[1695142800000,1.44,1.44,1.41,1.42,807600],[1695229200000,1.44,1.44,1.37,1.42,1697200],[1695315600000,1.43,1.44,1.42,1.43,520700],[1695661200000,1.53,1.63,1.52,1.63,16317100],[1695747600000,1.66,1.66,1.57,1.58,10510000],[1695834000000,1.58,1.7,1.56,1.67,11969000],[1695920400000,1.68,1.69,1.64,1.64,4511500],[1696006800000,1.66,1.78,1.66,1.74,25517800],[1696266000000,1.76,1.83,1.74,1.81,15950800],[1696352400000,1.83,1.83,1.78,1.79,7232400],[1696438800000,1.8,1.91,1.78,1.9,20926800],[1696525200000,1.92,1.94,1.85,1.87,18941000],[1696611600000,1.88,1.94,1.87,1.93,14836200],[1696870800000,1.93,1.94,1.88,1.91,10518000],[1696957200000,1.91,1.92,1.79,1.88,14713400],[1697043600000,1.87,1.95,1.87,1.93,9193500],[1697130000000,1.93,1.93,1.83,1.9,11973100],[1697475600000,1.9,1.98,1.9,1.91,16366000],[1697562000000,1.92,1.92,1.88,1.9,5450700],[1697648400000,1.91,1.95,1.89,1.93,6441100],[1697734800000,1.92,1.95,1.9,1.93,2939200],[1697821200000,1.95,1.95,1.86,1.87,7681700],[1698166800000,1.87,1.89,1.81,1.87,10051900],[1698253200000,1.87,1.96,1.87,1.94,10267400],[1698339600000,1.95,1.98,1.91,1.93,13348000],[1698426000000,1.93,1.93,1.89,1.91,1347600],[1698685200000,1.91,1.91,1.88,1.9,2406900],[1698771600000,1.92,1.96,1.88,1.92,12294100],[1698858000000,1.93,2.04,1.92,1.97,25653400],[1698944400000,1.98,2.02,1.96,2,7424800],[1699030800000,2,2.1,2,2.04,22616800],[1699290000000,2.06,2.14,2.04,2.14,17255500],[1699376400000,2.14,2.14,2,2.02,11169400],[1699462800000,2.02,2.04,2,2.04,4508400],[1699549200000,2.06,2.2,1.96,2.14,36189100],[1699635600000,2.14,2.14,2,2.04,9682900],[1699894800000,2.06,2.08,2.02,2.08,4991200],[1699981200000,2.1,2.12,2.04,2.04,3259300],[1700067600000,2.06,2.08,2.04,2.04,5074100],[1700154000000,2.04,2.06,1.98,1.99,6965100],[1700240400000,1.99,2.06,1.97,2.02,8157200],[1700499600000,2.02,2.1,2,2.02,5904300],[1700586000000,2.04,2.06,1.99,2,3854500],[1700672400000,2.02,2.02,1.98,1.99,2946400],[1700758800000,1.99,2.02,1.97,2.02,3361200],[1700845200000,2,2.02,1.99,2,2203300],[1701104400000,1.99,2.06,1.98,2.02,3262200],[1701190800000,2.06,2.12,2.02,2.08,8610100],[1701277200000,2.1,2.12,2,2,5642700],[1701363600000,2,2.02,1.87,2,9580800],[1701450000000,1.99,2,1.94,2,1239700],[1701709200000,1.98,1.99,1.95,1.95,1113200],[1701882000000,1.95,1.96,1.91,1.91,3139600],[1701968400000,1.92,1.97,1.9,1.96,3404700],[1702054800000,1.97,2.04,1.97,2.02,4164500],[1702400400000,2.04,2.04,1.99,2,8001300],[1702486800000,2.02,2.02,1.99,2,2542300],[1702573200000,2,2.04,2,2.04,844600],[1702659600000,2.04,2.08,1.99,2.02,4274100],[1702918800000,2.02,2.04,2,2.02,1032800],[1703005200000,2.02,2.04,2,2.04,1696900],[1703091600000,2.02,2.16,2.02,2.1,11566400],[1703178000000,2.1,2.1,2.06,2.06,2317100],[1703264400000,2.08,2.1,2.04,2.08,1563000],[1703264400000,2.08,2.1,2.04,2.08,1563000],[1703523600000,2.1,2.5,2.1,2.5,31756600],[1703523600000,2.1,2.5,2.1,2.5,31756600],[1703610000000,2.56,2.88,2.52,2.88,57466100],[1703696400000,2.78,2.88,2.66,2.78,26014700],[1703782800000,2.88,2.96,2.8,2.9,17722400],[1704214800000,2.9,3.4,2.88,3.4,44648000],[1704301200000,3.46,3.58,3.42,3.58,23461900],[1704387600000,3.6,4.22,3.54,3.68,67231100],[1704474000000,3.64,3.86,3.56,3.76,16952700],[1704733200000,3.8,3.96,3.6,3.7,21779800],[1704819600000,3.68,4.24,3.68,3.9,35778300],[1704906000000,3.8,4.12,3.8,4.12,20302800],[1704992400000,4.14,4.22,4.04,4.22,20692100],[1705078800000,4.22,4.86,4.12,4.5,44117100],[1705338000000,4.6,4.7,4.54,4.62,10886600],[1705424400000,4.7,4.88,4.52,4.84,31634500],[1705510800000,4.84,5.05,4.76,4.92,21375700],[1705597200000,5,5.05,3.6,3.68,73287700],[1705942800000,3.64,3.86,3.54,3.8,43839400],[1706029200000,3.82,3.82,3,3.06,41050300],[1706115600000,2.86,3.38,2.86,3.2,42220100],[1706202000000,3.26,3.48,3.12,3.4,22080500],[1706288400000,3.46,3.48,3.2,3.24,10937300],[1706547600000,3.24,3.3,3.14,3.22,5313400],[1706634000000,3.24,3.48,3.22,3.28,11732100],[1706720400000,3.32,3.32,3.1,3.1,7318400],[1706806800000,3.16,3.2,3.02,3.04,6842800],[1706893200000,3.02,3.08,2.94,2.98,6397000],[1707152400000,3,3.12,2.94,3.08,10906500],[1707238800000,3.08,3.16,3.04,3.08,9837300],[1707325200000,3.08,3.14,3.04,3.04,8753300],[1707411600000,3.1,3.14,3,3,7060000],[1707498000000,3,3.06,2.98,3.02,3492900],[1707757200000,3.06,3.34,3.02,3.32,39014600],[1707843600000,3.32,3.34,3.24,3.26,14077300],[1707930000000,3.24,3.24,3.12,3.2,9537200],[1708016400000,3.2,3.32,3.18,3.26,10015700],[1708102800000,3.24,3.26,3.2,3.2,5881500],[1708362000000,3.2,3.2,2.96,3.02,8259900],[1708448400000,3,3.12,3,3.04,5354600],[1708534800000,3.02,3.2,3.02,3.16,6234600],[1708621200000,3.16,3.18,3.08,3.1,5886400],[1708707600000,3.1,3.4,3.08,3.3,26054900],[1709053200000,3.34,3.38,3.14,3.32,16450400],[1709139600000,3.34,3.34,3.2,3.2,5759700],[1709226000000,3.22,3.26,3.12,3.12,3651600],[1709312400000,3.12,3.32,3.12,3.26,5030900],[1709571600000,3.3,3.86,3.3,3.64,63041800],[1709658000000,3.7,4,3.6,4,49418000],[1709744400000,4.06,4.1,3.8,3.8,44549500],[1709830800000,3.84,3.94,3.8,3.94,21996900],[1709917200000,3.88,3.92,3.52,3.58,30327600],[1710176400000,3.52,3.7,3.5,3.64,11274800],[1710262800000,3.66,3.74,3.6,3.62,10109400],[1710349200000,3.64,3.76,3.62,3.68,10489400],[1710435600000,3.68,3.7,3.6,3.6,5407600],[1710522000000,3.56,3.58,3.32,3.32,9080400],[1710781200000,3.36,3.5,3.32,3.46,9147100],[1710867600000,3.48,3.54,3.34,3.34,7118500],[1710954000000,3.32,3.38,3.16,3.16,7125300],[1711040400000,3.18,3.34,3.16,3.24,9020300],[1711126800000,3.24,3.24,3.16,3.16,2448500],[1711386000000,3.14,3.2,3.1,3.1,2128900],[1711472400000,3.12,3.26,3.12,3.2,2364200],[1711558800000,3.24,3.34,3.16,3.24,3732600],[1711645200000,3.24,3.32,3.18,3.2,1953000],[1711731600000,3.22,3.24,3.12,3.12,2408500],[1711990800000,3.16,3.2,3.12,3.14,2005200],[1712077200000,3.14,3.14,3.08,3.1,2513800],[1712250000000,3.1,3.12,3.02,3.04,2050800],[1712336400000,3.02,3.12,3.02,3.1,1822000],[1712682000000,3.12,3.22,3.12,3.16,1953500],[1712768400000,3.18,3.2,3.16,3.16,736400],[1712854800000,3.14,3.36,3.14,3.32,4845900],[1713373200000,3.32,3.32,3.18,3.2,2474800],[1713459600000,3.2,3.22,3.06,3.1,1479800],[1713546000000,3.02,3.06,2.94,3.02,1865300],[1713805200000,3.06,3.12,3.06,3.06,1158300],[1713891600000,3.1,3.16,3.08,3.12,1506700],[1713978000000,3.18,3.18,3.04,3.06,1588500],[1714064400000,3.1,3.12,3.06,3.12,731700],[1714150800000,3.08,3.12,3.06,3.08,545500],[1714410000000,3.14,3.24,3.1,3.2,3835200],[1714496400000,3.26,3.68,3.26,3.42,23389600],[1714669200000,3.38,3.46,3.3,3.4,6466200],[1714755600000,3.34,3.4,3.3,3.34,851200],[1715101200000,3.4,3.46,3.38,3.42,2797500],[1715187600000,3.42,3.54,3.4,3.42,18783100],[1715274000000,3.42,3.42,3.2,3.22,7333000],[1715360400000,3.22,3.32,3.18,3.28,2012500],[1715619600000,3.24,3.3,3.22,3.26,634200],[1715706000000,3.34,3.42,3.3,3.42,5165400],[1715792400000,3.4,3.4,3.3,3.32,2601400],[1715878800000,3.3,3.36,3.3,3.34,771400],[1715965200000,3.38,3.46,3.32,3.34,2896100],[1716224400000,3.38,3.38,3.28,3.28,1476900],[1716310800000,3.28,3.28,3.2,3.22,1804200],[1716483600000,3.2,3.28,3.14,3.14,3193100],[1716570000000,3.14,3.18,3.1,3.12,776000],[1716829200000,3.12,3.22,3.12,3.12,1221500],[1716915600000,3.16,3.34,3.16,3.34,4365300],[1717002000000,3.36,3.36,3.2,3.2,2718100],[1717088400000,3.18,3.2,3.06,3.14,3995900],[1717174800000,3.14,3.18,3.1,3.1,1296100],[1717520400000,3.06,3.14,2.94,3.02,1836800],[1717606800000,3.04,3.08,3.02,3.06,1065300],[1717693200000,3.1,3.1,3.02,3.06,961800],[1717693200000,3.1,3.1,3.02,3.06,961800],[1717693200000,3.1,3.1,3.02,3.06,961800],[1717779600000,3.04,3.08,2.78,2.96,4320700],[1718038800000,2.8,3,2.76,2.84,2294700],[1718125200000,3.04,3.04,2.78,2.78,2559100],[1718211600000,2.8,2.82,2.74,2.74,1305700],[1718298000000,2.76,2.8,2.76,2.76,803800],[1718384400000,2.76,2.8,2.72,2.72,3263100],[1718643600000,2.72,2.72,2.46,2.56,6068200],[1718730000000,2.56,2.76,2.56,2.72,6240600],[1718816400000,2.72,2.76,2.5,2.6,2229000],[1718902800000,2.58,2.6,2.5,2.5,720400],[1718989200000,2.52,2.72,2.46,2.68,3123200],[1719248400000,2.7,2.8,2.66,2.74,1289000],[1719334800000,2.76,2.8,2.68,2.68,1286400],[1719421200000,2.78,2.82,2.7,2.8,874500],[1719507600000,2.76,2.82,2.72,2.8,832100],[1719594000000,2.8,2.82,2.68,2.8,858000],[1719853200000,2.78,2.86,2.74,2.78,688500],[1719939600000,2.8,2.8,2.7,2.7,420400],[1720026000000,2.72,2.72,2.68,2.68,354700],[1720112400000,2.68,2.72,2.6,2.6,977000],[1720198800000,2.58,2.7,2.58,2.66,1083500],[1720458000000,2.76,2.8,2.72,2.76,394000],[1720544400000,2.74,2.74,2.6,2.7,263300],[1720630800000,2.68,2.76,2.68,2.68,344700],[1720717200000,2.7,2.72,2.68,2.68,315100],[1720803600000,2.72,2.72,2.64,2.66,412500],[1721062800000,2.66,2.7,2.66,2.66,101300],[1721149200000,2.68,2.7,2.66,2.66,250700],[1721235600000,2.74,2.74,2.62,2.62,471500],[1721322000000,2.66,2.68,2.62,2.64,328700],[1721408400000,2.64,2.64,2.58,2.58,276200],[1721754000000,2.68,2.68,2.46,2.48,379100],[1721840400000,2.44,2.44,2.32,2.32,704000],[1721926800000,2.3,2.32,2.18,2.22,1058600],[1722013200000,2.2,2.32,2.2,2.28,465200],[1722358800000,2.3,2.34,2.3,2.32,280900],[1722445200000,2.3,2.32,2.24,2.24,108100],[1722531600000,2.24,2.32,2.24,2.26,81000],[1722618000000,2.26,2.3,2.18,2.26,218000],[1722877200000,2.22,2.22,2.18,2.2,324500],[1722963600000,2.2,2.22,2.18,2.18,248700],[1723050000000,2.18,2.22,2.18,2.2,233600],[1723136400000,2.18,2.2,2.16,2.18,257400],[1723222800000,2.2,2.2,2.16,2.16,182300],[1723568400000,2.2,2.2,2.16,2.18,197800],[1723654800000,2.2,2.22,2.16,2.16,529700],[1723741200000,2.18,2.2,2.14,2.18,106500],[1723827600000,2.18,2.22,2.18,2.18,66500],[1724086800000,2.2,2.3,2.2,2.26,395100],[1724173200000,2.28,2.54,2.26,2.52,2064300],[1724259600000,2.66,2.66,2.5,2.56,711200],[1724346000000,2.54,2.54,2.44,2.46,196600],[1724432400000,2.52,2.54,2.46,2.46,252500],[1724691600000,2.5,2.5,2.28,2.42,628500],[1724778000000,2.56,2.56,2.42,2.44,658900],[1724864400000,2.44,2.52,2.44,2.48,257100],[1724950800000,2.54,2.6,2.52,2.56,712500],[1725037200000,2.56,2.58,2.54,2.56,328400],[1725296400000,2.54,2.74,2.54,2.7,2746700],[1725382800000,2.76,2.8,2.66,2.66,920800],[1725469200000,2.68,2.68,2.6,2.6,397300],[1725555600000,2.66,2.7,2.6,2.66,982900],[1725642000000,2.66,2.74,2.66,2.7,1187700],[1725901200000,2.7,2.7,2.64,2.64,538700],[1725987600000,2.64,2.76,2.64,2.7,1515700],[1726074000000,2.7,2.74,2.64,2.66,385100],[1726160400000,2.72,2.72,2.64,2.66,272800],[1726246800000,2.68,2.72,2.68,2.7,524900],[1726506000000,2.7,2.74,2.68,2.68,458700],[1726592400000,2.68,2.68,2.62,2.62,1042300],[1726678800000,2.64,2.72,2.62,2.7,1163100],[1726765200000,2.7,2.74,2.66,2.74,1115100],[1726851600000,2.76,2.98,2.76,2.98,4508400],[1727110800000,3,3.02,2.92,2.94,948400],[1727197200000,2.96,2.96,2.88,2.88,430100],[1727283600000,2.86,2.98,2.84,2.9,295200],[1727370000000,2.94,2.94,2.86,2.86,350400],[1727456400000,2.86,2.88,2.8,2.82,614900],[1727715600000,2.82,2.92,2.82,2.88,209900],[1727802000000,2.9,2.9,2.84,2.9,174700],[1727888400000,2.92,3.06,2.9,2.94,1989300],[1727974800000,3.02,3.02,2.84,2.84,721500],[1728061200000,2.82,2.86,2.8,2.82,273700],[1728320400000,2.84,2.84,2.8,2.84,245300],[1728406800000,2.84,2.86,2.8,2.8,229900],[1728493200000,2.8,2.84,2.76,2.84,210000],[1728579600000,2.82,2.84,2.76,2.76,890600],[1728666000000,2.78,2.78,2.7,2.7,805000],[1729011600000,2.7,2.74,2.54,2.56,1544000],[1729098000000,2.54,2.62,2.5,2.56,379500],[1729184400000,2.54,2.6,2.54,2.54,287400],[1729270800000,2.58,2.68,2.56,2.6,439700],[1729530000000,2.6,2.68,2.6,2.64,158900],[1729616400000,2.7,2.7,2.64,2.66,135000],[1729789200000,2.68,2.68,2.66,2.66,125700],[1729875600000,2.66,2.68,2.66,2.68,57800],[1730134800000,2.64,2.66,2.6,2.6,600200],[1730221200000,2.68,2.68,2.62,2.64,21600],[1730307600000,2.68,2.68,2.58,2.64,563600],[1730394000000,2.64,2.64,2.6,2.6,38100],[1730480400000,2.64,2.64,2.58,2.58,58800],[1730739600000,2.62,2.62,2.58,2.6,65400],[1730826000000,2.62,2.62,2.56,2.58,843000],[1730912400000,2.58,2.6,2.54,2.56,247600],[1730998800000,2.56,2.58,2.54,2.54,126100],[1731085200000,2.54,2.58,2.54,2.54,34200],[1731344400000,2.52,2.54,2.5,2.54,69700],[1731430800000,2.52,2.54,2.5,2.5,58900],[1731517200000,2.52,2.52,2.44,2.46,394700],[1731603600000,2.4,2.54,2.4,2.46,157400],[1731690000000,2.46,2.5,2.42,2.42,219000],[1731949200000,2.4,2.44,2.34,2.36,302400],[1732035600000,2.44,2.44,2.36,2.42,64500],[1732122000000,2.48,2.48,2.36,2.38,65900],[1732208400000,2.38,2.38,2.34,2.34,73100],[1732294800000,2.38,2.38,2.3,2.34,269400],[1732554000000,2.34,2.34,2.3,2.3,46500],[1732640400000,2.3,2.34,2.3,2.32,43700],[1732726800000,2.34,2.34,2.3,2.3,143200],[1732813200000,2.32,2.38,2.3,2.3,60900],[1732899600000,2.3,2.36,2.3,2.36,88800],[1733158800000,2.36,2.42,2.36,2.36,79100],[1733245200000,2.36,2.4,2.34,2.36,17200],[1733331600000,2.48,2.48,2.34,2.34,61000],[1733504400000,2.36,2.36,2.28,2.3,143700],[1733763600000,2.3,2.3,2.28,2.3,45400],[1733936400000,2.3,2.38,2.28,2.38,793200],[1734022800000,2.38,2.4,2.34,2.36,112100],[1734109200000,2.34,2.4,2.3,2.38,181900],[1734368400000,2.32,2.36,2.3,2.32,83100],[1734454800000,2.32,2.32,2.26,2.26,166800],[1734541200000,2.26,2.3,2.24,2.28,185000],[1734627600000,2.34,2.34,2.24,2.24,94800],[1734714000000,2.2,2.26,2.16,2.24,96700],[1734973200000,2.4,2.4,2.2,2.26,40200],[1735059600000,2.38,2.38,2.26,2.26,59900],[1735146000000,2.34,2.34,2.26,2.26,99500],[1735232400000,2.36,2.36,2.26,2.28,13100],[1735318800000,2.26,2.44,2.26,2.32,251800],[1735578000000,2.32,2.32,2.28,2.28,42600],[1735837200000,2.32,2.32,2.24,2.28,61700],[1735923600000,2.24,2.24,2.22,2.22,147500],[1736182800000,2.24,2.24,2.16,2.2,90700],[1736269200000,2.18,2.24,2.16,2.18,205300],[1736355600000,2.22,2.22,2.1,2.1,229200],[1736442000000,2.2,2.2,2.06,2.08,148100],[1736528400000,2.02,2.12,2.02,2.08,135600],[1736787600000,2.08,2.14,2.08,2.14,246800],[1736874000000,2.04,2.16,2.04,2.16,96500],[1736960400000,2.16,2.16,2.04,2.08,692500],[1737046800000,2.14,2.2,2,2.06,105800],[1737133200000,2.04,2.04,1.97,1.97,670500],[1737392400000,1.84,1.98,1.84,1.98,81900],[1737478800000,1.99,2.02,1.98,2,70900],[1737565200000,1.99,2,1.92,1.98,99700],[1737651600000,1.96,1.99,1.9,1.98,164100],[1737738000000,1.98,1.98,1.96,1.97,24600],[1737997200000,1.96,1.98,1.96,1.97,40700],[1738083600000,1.95,1.99,1.95,1.98,53700],[1738170000000,1.95,1.98,1.95,1.95,26500],[1738256400000,1.95,1.98,1.94,1.96,36000],[1738342800000,1.92,1.95,1.81,1.86,76400],[1738602000000,1.85,1.89,1.7,1.85,102600],[1738688400000,1.74,1.8,1.62,1.63,880200],[1738774800000,1.64,1.67,1.6,1.6,140600],[1738861200000,1.6,1.71,1.6,1.67,1018900],[1738947600000,1.67,1.74,1.66,1.69,325800],[1739206800000,1.74,1.8,1.68,1.68,241400],[1739293200000,1.79,1.79,1.74,1.75,140400],[1739466000000,1.75,1.83,1.74,1.74,226300],[1739552400000,1.74,1.8,1.74,1.79,39100],[1739811600000,1.79,1.8,1.7,1.77,62700],[1739898000000,1.78,1.78,1.7,1.75,76400],[1739984400000,1.72,1.79,1.7,1.74,736100],[1740070800000,1.72,1.75,1.72,1.72,32700],[1740157200000,1.69,1.74,1.67,1.71,123700],[1740416400000,1.71,1.71,1.66,1.7,39700],[1740502800000,1.64,1.7,1.61,1.64,93100],[1740589200000,1.68,1.7,1.65,1.7,32700],[1740675600000,1.64,1.76,1.64,1.64,40200],[1740762000000,1.7,1.79,1.64,1.76,110500],[1741021200000,1.76,1.76,1.65,1.7,107700],[1741107600000,1.75,1.76,1.68,1.72,44400],[1741194000000,1.77,1.8,1.7,1.73,50700],[1741280400000,1.71,1.72,1.7,1.7,82800],[1741366800000,1.7,1.7,1.68,1.69,219600],[1741626000000,1.75,1.75,1.66,1.69,6100],[1741712400000,1.71,1.71,1.65,1.66,254600],[1741798800000,1.69,1.69,1.63,1.66,67900],[1741885200000,1.64,1.64,1.55,1.56,372200],[1741971600000,1.57,1.65,1.53,1.59,52400],[1742230800000,1.59,1.59,1.51,1.57,101900],[1742317200000,1.6,1.62,1.53,1.56,222400],[1742403600000,1.58,1.6,1.54,1.56,427800],[1742490000000,1.58,1.58,1.55,1.57,66500],[1742576400000,1.56,1.57,1.52,1.55,221700],[1742835600000,1.55,1.55,1.46,1.53,154500],[1742922000000,1.55,1.55,1.5,1.54,3800],[1743008400000,1.53,1.53,1.51,1.52,82500],[1743094800000,1.52,1.52,1.48,1.5,89700],[1743181200000,1.5,1.5,1.48,1.49,52600],[1743440400000,1.48,1.49,1.38,1.47,442200],[1743526800000,1.46,1.56,1.43,1.52,44800],[1743613200000,1.52,1.53,1.46,1.48,28300],[1743699600000,1.47,1.52,1.4,1.44,55300],[1743786000000,1.39,1.45,1.38,1.44,352900],[1744131600000,1.39,1.5,1.3,1.43,430800],[1744218000000,1.38,1.47,1.38,1.46,43100],[1744304400000,1.47,1.5,1.44,1.45,319900],[1744390800000,1.48,1.49,1.45,1.45,12200],[1744822800000,1.45,1.46,1.43,1.44,148200],[1744909200000,1.44,1.46,1.41,1.41,334300],[1744995600000,1.41,1.5,1.41,1.43,69700],[1745254800000,1.47,1.47,1.41,1.41,222300],[1745341200000,1.41,1.44,1.41,1.44,271000],[1745427600000,1.45,1.45,1.41,1.42,521500],[1745514000000,1.45,1.45,1.41,1.43,123200],[1745600400000,1.43,1.45,1.43,1.44,1641100],[1745859600000,1.45,1.45,1.43,1.44,6800],[1745946000000,1.45,1.45,1.42,1.42,50800],[1746032400000,1.43,1.44,1.41,1.44,107300],[1746205200000,1.45,1.49,1.42,1.42,122500],[1746550800000,1.4,1.5,1.4,1.41,257700],[1746637200000,1.45,1.5,1.44,1.48,256200],[1746723600000,1.55,1.55,1.43,1.43,319200],[1746810000000,1.47,1.6,1.43,1.46,521400],[1746810000000,1.47,1.6,1.43,1.46,521400],[1747155600000,1.46,1.52,1.46,1.49,498100],[1747242000000,1.5,1.75,1.49,1.59,1402900],[1747414800000,1.53,1.62,1.45,1.53,235600],[1747674000000,1.58,1.58,1.5,1.51,199700],[1747760400000,1.51,1.57,1.51,1.56,92600],[1747846800000,1.57,1.6,1.52,1.53,120700],[1747933200000,1.53,1.56,1.53,1.53,157500],[1748019600000,1.57,1.58,1.52,1.56,245000],[1748278800000,1.56,1.58,1.55,1.55,171400],[1748365200000,1.5,1.58,1.5,1.56,49800],[1748451600000,1.58,1.59,1.56,1.57,192800],[1748538000000,1.58,1.6,1.56,1.56,64000],[1748624400000,1.58,1.58,1.5,1.5,153100],[1749056400000,1.53,1.53,1.47,1.49,208700],[1749142800000,1.48,1.48,1.41,1.41,85500],[1749229200000,1.42,1.45,1.41,1.44,147500],[1749488400000,1.43,1.51,1.42,1.51,68900],[1749574800000,1.5,1.5,1.47,1.47,15500],[1749661200000,1.49,1.49,1.46,1.47,29700],[1749747600000,1.47,1.47,1.45,1.47,10100],[1749834000000,1.44,1.46,1.32,1.45,210800],[1750093200000,1.43,1.46,1.42,1.45,22600],[1750179600000,1.46,1.49,1.45,1.45,46800],[1750266000000,1.45,1.45,1.38,1.38,83400],[1750352400000,1.42,1.43,1.37,1.39,108100],[1750438800000,1.4,1.4,1.38,1.38,28200],[1750698000000,1.35,1.4,1.33,1.33,168400],[1750784400000,1.39,1.4,1.33,1.33,33500],[1750870800000,1.35,1.4,1.34,1.34,91000],[1750957200000,1.36,1.38,1.32,1.38,114100],[1751043600000,1.38,1.38,1.36,1.38,40600],[1751302800000,1.42,1.43,1.38,1.4,173400],[1751389200000,1.38,1.42,1.33,1.33,8000],[1751475600000,1.36,1.39,1.33,1.34,146300],[1751562000000,1.36,1.37,1.34,1.35,101200],[1751648400000,1.35,1.45,1.34,1.45,204000],[1751907600000,1.43,1.44,1.37,1.39,69200],[1751994000000,1.39,1.45,1.39,1.41,61100],[1752080400000,1.42,1.43,1.39,1.39,42300],[1752253200000,1.39,1.42,1.36,1.38,95100],[1752512400000,1.38,1.41,1.35,1.37,113700],[1752598800000,1.37,1.4,1.36,1.37,91000],[1752685200000,1.35,1.39,1.35,1.36,68300],[1752771600000,1.37,1.42,1.35,1.4,173200],[1752858000000,1.4,1.4,1.36,1.38,114200],[1753117200000,1.39,1.42,1.37,1.38,1201800],[1753203600000,1.4,1.44,1.38,1.4,198100],[1753290000000,1.42,1.51,1.41,1.45,484200],[1753376400000,1.45,1.45,1.41,1.41,44100],[1753462800000,1.41,1.48,1.39,1.44,167000],[1753808400000,1.44,1.44,1.43,1.43,660600],[1753894800000,1.47,1.53,1.45,1.51,284600],[1753981200000,1.48,1.53,1.47,1.51,102400],[1754067600000,1.53,1.53,1.45,1.46,67500],[1754326800000,1.48,1.48,1.45,1.45,20200],[1754413200000,1.45,1.52,1.42,1.48,1208900],[1754499600000,1.5,1.51,1.48,1.5,68700],[1754586000000,1.49,1.51,1.46,1.49,87800],[1754672400000,1.49,1.51,1.48,1.48,26900],[1755104400000,1.47,1.58,1.45,1.45,1131600],[1755190800000,1.44,1.47,1.44,1.44,62600],[1755277200000,1.47,1.51,1.45,1.46,97200],[1755536400000,1.47,1.5,1.43,1.44,195100],[1755622800000,1.46,1.53,1.46,1.49,344700],[1755709200000,1.49,1.57,1.49,1.5,964300],[1755795600000,1.49,1.51,1.48,1.48,82100],[1755882000000,1.5,1.52,1.49,1.51,343900],[1756227600000,1.49,1.49,1.48,1.48,77100],[1756314000000,1.47,1.47,1.44,1.45,337900],[1756400400000,1.44,1.44,1.41,1.41,342500],[1756486800000,1.43,1.44,1.43,1.44,26200],[1756746000000,1.44,1.46,1.44,1.44,31500],[1756832400000,1.43,1.44,1.42,1.44,43700],[1756918800000,1.44,1.45,1.44,1.44,75900],[1757005200000,1.45,1.48,1.45,1.46,55200],[1757091600000,1.46,1.47,1.45,1.46,53900],[1757350800000,1.45,1.47,1.45,1.45,77900],[1757437200000,1.46,1.47,1.46,1.46,115800],[1757523600000,1.46,1.47,1.46,1.46,50600],[1757610000000,1.47,1.54,1.47,1.49,1270800],[1757696400000,1.5,1.51,1.47,1.47,277300],[1757955600000,1.51,1.51,1.48,1.5,53500],[1758042000000,1.49,1.5,1.47,1.49,30200],[1758128400000,1.49,1.49,1.46,1.48,197600],[1758214800000,1.47,1.47,1.46,1.47,27900],[1758301200000,1.46,1.47,1.46,1.46,54000],[1758560400000,1.46,1.49,1.46,1.48,26400],[1758646800000,1.47,1.47,1.45,1.45,17500],[1758733200000,1.41,1.45,1.41,1.44,217900],[1758819600000,1.44,1.44,1.42,1.44,58500],[1758906000000,1.42,1.43,1.42,1.43,139400],[1759165200000,1.44,1.53,1.44,1.49,348500],[1759251600000,1.5,1.5,1.46,1.48,95000],[1759338000000,1.46,1.48,1.46,1.48,128000],[1759424400000,1.48,1.48,1.46,1.47,1800],[1759510800000,1.46,1.47,1.45,1.46,67900],[1759770000000,1.46,1.47,1.45,1.45,174600],[1759856400000,1.44,1.47,1.44,1.45,126500],[1759942800000,1.45,1.45,1.44,1.45,8500],[1760029200000,1.46,1.48,1.46,1.46,97200],[1760115600000,1.48,1.57,1.47,1.48,1089300],[1760461200000,1.48,1.48,1.46,1.46,61800],[1760547600000,1.46,1.48,1.46,1.48,65000],[1760634000000,1.48,1.48,1.46,1.47,95800],[1760720400000,1.46,1.47,1.46,1.47,2300],[1760979600000,1.45,1.47,1.44,1.46,36900],[1761066000000,1.45,1.46,1.44,1.46,77700],[1761152400000,1.46,1.46,1.42,1.42,72400],[1761325200000,1.42,1.43,1.42,1.43,21300],[1761584400000,1.44,1.44,1.42,1.43,32900],[1761670800000,1.41,1.47,1.41,1.44,80100],[1761757200000,1.44,1.44,1.41,1.42,21500],[1761843600000,1.42,1.42,1.4,1.41,45700],[1761930000000,1.41,1.42,1.4,1.41,22500],[1762189200000,1.42,1.5,1.4,1.4,4200],[1762275600000,1.4,1.41,1.38,1.41,80500],[1762362000000,1.4,1.4,1.37,1.39,34300],[1762448400000,1.39,1.39,1.33,1.35,140800],[1762534800000,1.4,1.4,1.39,1.39,9100],[1762794000000,1.39,1.4,1.32,1.4,27600],[1762880400000,1.35,1.4,1.35,1.38,12400],[1762966800000,1.35,1.37,1.35,1.37,8200],[1763053200000,1.37,1.38,1.37,1.38,2700],[1763139600000,1.39,1.39,1.36,1.39,21200],[1763398800000,1.39,1.39,1.35,1.36,81400],[1763485200000,1.36,1.39,1.35,1.39,156900],[1763571600000,1.36,1.38,1.35,1.37,166300],[1763658000000,1.37,1.37,1.34,1.34,16500],[1763744400000,1.33,1.37,1.33,1.35,3700],[1764003600000,1.35,1.36,1.34,1.36,35800],[1764090000000,1.36,1.39,1.36,1.36,7200],[1764176400000,1.34,1.36,1.3,1.36,50300],[1764262800000,1.37,1.37,1.35,1.35,1000],[1764349200000,1.35,1.35,1.31,1.35,9200],[1764608400000,1.3,1.35,1.3,1.35,155800],[1764694800000,1.31,1.33,1.29,1.3,149300],[1764781200000,1.3,1.31,1.29,1.31,28400],[1764867600000,1.3,1.3,1.25,1.28,199900],[1765213200000,1.28,1.29,1.24,1.28,58900],[1765299600000,1.3,1.3,1.28,1.28,44800],[1765472400000,1.27,1.28,1.27,1.27,35100],[1765558800000,1.27,1.3,1.27,1.3,54500]]