[[1664902800000,10.3,10.4,10.2,10.3,1078932],[1664989200000,10.3,10.4,10.2,10.3,1083600],[1665075600000,10.3,10.3,10.2,10.3,810800],[1665162000000,10.3,10.3,10.2,10.3,799800],[1665421200000,10.3,10.4,10.3,10.3,1161235],[1665507600000,10.3,10.4,10.2,10.3,2207530],[1665594000000,10.3,10.4,10.3,10.4,749100],[1665680400000,10.3,10.4,10.3,10.4,749100],[1665766800000,10.3,10.4,10.3,10.4,749100],[1666026000000,10.4,10.4,10.3,10.3,196798],[1666112400000,10.3,10.4,10.3,10.3,391208],[1666198800000,10.3,10.4,10.3,10.3,196710],[1666285200000,10.3,10.4,10.3,10.3,356510],[1666717200000,10.4,10.4,10.3,10.3,640200],[1666803600000,10.3,10.4,10.3,10.4,191057],[1666890000000,10.4,10.4,10.3,10.3,405025],[1666976400000,10.3,10.4,10.3,10.3,1538060],[1667322000000,10.4,10.4,10.3,10.3,1430600],[1667408400000,10.4,10.4,10.3,10.3,820600],[1667494800000,10.3,10.4,10.3,10.4,1267641],[1667581200000,10.4,10.4,10.3,10.3,488600],[1667840400000,10.3,10.4,10.2,10.3,1562200],[1667926800000,10.3,10.4,10.3,10.3,690961],[1668013200000,10.3,10.4,10.2,10.3,921200],[1668099600000,10.3,10.3,10.2,10.3,1094201],[1668186000000,10.3,10.4,10.2,10.4,739289],[1668445200000,10.4,10.4,10.3,10.3,551400],[1668531600000,10.3,10.4,10.2,10.3,519450],[1668618000000,10.3,10.4,10.3,10.3,451701],[1668704400000,10.3,10.4,10.3,10.3,1890501],[1668790800000,10.3,10.4,10.2,10.2,523720],[1669050000000,10.3,10.3,10.2,10.3,4443009],[1669136400000,10.3,10.3,10.2,10.2,352101],[1669222800000,10.3,10.3,10.2,10.3,693400],[1669309200000,10.2,10.3,10.2,10.2,53804],[1669395600000,10.2,10.3,10.2,10.3,197001],[1669654800000,10.2,10.3,10.2,10.2,411100],[1669741200000,10.3,10.3,10.2,10.3,683027],[1669827600000,10.2,10.3,10.2,10.3,1438351],[1669914000000,10.3,10.3,10.2,10.3,501612],[1670000400000,10.3,10.3,10.2,10.2,365400],[1670259600000,10.3,10.3,10.2,10.2,365400],[1670346000000,10.2,10.3,10.2,10.2,314363],[1670432400000,10.3,10.3,10.2,10.2,350905],[1670518800000,10.3,10.3,10.2,10.3,375101],[1670605200000,10.3,10.3,10.2,10.2,307001],[1670864400000,10.3,10.3,10.2,10.2,307001],[1670950800000,10.2,10.3,10.2,10.3,902200],[1671123600000,10.3,10.4,10.3,10.3,2606801],[1671210000000,10.4,10.4,10.3,10.4,987051],[1671469200000,10.4,10.4,10.4,10.4,57501],[1671555600000,10.3,10.4,10.3,10.3,1212529],[1671642000000,10.4,10.4,10.3,10.4,638800],[1671728400000,10.4,10.4,10.3,10.4,1250300],[1671814800000,10.4,10.4,10.3,10.3,486700],[1672074000000,10.3,10.4,10.3,10.3,627400],[1672160400000,10.4,10.4,10.3,10.4,815102],[1672246800000,10.4,10.6,10.4,10.5,4410211],[1672333200000,10.5,10.5,10.4,10.5,603500],[1672419600000,10.5,10.5,10.4,10.5,514500],[1672765200000,10.5,10.5,10.4,10.5,2648400],[1672851600000,10.5,10.7,10.5,10.6,1786291],[1672938000000,10.7,10.8,10.6,10.7,2501803],[1673024400000,10.7,10.8,10.6,10.6,1160501],[1673283600000,10.7,10.8,10.7,10.7,897120],[1673370000000,10.8,10.8,10.7,10.7,734682],[1673456400000,10.7,10.8,10.7,10.7,177121],[1673542800000,10.7,10.8,10.7,10.8,562701],[1673629200000,10.7,10.8,10.7,10.7,2088905],[1673888400000,10.7,10.7,10.6,10.6,1134201],[1673974800000,10.7,10.7,10.6,10.7,830100],[1674061200000,10.7,10.8,10.6,10.7,1053166],[1674147600000,10.7,10.9,10.7,10.9,3048848],[1674234000000,11,11.1,10.9,10.9,3901463],[1674493200000,10.9,11,10.8,11,2089857],[1674579600000,10.9,11,10.8,10.8,2273631],[1674666000000,10.8,10.9,10.8,10.9,263506],[1674752400000,10.9,10.9,10.8,10.8,378900],[1674838800000,10.9,10.9,10.8,10.9,604903],[1675098000000,10.9,10.9,10.8,10.9,555219],[1675184400000,10.9,10.9,10.8,10.8,955063],[1675270800000,10.9,11,10.8,10.9,2681899],[1675357200000,10.9,11,10.9,11,127411],[1675443600000,11,11,10.9,10.9,179454],[1675702800000,10.9,11,10.9,10.9,475003],[1675789200000,10.9,11,10.9,10.9,1366768],[1675875600000,10.9,11,10.9,10.9,1617306],[1675962000000,10.9,10.9,10.8,10.8,493408],[1676048400000,10.9,10.9,10.8,10.8,430401],[1676307600000,10.8,10.9,10.8,10.9,82761],[1676394000000,10.9,11,10.8,10.9,2669221],[1676480400000,10.9,10.9,10.8,10.9,249410],[1676566800000,10.9,10.9,10.8,10.9,388101],[1676653200000,10.9,10.9,10.7,10.7,2381911],[1676912400000,10.7,10.9,10.7,10.8,572909],[1676998800000,10.9,10.9,10.8,10.8,385201],[1677085200000,10.8,10.9,10.8,10.8,319601],[1677171600000,10.9,10.9,10.8,10.9,1565006],[1677258000000,10.9,11.1,10.8,10.9,2875803],[1677517200000,10.9,10.9,10.8,10.9,1806800],[1677603600000,10.9,11,10.8,10.9,678900],[1677690000000,10.9,10.9,10.8,10.8,242400],[1677776400000,10.8,11,10.8,10.9,1168003],[1677862800000,10.9,11,10.9,11,2775102],[1678208400000,11,11.1,10.9,11,6578729],[1678294800000,10.8,10.9,10.7,10.8,2526726],[1678381200000,10.8,10.8,10.7,10.7,979826],[1678467600000,10.8,10.9,10.7,10.8,3932838],[1678726800000,10.8,10.8,10.7,10.8,1391755],[1678813200000,10.8,10.8,10.5,10.6,4726722],[1678899600000,10.7,10.8,10.6,10.7,2590378],[1678986000000,10.8,11,10.7,11,3225655],[1679072400000,11,11,10.8,11,4923944],[1679331600000,11,11,10.8,10.9,686718],[1679418000000,10.9,10.9,10.8,10.9,633626],[1679504400000,10.9,11,10.8,10.9,1122501],[1679590800000,10.9,11,10.9,10.9,402620],[1679677200000,11,11,10.9,11,365140],[1679936400000,11,11.1,10.9,11,1503156],[1680022800000,11,11.1,11,11,840000],[1680109200000,11,11,10.9,11,1762501],[1680195600000,11,11,10.9,11,32423],[1680282000000,11,11,10.9,11,141600],[1680541200000,11,11,10.9,10.9,877300],[1680627600000,10.9,11,10.8,11,1341501],[1680714000000,11,11,10.8,10.9,2411850],[1680800400000,11,11,10.8,10.9,2411850],[1680886800000,10.9,10.9,10.8,10.9,102200],[1681146000000,10.9,10.9,10.8,10.9,574107],[1681232400000,10.8,10.9,10.8,10.9,102308],[1681318800000,10.9,10.9,10.8,10.9,64423],[1681405200000,10.9,10.9,10.8,10.9,64423],[1681491600000,10.9,10.9,10.8,10.9,64423],[1681750800000,10.9,10.9,10.8,10.9,131800],[1681837200000,10.9,11,10.8,11,1535400],[1681923600000,10.9,10.9,10.8,10.9,394100],[1682010000000,10.9,10.9,10.8,10.9,378900],[1682096400000,10.8,10.9,10.8,10.8,226500],[1682355600000,10.9,10.9,10.8,10.9,864210],[1682442000000,10.9,10.9,10.8,10.9,78000],[1682528400000,10.8,10.9,10.8,10.8,381700],[1682614800000,10.8,10.9,10.8,10.9,1415800],[1682701200000,10.9,10.9,10.8,10.8,185797],[1682960400000,10.9,10.9,10.8,10.8,185797],[1683046800000,10.8,10.9,10.8,10.8,122501],[1683133200000,10.9,10.9,10.8,10.9,983701],[1683565200000,10.9,11,10.8,11,1782425],[1683651600000,11,11,10.9,11,623902],[1683738000000,11,11,10.9,11,264501],[1683824400000,11,11,10.9,11,399317],[1683910800000,11,11,10.9,10.9,607552],[1684170000000,10.9,11,10.9,10.9,618600],[1684256400000,10.9,11,10.8,10.9,1995400],[1684342800000,10.9,10.9,10.8,10.9,478700],[1684429200000,10.8,10.9,10.8,10.9,45601],[1684515600000,10.8,10.9,10.8,10.9,542341],[1684774800000,10.8,10.9,10.8,10.8,1779901],[1684861200000,10.7,10.8,10.7,10.8,819800],[1684947600000,10.7,10.8,10.7,10.7,292900],[1685034000000,10.7,10.8,10.7,10.8,215727],[1685120400000,10.7,10.8,10.6,10.7,722500],[1685379600000,10.7,10.8,10.6,10.7,926200],[1685466000000,10.7,10.8,10.6,10.7,656800],[1685552400000,10.7,10.8,10.7,10.7,72900],[1685638800000,10.8,10.8,10.7,10.7,23700],[1685725200000,10.8,10.8,10.7,10.8,1324000],[1685984400000,10.8,10.8,10.7,10.8,1324000],[1686070800000,10.7,10.9,10.7,10.8,309000],[1686157200000,10.8,10.9,10.8,10.8,1752600],[1686243600000,10.8,10.9,10.8,10.9,1058412],[1686330000000,10.9,10.9,10.8,10.9,115400],[1686589200000,10.9,10.9,10.9,10.9,1218801],[1686675600000,10.9,11,10.8,10.9,590800],[1686762000000,10.9,11,10.9,11,53700],[1686848400000,11,11,10.9,10.9,414910],[1686934800000,11,11,10.9,11,2394602],[1687194000000,11,11,10.9,11,756602],[1687280400000,10.9,11,10.9,10.9,685828],[1687366800000,10.9,11,10.9,10.9,1794300],[1687453200000,11,11,10.9,10.9,1540301],[1687539600000,10.9,10.9,10.7,10.9,2690700],[1687798800000,10.8,10.8,10.7,10.7,1398071],[1687885200000,10.7,10.8,10.7,10.7,695600],[1687971600000,10.7,10.8,10.7,10.8,1510619],[1688058000000,10.8,10.9,10.7,10.8,97045],[1688144400000,10.8,10.8,10.7,10.8,403401],[1688403600000,10.8,10.8,10.7,10.8,332400],[1688490000000,10.8,10.8,10.7,10.8,687000],[1688576400000,10.8,10.8,10.7,10.8,461600],[1688662800000,10.7,10.8,10.7,10.8,373600],[1688749200000,10.8,10.8,10.7,10.7,267301],[1689008400000,10.8,10.8,10.7,10.8,398000],[1689094800000,10.8,10.9,10.7,10.8,563426],[1689181200000,10.8,10.8,10.7,10.8,321115],[1689267600000,10.7,10.8,10.7,10.8,16003],[1689354000000,10.7,10.8,10.7,10.7,718009],[1689613200000,10.7,10.8,10.7,10.8,339251],[1689786000000,10.8,10.8,10.7,10.8,141800],[1689872400000,10.8,10.8,10.7,10.7,1066100],[1689958800000,10.7,10.8,10.7,10.8,285348],[1690218000000,10.8,10.8,10.7,10.8,572000],[1690304400000,10.8,10.8,10.7,10.8,568400],[1690390800000,10.8,10.8,10.7,10.7,285035],[1690477200000,10.7,10.8,10.7,10.8,827701],[1690995600000,10.8,10.8,10.6,10.7,928500],[1691082000000,10.6,10.7,10.6,10.7,533101],[1691168400000,10.7,10.8,10.6,10.7,281700],[1691686800000,10.7,10.8,10.7,10.7,214300],[1691773200000,10.7,10.7,9.95,10.3,9700003],[1692205200000,10.2,10.4,10.2,10.2,3034800],[1692378000000,10.2,10.3,10.2,10.3,1004900],[1692637200000,10.2,10.3,10.2,10.2,482449],[1692896400000,9.8,9.9,9.8,9.8,3042017],[1692982800000,9.8,9.95,9.8,9.95,1228908],[1693242000000,9.95,10,9.9,10,255700],[1693933200000,9.95,10,9.9,9.95,260100],[1694192400000,9.9,10,9.9,9.95,535900],[1695056400000,9.95,9.95,9.85,9.85,2158200],[1695142800000,9.85,9.9,9.85,9.85,394400],[1695229200000,9.85,9.85,9.7,9.7,806400],[1695315600000,9.65,9.7,9.15,9.3,2473100],[1695402000000,9.15,9.15,8.6,8.65,6286000],[1695661200000,8.8,8.9,8.55,8.9,1446600],[1695747600000,8.9,9.05,8.85,8.85,431100],[1695834000000,8.85,8.95,8.85,8.9,108000],[1695920400000,8.85,8.95,8.85,8.9,73900],[1696006800000,8.9,8.95,8.85,8.85,175100],[1696266000000,8.85,9,8.85,8.9,156700],[1696352400000,8.95,9,8.85,9,466300],[1696438800000,9,9,8.85,9,270500],[1696525200000,8.95,8.95,8.85,8.85,266500],[1696611600000,8.85,8.95,8.85,8.95,304900],[1696870800000,8.95,8.95,8.8,8.9,326800],[1696957200000,8.9,8.9,8.85,8.9,383800],[1697043600000,8.9,9.05,8.9,9.05,335000],[1697130000000,9.05,9.1,8.95,9,146400],[1697475600000,9,9,8.9,9,773300],[1697562000000,9,9.05,8.9,9,116300],[1697648400000,9,9,8.85,8.85,179200],[1697734800000,8.85,8.9,8.65,8.65,1415400],[1697821200000,8.6,8.7,8.35,8.35,3241600],[1698166800000,8.35,8.35,8.3,8.3,549700],[1698253200000,8.3,8.45,8.25,8.3,803500],[1698339600000,8.35,8.35,8.15,8.15,690100],[1698426000000,8.3,8.3,8.05,8.15,1629200],[1698685200000,8.15,8.25,8.1,8.15,633600],[1698771600000,8.15,8.2,8.1,8.2,332800],[1698858000000,8.2,8.3,8.2,8.3,433300],[1698944400000,8.25,8.65,8.25,8.65,420800],[1699030800000,8.65,8.9,8.6,8.8,1017300],[1699290000000,8.95,9,8.85,9,589700],[1699376400000,9,9,8.85,8.85,800500],[1699462800000,8.7,8.9,8.7,8.85,349300],[1699549200000,8.85,8.95,8.8,8.9,583700],[1699635600000,8.85,8.9,8.8,8.9,431900],[1699894800000,8.9,8.95,8.85,8.9,320200],[1699981200000,8.9,9.05,8.9,9.05,534000],[1700067600000,9.15,9.45,9.1,9.45,583700],[1700154000000,9.4,9.6,9.4,9.55,325900],[1700240400000,9.55,9.65,9.35,9.6,1453500],[1700499600000,9.6,9.75,9.6,9.7,641800],[1700586000000,9.75,9.8,9.7,9.7,417600],[1700672400000,9.7,9.75,9.65,9.75,334600],[1700758800000,9.75,9.85,9.75,9.8,385300],[1700845200000,9.8,9.9,9.8,9.85,490000],[1701104400000,9.85,9.85,9.8,9.8,362200],[1701190800000,9.9,9.9,9.8,9.8,289000],[1701277200000,9.85,9.85,9.8,9.85,298200],[1701363600000,9.85,9.9,9.85,9.9,469200],[1701450000000,9.85,9.85,9.75,9.75,359100],[1701709200000,9.75,9.75,9.65,9.7,296800],[1701882000000,9.6,9.7,9.6,9.7,197700],[1701968400000,9.7,9.75,9.65,9.65,454500],[1702054800000,9.65,9.7,9.6,9.6,320300],[1702400400000,9.6,9.6,9.25,9.35,499100],[1702486800000,9.45,9.45,9.2,9.25,168800],[1702573200000,9.4,9.75,9.3,9.7,325300],[1702659600000,9.75,9.8,9.3,9.3,1372000],[1702918800000,9.4,9.7,9.4,9.7,278900],[1703005200000,9.65,9.8,9.6,9.6,375400],[1703091600000,9.7,9.75,9.7,9.75,407900],[1703178000000,9.75,9.95,9.75,9.95,2646400],[1703264400000,9.95,9.95,9.8,9.9,562200],[1703264400000,9.95,9.95,9.8,9.9,562200],[1703523600000,9.8,9.95,9.8,9.85,338600],[1703523600000,9.8,9.95,9.8,9.85,338600],[1703610000000,9.95,9.95,9.85,9.9,304400],[1703696400000,9.9,9.95,9.9,9.95,535000],[1703782800000,9.95,10,9.85,9.95,668100],[1704214800000,9.95,9.95,9.9,9.95,94500],[1704301200000,9.95,10,9.9,9.95,1072400],[1704387600000,9.95,10,9.95,10,430700],[1704474000000,10,10.2,10,10.2,1811100],[1704733200000,10.2,10.2,10,10,170500],[1704819600000,10,10.1,10,10.1,142600],[1704906000000,10,10.1,10,10.1,237700],[1704992400000,10,10.2,10,10.1,378700],[1705078800000,10.1,10.2,10,10,240800],[1705338000000,10,10.2,10,10.1,402000],[1705424400000,10.1,10.2,10.1,10.1,649300],[1705510800000,10.1,10.2,10.1,10.1,568700],[1705597200000,10.1,10.2,10.1,10.2,377500],[1705942800000,10,10.1,10,10.1,124400],[1706029200000,10.2,10.2,10.2,10.2,1819900],[1706115600000,10.1,10.2,10.1,10.1,363900],[1706202000000,10.1,10.2,10.1,10.2,239000],[1706288400000,10.1,10.2,10,10,156100],[1706547600000,10,10.1,10,10.1,61500],[1706634000000,10.2,10.2,10.2,10.2,490500],[1706720400000,10.2,10.3,10.1,10.2,263100],[1706806800000,10.1,10.2,10,10.2,379100],[1706893200000,10.2,10.3,10.2,10.3,153800],[1707152400000,10.1,10.2,10,10.2,461700],[1707238800000,10.1,10.2,10.1,10.1,260700],[1707325200000,10.2,10.2,10,10,383600],[1707411600000,10.1,10.1,10,10.1,373500],[1707498000000,10.1,10.2,10.1,10.1,204600],[1707757200000,10.1,10.1,10.1,10.1,14700],[1707843600000,10.1,10.1,10,10,330000],[1707930000000,10,10.2,10,10.2,260000],[1708016400000,10.1,10.4,10.1,10.2,1336300],[1708102800000,10.2,10.2,10.1,10.1,564200],[1708362000000,10.1,10.2,10.1,10.1,838500],[1708448400000,10.2,10.3,10.2,10.2,562100],[1708534800000,10.3,10.3,10.1,10.1,931300],[1708621200000,10.2,10.3,10.2,10.2,171000],[1708707600000,10.2,10.3,10.2,10.3,339600],[1709053200000,10.3,10.3,10.1,10.2,534900],[1709139600000,10.1,10.1,10,10,588400],[1709226000000,10,10.1,10,10,1392300],[1709312400000,10,10.1,10,10,758600],[1709571600000,10.1,10.1,10,10,528500],[1709658000000,10,10.1,10,10.1,256600],[1709744400000,10,10.1,10,10,430300],[1709830800000,10,10.1,10,10.1,568100],[1709917200000,10.1,10.1,10,10,638800],[1710176400000,10.1,10.1,10,10,89200],[1710262800000,10.1,10.1,10,10.1,339300],[1710349200000,10.1,10.1,10,10,341400],[1710435600000,10.1,10.1,10,10,610800],[1710522000000,10.1,10.2,10,10,401900],[1710781200000,10,10.1,10,10.1,402600],[1710867600000,10.1,10.1,10,10,451700],[1710954000000,10.1,10.2,10.1,10.2,235500],[1711040400000,10.1,10.2,10.1,10.2,200300],[1711126800000,10.1,10.1,10.1,10.1,150800],[1711386000000,10.1,10.2,10.1,10.1,252300],[1711472400000,10.1,10.2,10.1,10.2,60900],[1711558800000,10.1,10.1,10.1,10.1,342300],[1711645200000,10.1,10.1,10,10,676900],[1711731600000,10.1,10.1,10,10.1,8100],[1711990800000,10,10.1,10,10.1,114900],[1712077200000,10.1,10.1,10,10.1,366400],[1712250000000,10.1,10.1,10,10.1,126900],[1712336400000,10.1,10.1,10,10.1,328000],[1712682000000,10.1,10.1,10,10.1,261700],[1712768400000,10,10.1,10,10.1,610700],[1712854800000,10.1,10.1,10,10,126400],[1713373200000,10,10.1,10,10,245500],[1713459600000,10,10,9.95,9.95,792700],[1713546000000,10,10,9.9,9.95,478400],[1713805200000,9.95,9.95,9.85,9.95,225500],[1713891600000,10,10,9.9,9.95,29300],[1713978000000,9.95,9.95,9.8,9.8,375200],[1714064400000,9.8,9.85,9.75,9.75,321600],[1714150800000,9.75,9.8,9.7,9.75,261900],[1714410000000,9.75,9.75,9.6,9.65,618000],[1714496400000,9.75,9.75,9.6,9.65,813500],[1714669200000,9.65,9.65,9.5,9.55,1006600],[1714755600000,9.65,9.7,9.6,9.7,163500],[1715101200000,9.7,9.95,9.65,9.85,1252600],[1715187600000,9.6,9.65,9.6,9.6,264900],[1715274000000,9.6,9.6,9.45,9.5,289700],[1715360400000,9.6,9.6,9.45,9.5,506600],[1715619600000,9.5,9.55,9.45,9.55,1098300],[1715706000000,9.6,9.6,9.45,9.5,221500],[1715792400000,9.5,9.6,9.5,9.5,65400],[1715878800000,9.5,9.55,9.4,9.5,345800],[1715965200000,9.5,9.5,9.45,9.5,52500],[1716224400000,9.4,9.5,9.4,9.4,208100],[1716310800000,9.4,9.5,9.35,9.4,283300],[1716483600000,9.45,9.5,9.4,9.5,53300],[1716570000000,9.5,9.55,9.4,9.45,314100],[1716829200000,9.45,9.45,9.4,9.45,36300],[1716915600000,9.4,9.4,9.3,9.35,566400],[1717002000000,9.35,9.4,9.25,9.3,237300],[1717088400000,9.25,9.3,9.2,9.2,406100],[1717174800000,9.25,9.25,9.15,9.2,286400],[1717520400000,9.15,9.2,9.1,9.2,397000],[1717606800000,9.3,9.45,9.25,9.4,88500],[1717693200000,9.4,9.45,9.3,9.3,135700],[1717693200000,9.4,9.45,9.3,9.3,135700],[1717693200000,9.4,9.45,9.3,9.3,135700],[1717779600000,9.3,9.3,9.15,9.2,362000],[1718038800000,9.15,9.2,9.15,9.15,162200],[1718125200000,9.15,9.15,8.95,8.95,833200],[1718211600000,9.05,9.1,9,9.05,106100],[1718298000000,9.1,9.15,8.95,8.95,615400],[1718384400000,8.95,9.05,8.95,9,483200],[1718643600000,9,9.05,8.9,9.05,302500],[1718730000000,9,9.05,9,9,87600],[1718816400000,9,9.05,8.8,8.9,726200],[1718902800000,9,9.1,8.9,9,208300],[1718989200000,9,9.1,8.95,9.05,302300],[1719248400000,9,9,8.95,9,120400],[1719334800000,9,9,8.95,8.95,45600],[1719421200000,8.95,9,8.9,8.95,117300],[1719507600000,8.9,8.95,8.85,8.85,2806800],[1719594000000,8.9,8.9,8.8,8.85,156000],[1719853200000,8.95,8.95,8.8,8.85,286100],[1719939600000,8.8,8.85,8.8,8.85,60300],[1720026000000,8.8,8.85,8.8,8.85,134800],[1720112400000,8.85,9,8.85,8.95,1283600],[1720198800000,9,9,8.95,8.95,103100],[1720458000000,9,9,8.9,8.95,110400],[1720544400000,8.9,9.1,8.9,9.1,387500],[1720630800000,9.1,9.15,8.95,9,142000],[1720717200000,9,9,8.95,9,123700],[1720803600000,9,9.2,9,9.2,627400],[1721062800000,9.2,9.25,9.1,9.25,235800],[1721149200000,9.25,9.35,9.25,9.3,1199100],[1721235600000,9.3,9.45,9.3,9.4,93200],[1721322000000,9.4,9.45,9.2,9.45,482700],[1721408400000,9.45,9.45,9.3,9.3,180900],[1721754000000,9.3,9.35,9,9.2,405000],[1721840400000,9.2,9.2,9.1,9.1,89200],[1721926800000,9.15,9.25,9.15,9.2,72300],[1722013200000,9.25,9.3,9.2,9.3,178700],[1722358800000,9.3,9.4,9.25,9.3,250000],[1722445200000,9.3,9.4,9.3,9.35,248800],[1722531600000,9.35,9.4,9.35,9.4,317000],[1722618000000,9.35,9.45,9.3,9.45,365700],[1722877200000,9.4,9.55,9.4,9.45,747800],[1722963600000,9.45,9.45,9.35,9.35,274300],[1723050000000,9.15,9.25,9.1,9.25,389100],[1723136400000,9.15,9.3,9.15,9.3,281600],[1723222800000,9.45,9.45,9.05,9.2,1000100],[1723568400000,9.2,9.25,9.15,9.15,43600],[1723654800000,9.25,9.4,9.2,9.4,384500],[1723741200000,9.4,9.4,9.15,9.15,191200],[1723827600000,9.15,9.3,9.15,9.2,84500],[1724086800000,9.3,9.3,9.2,9.2,69500],[1724173200000,9.2,9.25,9.2,9.25,106700],[1724259600000,9.2,9.2,9.15,9.2,444600],[1724346000000,9.2,9.35,9.2,9.3,1084800],[1724432400000,9.3,9.4,9.3,9.4,322400],[1724691600000,9.4,9.4,9.3,9.3,548500],[1724778000000,9.3,9.35,9.3,9.3,483800],[1724864400000,9.3,9.4,9.3,9.4,638200],[1724950800000,9.4,9.4,9.35,9.4,350200],[1725037200000,9.35,9.4,9.35,9.4,258500],[1725296400000,9.35,9.4,9.3,9.3,137700],[1725382800000,9.3,9.35,9.3,9.3,256200],[1725469200000,9.3,9.4,9.25,9.4,392500],[1725555600000,9.45,9.45,9.4,9.4,456400],[1725642000000,9.4,9.4,9.35,9.35,999400],[1725901200000,9.4,9.4,9.3,9.35,909600],[1725987600000,9.4,9.6,9.4,9.55,2680700],[1726074000000,9.6,9.9,9.6,9.8,2093000],[1726160400000,9.85,9.9,9.8,9.9,1460600],[1726246800000,9.85,9.85,9.8,9.8,503900],[1726506000000,9.85,9.85,9.8,9.85,589900],[1726592400000,9.85,9.9,9.8,9.8,621600],[1726678800000,9.85,9.85,9.8,9.85,328700],[1726765200000,9.85,9.9,9.8,9.9,986300],[1726851600000,9.9,9.9,9.85,9.85,597400],[1727110800000,9.85,9.9,9.8,9.9,610500],[1727197200000,9.9,9.95,9.85,9.95,483900],[1727283600000,9.95,10,9.9,9.95,411200],[1727370000000,9.95,9.95,9.75,9.8,1617500],[1727456400000,9.8,9.95,9.8,9.95,159900],[1727715600000,9.9,9.95,9.9,9.95,60600],[1727802000000,9.9,9.9,9.85,9.85,385600],[1727888400000,9.85,9.9,9.8,9.85,372000],[1727974800000,9.8,9.85,9.8,9.8,453500],[1728061200000,9.8,9.8,9.75,9.8,1180000],[1728320400000,9.75,9.85,9.65,9.8,872600],[1728406800000,9.8,9.85,9.8,9.85,363400],[1728493200000,9.85,9.85,9.75,9.8,1393600],[1728579600000,9.8,9.85,9.8,9.85,434800],[1728666000000,9.8,9.85,9.8,9.8,696400],[1729011600000,9.8,9.85,9.8,9.8,659400],[1729098000000,9.85,9.95,9.8,9.95,588400],[1729184400000,9.95,9.95,9.85,9.85,243100],[1729270800000,9.85,9.95,9.85,9.9,214300],[1729530000000,9.85,9.95,9.85,9.9,268300],[1729616400000,9.9,9.9,9.85,9.85,34300],[1729789200000,9.85,9.85,9.8,9.85,104700],[1729875600000,9.9,9.95,9.85,9.95,265700],[1730134800000,9.95,9.95,9.85,9.9,35300],[1730221200000,9.9,9.9,9.8,9.9,182100],[1730307600000,9.9,9.9,9.85,9.9,91600],[1730394000000,9.85,9.9,9.8,9.9,463900],[1730480400000,10,10,9.85,9.9,935400],[1730739600000,9.9,9.9,9.8,9.85,991300],[1730826000000,9.85,9.85,9.75,9.8,925800],[1730912400000,9.75,9.75,9.65,9.7,647800],[1730998800000,9.7,9.75,9.45,9.5,658300],[1731085200000,9.45,9.55,9.45,9.5,456600],[1731344400000,9.5,9.5,9.4,9.5,568100],[1731430800000,9.5,9.5,9.4,9.45,692900],[1731517200000,9.45,9.45,9.4,9.45,263500],[1731603600000,9.4,9.5,9.4,9.45,391300],[1731690000000,9.45,9.5,9.45,9.45,254500],[1731949200000,9.45,9.65,9.4,9.6,390700],[1732035600000,9.6,9.7,9.5,9.6,237300],[1732122000000,9.6,9.6,9.45,9.5,122900],[1732208400000,9.5,9.5,9.4,9.45,74900],[1732294800000,9.45,9.45,9.4,9.4,225900],[1732554000000,9.35,9.45,9.35,9.4,75900],[1732640400000,9.4,9.5,9.4,9.5,148500],[1732726800000,9.5,9.55,9.35,9.35,169200],[1732813200000,9.4,9.45,9.35,9.45,78200],[1732899600000,9.45,9.45,9.4,9.4,49200],[1733158800000,9.4,9.5,9.4,9.4,271600],[1733245200000,9.4,9.5,9.4,9.4,78600],[1733331600000,9.4,9.5,9.4,9.4,442700],[1733504400000,9.45,9.5,9.4,9.5,590300],[1733763600000,9.45,9.5,9.4,9.4,266100],[1733936400000,9.5,9.5,9.4,9.5,40900],[1734022800000,9.45,9.5,9.4,9.5,167500],[1734109200000,9.45,9.5,9.4,9.45,40400],[1734368400000,9.45,9.45,9.4,9.45,270300],[1734454800000,9.45,9.45,9.35,9.35,112900],[1734541200000,9.45,9.45,9.3,9.3,91200],[1734627600000,9.3,9.35,9.25,9.25,134900],[1734714000000,9.25,9.3,9.2,9.2,201200],[1734973200000,9.25,9.35,9.25,9.25,60600],[1735059600000,9.25,9.3,9.2,9.3,251300],[1735146000000,9.3,9.4,9.3,9.4,59200],[1735232400000,9.4,9.45,9.35,9.4,235000],[1735318800000,9.4,9.45,9.35,9.45,39700],[1735578000000,9.45,9.45,9.4,9.4,200600],[1735837200000,9.4,9.5,9.3,9.45,313200],[1735923600000,9.4,9.45,9.4,9.4,883300],[1736182800000,9.35,9.45,9.35,9.45,202300],[1736269200000,9.4,9.45,9.4,9.45,577500],[1736355600000,9.45,9.45,9.4,9.4,158800],[1736442000000,9.4,9.45,9.35,9.35,284400],[1736528400000,9.35,9.4,9.3,9.3,232400],[1736787600000,9.3,9.4,9.2,9.25,433400],[1736874000000,9.25,9.25,9.15,9.2,773800],[1736960400000,9.2,9.2,9.1,9.1,538500],[1737046800000,9.1,9.15,9.05,9.1,572600],[1737133200000,9.1,9.1,9.05,9.1,245800],[1737392400000,9.1,9.1,9.05,9.05,178600],[1737478800000,9.05,9.1,9.05,9.1,416500],[1737565200000,9.1,9.1,9,9.1,627000],[1737651600000,9.05,9.05,9,9,615400],[1737738000000,9,9.05,9,9,328100],[1737997200000,9,9.05,9,9,394900],[1738083600000,9.05,9.1,9.05,9.1,47400],[1738170000000,9.1,9.15,9.05,9.15,126000],[1738256400000,9.1,9.15,9.1,9.15,100900],[1738342800000,9.15,9.15,9.1,9.1,201700],[1738602000000,9.1,9.1,9,9.1,1256300],[1738688400000,9.1,9.1,9.05,9.05,247200],[1738774800000,9.05,9.15,9.05,9.15,1130400],[1738861200000,9.1,9.15,9.1,9.1,283500],[1738947600000,9.1,9.15,9.1,9.1,104100],[1739206800000,9.15,9.15,9.05,9.1,603400],[1739293200000,9.1,9.2,9.1,9.2,307700],[1739466000000,9.2,9.25,9.15,9.15,1016900],[1739552400000,9.2,9.35,9.2,9.25,926500],[1739811600000,9.25,9.55,9.25,9.4,1735200],[1739898000000,9.45,9.6,9.45,9.6,620900],[1739984400000,9.55,9.6,9.55,9.6,291500],[1740070800000,9.55,9.6,9.5,9.5,257700],[1740157200000,9.5,9.65,9.5,9.65,328400],[1740416400000,9.65,9.65,9.55,9.6,898400],[1740502800000,9.6,9.6,9.45,9.45,330700],[1740589200000,9.4,9.55,9.4,9.55,103500],[1740675600000,9.55,9.65,9.5,9.6,664200],[1740762000000,9.55,9.55,9.5,9.5,161600],[1741021200000,9.55,9.55,9.4,9.4,150700],[1741107600000,9.4,9.45,9.35,9.35,164500],[1741194000000,9.2,9.2,9.05,9.15,673500],[1741280400000,9.2,9.35,9.2,9.35,444300],[1741366800000,9.25,9.35,9.2,9.35,144000],[1741626000000,9.35,9.4,9.35,9.4,163700],[1741712400000,9.35,9.45,9.35,9.4,269800],[1741798800000,9.45,9.45,9.35,9.35,951900],[1741885200000,9.4,9.4,9.25,9.25,396600],[1741971600000,9.25,9.3,9.2,9.3,251400],[1742230800000,9.3,9.35,9.3,9.35,34300],[1742317200000,9.35,9.35,9.3,9.3,60700],[1742403600000,9.3,9.35,9.25,9.35,218100],[1742490000000,9.35,9.45,9.35,9.4,447700],[1742576400000,9.45,9.45,9.4,9.45,243900],[1742835600000,9.45,9.45,9.4,9.4,150800],[1742922000000,9.4,9.45,9.25,9.45,326400],[1743008400000,9.45,9.5,9.4,9.45,295900],[1743094800000,9.45,9.45,9.3,9.35,261000],[1743181200000,9.35,9.35,9.3,9.3,112600],[1743440400000,9.2,9.3,9.2,9.25,158600],[1743526800000,9.25,9.35,9.25,9.3,170800],[1743613200000,9.3,9.35,9.25,9.3,46900],[1743699600000,9.3,9.4,9.25,9.3,201900],[1743786000000,9.3,9.3,9.25,9.25,399400],[1744131600000,9.2,9.2,8.85,8.9,1754700],[1744218000000,9,9,8.9,8.95,659900],[1744304400000,9,9.05,8.95,9.05,502400],[1744390800000,9.05,9.05,9,9,396600],[1744822800000,9.1,9.15,9.05,9.15,71200],[1744909200000,9.15,9.15,9,9.05,534400],[1744995600000,9.05,9.15,8.95,9.15,544300],[1745254800000,9.05,9.25,9.05,9.25,492800],[1745341200000,9.15,9.3,9.15,9.25,616800],[1745427600000,9.25,9.4,9.25,9.25,344400],[1745514000000,9.35,9.45,9.25,9.45,559500],[1745600400000,9.45,9.6,9.4,9.6,718800],[1745859600000,9.6,9.6,9.5,9.6,359500],[1745946000000,9.55,9.6,9.5,9.5,328200],[1746032400000,9.5,9.65,9.5,9.55,584700],[1746205200000,9.55,9.6,9.5,9.55,496700],[1746550800000,9.55,9.55,9.45,9.45,256200],[1746637200000,9.25,9.35,9.25,9.35,616900],[1746723600000,9.35,9.45,9.3,9.45,267800],[1746810000000,9.4,9.4,9.3,9.3,141500],[1746810000000,9.4,9.4,9.3,9.3,141500],[1747155600000,9.35,9.35,9.25,9.3,95300],[1747242000000,9.3,9.35,9.25,9.25,170000],[1747414800000,9.25,9.35,9.2,9.3,508800],[1747674000000,9.3,9.3,9.25,9.3,153200],[1747760400000,9.3,9.4,9.3,9.4,125700],[1747846800000,9.4,9.4,9.3,9.3,444400],[1747933200000,9.3,9.4,9.3,9.35,121400],[1748019600000,9.35,9.35,9.3,9.3,180500],[1748278800000,9.3,9.3,9.25,9.3,99800],[1748365200000,9.3,9.35,9.25,9.3,117100],[1748451600000,9.3,9.35,9.3,9.3,1282400],[1748538000000,9.35,9.35,9.3,9.3,318900],[1748624400000,9.3,9.35,9.3,9.35,440700],[1749056400000,9.35,9.35,9.3,9.35,80500],[1749142800000,9.35,9.4,9.35,9.4,48900],[1749229200000,9.4,9.4,9.35,9.4,59900],[1749488400000,9.35,9.35,9.35,9.35,335300],[1749574800000,9.35,9.35,9.25,9.3,268000],[1749661200000,9.3,9.3,9.25,9.3,20500],[1749747600000,9.3,9.3,9.2,9.25,222900],[1749834000000,9.2,9.2,9.1,9.15,693200],[1750093200000,9.15,9.15,8.95,9,734300],[1750179600000,9,9.05,8.95,9,403200],[1750266000000,9.05,9.1,9,9.05,255700],[1750352400000,9.05,9.1,9,9.1,453700],[1750438800000,9.1,9.1,9.05,9.1,828000],[1750698000000,9.1,9.1,9,9.05,638500],[1750784400000,9.05,9.1,9,9.1,746100],[1750870800000,9.05,9.4,9.05,9.35,760300],[1750957200000,9.35,9.4,9.3,9.35,395400],[1751043600000,9.35,9.35,9.3,9.35,78200],[1751302800000,9.35,9.35,9.3,9.35,501800],[1751389200000,9.3,9.35,9.1,9.3,191300],[1751475600000,9.3,9.3,9.2,9.2,866900],[1751562000000,9.2,9.3,9.2,9.3,267800],[1751648400000,9.3,9.3,9.2,9.25,575800],[1751907600000,9.25,9.25,9.15,9.2,662800],[1751994000000,9.2,9.2,9.1,9.2,1443400],[1752080400000,9.2,9.2,9.15,9.2,457700],[1752253200000,9.2,9.2,9.15,9.2,455800],[1752512400000,9.2,9.25,9.2,9.2,574200],[1752598800000,9.2,9.35,9.2,9.35,737600],[1752685200000,9.35,9.4,9.25,9.3,952100],[1752771600000,9.3,9.4,9.3,9.4,192800],[1752858000000,9.3,9.35,9.3,9.35,892700],[1753117200000,9.3,9.45,9.3,9.4,743900],[1753203600000,9.4,9.4,9.3,9.3,245000],[1753290000000,9.3,9.45,9.3,9.35,1391000],[1753376400000,9.4,9.45,9.4,9.45,2037400],[1753462800000,9.45,9.5,9.45,9.45,675500],[1753808400000,9.45,9.45,9.4,9.45,635800],[1753894800000,9.45,9.55,9.45,9.5,531600],[1753981200000,9.5,9.55,9.4,9.55,1295600],[1754067600000,9.5,9.6,9.5,9.55,1058600],[1754326800000,9.65,9.65,9.55,9.55,1177600],[1754413200000,9.55,9.6,9.5,9.55,2223100],[1754499600000,9.45,9.6,9.35,9.6,1059500],[1754586000000,9.55,9.6,9.45,9.5,505100],[1754672400000,9.55,9.6,9.55,9.55,558200],[1755104400000,9.6,9.8,9.6,9.8,610900],[1755190800000,9.8,9.8,9.7,9.75,567200],[1755277200000,9.75,9.8,9.75,9.75,1141100],[1755536400000,9.75,9.75,9.6,9.65,610100],[1755622800000,9.6,9.8,9.6,9.75,364300],[1755709200000,9.65,9.8,9.65,9.75,152200],[1755795600000,9.75,9.75,9.75,9.75,22100],[1755882000000,9.7,9.8,9.7,9.75,61700],[1756227600000,9.75,9.8,9.7,9.8,423500],[1756314000000,9.85,9.85,9.8,9.8,452600],[1756400400000,9.8,9.8,9.75,9.75,235600],[1756486800000,9.75,9.85,9.7,9.7,135700],[1756746000000,9.8,9.8,9.7,9.7,173700],[1756832400000,9.7,9.7,9.55,9.65,502000],[1756918800000,9.6,9.65,9.55,9.65,566600],[1757005200000,9.6,9.65,9.55,9.6,310900],[1757091600000,9.65,9.7,9.6,9.7,113000],[1757350800000,9.7,9.75,9.7,9.7,186400],[1757437200000,9.75,9.85,9.7,9.85,569600],[1757523600000,9.9,9.9,9.85,9.9,183000],[1757610000000,9.95,9.95,9.9,9.9,446000],[1757696400000,9.95,9.95,9.85,9.95,1033200],[1757955600000,9.95,10,9.9,10,432900],[1758042000000,9.95,10,9.95,10,988400],[1758128400000,10,10,9.95,10,428100],[1758214800000,10,10,9.95,10,218100],[1758301200000,10,10,9.9,9.9,436300],[1758560400000,9.9,9.95,9.85,9.85,219700],[1758646800000,9.9,9.9,9.85,9.9,63300],[1758733200000,9.85,9.9,9.85,9.9,385000],[1758819600000,9.9,9.95,9.9,9.9,22800],[1758906000000,9.9,9.9,9.8,9.9,284400],[1759165200000,9.85,9.95,9.85,9.95,132900],[1759251600000,9.95,9.95,9.9,9.95,134200],[1759338000000,9.95,9.95,9.9,9.95,129600],[1759424400000,9.95,10,9.9,10,106400],[1759510800000,10,10,9.95,9.95,68500],[1759770000000,9.95,10,9.95,10,145000],[1759856400000,10,10,9.9,9.95,480800],[1759942800000,9.95,9.95,9.9,9.9,162100],[1760029200000,9.9,9.95,9.9,9.95,290800],[1760115600000,9.95,10,9.9,9.95,213300],[1760461200000,9.95,9.95,9.9,9.95,79800],[1760547600000,9.9,9.95,9.9,9.95,141900],[1760634000000,9.95,10,9.9,9.9,36100],[1760720400000,9.9,9.95,9.9,9.9,45400],[1760979600000,9.9,9.95,9.9,9.9,44000],[1761066000000,9.95,9.95,9.85,9.85,105600],[1761152400000,9.95,9.95,9.85,9.95,185600],[1761325200000,9.95,10,9.9,9.9,764000],[1761584400000,9.95,10,9.95,9.95,170700],[1761670800000,10,10,9.9,9.95,837300],[1761757200000,9.95,10,9.95,9.95,777400],[1761843600000,9.95,10,9.95,9.95,80300],[1761930000000,9.95,10,9.95,10,283100],[1762189200000,10,10.1,9.95,10,274700],[1762275600000,9.8,9.9,9.8,9.85,452900],[1762362000000,9.85,9.9,9.8,9.8,302200],[1762448400000,9.8,9.9,9.8,9.9,153900],[1762534800000,9.9,9.9,9.85,9.9,214100],[1762794000000,9.9,9.95,9.85,9.85,403200],[1762880400000,9.9,9.95,9.9,9.9,378300],[1762966800000,9.95,10,9.95,9.95,1234300],[1763053200000,9.95,10,9.9,10,154400],[1763139600000,9.95,9.95,9.85,9.85,678500],[1763398800000,9.85,9.9,9.85,9.9,182100],[1763485200000,9.85,10,9.85,9.95,1085200],[1763571600000,9.95,10,9.95,9.95,121900],[1763658000000,9.95,10,9.9,9.9,294900],[1763744400000,9.95,9.95,9.9,9.9,165700],[1764003600000,9.9,9.95,9.9,9.9,148200],[1764090000000,9.95,9.95,9.85,9.9,203900],[1764176400000,9.9,9.9,9.85,9.9,275000],[1764262800000,9.9,9.9,9.85,9.9,128100],[1764349200000,9.9,9.9,9.85,9.9,44800],[1764608400000,9.9,9.9,9.85,9.9,467700],[1764694800000,9.9,9.9,9.85,9.9,536500],[1764781200000,9.9,9.95,9.85,9.95,233000],[1764867600000,9.95,9.95,9.9,9.95,69900],[1765213200000,9.95,9.95,9.85,9.9,589600],[1765299600000,9.9,9.9,9.85,9.9,71400],[1765472400000,9.9,9.95,9.85,9.9,232500],[1765558800000,9.9,9.95,9.9,9.9,75200]]