[[1669136400000,17.2,19.1,16.9,17.8,206494466],[1669222800000,18.2,19.7,17.7,17.7,110565101],[1669309200000,17.3,18.1,15.2,15.6,25008942],[1669395600000,16.3,16.4,15.5,15.8,9965120],[1669654800000,15.9,15.9,15.2,15.5,3466556],[1669741200000,15.5,16.7,15.4,15.9,16911921],[1669827600000,16.3,16.5,15.9,16.1,6716245],[1669914000000,16.1,16.2,15.7,15.7,2802484],[1670000400000,15.8,16.2,15.4,15.6,5619759],[1670259600000,15.8,16.2,15.4,15.6,5619759],[1670346000000,15.5,16.1,15.4,15.9,4341452],[1670432400000,15.9,16.2,15.6,16,4550963],[1670518800000,16.2,16.6,15.9,16.4,15325870],[1670605200000,16.4,16.6,16.2,16.2,3493630],[1670864400000,16.4,16.6,16.2,16.2,3493630],[1670950800000,16.2,16.3,15.5,15.6,3471530],[1671123600000,15.5,15.6,15.3,15.3,1573593],[1671210000000,15.2,15.6,15.2,15.5,846050],[1671469200000,15.5,15.6,15.3,15.4,395501],[1671555600000,15.4,15.5,15.2,15.2,901702],[1671642000000,15.3,15.3,14.1,14.2,3230450],[1671728400000,14.3,14.5,14.2,14.3,525666],[1671814800000,14.3,14.7,14.3,14.4,352448],[1672074000000,14.4,14.7,14.4,14.7,277303],[1672160400000,14.7,14.9,14.7,14.8,344407],[1672246800000,14.7,14.8,14.5,14.6,221000],[1672333200000,14.6,14.9,14.6,14.8,209805],[1672419600000,14.8,15,14.6,14.6,474718],[1672765200000,14.7,15.3,14.5,15.3,984075],[1672851600000,15.1,15.2,15,15,413582],[1672938000000,15.2,15.2,15,15,191951],[1673024400000,15.1,15.3,14.9,15.1,358405],[1673283600000,15.1,15.2,14.8,14.8,667243],[1673370000000,15,15,14.9,15,80676],[1673456400000,15,15,14.9,15,195495],[1673542800000,15,15,14.8,14.9,97611],[1673629200000,14.9,15,14.7,14.9,332400],[1673888400000,14.9,15,14.8,14.8,139601],[1673974800000,14.8,15,14.8,14.9,211909],[1674061200000,14.9,15,14.8,14.8,123200],[1674147600000,15,15,14.7,14.8,221500],[1674234000000,14.8,15,14.8,14.8,167920],[1674493200000,14.9,15.8,14.9,15.6,1952325],[1674579600000,15.8,16.1,15.7,16,3364112],[1674666000000,16,16.2,16,16.1,967438],[1674752400000,15.8,16.1,15.8,15.9,604677],[1674838800000,16,16.5,16,16.3,1057192],[1675098000000,16.2,16.4,16.1,16.2,325218],[1675184400000,16.3,16.3,15.8,15.8,608202],[1675270800000,15.8,16.2,15.8,16.1,375716],[1675357200000,16.4,16.8,16.3,16.3,4119762],[1675443600000,16.3,16.5,16.1,16.4,911842],[1675702800000,16.3,16.4,16.2,16.2,435911],[1675789200000,16.5,16.8,16.4,16.5,1805583],[1675875600000,16.5,16.7,15.9,16.2,1509992],[1675962000000,16.2,16.5,16.1,16.1,482025],[1676048400000,16.3,17.1,16.2,17.1,4411491],[1676307600000,17,17.4,16.7,17.1,3714075],[1676394000000,17,17.1,16.4,16.5,2656302],[1676480400000,16.5,16.9,16.5,16.7,1045503],[1676566800000,16.7,17.4,16.6,16.9,2027892],[1676653200000,16.6,16.9,15,16.6,4089705],[1676912400000,16.6,16.6,16.4,16.6,249910],[1676998800000,16.7,17,16.7,16.8,328856],[1677085200000,16.8,17,16.8,17,326206],[1677171600000,17,17,16.7,16.7,317900],[1677258000000,16.5,19,16.5,18.4,16529391],[1677517200000,18.8,19.5,18.2,18.4,14315373],[1677603600000,18.2,20.7,18.2,20.7,12221317],[1677690000000,21.4,24.4,21,23.7,33723163],[1677776400000,24.8,25.25,24.1,24.5,12169695],[1677862800000,24.5,28,24.1,27.75,9819318],[1678208400000,27.5,29,27,28.25,7863364],[1678294800000,28,29,24.7,25,11747877],[1678381200000,25.5,26.5,25,26.5,5856488],[1678467600000,15.4,16.8,14.9,16.8,16607840],[1678726800000,18,19.9,16.3,16.6,32327712],[1678813200000,17.5,17.8,15.7,16.3,13002983],[1678899600000,16.7,17.1,16.3,16.7,6856681],[1678986000000,16.4,16.6,14.9,15.3,7452406],[1679072400000,15.7,16.1,15,15.1,7802866],[1679331600000,15,15.1,13.8,13.9,4451285],[1679418000000,14.1,15,14.1,14.6,4111067],[1679504400000,14.5,14.5,13.3,13.5,4177599],[1679590800000,13.6,13.9,13.3,13.6,2599939],[1679677200000,13.7,15.4,13.6,15.4,14032438],[1679936400000,15.7,16.2,14.7,14.9,17575662],[1680022800000,15,15.5,14.9,15.1,6750960],[1680109200000,15,15.5,14.9,15.3,4451145],[1680195600000,15.2,15.4,14.4,14.5,4485094],[1680282000000,14.4,14.6,14.1,14.2,1997721],[1680541200000,14.3,14.7,14.2,14.5,2595124],[1680627600000,14.6,14.9,14.5,14.6,2589514],[1680714000000,14.5,14.5,13.9,13.9,1755527],[1680800400000,14.5,14.5,13.9,13.9,1755527],[1680886800000,13.9,14,13.6,13.9,1514902],[1681146000000,13.9,14.3,13.8,14,845557],[1681232400000,14,14,13.8,14,435728],[1681318800000,13.9,13.9,13.6,13.7,1030920],[1681405200000,13.9,13.9,13.6,13.7,1030920],[1681491600000,13.9,13.9,13.6,13.7,1030920],[1681750800000,13.8,15,13.8,14.9,4115713],[1681837200000,14.9,15,14.6,14.7,2503914],[1681923600000,14.7,14.7,14.2,14.3,1319772],[1682010000000,14.3,14.9,14.1,14.9,1574111],[1682096400000,14.8,15.3,14.1,14.1,3554537],[1682355600000,14.2,14.3,13.7,13.7,1404394],[1682442000000,13.8,14,13.3,13.4,1254668],[1682528400000,13.4,13.6,12.8,13.1,2218390],[1682614800000,13,13.1,11.2,11.3,4127864],[1682701200000,11.5,12,11.4,11.7,2642139],[1682960400000,11.5,12,11.4,11.7,2642139],[1683046800000,11.6,12,10.8,11.2,2521312],[1683133200000,11,12.1,11,11.6,2865080],[1683565200000,11.7,12.5,11.7,12.3,1096052],[1683651600000,11.8,11.9,10.1,10.2,10887366],[1683738000000,10.3,10.8,10.3,10.7,3268958],[1683824400000,10.7,10.9,10.5,10.5,1435942],[1683910800000,10.5,10.6,10.2,10.4,1159854],[1684170000000,10.6,11.1,9.85,10.1,7210247],[1684256400000,9.9,10.1,9.75,10.1,1241775],[1684342800000,10.2,10.2,9.7,9.8,1066150],[1684429200000,9.9,10.5,9.9,10.4,3645523],[1684515600000,10.3,10.4,9.85,9.85,2427217],[1684774800000,10.1,10.1,9,9.3,11171130],[1684861200000,9.45,9.75,9.35,9.6,5422705],[1684947600000,9.55,10.1,9.5,9.9,4662615],[1685034000000,9.85,9.9,9.65,9.8,2024924],[1685120400000,9.85,9.9,9.3,9.35,3028616],[1685379600000,9.4,9.5,9.3,9.3,1014554],[1685466000000,9.35,9.65,9.1,9.2,3247288],[1685552400000,9.2,9.35,9.1,9.35,1195822],[1685638800000,9.4,10,9.4,9.55,9232418],[1685725200000,9.85,10.2,9.8,10,8897946],[1685984400000,9.85,10.2,9.8,10,8897946],[1686070800000,10.2,10.3,10,10.1,3046319],[1686157200000,10.2,10.2,9.65,9.65,4543446],[1686243600000,9.65,10.7,9.65,10.6,9677700],[1686330000000,10.6,10.8,10.4,10.8,3961838],[1686589200000,10.8,10.8,10.2,10.4,3250538],[1686675600000,10.4,10.5,10.2,10.3,1674041],[1686762000000,10.4,10.4,10,10.1,2018837],[1686848400000,10.1,10.2,9.85,9.85,1660123],[1686934800000,9.9,10.1,9.55,9.7,2992379],[1687194000000,9.6,9.8,9.5,9.7,970200],[1687280400000,9.7,9.75,9.2,9.3,3017393],[1687366800000,9.35,9.4,9.3,9.3,1214645],[1687453200000,9.4,9.4,8.65,8.85,3465291],[1687539600000,8.85,9.2,8.65,9,1985056],[1687798800000,9,9,8.5,8.55,1467480],[1687885200000,8.65,8.9,8.55,8.7,1431811],[1687971600000,8.8,8.8,8.3,8.35,1814575],[1688058000000,8.35,8.8,8.2,8.7,1833221],[1688144400000,8.8,9.05,8.75,8.9,1264221],[1688403600000,9,9,8.8,8.95,354324],[1688490000000,9,9.15,8.8,8.9,1820760],[1688576400000,8.85,8.9,8.75,8.75,581127],[1688662800000,8.85,8.85,8.5,8.55,627601],[1688749200000,8.55,8.8,8.5,8.7,341635],[1689008400000,8.8,8.8,8.6,8.75,242640],[1689094800000,8.85,9.25,8.65,8.65,3796693],[1689181200000,8.7,8.8,8.5,8.5,883801],[1689267600000,8.55,8.75,8.55,8.7,495900],[1689354000000,8.7,8.95,8.7,8.95,1096701],[1689613200000,9.1,9.25,8.95,9.1,1846127],[1689786000000,9.2,9.3,9.05,9.15,1283600],[1689872400000,9.2,9.45,9.15,9.15,3521221],[1689958800000,9.15,9.2,9.05,9.2,983300],[1690218000000,9.15,9.3,8.75,8.85,1416843],[1690304400000,8.85,8.95,8.75,8.8,588425],[1690390800000,8.8,8.9,8.75,8.75,399007],[1690477200000,8.8,9.05,8.65,8.95,1335907],[1690995600000,9.2,9.35,8.9,8.95,3117602],[1691082000000,8.9,8.9,8.75,8.75,941402],[1691168400000,8.75,8.85,8.65,8.75,571501],[1691686800000,8.65,8.9,8.5,8.8,2084710],[1691773200000,8.9,8.95,8.75,8.75,867599],[1692205200000,8.65,8.75,8.65,8.7,465853],[1692378000000,9.05,9.2,8.95,9.05,810905],[1692637200000,9.05,9.1,8.95,8.95,676503],[1692896400000,8.95,9.65,8.9,9.5,5009979],[1692982800000,9.55,9.65,9.3,9.4,2934678],[1693242000000,9.5,9.9,9.45,9.85,5554354],[1693933200000,9.8,10.1,9.75,10,1889235],[1694192400000,10.3,10.4,10,10,2242612],[1695056400000,10,10.2,9.9,10,862600],[1695142800000,10.1,10.3,9.9,10.1,2970800],[1695229200000,10.1,10.1,9.7,9.75,2068000],[1695315600000,9.8,10.1,9.75,9.95,1422300],[1695661200000,10.3,10.4,10,10,1300500],[1695747600000,9.9,10,9.75,9.75,1933100],[1695834000000,9.7,9.75,9.55,9.6,1789200],[1695920400000,9.65,9.85,9.05,9.05,3612200],[1696006800000,9,9.2,8.95,9.05,851600],[1696266000000,9.05,9.05,8.8,8.85,565300],[1696352400000,8.75,8.85,8.55,8.8,623200],[1696438800000,8.75,8.95,8.6,8.9,258900],[1696525200000,8.8,8.9,8.8,8.85,235800],[1696611600000,9,9,8.75,8.75,383900],[1696870800000,8.7,8.7,8.55,8.6,513400],[1696957200000,8.65,8.7,8.6,8.6,235400],[1697043600000,8.6,9.05,8.55,8.95,723400],[1697130000000,9.05,9.15,8.9,9.1,385800],[1697475600000,8.85,9.1,8.5,8.65,1048300],[1697562000000,8.65,8.75,8.6,8.7,150700],[1697648400000,8.55,8.7,8.45,8.45,321100],[1697734800000,8.45,8.45,8.3,8.35,641400],[1697821200000,8.3,8.3,7.95,8,717300],[1698166800000,7.9,8,7.75,8,749800],[1698253200000,8.05,8.25,8,8.05,527100],[1698339600000,8.05,8.05,7.75,7.8,518500],[1698426000000,7.8,7.95,7.7,7.85,225200],[1698685200000,7.85,8.05,7.85,8.05,193600],[1698771600000,8.2,8.2,8,8.05,220000],[1698858000000,8.1,8.1,7.95,8,138500],[1698944400000,8.1,8.35,8.1,8.35,457300],[1699030800000,8.45,8.5,8.3,8.4,406900],[1699290000000,8.5,8.5,8.3,8.4,208800],[1699376400000,8.4,8.4,8.25,8.25,155700],[1699462800000,8.3,8.45,8.3,8.35,132000],[1699549200000,8.35,8.35,8.2,8.35,117600],[1699635600000,8.2,8.75,8.15,8.35,1571300],[1699894800000,8.35,8.35,7.75,7.75,1180000],[1699981200000,7.8,7.95,7.55,7.8,279900],[1700067600000,7.9,8.05,7.9,8,522800],[1700154000000,8.1,8.1,7.8,7.9,365900],[1700240400000,7.9,7.95,7.85,7.85,126700],[1700499600000,7.85,8.15,7.85,8.1,331100],[1700586000000,8.15,8.3,8.1,8.3,511700],[1700672400000,8.3,8.35,8.2,8.3,109700],[1700758800000,8.3,8.3,8.15,8.15,177500],[1700845200000,8.05,8.7,8.05,8.5,1625600],[1701104400000,8.45,8.45,8.3,8.35,314800],[1701190800000,8.35,8.65,8.35,8.65,793500],[1701277200000,8.7,8.7,8.4,8.4,522000],[1701363600000,8.55,8.55,8.2,8.3,551600],[1701450000000,8.3,8.3,8.2,8.2,166000],[1701709200000,8.15,8.2,8.15,8.15,180600],[1701882000000,8.2,8.35,8.2,8.35,49900],[1701968400000,8.4,8.4,8.2,8.2,76500],[1702054800000,8.25,8.25,8,8.05,293600],[1702400400000,8,8.05,7.85,7.95,249200],[1702486800000,8.05,8.05,7.7,7.75,366800],[1702573200000,7.8,7.95,7.8,7.9,105600],[1702659600000,8,8.1,7.95,8.1,175600],[1702918800000,8.1,8.1,8,8,100700],[1703005200000,7.95,8,7.85,7.9,125800],[1703091600000,7.95,8.3,7.95,8.25,533300],[1703178000000,8.2,8.3,8.15,8.2,95600],[1703264400000,8.2,8.2,8.05,8.1,69400],[1703264400000,8.2,8.2,8.05,8.1,69400],[1703523600000,8.15,8.15,8.05,8.05,52400],[1703523600000,8.15,8.15,8.05,8.05,52400],[1703610000000,8.05,8.1,7.9,8,211100],[1703696400000,7.95,8.15,7.95,8,275700],[1703782800000,8,8.05,7.85,8.05,297300],[1704214800000,8,8.4,8,8.3,998200],[1704301200000,8.35,8.5,8.2,8.4,401000],[1704387600000,8.35,8.8,8.2,8.7,522300],[1704474000000,8.7,8.85,8.6,8.65,710700],[1704733200000,8.65,8.65,8.4,8.45,319000],[1704819600000,8.5,8.5,8.3,8.3,228400],[1704906000000,8.3,8.7,8.25,8.65,724900],[1704992400000,8.75,8.75,8.5,8.5,364700],[1705078800000,8.35,8.6,8.35,8.35,237700],[1705338000000,8.45,8.95,8.45,8.7,2353700],[1705424400000,8.6,8.6,8,8.05,3354900],[1705510800000,8.05,8.15,7.95,8,906000],[1705597200000,8.05,8.3,8.05,8.1,964100],[1705942800000,8,8.05,7.8,7.9,776400],[1706029200000,7.95,8.05,7.8,7.8,548500],[1706115600000,7.9,8.05,7.75,7.95,845200],[1706202000000,8.05,8.05,7.9,7.9,99300],[1706288400000,7.95,8.05,7.9,7.9,68700],[1706547600000,7.95,8.05,7.95,8,33500],[1706634000000,7.95,8.05,7.95,8,61300],[1706720400000,8,8.25,7.9,7.9,287600],[1706806800000,8,8,7.95,7.95,78300],[1706893200000,8,8.15,7.95,8.05,171100],[1707152400000,7.95,8.1,7.95,8,54700],[1707238800000,7.95,8.1,7.95,8.05,223400],[1707325200000,8.15,8.15,8,8,79200],[1707411600000,8,8.05,7.95,8,111900],[1707498000000,8,8.05,8,8,58000],[1707757200000,8,8,7.9,8,161600],[1707843600000,7.95,8,7.9,7.9,216400],[1707930000000,7.95,7.95,7.8,7.9,293300],[1708016400000,7.9,7.9,7.8,7.85,140500],[1708102800000,7.95,8.1,7.95,8,426900],[1708362000000,8,8,7.85,7.95,100300],[1708448400000,7.9,7.9,7.8,7.85,385300],[1708534800000,7.8,7.95,7.8,7.85,173800],[1708621200000,7.8,7.9,7.7,7.8,581900],[1708707600000,7.85,7.9,7.7,7.75,556000],[1709053200000,7.75,7.9,7.75,7.8,212300],[1709139600000,7.85,7.85,7.75,7.75,327700],[1709226000000,7.65,7.7,7.4,7.4,1487200],[1709312400000,7.4,7.65,7.4,7.5,147500],[1709571600000,7.5,7.7,7.4,7.45,371500],[1709658000000,7.5,7.5,7.2,7.2,926000],[1709744400000,7.2,7.4,7.2,7.35,216300],[1709830800000,7.35,7.55,7.35,7.4,98800],[1709917200000,7.4,7.65,7.4,7.5,273500],[1710176400000,7.5,7.65,7.5,7.55,119900],[1710262800000,7.7,7.75,7.6,7.6,380900],[1710349200000,7.7,7.8,7.65,7.65,259000],[1710435600000,7.75,7.95,7.7,7.9,1117000],[1710522000000,8,8.25,8,8.2,1604100],[1710781200000,8.35,8.4,8.25,8.25,942900],[1710867600000,8.2,8.2,7.95,8,1426800],[1710954000000,8.05,8.05,7.9,7.95,786500],[1711040400000,8.05,8.1,7.95,8.05,812000],[1711126800000,7.8,7.85,7.75,7.75,548300],[1711386000000,7.75,7.8,7.55,7.7,294400],[1711472400000,7.7,7.95,7.65,7.9,1119500],[1711558800000,8.05,8.2,8.05,8.05,2287100],[1711645200000,8.15,8.25,7.95,7.95,1048600],[1711731600000,7.95,8,7.85,7.9,359100],[1711990800000,7.95,7.95,7.85,7.85,317100],[1712077200000,7.85,7.9,7.85,7.85,333200],[1712250000000,8.05,8.05,7.85,7.85,339000],[1712336400000,7.9,7.9,7.75,7.85,139700],[1712682000000,7.8,7.95,7.75,7.95,260200],[1712768400000,8.05,8.1,7.95,8,446500],[1712854800000,8.05,8.05,7.9,7.9,277300],[1713373200000,7.7,7.75,7.6,7.65,522000],[1713459600000,7.7,7.75,7.4,7.4,996900],[1713546000000,7.25,7.3,7.15,7.3,813300],[1713805200000,7.4,7.5,7.3,7.4,162400],[1713891600000,7.45,7.5,7.4,7.4,238900],[1713978000000,7.5,7.5,7.35,7.35,47900],[1714064400000,7.35,7.45,7.25,7.3,200800],[1714150800000,7.3,7.35,7.3,7.3,78300],[1714410000000,7.3,7.35,7.3,7.35,44900],[1714496400000,7.35,7.4,7.3,7.3,253100],[1714669200000,7.35,7.35,7.25,7.3,86500],[1714755600000,7.3,7.3,6.9,7,1695600],[1715101200000,6.95,7.25,6.95,7.2,610400],[1715187600000,7.3,7.3,7.2,7.2,308500],[1715274000000,7.2,7.25,7.1,7.1,319800],[1715360400000,7.1,7.2,7.1,7.15,64100],[1715619600000,7.25,7.25,7.15,7.15,135400],[1715706000000,7.2,7.25,7.15,7.25,97000],[1715792400000,7.25,7.25,7.15,7.2,63200],[1715878800000,7.2,7.25,7.05,7.15,190300],[1715965200000,7.1,7.1,7.05,7.05,260000],[1716224400000,7.05,7.1,7,7.05,161100],[1716310800000,7.15,7.2,7.05,7.2,116500],[1716483600000,7.15,7.2,7.05,7.05,93400],[1716570000000,7,7.05,7,7,162800],[1716829200000,7,7.05,6.9,6.95,400400],[1716915600000,6.9,7,6.9,6.95,67000],[1717002000000,7.05,7.05,6.95,7,59000],[1717088400000,6.95,6.95,6.85,6.95,151000],[1717174800000,6.9,6.95,6.85,6.85,141000],[1717520400000,6.85,7,6.85,6.85,201400],[1717606800000,6.8,6.95,6.8,6.85,82100],[1717693200000,6.95,6.95,6.8,6.8,84500],[1717693200000,6.95,6.95,6.8,6.8,84500],[1717693200000,6.95,6.95,6.8,6.8,84500],[1717779600000,6.9,6.9,6.85,6.85,60700],[1718038800000,6.85,6.85,6.5,6.5,531800],[1718125200000,6.85,6.85,6.6,6.6,203700],[1718211600000,6.6,6.7,6.6,6.7,138000],[1718298000000,6.6,6.65,6.6,6.6,53200],[1718384400000,6.65,6.7,6.55,6.6,37400],[1718643600000,6.55,6.55,6.25,6.4,321500],[1718730000000,6.4,6.5,6.4,6.45,15500],[1718816400000,6.55,6.55,6.05,6.15,547100],[1718902800000,6.1,6.2,6.1,6.15,127900],[1718989200000,6.15,6.2,6.05,6.2,113100],[1719248400000,6.2,6.3,6.15,6.2,421900],[1719334800000,6.25,6.5,6.25,6.5,284000],[1719421200000,6.45,6.65,6.45,6.65,198800],[1719507600000,6.65,6.75,6.5,6.55,159500],[1719594000000,6.6,6.6,6.35,6.4,75500],[1719853200000,6.45,6.5,6.35,6.35,73100],[1719939600000,6.35,6.7,6.3,6.7,112700],[1720026000000,6.65,6.7,6.65,6.7,40800],[1720112400000,6.7,6.75,6.7,6.7,56700],[1720198800000,6.75,6.75,6.65,6.7,20900],[1720458000000,6.7,6.85,6.7,6.85,89300],[1720544400000,6.85,7,6.85,6.95,126400],[1720630800000,6.95,7.1,6.95,7.05,96300],[1720717200000,7.1,7.1,6.95,7.05,68500],[1720803600000,7,7.05,6.9,6.9,56100],[1721062800000,6.9,6.95,6.75,6.85,68200],[1721149200000,6.85,6.85,6.7,6.7,98800],[1721235600000,6.8,6.8,6.45,6.55,43300],[1721322000000,6.5,6.5,6.3,6.5,66500],[1721408400000,6.5,6.7,6.5,6.7,56500],[1721754000000,6.7,6.8,6.55,6.6,84800],[1721840400000,6.45,6.7,6.45,6.6,47100],[1721926800000,6.5,6.5,6.4,6.45,48100],[1722013200000,6.55,6.65,6.45,6.45,72700],[1722358800000,6.55,6.75,6.55,6.6,233100],[1722445200000,6.7,6.75,6.6,6.65,96600],[1722531600000,6.6,6.65,6.55,6.65,21400],[1722618000000,6.6,6.7,6.55,6.6,22300],[1722877200000,6.5,6.5,6.15,6.15,259800],[1722963600000,6.1,6.2,6.1,6.15,62000],[1723050000000,6.25,6.25,6.2,6.2,42300],[1723136400000,6.25,7.1,6.25,6.85,1314000],[1723222800000,6.8,6.9,6.75,6.75,139700],[1723568400000,6.8,6.9,6.75,6.75,81300],[1723654800000,6.9,6.9,6.55,6.7,263800],[1723741200000,6.7,7,6.7,6.9,298200],[1723827600000,6.9,6.95,6.8,6.9,75700],[1724086800000,6.9,7,6.9,6.95,260200],[1724173200000,7,7.1,6.95,7.05,509700],[1724259600000,7.05,7.3,7,7.3,836200],[1724346000000,7.1,7.2,7.1,7.2,307300],[1724432400000,7.15,7.25,7.1,7.15,127900],[1724691600000,7.2,7.4,7.2,7.35,405400],[1724778000000,7.4,7.4,7.15,7.25,241400],[1724864400000,7.15,7.25,7.15,7.2,89000],[1724950800000,7.2,7.25,7.2,7.2,138400],[1725037200000,7.15,7.25,7.1,7.1,341300],[1725296400000,7.15,7.2,7.1,7.15,45200],[1725382800000,7.15,7.25,7.1,7.2,104600],[1725469200000,7.3,7.3,7.2,7.25,183100],[1725555600000,7.25,7.6,7.25,7.4,965000],[1725642000000,7.5,7.65,7.4,7.5,619000],[1725901200000,7.55,7.6,7.4,7.45,377100],[1725987600000,7.5,7.6,7.45,7.45,236300],[1726074000000,7.45,7.45,7.25,7.4,120500],[1726160400000,7.5,7.55,7.45,7.45,97100],[1726246800000,7.45,7.55,7.45,7.45,109200],[1726506000000,7.55,7.65,7.45,7.65,169500],[1726592400000,7.7,7.7,7.55,7.6,136800],[1726678800000,7.6,7.65,7.5,7.55,203700],[1726765200000,7.55,7.6,7.5,7.6,63900],[1726851600000,7.6,7.65,7.5,7.5,142400],[1727110800000,7.55,7.6,7.5,7.5,150800],[1727197200000,7.5,7.55,7.45,7.45,77400],[1727283600000,7.5,7.6,7.45,7.55,159600],[1727370000000,7.6,7.6,7.45,7.55,124600],[1727456400000,7.55,7.55,7.45,7.5,65400],[1727715600000,7.55,7.55,7.45,7.5,44300],[1727802000000,7.55,8.15,7.55,7.95,2556500],[1727888400000,7.9,8.05,7.85,7.9,267000],[1727974800000,8,8.3,7.9,8.1,1444200],[1728061200000,8.2,8.2,7.65,7.85,661600],[1728320400000,7.75,8,7.65,7.75,302200],[1728406800000,7.75,7.9,7.75,7.8,98200],[1728493200000,7.9,8.05,7.8,7.8,269400],[1728579600000,7.85,7.9,7.6,7.75,370600],[1728666000000,7.85,7.9,7.75,7.75,251200],[1729011600000,7.8,7.8,7.55,7.55,262500],[1729098000000,7.5,7.5,7.1,7.35,421200],[1729184400000,7.25,7.5,7.25,7.4,67500],[1729270800000,7.45,7.5,7.35,7.35,87900],[1729530000000,7.3,7.3,7,7.2,507800],[1729616400000,7.1,7.25,7.1,7.2,79200],[1729789200000,7.25,7.3,7.2,7.3,33600],[1729875600000,7.25,7.25,7.15,7.2,69400],[1730134800000,7.1,7.25,7.1,7.2,29300],[1730221200000,7.2,7.3,7.2,7.25,48500],[1730307600000,7.2,7.45,7.2,7.4,43700],[1730394000000,7.45,7.55,7.4,7.5,139400],[1730480400000,7.55,7.55,7.4,7.45,62200],[1730739600000,7.5,7.5,7.4,7.45,28000],[1730826000000,7.5,7.5,7.4,7.4,37700],[1730912400000,7.4,7.45,7.35,7.35,53900],[1730998800000,7.3,7.3,7.2,7.25,102600],[1731085200000,7.3,7.3,7.2,7.2,77600],[1731344400000,7.2,7.2,7.05,7.05,166100],[1731430800000,7.1,7.1,6.85,6.85,107900],[1731517200000,6.85,6.85,6.7,6.7,253100],[1731603600000,6.65,6.8,6.6,6.8,213600],[1731690000000,7.05,7.05,6.8,6.8,59300],[1731949200000,6.95,6.95,6.75,6.75,80600],[1732035600000,6.8,6.95,6.75,6.95,63000],[1732122000000,6.85,6.9,6.75,6.75,51300],[1732208400000,6.75,6.9,6.75,6.75,23200],[1732294800000,6.9,6.9,6.65,6.85,39100],[1732554000000,6.7,6.85,6.7,6.8,34600],[1732640400000,6.75,6.85,6.75,6.85,86100],[1732726800000,6.8,6.8,6.6,6.7,195100],[1732813200000,6.7,6.7,6.45,6.55,265500],[1732899600000,6.5,6.55,6.4,6.5,137300],[1733158800000,6.5,6.6,6.4,6.45,68100],[1733245200000,6.45,6.6,6.45,6.6,100300],[1733331600000,6.6,6.95,6.6,6.9,426200],[1733504400000,6.95,7,6.85,6.9,190600],[1733763600000,6.9,6.95,6.85,6.85,95200],[1733936400000,6.85,6.9,6.75,6.75,107400],[1734022800000,6.75,6.8,6.65,6.75,114200],[1734109200000,6.75,6.85,6.7,6.75,176900],[1734368400000,6.8,6.85,6.7,6.75,200100],[1734454800000,6.75,6.75,6.5,6.6,235000],[1734541200000,6.75,6.75,6.55,6.65,41500],[1734627600000,6.7,6.75,6.55,6.7,26400],[1734714000000,6.65,6.7,6.4,6.45,101200],[1734973200000,6.5,6.6,6.45,6.5,20400],[1735059600000,6.5,6.65,6.5,6.6,12400],[1735146000000,6.7,6.75,6.6,6.6,23700],[1735232400000,6.6,6.7,6.6,6.7,33800],[1735318800000,6.6,6.75,6.6,6.6,80500],[1735578000000,6.55,6.7,6.55,6.65,3200],[1735837200000,6.55,6.75,6.55,6.6,31300],[1735923600000,6.6,6.65,6.55,6.55,14900],[1736182800000,6.55,6.6,6.4,6.4,66800],[1736269200000,6.45,6.6,6.3,6.5,46700],[1736355600000,6.65,6.7,6.5,6.5,56700],[1736442000000,6.6,6.6,6.35,6.5,123100],[1736528400000,6.45,6.45,6.35,6.4,154900],[1736787600000,6.5,6.7,6.4,6.5,42800],[1736874000000,6.55,6.6,6.4,6.4,89400],[1736960400000,6.45,6.45,6.3,6.35,76800],[1737046800000,6.3,6.6,6.3,6.5,80100],[1737133200000,6.35,6.6,6.35,6.4,23800],[1737392400000,6.4,6.5,6.4,6.45,35600],[1737478800000,6.55,6.75,6.5,6.6,103400],[1737565200000,6.7,6.7,6.55,6.6,43900],[1737651600000,6.7,6.75,6.65,6.65,9300],[1737738000000,6.65,6.7,6.65,6.7,19300],[1737997200000,6.7,6.7,6.65,6.65,4200],[1738083600000,6.7,6.75,6.6,6.7,42300],[1738170000000,6.7,6.85,6.6,6.7,90500],[1738256400000,6.7,7.05,6.7,6.95,650200],[1738342800000,6.9,7.05,6.8,6.8,140600],[1738602000000,6.8,6.8,6.6,6.7,149200],[1738688400000,6.7,6.85,6.65,6.8,133500],[1738774800000,6.9,6.9,6.65,6.65,25400],[1738861200000,6.65,6.75,6.5,6.5,222600],[1738947600000,6.55,6.65,6.5,6.5,104300],[1739206800000,6.55,6.55,6.5,6.55,62300],[1739293200000,6.6,6.9,6.55,6.65,32800],[1739466000000,6.8,6.8,6.65,6.75,36300],[1739552400000,6.65,6.75,6.55,6.55,62900],[1739811600000,6.55,6.6,6.45,6.6,97800],[1739898000000,6.45,6.75,6.45,6.65,63800],[1739984400000,6.8,6.8,6.7,6.8,32600],[1740070800000,6.75,6.8,6.7,6.8,28000],[1740157200000,7,7.05,6.9,6.95,473500],[1740416400000,7.05,7.25,6.95,7.15,238200],[1740502800000,7.2,7.25,6.95,7,219100],[1740589200000,7,7.05,6.85,7.05,63900],[1740675600000,7.1,7.1,6.9,7,110100],[1740762000000,6.9,7,6.85,6.9,84100],[1741021200000,7,7,6.85,6.95,82900],[1741107600000,6.95,7.05,6.95,7,123100],[1741194000000,7,7.1,7,7.05,120700],[1741280400000,7.15,7.15,7.05,7.05,55100],[1741366800000,7,7.05,7,7.05,32700],[1741626000000,7.15,7.15,7.05,7.1,76900],[1741712400000,7.05,7.1,7,7.1,71800],[1741798800000,7.05,7.15,7,7.15,89300],[1741885200000,6.8,7,6.75,6.9,52700],[1741971600000,6.85,6.9,6.8,6.8,100700],[1742230800000,7.05,7.05,6.8,6.9,34200],[1742317200000,7,7,6.85,6.85,31700],[1742403600000,6.85,7,6.85,6.9,39300],[1742490000000,6.9,7,6.9,6.9,47900],[1742576400000,7,7,6.85,6.85,21500],[1742835600000,6.85,6.85,6.6,6.6,48400],[1742922000000,6.7,6.8,6.65,6.65,28400],[1743008400000,6.85,6.85,6.65,6.65,30100],[1743094800000,6.75,6.8,6.65,6.65,33100],[1743181200000,6.65,6.7,6.65,6.65,25600],[1743440400000,6.65,6.95,6.65,6.95,42000],[1743526800000,6.95,6.95,6.6,6.7,167600],[1743613200000,6.75,6.8,6.65,6.75,14200],[1743699600000,6.75,6.8,6.7,6.8,13000],[1743786000000,6.8,6.8,6.55,6.55,72400],[1744131600000,6.5,6.65,6.2,6.3,489200],[1744218000000,6.3,6.45,6.2,6.4,50400],[1744304400000,6.65,6.65,6.45,6.55,30700],[1744390800000,6.55,6.65,6.45,6.45,96700],[1744822800000,6.5,6.65,6.5,6.6,11900],[1744909200000,6.5,6.7,6.5,6.7,20100],[1744995600000,6.75,6.8,6.6,6.8,41000],[1745254800000,6.8,6.8,6.6,6.65,28100],[1745341200000,6.65,6.7,6.6,6.7,3700],[1745427600000,6.7,6.85,6.7,6.75,67100],[1745514000000,6.85,6.85,6.65,6.7,68800],[1745600400000,6.7,6.9,6.65,6.7,117200],[1745859600000,6.75,6.75,6.65,6.7,14500],[1745946000000,6.65,6.65,6.5,6.5,83400],[1746032400000,6.5,6.6,6.4,6.5,40700],[1746205200000,6.5,6.6,6.4,6.6,72000],[1746550800000,6.65,6.65,6.4,6.5,41800],[1746637200000,6.5,6.55,6.3,6.4,286500],[1746723600000,6.35,6.4,6.3,6.35,196300],[1746810000000,6.35,6.35,6.25,6.3,46900],[1746810000000,6.35,6.35,6.25,6.3,46900],[1747155600000,6.2,6.35,6.2,6.35,55800],[1747242000000,6.3,6.35,6.25,6.3,80900],[1747414800000,6.15,6.25,6.15,6.2,31200],[1747674000000,6.15,6.25,6.15,6.25,21000],[1747760400000,6.25,6.3,6.2,6.3,3200],[1747846800000,6.3,6.4,6.3,6.3,4100],[1747933200000,6.2,6.35,6.1,6.3,16900],[1748019600000,6.35,6.35,6.3,6.3,14200],[1748278800000,6.3,6.3,6.2,6.3,13400],[1748365200000,6.2,6.3,6.1,6.3,53100],[1748451600000,6.3,6.3,6.2,6.3,15800],[1748538000000,6.35,6.45,6.35,6.45,133500],[1748624400000,6.45,6.45,6.4,6.45,29900],[1749056400000,6.45,6.45,6.2,6.2,37500],[1749142800000,6.25,6.4,6.25,6.4,43000],[1749229200000,6.45,6.45,6.3,6.35,19200],[1749488400000,6.3,6.3,6.3,6.3,5000],[1749574800000,6.3,6.4,6.3,6.35,3900],[1749661200000,6.3,6.4,6.3,6.4,18500],[1749747600000,6.3,6.3,6.3,6.3,100],[1749834000000,6.3,6.35,6.3,6.3,9800],[1750093200000,6.3,6.3,6.05,6.2,49900],[1750179600000,6.2,6.2,6.15,6.2,102700],[1750266000000,6.2,6.25,6.15,6.15,18200],[1750352400000,6.15,6.2,6.05,6.1,33100],[1750438800000,5.4,6.4,5.4,6.4,432700],[1750698000000,6,6.2,5.85,6.1,56500],[1750784400000,6,6.3,6,6.3,33900],[1750870800000,6.25,6.25,6.15,6.2,7800],[1750957200000,6.35,6.4,6.25,6.3,78200],[1751043600000,6.3,6.3,6.2,6.25,25800],[1751302800000,6.1,6.45,6.05,6.25,20300],[1751389200000,6.3,6.3,6.3,6.3,600],[1751475600000,6.3,6.3,6.2,6.25,3200],[1751562000000,6.25,6.35,6.2,6.35,52700],[1751648400000,6.35,6.35,6.2,6.3,17200],[1751907600000,6.2,6.25,6.2,6.25,61900],[1751994000000,6.2,6.25,6.15,6.25,40400],[1752080400000,6.25,6.35,6.25,6.35,1100],[1752253200000,6.35,6.35,6.2,6.3,49500],[1752512400000,6.2,6.3,6.2,6.3,42900],[1752598800000,6.3,6.4,6.2,6.35,73100],[1752685200000,6.4,6.5,6.35,6.45,63200],[1752771600000,6.4,6.5,6.35,6.5,46700],[1752858000000,6.45,6.75,6.45,6.6,119000],[1753117200000,6.55,6.6,6.5,6.6,26300],[1753203600000,6.6,6.6,6.45,6.5,49600],[1753290000000,6.5,6.5,6.45,6.5,73300],[1753376400000,6.5,6.6,6.5,6.55,50300],[1753462800000,6.55,6.55,6.4,6.45,17600],[1753808400000,6.5,6.55,6.5,6.5,27700],[1753894800000,6.55,6.6,6.5,6.55,25700],[1753981200000,6.5,6.55,6.45,6.5,6300],[1754067600000,6.55,6.6,6.55,6.55,26300],[1754326800000,6.55,6.55,6.5,6.5,11700],[1754413200000,6.55,6.55,6.5,6.5,34600],[1754499600000,6.55,6.55,6.45,6.5,37800],[1754586000000,6.5,6.6,6.5,6.55,20000],[1754672400000,6.55,6.55,6.5,6.5,5100],[1755104400000,6.75,6.8,6.55,6.6,121500],[1755190800000,6.6,6.65,6.55,6.55,64400],[1755277200000,6.65,6.65,6.5,6.5,57500],[1755536400000,6.5,6.6,6.5,6.55,31700],[1755622800000,6.55,6.6,6.55,6.55,34700],[1755709200000,6.6,6.6,6.55,6.6,17000],[1755795600000,6.65,6.7,6.55,6.55,70000],[1755882000000,6.75,6.75,6.55,6.6,37000],[1756227600000,6.7,6.7,6.65,6.7,13600],[1756314000000,6.6,6.65,6.6,6.6,13900],[1756400400000,6.55,6.6,6.55,6.55,21300],[1756486800000,6.55,6.65,6.5,6.65,9900],[1756746000000,6.6,6.65,6.55,6.6,14800],[1756832400000,6.45,6.6,6.15,6.3,168700],[1756918800000,6.35,6.5,6.3,6.5,61100],[1757005200000,6.4,6.55,6.4,6.5,39600],[1757091600000,6.45,6.55,6.45,6.45,60100],[1757350800000,6.6,6.6,6.5,6.5,2400],[1757437200000,6.5,6.55,6.5,6.5,11900],[1757523600000,6.5,6.55,6.45,6.55,15500],[1757610000000,6.5,6.55,6.5,6.5,13100],[1757696400000,6.5,6.5,6.45,6.5,24600],[1757955600000,6.6,6.6,6.5,6.5,7600],[1758042000000,6.55,6.6,6.5,6.6,28600],[1758128400000,6.55,6.65,6.05,6.5,258100],[1758214800000,6.35,6.5,6.35,6.4,47200],[1758301200000,6.4,6.55,6.4,6.5,16300],[1758560400000,6.45,6.55,6.45,6.45,21500],[1758646800000,6.45,6.45,6.35,6.35,65500],[1758733200000,6.35,6.45,6.35,6.45,36300],[1758819600000,6.45,6.6,6.45,6.5,91000],[1758906000000,6.55,6.55,6.45,6.45,49000],[1759165200000,6.45,6.5,6.4,6.45,32600],[1759251600000,6.45,6.5,6.4,6.4,68800],[1759338000000,6.5,6.5,6.4,6.4,11100],[1759424400000,6.35,6.55,6.35,6.35,78000],[1759510800000,6.4,6.55,6.4,6.45,52900],[1759770000000,6.4,6.5,6.4,6.45,2100],[1759856400000,6.45,6.5,6.45,6.45,8900],[1759942800000,6.45,6.45,6.4,6.4,32000],[1760029200000,6.45,6.5,6.4,6.45,25900],[1760115600000,6.5,6.55,6.4,6.5,94200],[1760461200000,6.6,6.6,6.35,6.45,96600],[1760547600000,6.45,6.5,6.4,6.4,6200],[1760634000000,6.5,6.5,6.4,6.45,11900],[1760720400000,6.4,6.5,6.4,6.5,21700],[1760979600000,6.4,6.5,6.4,6.45,8600],[1761066000000,6.45,6.5,6.4,6.4,27500],[1761152400000,6.4,6.5,6.4,6.5,21800],[1761325200000,6.45,6.45,6.4,6.45,42600],[1761584400000,6.45,6.45,6.45,6.45,1800],[1761670800000,6.4,6.45,6.4,6.4,26300],[1761757200000,6.45,6.45,6.4,6.4,34400],[1761843600000,6.35,6.45,6.35,6.45,52600],[1761930000000,6.4,6.45,6.4,6.4,6500],[1762189200000,6.35,6.45,6.35,6.4,65000],[1762275600000,6.4,6.45,6.35,6.4,33400],[1762362000000,6.35,6.4,6.35,6.4,7900],[1762448400000,6.4,6.45,6.4,6.4,11100],[1762534800000,6.35,6.4,6.3,6.35,24600],[1762794000000,6.35,6.4,6.35,6.4,36900],[1762880400000,6.4,6.4,6.3,6.35,67400],[1762966800000,6.35,6.4,6.3,6.35,79600],[1763053200000,6.35,6.35,6.3,6.3,13200],[1763139600000,6.3,6.35,6.3,6.35,3400],[1763398800000,6.35,6.35,6.3,6.35,65100],[1763485200000,6.3,6.3,6.2,6.3,19000],[1763571600000,6.3,6.3,6.25,6.25,3900],[1763658000000,6.3,6.3,6.25,6.25,30200],[1763744400000,6.3,6.3,6.1,6.2,218600],[1764003600000,6.2,6.2,6.15,6.15,9100],[1764090000000,6.15,6.2,6.1,6.1,124300],[1764176400000,6.25,6.3,6.2,6.2,8800],[1764262800000,6.1,6.25,6.1,6.15,3900],[1764349200000,6.2,6.25,6.2,6.25,14500],[1764608400000,6.25,6.25,6.2,6.2,4600],[1764694800000,6.15,6.25,6.15,6.2,9000],[1764781200000,6.15,6.2,6.15,6.2,4400],[1764867600000,6.2,6.2,6.15,6.2,15000],[1765213200000,6.3,6.3,6.25,6.25,200],[1765299600000,6.2,6.3,6.2,6.2,6800],[1765472400000,6.15,6.3,6.15,6.3,3200],[1765558800000,6.15,6.3,6.15,6.2,4800]]