[[1662397200000,9,9,9,9,300],[1662483600000,8.95,9,8.95,9,1000],[1662570000000,8.95,9,8.9,9,23300],[1662656400000,8.85,8.95,8.75,8.95,28400],[1662742800000,8.95,8.95,8.95,8.95,2200],[1663002000000,9,9.05,8.95,9.05,51900],[1663088400000,9.05,9.05,8.8,9,14016],[1663174800000,8.85,9.05,8.85,9,36800],[1663261200000,9.05,9.05,8.9,8.9,6700],[1663347600000,8.85,9,8.85,9,6814],[1663606800000,8.8,9,8.8,9,6010],[1663693200000,8.95,9,8.95,9,58000],[1663779600000,9,9,9,9,1200],[1663866000000,8.9,9,8.9,9,10101],[1663952400000,8.9,9,8.9,9,2500],[1664211600000,9,9,8.85,9,2200],[1664298000000,8.85,9,8.8,9,11200],[1664384400000,8.95,9,8.6,9,63200],[1664470800000,8.95,9,8.85,8.85,6200],[1664557200000,8.7,9,8.7,9,43600],[1664816400000,8.85,8.95,8.85,8.9,13710],[1664902800000,8.9,8.95,8.8,8.95,12000],[1664989200000,8.95,8.95,8.95,8.95,3300],[1665075600000,8.95,8.95,8.85,8.95,4000],[1665162000000,8.75,8.95,8.75,8.9,15900],[1665421200000,8.85,8.9,8.8,8.9,4100],[1665507600000,8.85,8.85,8.8,8.8,7000],[1665594000000,8.8,8.85,8.8,8.8,12500],[1665680400000,8.8,8.85,8.8,8.8,12500],[1665766800000,8.8,8.85,8.8,8.8,12500],[1666026000000,8.75,8.9,8.7,8.9,21600],[1666112400000,8.8,8.8,8.65,8.8,21900],[1666198800000,8.75,8.95,8.7,8.95,10300],[1666285200000,8.75,8.8,8.7,8.75,33400],[1666717200000,8.8,8.8,8.75,8.8,2300],[1666803600000,8.8,8.8,8.8,8.8,3800],[1666890000000,8.75,8.75,8.75,8.75,2900],[1666976400000,8.9,8.9,8.85,8.9,1200],[1667322000000,9.05,9.05,9.05,9.05,27100],[1667408400000,9,9,8.85,9,13100],[1667494800000,8.8,8.95,8.65,8.95,84600],[1667581200000,8.7,8.95,8.7,8.95,15000],[1667840400000,8.95,8.95,8.95,8.95,31800],[1667926800000,8.8,8.95,8.8,8.95,19800],[1668013200000,8.95,8.95,8.8,8.95,13000],[1668099600000,8.95,8.95,8.85,8.95,42240],[1668186000000,8.9,8.9,8.9,8.9,37700],[1668445200000,9,9,8.9,8.95,11400],[1668531600000,8.95,9,8.95,9,52200],[1668618000000,9,9,8.95,8.95,29601],[1668704400000,8.95,8.95,8.9,8.95,22110],[1668790800000,8.95,8.95,8.95,8.95,33000],[1669050000000,8.95,9,8.95,9,39211],[1669136400000,8.75,8.95,8.75,8.95,36402],[1669222800000,9,9,8.8,9,26700],[1669309200000,9,9,8.8,8.95,1500],[1669395600000,8.95,8.95,8.95,8.95,400],[1669654800000,8.95,8.95,8.85,8.95,800],[1669741200000,8.95,8.95,8.9,8.95,2000],[1669827600000,8.85,9,8.6,9,190010],[1669914000000,8.95,8.95,8.9,8.9,200],[1670000400000,8.9,8.95,8.8,8.95,12400],[1670259600000,8.9,8.95,8.8,8.95,12400],[1670346000000,9,9,8.85,8.85,8150],[1670432400000,8.95,8.95,8.95,8.95,1201],[1670518800000,8.95,8.95,8.95,8.95,2100],[1670605200000,9,9,8.9,9,8800],[1670864400000,9,9,8.9,9,8800],[1670950800000,9,9,8.95,8.95,600],[1671123600000,9,9,8.8,9,11400],[1671210000000,8.95,9,8.95,9,200],[1671469200000,8.9,9,8.9,9,8700],[1671555600000,8.95,8.95,8.85,8.95,2310],[1671642000000,8.95,8.95,8.95,8.95,400],[1671728400000,8.95,8.95,8.85,8.95,2400],[1671814800000,8.95,8.95,8.95,8.95,3902],[1672074000000,8.9,8.95,8.9,8.95,1101],[1672160400000,8.95,8.95,8.9,8.95,2200],[1672246800000,8.9,8.95,8.85,8.95,1200],[1672333200000,8.85,8.95,8.85,8.95,9997],[1672419600000,8.9,8.95,8.9,8.95,14700],[1672765200000,8.95,8.95,8.85,8.9,35043],[1672851600000,8.9,9,8.85,9,38600],[1672938000000,8.95,8.95,8.85,8.95,34000],[1673024400000,8.9,8.95,8.8,8.95,102503],[1673283600000,8.85,8.9,8.8,8.9,100300],[1673370000000,8.9,8.9,8.85,8.9,13700],[1673456400000,8.9,8.95,8.85,8.85,33310],[1673542800000,8.9,8.9,8.9,8.9,3800],[1673629200000,8.9,8.9,8.85,8.9,16200],[1673888400000,8.8,8.9,8.8,8.9,6900],[1673974800000,8.8,8.9,8.8,8.9,25100],[1674061200000,8.9,8.95,8.75,8.8,91700],[1674147600000,8.9,8.9,8.9,8.9,2218],[1674234000000,8.9,8.9,8.9,8.9,8600],[1674493200000,8.8,8.9,8.8,8.9,81501],[1674579600000,8.85,8.9,8.85,8.9,15700],[1674666000000,8.8,8.9,8.7,8.85,76200],[1674752400000,8.85,8.85,8.75,8.75,87102],[1674838800000,8.85,8.85,8.65,8.65,80310],[1675098000000,8.65,8.8,8.65,8.8,81601],[1675184400000,8.8,8.8,8.75,8.8,4401],[1675270800000,8.8,8.8,8.75,8.8,47900],[1675357200000,8.75,8.85,8.75,8.85,77800],[1675443600000,8.85,8.9,8.85,8.9,42600],[1675702800000,8.85,8.85,8.75,8.75,105900],[1675789200000,8.75,8.85,8.75,8.85,69300],[1675875600000,8.85,8.95,8.85,8.95,35510],[1675962000000,8.9,8.9,8.9,8.9,4400],[1676048400000,8.9,8.9,8.85,8.9,20501],[1676307600000,8.9,8.9,8.9,8.9,900],[1676394000000,8.9,8.9,8.75,8.9,11500],[1676480400000,8.85,8.85,8.8,8.85,7200],[1676566800000,8.85,8.9,8.75,8.9,2500],[1676653200000,8.7,8.9,8.7,8.9,10600],[1676912400000,8.9,8.9,8.9,8.9,12200],[1676998800000,8.85,8.9,8.85,8.9,5300],[1677085200000,8.8,8.9,8.75,8.85,12101],[1677171600000,8.85,8.85,8.8,8.85,2600],[1677258000000,8.85,8.85,8.85,8.85,38100],[1677517200000,8.85,8.9,8.8,8.9,8100],[1677603600000,8.9,8.9,8.85,8.9,14200],[1677690000000,8.9,8.9,8.8,8.8,87420],[1677776400000,8.8,8.8,8.75,8.8,60030],[1677862800000,8.75,8.85,8.65,8.8,150901],[1678208400000,8.7,8.75,8.7,8.75,12300],[1678294800000,8.75,8.8,8.75,8.8,113301],[1678381200000,8.7,8.8,8.65,8.75,18100],[1678467600000,8.8,8.8,8.75,8.75,200],[1678726800000,8.75,8.75,8.65,8.75,6400],[1678813200000,8.65,8.75,8.65,8.75,3200],[1678899600000,8.7,8.75,8.7,8.75,4501],[1678986000000,8.7,8.7,8.6,8.65,13100],[1679072400000,8.7,8.7,8.65,8.7,3600],[1679331600000,8.7,8.75,8.65,8.75,4924],[1679418000000,8.75,8.75,8.7,8.7,58041],[1679504400000,8.8,8.8,8.7,8.75,15800],[1679590800000,8.75,8.8,8.6,8.8,32400],[1679677200000,8.65,8.7,8.65,8.7,13803],[1679936400000,8.7,8.75,8.7,8.75,37800],[1680022800000,8.75,8.75,8.75,8.75,4850],[1680109200000,8.75,8.75,8.6,8.75,59897],[1680195600000,8.75,8.8,8.65,8.8,71900],[1680282000000,8.75,8.8,8.65,8.8,27400],[1680541200000,8.65,8.8,8.65,8.75,16813],[1680627600000,8.75,8.75,8.75,8.75,500],[1680714000000,8.75,8.75,8.65,8.75,25100],[1680800400000,8.75,8.75,8.65,8.75,25100],[1680886800000,8.75,8.75,8.75,8.75,100],[1681146000000,8.65,8.75,8.6,8.75,44300],[1681232400000,8.6,8.75,8.6,8.75,14500],[1681318800000,8.75,8.75,8.75,8.75,1303],[1681405200000,8.75,8.75,8.75,8.75,1303],[1681491600000,8.75,8.75,8.75,8.75,1303],[1681750800000,8.75,8.75,8.75,8.75,100],[1681837200000,8.6,8.8,8.6,8.8,56901],[1681923600000,8.7,8.9,8.7,8.9,117000],[1682010000000,8.95,8.95,8.8,8.85,5700],[1682096400000,8.9,8.9,8.7,8.9,57400],[1682355600000,8.9,8.9,8.8,8.85,16600],[1682442000000,8.9,8.9,8.7,8.9,14810],[1682528400000,8.85,8.9,8.85,8.9,1101],[1682614800000,8.75,8.85,8.65,8.8,19100],[1682701200000,8.8,8.8,8.8,8.8,400],[1682960400000,8.8,8.8,8.8,8.8,400],[1683046800000,8.9,8.9,8.8,8.9,1600],[1683133200000,8.9,8.9,8.9,8.9,200],[1683565200000,8.7,8.75,8.7,8.7,7200],[1683651600000,8.7,8.75,8.7,8.75,27600],[1683738000000,8.75,8.8,8.75,8.8,11100],[1683824400000,8.8,8.8,8.75,8.75,9400],[1683910800000,8.8,8.8,8.7,8.7,71501],[1684170000000,8.75,8.75,8.7,8.75,89200],[1684256400000,8.75,8.75,8.7,8.75,18200],[1684342800000,8.75,8.75,8.7,8.7,20970],[1684429200000,8.75,8.75,8.75,8.75,12200],[1684515600000,8.75,8.75,8.7,8.75,15000],[1684774800000,8.75,8.8,8.65,8.8,59600],[1684861200000,8.7,8.7,8.65,8.65,25309],[1684947600000,8.75,8.75,8.65,8.7,4800],[1685034000000,8.65,8.7,8.65,8.7,4000],[1685120400000,8.65,8.7,8.6,8.7,1910],[1685379600000,8.65,8.7,8.6,8.7,3500],[1685466000000,8.7,8.7,8.6,8.7,9000],[1685552400000,8.6,8.65,8.6,8.65,8400],[1685638800000,8.6,8.7,8.55,8.7,9400],[1685725200000,8.6,8.7,8.6,8.7,9700],[1685984400000,8.6,8.7,8.6,8.7,9700],[1686070800000,8.6,8.65,8.6,8.65,4900],[1686157200000,8.6,8.65,8.6,8.65,2900],[1686243600000,8.65,8.7,8.6,8.7,18200],[1686330000000,8.65,8.65,8.6,8.6,45400],[1686589200000,8.65,8.65,8.6,8.65,7300],[1686675600000,8.6,8.65,8.6,8.6,20200],[1686762000000,8.6,8.6,8.55,8.6,70900],[1686848400000,8.6,8.6,8.45,8.45,103900],[1686934800000,8.55,8.55,8.5,8.5,37500],[1687194000000,8.45,8.5,8.45,8.5,25900],[1687280400000,8.5,8.5,8.45,8.5,11200],[1687366800000,8.45,8.45,8.45,8.45,17000],[1687453200000,8.4,8.45,8.25,8.4,80200],[1687539600000,5.9,8.15,5.9,8.1,164400],[1687798800000,8.1,8.1,7.9,7.95,74800],[1687885200000,8,8,7.9,7.9,44801],[1687971600000,7.95,7.95,7.5,7.7,78200],[1688058000000,7.75,7.75,7.7,7.7,36500],[1688144400000,7.75,7.9,7.75,7.8,33900],[1688403600000,7.85,7.85,7.65,7.7,64700],[1688490000000,7.75,7.75,7.65,7.65,9800],[1688576400000,7.65,7.7,7.65,7.7,33900],[1688662800000,7.7,7.75,7.7,7.7,25800],[1688749200000,7.7,7.7,7.65,7.65,10200],[1689008400000,7.65,7.7,7.65,7.65,16400],[1689094800000,7.65,7.7,7.65,7.7,24600],[1689181200000,7.65,7.7,7.65,7.7,5900],[1689267600000,7.65,7.7,7.65,7.7,5500],[1689354000000,7.7,7.7,7.6,7.6,3300],[1689613200000,7.6,7.7,7.6,7.6,18500],[1689786000000,7.65,7.65,7.6,7.6,7715],[1689872400000,7.65,7.65,7.55,7.6,7104],[1689958800000,7.55,7.65,7.55,7.65,2800],[1690218000000,7.55,7.6,7.55,7.6,20700],[1690304400000,7.6,7.65,7.6,7.6,19600],[1690390800000,7.6,7.6,7.55,7.55,14400],[1690477200000,7.55,7.55,7.5,7.55,19000],[1690995600000,7.55,7.55,7.45,7.5,17800],[1691082000000,7.6,7.6,7.55,7.55,2300],[1691168400000,7.55,7.55,7.45,7.5,34201],[1691686800000,7.45,7.5,7.2,7.45,12100],[1691773200000,7.5,7.5,7.45,7.45,29003],[1692205200000,7.45,7.5,7.45,7.5,26000],[1692378000000,7.5,7.55,7.4,7.5,83209],[1692637200000,7.4,7.45,7.4,7.4,88900],[1692896400000,7.3,7.3,7.25,7.3,29402],[1692982800000,7.25,7.25,7.25,7.25,24200],[1693242000000,7.25,7.25,7.2,7.25,28401],[1693933200000,7.15,7.15,7.1,7.15,12300],[1694192400000,7.1,7.1,7.1,7.1,9000],[1695056400000,7,7,6.85,6.9,99700],[1695142800000,6.95,6.95,6.9,6.9,9100],[1695229200000,6.85,6.85,6.75,6.8,23500],[1695315600000,6.8,6.8,6.75,6.75,5800],[1695661200000,6.75,6.75,6.65,6.65,25200],[1695747600000,6.7,6.7,6.6,6.7,45900],[1695834000000,6.65,6.7,6.6,6.7,33400],[1695920400000,6.65,6.7,6.65,6.7,16400],[1696006800000,6.7,6.7,6.6,6.7,20600],[1696266000000,6.7,6.7,6.55,6.55,17100],[1696352400000,6.5,6.6,6.3,6.45,38700],[1696438800000,6.45,6.45,6.3,6.4,9300],[1696525200000,6.4,6.4,6.35,6.4,14000],[1696611600000,6.4,6.4,6.3,6.4,28500],[1696870800000,6.3,6.7,6.15,6.35,138100],[1696957200000,6.35,6.4,6.3,6.3,38400],[1697043600000,6.35,6.35,6.3,6.3,3500],[1697130000000,6.3,6.35,6.2,6.2,9800],[1697475600000,6.3,6.5,6.2,6.5,23700],[1697562000000,6.35,6.45,6.25,6.3,18800],[1697648400000,6.2,6.5,6.15,6.2,66200],[1697734800000,6.15,6.2,6.1,6.1,3200],[1697821200000,6.15,6.15,6.05,6.1,10800],[1698166800000,6.1,6.2,5.8,6.15,69300],[1698253200000,6.1,6.25,5.9,6.15,29000],[1698339600000,6.05,6.15,6.05,6.15,5100],[1698426000000,6.15,6.15,6,6.15,34100],[1698685200000,6.15,6.5,6.05,6.5,74800],[1698771600000,6.15,6.45,6.05,6.4,85600],[1698858000000,6.15,6.15,6.05,6.1,37600],[1698944400000,6.1,6.1,6.05,6.1,33700],[1699030800000,6.2,6.25,6,6.15,297400],[1699290000000,6.2,6.2,6.15,6.15,120400],[1699376400000,6.1,6.1,6.05,6.1,31000],[1699462800000,6.1,6.1,5.9,6.1,70000],[1699549200000,6.15,6.15,6.05,6.1,30800],[1699635600000,6.1,6.15,6.1,6.1,13200],[1699894800000,6.15,6.15,6.1,6.1,58300],[1699981200000,6.1,6.1,6.05,6.05,51800],[1700067600000,6.1,6.1,6.05,6.1,43200],[1700154000000,6.1,6.15,6.1,6.1,53700],[1700240400000,6.1,6.15,6.05,6.15,427100],[1700499600000,6.15,6.5,6.15,6.45,242000],[1700586000000,6.3,6.3,6.15,6.2,84900],[1700672400000,6.15,6.2,6.15,6.15,22600],[1700758800000,6.15,6.15,6.1,6.1,39100],[1700845200000,6.2,6.2,6.1,6.15,10400],[1701104400000,6.1,6.25,6.05,6.25,729500],[1701190800000,6.25,6.25,6.2,6.25,11600],[1701277200000,6.25,6.25,6.2,6.25,18700],[1701363600000,6.2,6.4,6.2,6.4,46400],[1701450000000,6.3,6.3,6.25,6.25,23700],[1701709200000,6.25,6.35,6.25,6.25,38800],[1701882000000,6.25,6.25,6.2,6.25,31900],[1701968400000,6.2,6.25,6.15,6.25,58500],[1702054800000,6.2,6.2,6.1,6.2,37500],[1702400400000,6.15,6.2,6.05,6.15,10600],[1702486800000,6.2,6.2,6.15,6.2,14500],[1702573200000,6.2,6.2,6.2,6.2,1800],[1702659600000,6.2,6.25,6.15,6.25,10600],[1702918800000,6.25,6.3,6.15,6.3,58500],[1703005200000,6.25,6.35,6.25,6.35,53800],[1703091600000,6.35,6.35,6.25,6.25,15200],[1703178000000,6.3,6.35,6.3,6.35,2300],[1703264400000,6.35,6.5,6.35,6.35,20400],[1703264400000,6.35,6.5,6.35,6.35,20400],[1703523600000,6.3,6.4,6.25,6.35,7400],[1703523600000,6.3,6.4,6.25,6.35,7400],[1703610000000,6.3,6.4,6.25,6.4,18300],[1703696400000,6.3,6.4,6.25,6.4,24000],[1703782800000,6.3,6.55,6.3,6.55,79000],[1704214800000,6.5,6.5,6.3,6.4,31800],[1704301200000,6.45,6.6,6.45,6.5,22000],[1704387600000,6.5,6.6,6.5,6.6,24000],[1704474000000,6.65,6.7,6.65,6.7,24800],[1704733200000,6.8,6.85,6.6,6.85,15000],[1704819600000,6.85,6.95,6.85,6.95,13000],[1704906000000,6.8,6.85,6.8,6.85,4600],[1704992400000,6.85,6.85,6.8,6.8,4500],[1705078800000,6.8,6.8,6.8,6.8,5600],[1705338000000,6.6,6.6,6.4,6.5,54800],[1705424400000,6.5,6.5,6.45,6.45,15300],[1705510800000,6.5,6.5,6.45,6.45,1800],[1705597200000,6.35,6.4,6.35,6.35,81800],[1705942800000,6.35,6.35,6.35,6.35,4800],[1706029200000,6.3,6.3,6.25,6.3,16400],[1706115600000,6.25,6.35,6.25,6.35,30900],[1706202000000,6.3,6.3,6.2,6.3,35600],[1706288400000,6.25,6.3,6.2,6.3,31300],[1706547600000,6.25,6.3,6.25,6.25,6800],[1706634000000,6.25,6.3,6.25,6.25,12700],[1706720400000,6.25,6.25,6.2,6.25,35000],[1706806800000,6.25,6.25,6.2,6.25,22900],[1706893200000,6.2,6.25,6.2,6.2,9100],[1707152400000,6.2,6.3,6.2,6.2,15800],[1707238800000,6.2,6.25,6.2,6.25,4700],[1707325200000,6.25,6.3,6.2,6.25,8400],[1707411600000,6.3,6.4,6.1,6.35,56100],[1707498000000,6.45,6.45,6.25,6.3,22600],[1707757200000,6.3,6.3,6.25,6.25,600],[1707843600000,6.25,6.4,6.25,6.4,13400],[1707930000000,6.3,6.5,6.3,6.45,11100],[1708016400000,6.45,6.45,6.4,6.45,5200],[1708102800000,6.35,6.35,6.3,6.35,7900],[1708362000000,6.3,6.35,6.3,6.35,6100],[1708448400000,6.3,6.3,6.2,6.3,14700],[1708534800000,6.25,6.3,6.2,6.3,606300],[1708621200000,6.2,6.45,6.2,6.25,159000],[1708707600000,6.35,6.35,6.25,6.25,7400],[1709053200000,6.35,6.4,6.3,6.35,21100],[1709139600000,6.3,6.35,6.3,6.35,9300],[1709226000000,6.4,6.4,6.25,6.3,19600],[1709312400000,6.3,6.35,6.15,6.25,81300],[1709571600000,6.25,6.4,6.25,6.4,84500],[1709658000000,6.15,6.2,6.15,6.2,188700],[1709744400000,6.25,6.25,6.2,6.2,27200],[1709830800000,6.2,6.3,6.2,6.3,10900],[1709917200000,6.3,6.35,6.3,6.35,12200],[1710176400000,6.35,6.45,6.25,6.35,375100],[1710262800000,6.45,7,6.45,6.45,40100],[1710349200000,6.6,6.6,6.45,6.45,65400],[1710435600000,6.5,6.5,6.4,6.45,142300],[1710522000000,6.45,6.5,6.45,6.5,34800],[1710781200000,6.45,6.45,6.45,6.45,30300],[1710867600000,6.5,6.5,6.3,6.35,132800],[1710954000000,6.4,6.4,6.35,6.35,1100],[1711040400000,6.4,6.4,6.35,6.35,400],[1711126800000,6.35,6.5,6.35,6.5,79400],[1711386000000,6.5,6.5,6.45,6.45,14600],[1711472400000,6.45,6.5,6.35,6.35,7700],[1711558800000,6.35,6.35,6.35,6.35,3500],[1711645200000,6.3,6.45,6.3,6.45,3800],[1711731600000,6.45,6.5,6.45,6.5,8100],[1711990800000,6.5,6.5,6.45,6.45,5000],[1712077200000,6.45,6.5,6.45,6.5,8300],[1712250000000,6.5,6.6,6.5,6.55,3400],[1712336400000,6.6,6.6,6.5,6.5,7000],[1712682000000,6.5,6.5,6.45,6.45,1400],[1712768400000,6.45,6.5,6.4,6.45,4100],[1712854800000,6.45,6.55,6.45,6.5,9000],[1713373200000,6.5,6.55,6.5,6.5,28500],[1713459600000,6.5,6.55,6.5,6.5,12500],[1713546000000,6.45,6.5,6.45,6.45,600],[1713805200000,6.5,6.55,6.5,6.55,11000],[1713891600000,6.55,6.55,6.45,6.55,2100],[1713978000000,6.55,6.55,6.5,6.55,10100],[1714064400000,6.55,6.55,6.55,6.55,11200],[1714150800000,6.55,6.6,6.55,6.55,19800],[1714410000000,6.6,6.6,6.5,6.55,14800],[1714496400000,6.55,6.6,6.5,6.55,28800],[1714669200000,6.55,6.6,6.55,6.6,7000],[1714755600000,6.6,6.65,6.6,6.6,21600],[1715101200000,6.6,6.6,6.55,6.55,22100],[1715187600000,6.55,6.55,6.5,6.5,12300],[1715274000000,6.6,6.6,6.55,6.6,14400],[1715360400000,6.55,6.55,6.5,6.55,18900],[1715619600000,6.55,6.55,6.55,6.55,15300],[1715706000000,6.55,6.65,6.55,6.65,29100],[1715792400000,6.65,6.65,6.65,6.65,29700],[1715878800000,6.65,7,6.65,6.85,112900],[1715965200000,6.8,7,6.75,6.85,24700],[1716224400000,6.9,7,6.85,6.95,428000],[1716310800000,6.8,6.95,6.75,6.8,35400],[1716483600000,6.8,6.8,6.75,6.8,17100],[1716570000000,6.75,6.8,6.7,6.75,7400],[1716829200000,6.8,6.8,6.75,6.8,9500],[1716915600000,6.8,6.8,6.8,6.8,2800],[1717002000000,6.75,6.8,6.75,6.75,4400],[1717088400000,0,0,0,6.75,0],[1717174800000,6.75,6.75,6.75,6.75,4100],[1717520400000,6.75,6.75,6.7,6.7,5500],[1717606800000,6.7,6.8,6.65,6.8,6200],[1717693200000,6.8,6.95,6.8,6.85,3600],[1717693200000,6.8,6.95,6.8,6.85,3600],[1717693200000,6.8,6.95,6.8,6.85,3600],[1717779600000,6.85,6.85,6.75,6.8,3700],[1718038800000,6.95,6.95,6.65,6.7,8100],[1718125200000,6.7,6.7,6.7,6.7,2000],[1718211600000,6.7,6.7,6.65,6.7,8100],[1718298000000,6.7,6.8,6.65,6.65,21100],[1718384400000,6.9,6.9,6.65,6.75,7200],[1718643600000,6.75,6.8,6.75,6.75,8400],[1718730000000,6.9,6.9,6.5,6.85,21100],[1718816400000,6.7,6.85,6.7,6.7,9600],[1718902800000,6.75,6.75,6.65,6.65,2100],[1718989200000,6.6,6.9,6.5,6.8,11900],[1719248400000,6.9,6.9,6.6,6.85,6000],[1719334800000,6.8,6.8,6.8,6.8,1000],[1719421200000,6.65,6.7,6.65,6.65,3100],[1719507600000,6.8,6.8,6.55,6.55,44500],[1719594000000,6.6,6.6,6.5,6.6,44200],[1719853200000,6.7,6.7,6.4,6.45,89700],[1719939600000,6.4,6.4,6.2,6.3,51500],[1720026000000,6.3,7,6.2,6.4,42800],[1720112400000,6.4,6.4,6.3,6.3,20800],[1720198800000,6.3,6.4,6.3,6.3,22400],[1720458000000,6.4,6.4,6.35,6.35,2600],[1720544400000,6.3,6.45,6.3,6.4,1100],[1720630800000,6.4,6.4,6.4,6.4,3500],[1720717200000,6.45,6.5,6.35,6.4,4400],[1720803600000,6.35,6.35,6.25,6.3,83800],[1721062800000,6.35,6.4,6.3,6.3,19400],[1721149200000,6.4,6.4,6.35,6.35,7700],[1721235600000,6.4,6.4,6.3,6.35,18400],[1721322000000,6.35,8,6.35,6.45,16300],[1721408400000,6.4,6.45,6.4,6.4,4200],[1721754000000,6.4,6.8,6.4,6.5,16400],[1721840400000,6.4,6.55,6.3,6.5,35700],[1721926800000,6.5,6.8,6.35,6.35,19800],[1722013200000,6.5,6.9,6.35,6.4,33400],[1722358800000,6.7,6.7,6.4,6.5,17400],[1722445200000,6.4,6.6,6.4,6.6,1500],[1722531600000,6.5,6.7,6.4,6.7,9700],[1722618000000,6.5,6.7,6.5,6.5,17800],[1722877200000,6.45,6.7,6.45,6.65,47500],[1722963600000,6.35,6.7,6.35,6.7,10200],[1723050000000,6.7,6.7,6.5,6.7,9000],[1723136400000,6.7,6.7,6.55,6.55,9200],[1723222800000,6.55,6.6,6.55,6.6,23300],[1723568400000,6.5,6.9,6.5,6.9,24400],[1723654800000,6.8,6.85,6.65,6.7,40100],[1723741200000,6.75,6.8,6.7,6.75,59000],[1723827600000,6.75,6.75,6.7,6.75,37200],[1724086800000,6.8,6.8,6.75,6.8,6000],[1724173200000,6.75,6.75,6.75,6.75,700],[1724259600000,6.75,6.75,6.75,6.75,4300],[1724346000000,6.7,6.75,6.7,6.75,12300],[1724432400000,6.75,6.75,6.65,6.7,51200],[1724691600000,6.75,6.75,6.65,6.65,56700],[1724778000000,6.7,6.7,6.5,6.6,24100],[1724864400000,6.55,6.7,6.5,6.55,12100],[1724950800000,6.55,6.7,6.5,6.7,12500],[1725037200000,6.6,6.65,6.6,6.6,14700],[1725296400000,6.6,6.6,6.5,6.55,17900],[1725382800000,6.5,6.55,6.5,6.55,21000],[1725469200000,6.55,6.6,6.5,6.55,12600],[1725555600000,6.55,6.6,6.55,6.6,9500],[1725642000000,6.55,6.65,6.5,6.6,55700],[1725901200000,6.6,6.6,6.45,6.5,50400],[1725987600000,6.5,6.55,6.5,6.5,45600],[1726074000000,6.5,6.6,6.45,6.5,166800],[1726160400000,6.55,6.55,6.45,6.55,128900],[1726246800000,6.55,6.55,6.5,6.55,59400],[1726506000000,6.55,6.55,6.45,6.55,92500],[1726592400000,6.55,6.65,6.55,6.65,193200],[1726678800000,6.65,6.8,6.65,6.75,143900],[1726765200000,6.75,6.8,6.7,6.8,285100],[1726851600000,6.8,6.8,6.6,6.75,369300],[1727110800000,6.7,6.7,6.65,6.7,72200],[1727197200000,6.7,6.75,6.6,6.7,135200],[1727283600000,6.7,6.8,6.6,6.75,89600],[1727370000000,6.7,6.7,6.55,6.55,66600],[1727456400000,6.6,6.7,6.6,6.7,49100],[1727715600000,6.7,6.7,6.6,6.65,47000],[1727802000000,6.65,6.65,6.55,6.55,29400],[1727888400000,6.55,6.7,6.55,6.7,25300],[1727974800000,6.7,6.7,6.6,6.65,26500],[1728061200000,6.6,6.6,6.55,6.6,27600],[1728320400000,6.55,6.65,6.55,6.55,26900],[1728406800000,6.6,6.65,6.55,6.65,10800],[1728493200000,6.55,6.55,6.55,6.55,41400],[1728579600000,6.55,6.6,6.5,6.55,89700],[1728666000000,6.55,6.7,6.55,6.6,60400],[1729011600000,6.6,6.65,6.6,6.6,29200],[1729098000000,6.6,6.6,6.5,6.6,92200],[1729184400000,6.6,6.65,6.55,6.6,74400],[1729270800000,6.6,6.6,6.55,6.6,60500],[1729530000000,6.55,6.65,6.5,6.65,25800],[1729616400000,6.55,6.6,6.55,6.55,27800],[1729789200000,6.55,6.6,6.5,6.55,28300],[1729875600000,6.5,6.55,6.5,6.5,18600],[1730134800000,6.5,6.6,6.5,6.6,13100],[1730221200000,6.55,6.55,6.5,6.5,6900],[1730307600000,6.55,6.55,6.45,6.5,69400],[1730394000000,6.45,6.6,6.4,6.5,110500],[1730480400000,6.5,6.6,6.5,6.6,14500],[1730739600000,6.6,6.6,6.5,6.55,15600],[1730826000000,6.5,6.55,6.5,6.5,36400],[1730912400000,6.5,6.65,6.5,6.65,17500],[1730998800000,6.6,6.6,6.5,6.55,57800],[1731085200000,6.55,6.65,6.55,6.65,93300],[1731344400000,6.6,6.65,6.6,6.6,116000],[1731430800000,6.6,6.6,6.55,6.55,57500],[1731517200000,6.6,6.6,6.55,6.55,68400],[1731603600000,6.6,6.6,6.55,6.6,82900],[1731690000000,6.6,6.75,6.55,6.7,405000],[1731949200000,6.65,6.7,6.65,6.65,148700],[1732035600000,6.5,6.5,6.4,6.5,65900],[1732122000000,6.4,6.5,6.4,6.5,65300],[1732208400000,6.45,6.55,6.45,6.5,49900],[1732294800000,6.45,6.5,6.4,6.5,56000],[1732554000000,6.45,6.45,6.4,6.4,31500],[1732640400000,6.45,6.5,6.45,6.5,47000],[1732726800000,6.45,6.5,6.45,6.5,20400],[1732813200000,6.5,6.5,6.45,6.45,16100],[1732899600000,6.45,6.5,6.45,6.5,72300],[1733158800000,6.45,6.5,6.4,6.45,57800],[1733245200000,6.45,6.5,6.4,6.45,84300],[1733331600000,6.45,6.45,6.4,6.4,60200],[1733504400000,6.4,6.45,6.4,6.45,53500],[1733763600000,6.5,6.5,6.4,6.45,121300],[1733936400000,6.4,6.45,6.35,6.4,170600],[1734022800000,6.4,6.45,6.3,6.4,210800],[1734109200000,6.35,6.4,6.35,6.35,158500],[1734368400000,6.35,6.4,6.3,6.35,304600],[1734454800000,6.35,6.4,6.3,6.35,174600],[1734541200000,6.3,6.35,6.25,6.3,131500],[1734627600000,6.3,6.35,6.25,6.25,105200],[1734714000000,6.25,6.25,6.2,6.25,119900],[1734973200000,6.25,6.3,6.2,6.25,73100],[1735059600000,6.2,6.3,6.2,6.25,84000],[1735146000000,6.25,6.3,6.15,6.3,216000],[1735232400000,6.3,6.3,6.15,6.25,85100],[1735318800000,6.2,6.25,6.15,6.2,54200],[1735578000000,6.25,6.25,6.2,6.2,33200],[1735837200000,6.25,6.25,6.2,6.25,19700],[1735923600000,6.25,6.25,6.2,6.25,74300],[1736182800000,6.25,6.3,6.15,6.15,517300],[1736269200000,6.2,6.25,6.15,6.25,23300],[1736355600000,6.25,6.25,6.15,6.15,32400],[1736442000000,6.25,6.25,6.2,6.2,70700],[1736528400000,6.2,6.25,6.2,6.25,19100],[1736787600000,6.2,6.2,6.1,6.1,277600],[1736874000000,6.15,6.15,6.1,6.1,69700],[1736960400000,6.1,6.2,6.05,6.2,70600],[1737046800000,6.2,6.2,6.15,6.15,13300],[1737133200000,6.15,6.15,6.1,6.15,17800],[1737392400000,6.1,6.15,6.05,6.1,47200],[1737478800000,6.15,6.15,6.1,6.15,45000],[1737565200000,6.2,6.2,6.15,6.15,57700],[1737651600000,6.15,6.2,6.1,6.1,159000],[1737738000000,6.15,6.15,6.1,6.1,19700],[1737997200000,6.15,6.2,6.15,6.15,2400],[1738083600000,6.2,6.2,6.1,6.2,152500],[1738170000000,6.1,6.2,6.1,6.2,71100],[1738256400000,6.1,6.2,6,6.2,192200],[1738342800000,6.15,6.15,6.1,6.15,24500],[1738602000000,6.1,6.15,6.1,6.15,26100],[1738688400000,6.15,6.15,6.1,6.15,101600],[1738774800000,6.1,6.4,6,6.15,378100],[1738861200000,6.05,6.05,5.85,6,581300],[1738947600000,5.9,6.1,5.9,6,36700],[1739206800000,6.1,6.1,5.95,6,95600],[1739293200000,5.95,6,5.9,5.9,85400],[1739466000000,5.9,6,5.9,5.95,32700],[1739552400000,5.95,6,5.9,5.9,80500],[1739811600000,5.9,5.95,5.85,5.85,99300],[1739898000000,5.85,6,5.8,5.95,180000],[1739984400000,5.95,6.05,5.95,6,329600],[1740070800000,6.05,6.05,6,6.05,108400],[1740157200000,6.05,6.1,6.05,6.05,11600],[1740416400000,6.1,6.1,5.95,6.05,168700],[1740502800000,6.05,6.05,6,6.05,19700],[1740589200000,5.95,6.2,5.95,6.2,159400],[1740675600000,6.2,6.2,6.15,6.15,64000],[1740762000000,6.15,6.2,6.15,6.15,49700],[1741021200000,6.1,6.2,6.1,6.15,21000],[1741107600000,6.1,6.15,6.1,6.15,73300],[1741194000000,6.15,6.2,6.15,6.2,120800],[1741280400000,6.2,6.25,6.15,6.15,41200],[1741366800000,6.2,6.25,6.15,6.25,35700],[1741626000000,6.2,6.2,6.1,6.1,66300],[1741712400000,5.9,6,5.85,6,101100],[1741798800000,5.95,6,5.85,5.95,269400],[1741885200000,5.9,5.9,5.9,5.9,3100],[1741971600000,5.85,6,5.85,6,50100],[1742230800000,5.95,6,5.95,6,19900],[1742317200000,6,6.05,5.95,6.05,146600],[1742403600000,6.05,6.1,6.05,6.1,66700],[1742490000000,6.1,6.15,6.05,6.1,49200],[1742576400000,6.1,6.15,6.05,6.05,5700],[1742835600000,6.05,6.05,6.05,6.05,25000],[1742922000000,6.1,6.1,6,6.05,40400],[1743008400000,6.1,6.1,6.05,6.05,55500],[1743094800000,6.05,6.1,6.05,6.1,18200],[1743181200000,6.1,6.1,6.1,6.1,2700],[1743440400000,6.05,6.05,5.95,6.05,48800],[1743526800000,6.05,6.1,6.05,6.05,37600],[1743613200000,6.1,6.1,6.05,6.05,14400],[1743699600000,6,6.1,6,6.05,3300],[1743786000000,6,6.05,6,6.05,5800],[1744131600000,5.95,5.95,5.7,5.85,100200],[1744218000000,5.85,5.9,5.6,5.9,60900],[1744304400000,5.9,6,5.9,5.95,86000],[1744390800000,5.95,6,5.9,5.95,4900],[1744822800000,6,6,5.9,5.95,12800],[1744909200000,5.95,5.95,5.95,5.95,16500],[1744995600000,6,6,5.95,5.95,39500],[1745254800000,5.95,5.95,5.9,5.9,43000],[1745341200000,5.9,5.9,5.75,5.8,193700],[1745427600000,5.8,5.8,5.8,5.8,158900],[1745514000000,5.8,5.85,5.75,5.8,108000],[1745600400000,5.8,5.8,5.75,5.8,98500],[1745859600000,5.8,5.8,5.7,5.7,135600],[1745946000000,5.7,5.7,5.6,5.65,443100],[1746032400000,5.65,5.75,5.55,5.65,104300],[1746205200000,5.65,5.65,5.6,5.65,74100],[1746550800000,5.65,5.65,5.6,5.6,81400],[1746637200000,5.65,5.65,5.6,5.6,175500],[1746723600000,5.6,5.65,5.55,5.65,140600],[1746810000000,5.65,5.7,5.6,5.7,17000],[1746810000000,5.65,5.7,5.6,5.7,17000],[1747155600000,5.7,5.75,5.7,5.75,10300],[1747242000000,5.7,5.8,5.7,5.8,22500],[1747414800000,5.75,5.8,5.7,5.75,39600],[1747674000000,5.7,5.75,5.65,5.7,20900],[1747760400000,5.7,5.85,5.7,5.8,119100],[1747846800000,5.8,5.8,5.8,5.8,34100],[1747933200000,5.75,5.85,5.75,5.8,52600],[1748019600000,5.8,5.85,5.75,5.8,186900],[1748278800000,5.8,5.8,5.8,5.8,137800],[1748365200000,5.65,5.7,5.65,5.7,60000],[1748451600000,5.6,5.7,5.6,5.7,36700],[1748538000000,5.65,5.7,5.6,5.7,97900],[1748624400000,5.65,5.7,5.6,5.65,88600],[1749056400000,5.65,5.65,5.6,5.6,35800],[1749142800000,5.6,5.65,5.55,5.55,62700],[1749229200000,5.55,5.55,5.45,5.45,521600],[1749488400000,5.4,5.5,5.4,5.45,65700],[1749574800000,5.45,5.5,5.45,5.5,85900],[1749661200000,5.5,5.5,5.45,5.5,154300],[1749747600000,5.45,5.5,5.45,5.5,78500],[1749834000000,5.35,5.45,5.35,5.45,79900],[1750093200000,5.35,5.45,5.35,5.45,109900],[1750179600000,5.45,5.45,5.35,5.45,85800],[1750266000000,5.45,5.45,5.45,5.45,3500],[1750352400000,5.45,5.45,5.35,5.4,113000],[1750438800000,5.4,5.45,5.4,5.4,46500],[1750698000000,5.35,5.4,5.25,5.4,83000],[1750784400000,5.4,5.4,5.3,5.35,92000],[1750870800000,5.35,5.4,5.3,5.4,18600],[1750957200000,5.35,5.4,5.35,5.4,55400],[1751043600000,5.35,5.4,5.35,5.4,93800],[1751302800000,5.4,5.45,5.4,5.4,42300],[1751389200000,5.4,5.45,5.4,5.4,42500],[1751475600000,5.4,5.5,5.4,5.45,14100],[1751562000000,5.4,5.5,5.4,5.5,8100],[1751648400000,5.5,5.7,5.45,5.45,27500],[1751907600000,5.45,5.5,5.45,5.45,700],[1751994000000,5.4,5.5,5.4,5.5,4400],[1752080400000,5.55,5.55,5.5,5.5,700],[1752253200000,5.5,5.55,5.45,5.55,15600],[1752512400000,5.5,5.55,5.5,5.5,43600],[1752598800000,5.55,5.55,5.4,5.55,3100],[1752685200000,5.55,5.55,5.5,5.55,10100],[1752771600000,5.55,5.8,5.5,5.65,88600],[1752858000000,5.5,5.8,5.5,5.7,73600],[1753117200000,5.6,5.75,5.6,5.7,85700],[1753203600000,5.65,5.7,5.6,5.7,4500],[1753290000000,5.7,5.75,5.45,5.6,100200],[1753376400000,5.55,5.6,5.55,5.6,43900],[1753462800000,5.6,5.6,5.55,5.6,11600],[1753808400000,5.65,5.65,5.6,5.65,7400],[1753894800000,5.65,5.7,5.65,5.7,83300],[1753981200000,5.7,5.7,5.7,5.7,100],[1754067600000,5.65,5.7,5.65,5.7,8400],[1754326800000,5.65,5.7,5.65,5.7,17500],[1754413200000,5.7,5.85,5.7,5.8,109700],[1754499600000,5.8,5.8,5.75,5.8,118900],[1754586000000,5.8,5.8,5.75,5.8,3600],[1754672400000,5.7,5.75,5.7,5.75,3700],[1755104400000,5.75,5.8,5.75,5.75,38800],[1755190800000,5.75,5.75,5.7,5.75,135300],[1755277200000,5.75,5.75,5.7,5.7,61700],[1755536400000,5.7,5.7,5.7,5.7,19000],[1755622800000,5.75,5.75,5.7,5.7,5300],[1755709200000,5.7,5.7,5.65,5.65,17800],[1755795600000,5.7,5.7,5.6,5.65,63500],[1755882000000,5.65,5.7,5.65,5.7,49800],[1756227600000,5.45,5.5,5.45,5.5,168900],[1756314000000,5.5,5.55,5.5,5.55,8300],[1756400400000,5.55,5.55,5.45,5.45,140700],[1756486800000,5.45,5.45,5.35,5.4,133900],[1756746000000,5.4,5.45,5.3,5.3,206100],[1756832400000,5.35,5.4,5.3,5.35,82400],[1756918800000,5.35,5.4,5.35,5.4,15200],[1757005200000,5.4,5.45,5.4,5.45,3200],[1757091600000,5.45,5.5,5.45,5.45,61700],[1757350800000,5.5,5.5,5.45,5.5,10600],[1757437200000,5.55,5.55,5.4,5.5,52200],[1757523600000,5.5,5.55,5.45,5.55,27200],[1757610000000,5.5,5.55,5.5,5.55,115200],[1757696400000,5.55,5.65,5.5,5.6,170200],[1757955600000,5.55,5.55,5.5,5.55,167100],[1758042000000,5.55,5.6,5.55,5.6,36000],[1758128400000,5.6,5.6,5.5,5.6,175800],[1758214800000,5.6,5.6,5.5,5.6,109000],[1758301200000,5.55,5.6,5.5,5.6,43500],[1758560400000,5.5,5.55,5.45,5.55,233400],[1758646800000,5.55,5.55,5.45,5.55,23800],[1758733200000,5.5,5.5,5.5,5.5,44200],[1758819600000,5.5,5.5,5.45,5.5,39500],[1758906000000,5.5,5.5,5.45,5.5,47600],[1759165200000,5.45,5.5,5.35,5.45,244000],[1759251600000,5.45,5.55,5.45,5.55,29900],[1759338000000,5.5,5.5,5.4,5.45,244900],[1759424400000,5.45,5.45,5.35,5.4,167600],[1759510800000,5.35,5.4,5.3,5.4,181800],[1759770000000,5.4,5.4,5.35,5.4,93100],[1759856400000,5.35,5.4,5.35,5.4,97700],[1759942800000,5.4,5.4,5.3,5.4,122400],[1760029200000,5.3,5.4,5.3,5.4,50800],[1760115600000,5.35,5.4,5.3,5.4,74500],[1760461200000,5.4,5.4,5.35,5.4,27200],[1760547600000,5.35,5.4,5.25,5.35,153500],[1760634000000,5.35,5.35,5.25,5.35,171200],[1760720400000,5.35,5.35,5.3,5.35,25700],[1760979600000,5.35,5.35,5.25,5.3,118500],[1761066000000,5.3,5.35,5.3,5.35,7000],[1761152400000,5.35,5.35,5.25,5.35,122200],[1761325200000,5.3,5.3,5.2,5.3,271100],[1761584400000,5.25,5.3,5.15,5.25,146900],[1761670800000,5.2,5.25,5.2,5.25,23400],[1761757200000,5.25,5.25,5.2,5.25,47200],[1761843600000,5.25,5.25,5.25,5.25,10300],[1761930000000,5.3,5.3,5.2,5.3,23500],[1762189200000,5.25,5.3,5.25,5.3,27400],[1762275600000,5.25,5.3,5.2,5.3,43500],[1762362000000,5.25,5.3,5.25,5.25,22500],[1762448400000,5.25,5.3,5.25,5.3,23600],[1762534800000,5.3,5.3,5.15,5.25,250000],[1762794000000,5.25,5.3,5.2,5.3,56600],[1762880400000,5.25,5.3,5.2,5.25,12700],[1762966800000,5.25,5.25,5.25,5.25,47700],[1763053200000,5.25,5.35,5.25,5.3,31200],[1763139600000,5.3,5.35,5.3,5.35,188000],[1763398800000,5.3,5.4,5.3,5.35,44100],[1763485200000,5.35,5.4,5.35,5.35,20800],[1763571600000,5.35,5.4,5.35,5.4,80800],[1763658000000,5.4,5.4,5.35,5.4,23400],[1763744400000,5.35,5.4,5.35,5.4,4700],[1764003600000,5.4,5.4,5.35,5.4,22600],[1764090000000,5.3,5.3,5.2,5.25,182900],[1764176400000,5.3,5.3,5.2,5.25,129000],[1764262800000,5.25,5.25,5.2,5.25,47300],[1764349200000,5.25,5.25,5.25,5.25,63400],[1764608400000,5.25,5.25,5.2,5.25,132500],[1764694800000,5.25,5.25,5.2,5.25,67600],[1764781200000,5.25,5.25,5.2,5.25,72200],[1764867600000,5.25,5.3,5.2,5.3,68100],[1765213200000,5.3,5.3,5.25,5.3,114100],[1765299600000,5.25,5.3,5.2,5.3,28300],[1765472400000,5.25,5.3,5.25,5.3,27600],[1765558800000,5.35,5.45,5.25,5.3,28700]]