[[1669136400000,11,13.2,10.6,13.2,84258116],[1669222800000,13.6,16.6,11.9,13.5,115371327],[1669309200000,13.7,16,13.7,14.9,55394219],[1669395600000,16,16.8,15,15,52943751],[1669654800000,14.5,15.9,13.6,15.9,16668179],[1669741200000,15.8,16,14.5,15,12600727],[1669827600000,14.8,14.8,14,14.2,2873926],[1669914000000,14.2,14.2,12.9,13.7,4855640],[1670000400000,13.6,14.1,13.3,14,4765631],[1670259600000,13.6,14.1,13.3,14,4765631],[1670346000000,13.7,14,13.4,13.6,1559774],[1670432400000,13.5,14.3,13.4,14,2667472],[1670518800000,14.1,14.3,13.8,14.3,1983873],[1670605200000,14.2,14.6,14.2,14.5,1805350],[1670864400000,14.2,14.6,14.2,14.5,1805350],[1670950800000,14.5,14.6,13.6,13.9,1837233],[1671123600000,14.1,14.3,14,14.2,714758],[1671210000000,14.1,14.5,13.7,14.1,3067100],[1671469200000,14,15,14,14.7,15745706],[1671555600000,14.6,14.7,13.3,13.3,5540439],[1671642000000,13.2,13.3,10.8,11.2,11226252],[1671728400000,11.5,12.5,11.4,12.1,6978991],[1671814800000,11.9,12.5,11.8,12.2,1183344],[1672074000000,12.3,12.4,11.9,12,388112],[1672160400000,12,12,11.5,11.6,693295],[1672246800000,11.9,11.9,11.5,11.6,217233],[1672333200000,11.5,11.8,11.3,11.5,478452],[1672419600000,11.6,12.4,11.3,12.2,2870828],[1672765200000,12.2,12.2,11.7,11.8,636911],[1672851600000,12,12.1,11.5,11.6,1232621],[1672938000000,11.6,11.7,11.3,11.4,562831],[1673024400000,11.3,11.5,11.1,11.1,310010],[1673283600000,11.1,11.3,10.8,11.1,607632],[1673370000000,11.2,11.5,11.1,11.2,708439],[1673456400000,11.2,11.3,11.1,11.2,351929],[1673542800000,11.2,11.3,11.1,11.1,319535],[1673629200000,11.2,11.2,10.9,10.9,212910],[1673888400000,10.8,11,10.8,10.9,133743],[1673974800000,10.9,11.8,10.9,11.5,2395909],[1674061200000,11.4,11.5,11.2,11.3,672410],[1674147600000,11.4,11.6,11.2,11.2,423600],[1674234000000,11.2,11.2,11.1,11.2,246345],[1674493200000,11.2,13.4,11.1,12.9,11876939],[1674579600000,12.8,12.8,12.2,12.6,9568310],[1674666000000,12.7,13,12.4,12.8,6981301],[1674752400000,12.7,13.9,12.5,13.5,16534294],[1674838800000,13.4,13.6,13.2,13.3,4262048],[1675098000000,13.4,13.4,12.9,13.4,4094226],[1675184400000,13.4,13.9,12.6,12.6,14341263],[1675270800000,12.7,13.1,12.5,13,5727913],[1675357200000,12.9,13.2,12.7,13.1,3018115],[1675443600000,13.2,13.3,13,13.1,1082257],[1675702800000,13.2,13.2,12.8,12.8,526419],[1675789200000,12.8,12.9,12.5,12.9,2153239],[1675875600000,13,13.1,12.6,12.7,687216],[1675962000000,12.8,12.8,12.5,12.7,517760],[1676048400000,12.7,12.7,12.5,12.5,265300],[1676307600000,12.6,13.1,12.5,12.5,1076400],[1676394000000,12.6,12.6,11.8,12.2,1439000],[1676480400000,12,12.4,11.9,11.9,539400],[1676566800000,12.2,12.2,11.9,11.9,255500],[1676653200000,11.9,12.7,11.9,12.4,2674200],[1676912400000,12.4,12.6,12.2,12.4,564600],[1676998800000,12.4,12.4,12.2,12.3,315900],[1677085200000,12.4,12.7,12.4,12.4,357906],[1677171600000,12.3,12.4,12.1,12.2,252554],[1677258000000,12.2,12.4,12.2,12.3,198441],[1677517200000,12.2,12.2,11.8,12,803305],[1677603600000,12,12.4,12,12.1,378014],[1677690000000,12,12,10.8,11,2048210],[1677776400000,11,11.2,10.9,11.2,295701],[1677862800000,11.2,11.2,11,11.1,162593],[1678208400000,11.1,11.5,11.1,11.4,339301],[1678294800000,11.4,11.8,11.4,11.5,686411],[1678381200000,11.5,11.7,11.4,11.7,326602],[1678467600000,11.7,11.7,11.2,11.5,504910],[1678726800000,11.3,11.6,10.9,11,792906],[1678813200000,11,11.2,10.2,10.4,1234200],[1678899600000,10.4,11.5,10.4,11.4,697000],[1678986000000,11.1,11.2,10.9,11.1,201801],[1679072400000,11,11.2,10.9,11.2,644500],[1679331600000,11,11.2,10.7,11,202600],[1679418000000,11.1,11.3,10.9,11.3,147530],[1679504400000,11.3,11.3,10.9,11,101703],[1679590800000,11,11.8,10.9,11.3,1071530],[1679677200000,11.3,12.1,11.2,11.8,1334154],[1679936400000,11.8,12.1,11.4,11.8,1141500],[1680022800000,11.8,12,11.6,11.8,338610],[1680109200000,11.8,12.6,11.8,11.9,2909161],[1680195600000,11.8,11.9,11.6,11.7,596491],[1680282000000,11.8,12,11.7,12,637214],[1680541200000,12,12.1,11.7,11.9,447260],[1680627600000,12,12,11.4,11.4,355700],[1680714000000,11.4,11.7,11.1,11.3,460318],[1680800400000,11.4,11.7,11.1,11.3,460318],[1680886800000,11.3,11.5,11.2,11.5,257200],[1681146000000,11.3,11.7,11.3,11.4,139100],[1681232400000,11.4,11.6,11.3,11.4,96084],[1681318800000,11.5,11.5,11.3,11.4,92400],[1681405200000,11.5,11.5,11.3,11.4,92400],[1681491600000,11.5,11.5,11.3,11.4,92400],[1681750800000,11.5,11.9,11.5,11.5,471300],[1681837200000,11.6,11.6,11.5,11.6,34606],[1681923600000,11.6,11.6,11.2,11.2,326702],[1682010000000,11.2,11.3,10.8,11,353603],[1682096400000,10.8,11,10.8,10.9,123933],[1682355600000,11,11,10.8,10.9,32007],[1682442000000,10.7,10.8,10.4,10.6,182959],[1682528400000,10.5,10.5,10.2,10.5,152801],[1682614800000,10.4,10.5,10.2,10.3,96100],[1682701200000,10.3,10.7,10.3,10.7,247221],[1682960400000,10.3,10.7,10.3,10.7,247221],[1683046800000,10.7,10.7,9.65,9.9,444605],[1683133200000,9.8,9.8,9.6,9.7,52946],[1683565200000,9.65,9.95,9.65,9.95,46507],[1683651600000,9.9,10.1,9.85,9.9,65000],[1683738000000,9.95,9.95,9.75,9.85,69200],[1683824400000,9.85,10,9.8,9.8,55700],[1683910800000,9.7,10.7,9.7,10.5,495216],[1684170000000,10.6,11.1,10.5,11,968602],[1684256400000,11,11.2,10.9,11.1,503700],[1684342800000,11,11,10.8,11,57800],[1684429200000,11,11,10.7,10.9,43419],[1684515600000,10.9,10.9,10.7,10.8,52337],[1684774800000,10.7,10.7,9.95,10.1,189106],[1684861200000,10.1,10.1,9.85,9.95,116185],[1684947600000,9.85,10.1,9.75,9.75,119013],[1685034000000,9.75,10,9.7,9.75,52800],[1685120400000,9.7,9.8,9.65,9.8,59202],[1685379600000,10,10,9.8,9.9,59900],[1685466000000,10.1,10.1,9.8,9.9,71443],[1685552400000,9.8,9.9,9.8,9.85,25298],[1685638800000,9.85,9.85,9.6,9.7,98002],[1685725200000,9.85,9.85,9.6,9.75,98103],[1685984400000,9.85,9.85,9.6,9.75,98103],[1686070800000,9.8,9.8,9.2,9.4,134200],[1686157200000,9.35,9.45,8.9,9.15,114900],[1686243600000,9.2,9.25,9,9.25,55300],[1686330000000,9.25,9.3,9.15,9.25,37714],[1686589200000,9.25,9.3,9.05,9.05,81300],[1686675600000,9.4,9.4,9,9.2,114801],[1686762000000,9.05,9.25,8.8,9.1,158406],[1686848400000,8.95,9.15,8.8,9,48954],[1686934800000,8.95,9.1,8.75,8.95,70200],[1687194000000,8.95,8.95,8.4,8.6,215300],[1687280400000,8.55,8.8,8.55,8.65,88901],[1687366800000,8.6,8.8,8.5,8.6,39100],[1687453200000,8.5,8.6,8.35,8.45,96100],[1687539600000,8.35,8.45,8.15,8.3,50010],[1687798800000,8.25,8.25,7.5,7.9,105110],[1687885200000,7.7,8.2,7.05,8,310403],[1687971600000,7.9,8,7.75,7.95,100222],[1688058000000,7.9,8.15,7.8,8,138113],[1688144400000,8.05,8.4,8.05,8.4,165379],[1688403600000,8.4,8.4,8.25,8.25,15201],[1688490000000,8.25,8.3,8.15,8.2,27901],[1688576400000,8.2,8.25,8.15,8.2,39201],[1688662800000,8.2,8.2,8,8.05,21102],[1688749200000,8.05,8.05,7.8,7.95,36800],[1689008400000,8,8,7.85,7.9,20400],[1689094800000,7.85,7.95,7.8,7.95,31000],[1689181200000,7.85,7.95,7.85,7.95,2900],[1689267600000,7.95,7.95,7.8,7.95,3800],[1689354000000,7.95,8,7.75,8,38500],[1689613200000,7.95,8,7.8,7.95,17401],[1689786000000,7.9,8.1,7.9,8.1,10701],[1689872400000,7.9,8.25,7.9,8.25,28500],[1689958800000,8.25,8.85,8.25,8.5,746905],[1690218000000,8.5,8.5,8.3,8.35,78400],[1690304400000,8.15,8.3,8.05,8.05,64100],[1690390800000,8.25,8.25,8,8.05,36800],[1690477200000,8.55,8.55,8.1,8.15,28800],[1690995600000,8.4,8.4,8.1,8.2,25107],[1691082000000,8.05,8.4,8.05,8.2,36700],[1691168400000,8.05,8.25,8.05,8.1,46300],[1691686800000,8.2,8.3,8.1,8.2,27600],[1691773200000,7.95,8.3,7.95,8.3,152900],[1692205200000,8.2,8.25,8.2,8.25,1100],[1692378000000,8.3,8.45,8.3,8.45,21900],[1692637200000,8.45,8.45,8.35,8.35,134500],[1692896400000,8.25,8.35,8.2,8.35,445090],[1692982800000,8.4,8.7,8.4,8.6,779310],[1693242000000,8.75,8.9,8.7,8.75,199800],[1693933200000,9.35,9.45,9.25,9.45,6608],[1694192400000,9.6,10,9.6,9.9,16410],[1695056400000,9.9,9.9,9.8,9.8,43500],[1695142800000,9.9,9.9,9.5,9.9,272400],[1695229200000,9.85,9.85,9.7,9.7,84100],[1695315600000,9.7,9.8,9.65,9.8,183000],[1695661200000,9.85,9.85,9.75,9.75,22500],[1695747600000,9.75,9.85,9.5,9.8,831700],[1695834000000,9.85,10.1,9.6,9.85,366400],[1695920400000,9.85,10,9.8,9.8,80500],[1696006800000,9.95,10.8,9.8,10.6,1075700],[1696266000000,10.6,10.6,9.4,9.55,1310800],[1696352400000,9.55,9.55,9.3,9.4,88300],[1696438800000,9.3,9.6,9.25,9.4,59300],[1696525200000,9.4,9.6,9.4,9.4,4900],[1696611600000,9.55,9.55,9.35,9.45,25500],[1696870800000,9.75,9.75,9.3,9.6,6300],[1696957200000,9.8,9.8,9.05,9.05,49600],[1697043600000,9.15,9.2,9.1,9.2,4400],[1697130000000,9.2,9.4,9.2,9.4,4200],[1697475600000,9.4,9.4,9.4,9.4,100],[1697562000000,9.5,9.5,8.6,9,293700],[1697648400000,8.95,9,8.6,9,27200],[1697734800000,8.6,8.8,8.5,8.7,35200],[1697821200000,8.5,9,8.25,8.95,27100],[1698166800000,8.9,9.45,8.45,8.95,5300],[1698253200000,8.45,8.75,8.45,8.55,123500],[1698339600000,8.75,8.75,8.5,8.6,11900],[1698426000000,8.9,8.9,8.5,8.5,5900],[1698685200000,8.6,8.95,8.6,8.8,1100],[1698771600000,8.5,8.8,8.5,8.8,400],[1698858000000,8.35,8.6,8.35,8.4,11500],[1698944400000,8.6,9.3,8.5,9,6400],[1699030800000,8.1,9,8.1,8.9,35200],[1699290000000,9.15,9.15,8.9,9,900],[1699376400000,8.55,8.9,8.55,8.9,1000],[1699462800000,8.8,9.2,8.55,9,500],[1699549200000,9,9,8.5,9,900],[1699635600000,8.35,9.15,8.35,8.65,4100],[1699894800000,9,9.2,8.25,8.4,5300],[1699981200000,9.1,9.2,8.4,8.4,16400],[1700067600000,9,9,8.4,8.9,8700],[1700154000000,8.55,8.85,8.55,8.85,200],[1700240400000,8.95,8.95,8.6,8.9,900],[1700499600000,8.55,8.85,8.4,8.4,12900],[1700586000000,8.9,8.9,8.5,8.8,600],[1700672400000,8.9,8.9,8.5,8.8,5000],[1700758800000,8.8,9.15,8.55,8.9,22000],[1700845200000,8.6,8.95,8.45,8.85,15100],[1701104400000,8.45,8.85,8.45,8.85,5600],[1701190800000,9.1,9.1,8.45,8.9,2300],[1701277200000,9.05,9.05,8.6,8.6,1400],[1701363600000,8.75,8.8,8.6,8.7,1800],[1701450000000,9,9,8.35,8.8,1700],[1701709200000,8.95,8.95,8.45,8.9,807500],[1701882000000,8.55,8.9,8.55,8.9,53400],[1701968400000,8.6,8.85,8.6,8.8,700],[1702054800000,8.9,8.9,8.6,8.85,6500],[1702400400000,8.85,9,8.65,8.85,10200],[1702486800000,8.6,8.85,8.55,8.8,7700],[1702573200000,8.55,8.9,8.55,8.9,3500],[1702659600000,8.95,8.95,8.65,8.9,4700],[1702918800000,8.85,8.9,8.8,8.9,550900],[1703005200000,8.95,8.95,8.75,8.9,3500],[1703091600000,8.6,8.95,8.6,8.8,1400],[1703178000000,8.9,8.9,8.7,8.9,600],[1703264400000,8.85,8.9,8.7,8.9,2000],[1703264400000,8.85,8.9,8.7,8.9,2000],[1703523600000,8.6,8.8,8.5,8.8,44500],[1703523600000,8.6,8.8,8.5,8.8,44500],[1703610000000,8.55,8.8,8.5,8.6,15500],[1703696400000,8.75,8.8,8.5,8.5,21900],[1703782800000,8.65,8.9,8.5,8.9,7500],[1704214800000,8.45,8.85,8.45,8.8,8800],[1704301200000,8.6,8.8,8.6,8.8,900],[1704387600000,8.7,8.8,8.5,8.55,4700],[1704474000000,8.65,8.7,8.55,8.55,700],[1704733200000,8.65,8.85,8.5,8.8,15200],[1704819600000,8.55,8.75,8.5,8.65,21600],[1704906000000,8.5,8.65,8.45,8.65,22300],[1704992400000,8.5,8.65,8.45,8.5,3000],[1705078800000,8.45,8.5,8.4,8.45,8100],[1705338000000,8.55,8.6,8.45,8.5,1900],[1705424400000,8.25,8.6,8.25,8.5,8900],[1705510800000,8.6,8.6,8.25,8.55,400],[1705597200000,8.15,8.55,8.15,8.5,400],[1705942800000,8.35,8.5,8.2,8.45,10200],[1706029200000,8.3,8.45,8.3,8.45,400],[1706115600000,8.6,9.1,8.6,9,398100],[1706202000000,9.1,9.1,8.8,8.85,120700],[1706288400000,8.9,9.05,8.75,9,372000],[1706547600000,9,9.1,8.75,8.95,193000],[1706634000000,9,9,8.7,8.85,239900],[1706720400000,8.85,8.85,8.55,8.55,207200],[1706806800000,8.6,8.7,8.45,8.5,402000],[1706893200000,8.55,8.8,8.45,8.45,206400],[1707152400000,8.5,8.7,8.4,8.4,249800],[1707238800000,8.45,8.6,8.4,8.6,217300],[1707325200000,8.6,8.6,8.45,8.5,67600],[1707411600000,8.55,8.6,8.5,8.6,54000],[1707498000000,8.5,8.6,8.5,8.6,104900],[1707757200000,8.6,8.6,8.5,8.55,45700],[1707843600000,8.55,8.65,8.5,8.6,50300],[1707930000000,8.45,8.5,8.35,8.5,67900],[1708016400000,8.45,8.45,8.45,8.45,500],[1708102800000,8.4,8.4,8.25,8.25,28700],[1708362000000,8.25,8.3,8.25,8.3,500],[1708448400000,8.25,8.3,8.25,8.25,6900],[1708534800000,8.25,8.4,8.25,8.25,15000],[1708621200000,8.25,8.55,8.25,8.5,125900],[1708707600000,8.55,8.55,8.25,8.5,6500],[1709053200000,8.25,8.45,8.2,8.2,44000],[1709139600000,8.15,8.2,7.95,7.95,84600],[1709226000000,8.2,8.2,8,8.1,41200],[1709312400000,8.15,8.15,7.85,7.85,44300],[1709571600000,7.85,8,7.85,7.9,28300],[1709658000000,7.85,8,7.85,8,13600],[1709744400000,7.9,8.1,7.9,8.05,27400],[1709830800000,8.05,8.05,8,8,11000],[1709917200000,8,8,7.75,7.8,19900],[1710176400000,8.1,8.1,7.85,8.1,1500],[1710262800000,8,8,7.95,8,1400],[1710349200000,8.15,8.15,8,8.05,6700],[1710435600000,8,8.1,8,8.1,4700],[1710522000000,8.15,8.15,7.8,8.1,13000],[1710781200000,8.15,8.15,8,8.15,12700],[1710867600000,8.15,8.2,8.05,8.15,1631900],[1710954000000,8.2,8.25,8.1,8.25,543300],[1711040400000,8.1,8.75,8.1,8.75,86500],[1711126800000,8.6,8.75,8.35,8.5,26600],[1711386000000,8.5,8.55,8.3,8.55,16000],[1711472400000,8.55,8.55,8.25,8.3,7000],[1711558800000,8.3,8.65,8.2,8.4,35400],[1711645200000,8.7,8.7,8.25,8.3,19600],[1711731600000,8.45,8.45,8.1,8.35,30500],[1711990800000,8.4,8.4,8.1,8.2,52600],[1712077200000,8.25,8.25,8.2,8.2,200],[1712250000000,8.1,8.1,8.05,8.05,5200],[1712336400000,8.1,8.1,7.9,8.1,6200],[1712682000000,8,8.2,8,8.2,2100],[1712768400000,8,8.2,8,8,3400],[1712854800000,8.2,8.2,8,8,2100],[1713373200000,8,8.15,7.8,8,47100],[1713459600000,7.95,8,7.8,8,1200],[1713546000000,7.85,8,7.65,7.9,31500],[1713805200000,7.8,7.85,7.7,7.75,3800],[1713891600000,7.75,8,7.7,7.9,6300],[1713978000000,7.9,7.9,7.75,7.75,58000],[1714064400000,7.8,7.8,7.7,7.75,5300],[1714150800000,7.8,7.8,7.75,7.8,1300],[1714410000000,7.8,7.85,7.7,7.8,2200],[1714496400000,7.75,7.8,7.7,7.8,1300],[1714669200000,7.75,7.75,7.3,7.3,25300],[1714755600000,7.7,7.9,7.6,7.7,52200],[1715101200000,7.9,7.9,7.8,7.85,1200],[1715187600000,7.9,7.9,7.8,7.85,7600],[1715274000000,7.9,7.9,7.85,7.9,6100],[1715360400000,7.85,7.85,7.6,7.65,6200],[1715619600000,7.65,8.4,7.65,8.3,98700],[1715706000000,8.3,8.35,8.15,8.35,171300],[1715792400000,8.35,8.5,8.25,8.5,100400],[1715878800000,8.4,8.65,8.4,8.65,397200],[1715965200000,8.65,8.95,8.65,8.9,347400],[1716224400000,8.95,9,8.95,8.95,163700],[1716310800000,9,9,8.8,8.85,388000],[1716483600000,8.85,8.9,8.65,8.85,276100],[1716570000000,8.7,8.95,8.7,8.95,243500],[1716829200000,8.9,9.1,8.9,9.1,345300],[1716915600000,9.1,9.2,9,9.2,190600],[1717002000000,9.15,9.35,9.1,9.35,364500],[1717088400000,9.35,9.55,9.35,9.55,192500],[1717174800000,9.55,9.75,9.55,9.7,353800],[1717520400000,9.85,9.95,9.45,9.75,462500],[1717606800000,9.7,9.85,9.3,9.3,288200],[1717693200000,9.1,9.2,9,9,42300],[1717693200000,9.1,9.2,9,9,42300],[1717693200000,9.1,9.2,9,9,42300],[1717779600000,8.95,9.1,8.9,9.1,44400],[1718038800000,9.15,9.15,8.9,9.1,15500],[1718125200000,9,9.15,9,9.15,11600],[1718211600000,9.1,9.35,8.95,9.35,35400],[1718298000000,9.4,9.5,9.25,9.45,290600],[1718384400000,9.55,9.55,9.25,9.3,13200],[1718643600000,9.3,9.3,8.95,9.1,52400],[1718730000000,9,9.2,9,9.1,10200],[1718816400000,9.1,9.25,8.9,9,25700],[1718902800000,9,9.1,8.9,8.9,14600],[1718989200000,9.15,9.15,9,9.05,12000],[1719248400000,9,9.05,8.85,9,28300],[1719334800000,9.15,9.2,8.95,9,10400],[1719421200000,8.95,9,8.95,9,300],[1719507600000,9,9,8.95,9,10900],[1719594000000,9,9.25,9,9.2,42300],[1719853200000,9.1,9.2,9.1,9.2,16300],[1719939600000,9.1,9.2,9,9.2,13300],[1720026000000,9.05,9.1,8.85,9.1,63400],[1720112400000,9,9.15,9,9.1,13800],[1720198800000,9,9.2,9,9.2,12000],[1720458000000,9.2,9.2,9.1,9.2,5200],[1720544400000,9.1,9.3,9.1,9.2,7100],[1720630800000,9.2,9.3,9.1,9.3,2700],[1720717200000,9.35,9.45,9.25,9.45,52700],[1720803600000,9.45,9.45,9.15,9.35,4000],[1721062800000,9.2,9.4,9.2,9.4,25800],[1721149200000,9.25,9.4,9.2,9.3,41100],[1721235600000,9.3,9.4,9.25,9.35,13100],[1721322000000,9.25,9.4,9.2,9.35,29400],[1721408400000,9.4,9.4,9.15,9.4,14800],[1721754000000,9.4,9.4,9.1,9.15,41900],[1721840400000,9.15,9.4,9.15,9.4,22700],[1721926800000,9.1,9.4,9.1,9.4,5000],[1722013200000,9.15,9.4,9.15,9.2,4800],[1722358800000,9.15,9.3,9,9.2,38700],[1722445200000,9.3,9.3,9.05,9.1,6700],[1722531600000,9,9.35,8.9,9.3,50500],[1722618000000,9.25,9.25,9.25,9.25,800],[1722877200000,9.35,9.35,8.9,9.25,50900],[1722963600000,9.25,9.25,9.2,9.2,7000],[1723050000000,9,9.35,9,9.15,6200],[1723136400000,9.25,9.25,9,9.2,1400],[1723222800000,9.3,9.3,9,9,4100],[1723568400000,9.05,9.4,9,9.3,7800],[1723654800000,9.25,9.35,9.1,9.1,12900],[1723741200000,9.35,9.4,9.25,9.25,22900],[1723827600000,9.35,9.35,9.2,9.3,1700],[1724086800000,9.35,9.4,9,9.25,27200],[1724173200000,9.25,9.25,9.2,9.2,800],[1724259600000,9.15,9.35,8.8,9,36800],[1724346000000,9,9.25,9,9.2,6800],[1724432400000,9.2,9.2,8.9,9.05,7000],[1724691600000,9.05,9.2,8.85,8.9,49400],[1724778000000,8.8,9.1,8.75,9.1,11300],[1724864400000,9,9.05,8.9,9.05,2400],[1724950800000,9.1,9.1,8.9,9,4900],[1725037200000,9,9,9,9,500],[1725296400000,9.05,9.05,8.9,9.05,5900],[1725382800000,8.9,9,8.9,8.9,5000],[1725469200000,8.95,9,8.9,9,600],[1725555600000,9,9,8.9,9,3900],[1725642000000,8.9,8.9,8.85,8.85,5400],[1725901200000,8.9,8.9,8.8,8.8,6000],[1725987600000,8.8,9,8.8,9,4100],[1726074000000,8.95,8.95,8.75,8.75,3600],[1726160400000,8.9,8.95,8.8,8.95,22300],[1726246800000,8.95,8.95,8,8.6,97900],[1726506000000,8.7,8.8,8.7,8.8,20800],[1726592400000,8.6,8.75,8.6,8.75,4800],[1726678800000,8.7,8.8,8.5,8.75,7800],[1726765200000,8.65,8.75,8.55,8.55,55400],[1726851600000,8.55,8.65,8.5,8.55,113300],[1727110800000,8.5,9.05,8.3,9.05,136200],[1727197200000,9.05,9.1,8.85,9.1,5300],[1727283600000,9.1,9.1,9.1,9.1,1100],[1727370000000,9.05,9.15,9,9.1,31600],[1727456400000,9.1,9.1,9,9,11200],[1727715600000,9,9.05,9,9.05,6100],[1727802000000,9.05,9.05,8.9,9.05,24500],[1727888400000,9.1,9.1,8.9,9.05,11800],[1727974800000,9.05,9.05,8.85,8.9,33200],[1728061200000,8.85,8.85,8.75,8.8,33600],[1728320400000,8.65,9.05,8.65,9.05,11700],[1728406800000,9,9.05,9,9.05,3100],[1728493200000,8.75,9.05,8.75,9,9200],[1728579600000,8.9,8.95,8.75,8.95,3200],[1728666000000,8.95,9,8.7,8.7,3100],[1729011600000,8.75,8.95,8.7,8.95,7400],[1729098000000,8.85,9,8.7,9,11300],[1729184400000,8.95,8.95,8.75,8.75,502300],[1729270800000,8.65,8.8,8.65,8.65,9500],[1729530000000,8.65,9,8.6,9,52600],[1729616400000,8.85,8.85,8.85,8.85,500],[1729789200000,8.65,8.7,8.5,8.65,43300],[1729875600000,8.65,8.85,8.65,8.85,4373900],[1730134800000,8.95,9,8.65,9,33700],[1730221200000,9,9.55,8.75,9.55,457400],[1730307600000,9.45,9.45,9.15,9.15,22300],[1730394000000,9.15,9.15,9.1,9.15,4000],[1730480400000,9.15,9.15,8.95,9.1,5800],[1730739600000,9.05,9.05,8.75,8.8,7900],[1730826000000,8.9,8.9,8.9,8.9,100],[1730912400000,8.7,8.7,8.7,8.7,1600],[1730998800000,8.7,8.85,8.65,8.85,23500],[1731085200000,8.55,8.85,8.55,8.85,30500],[1731344400000,8.55,8.65,8.55,8.65,3000],[1731430800000,8.5,8.8,8.5,8.8,62200],[1731517200000,8.8,9,8.65,9,59900],[1731603600000,9,9,8.7,8.95,16900],[1731690000000,9,9,8.75,8.95,14200],[1731949200000,8.95,8.95,8.9,8.9,2200],[1732035600000,8.8,8.95,8.7,8.9,11400],[1732122000000,8.9,8.9,8.65,8.8,13400],[1732208400000,8.8,8.8,8.5,8.5,20200],[1732294800000,8.7,8.9,8.7,8.8,2100],[1732554000000,8.8,8.85,8.55,8.8,3100],[1732640400000,8.55,9.2,8.55,9.2,155500],[1732726800000,9.1,9.1,8.7,8.95,7600],[1732813200000,9.15,9.15,9,9,1800],[1732899600000,9,9.2,8.8,9.1,112700],[1733158800000,9.15,9.25,8.85,9.15,11600],[1733245200000,9,9,9,9,500],[1733331600000,9.15,9.2,9,9.15,1200],[1733504400000,8.9,8.9,8.55,8.85,79200],[1733763600000,8.8,9.05,8.8,8.9,3000],[1733936400000,8.9,8.9,8.7,8.85,11500],[1734022800000,8.85,9.3,8.8,9.3,255100],[1734109200000,9.05,9.05,8.8,8.8,23500],[1734368400000,8.7,8.8,8.7,8.7,12600],[1734454800000,8.65,8.7,8.6,8.6,10300],[1734541200000,8.6,8.6,8.5,8.55,3008300],[1734627600000,8.5,8.5,8.35,8.35,4000],[1734714000000,8.4,8.4,8.4,8.4,1900],[1734973200000,8.35,8.35,8,8.3,10400],[1735059600000,8.3,8.3,7.9,8.3,22200],[1735146000000,8.35,8.6,8.3,8.45,12200],[1735232400000,8.65,8.65,8.2,8.45,18300],[1735318800000,8,8.45,8,8.4,20400],[1735578000000,8.2,8.95,8,8.9,36600],[1735837200000,8.6,8.6,8.1,8.2,8900],[1735923600000,8.05,8.15,7.95,8.05,36100],[1736182800000,8,8.1,8,8,9100],[1736269200000,8,8.05,7.9,7.95,16200],[1736355600000,7.85,8.1,7.65,8.1,11300],[1736442000000,7.7,8.05,7.7,8.05,300],[1736528400000,7.95,8.4,7.8,8.4,42900],[1736787600000,0,0,0,8.4,0],[1736874000000,8.4,8.4,8.4,8.4,100],[1736960400000,8.6,8.6,8.5,8.5,1200],[1737046800000,8.3,8.4,8.3,8.4,200],[1737133200000,8.55,8.55,8.55,8.55,100],[1737392400000,8.2,8.2,7.6,7.95,80200],[1737478800000,8,8,7.45,7.45,34700],[1737565200000,7.55,7.75,7.15,7.75,53100],[1737651600000,7.7,8.05,7.65,8,170800],[1737738000000,8.3,8.3,8.3,8.3,100],[1737997200000,8.45,8.45,8.45,8.45,100],[1738083600000,8.35,8.35,8.35,8.35,500],[1738170000000,8.3,8.35,7.85,8.2,1500],[1738256400000,8.3,8.3,7.4,7.95,81100],[1738342800000,7.55,7.75,7.45,7.7,16400],[1738602000000,7.8,7.8,7.8,7.8,1600],[1738688400000,7.9,8.5,7.55,8.5,625900],[1738774800000,8.55,8.55,7.35,7.55,73500],[1738861200000,7.25,7.4,6.4,7.4,38900],[1738947600000,6.85,7.3,6.85,7.3,2405100],[1739206800000,7.4,7.9,7.2,7.8,44200],[1739293200000,7.85,8.55,7.85,8.55,256500],[1739466000000,8.55,8.55,8,8.1,6400],[1739552400000,8.25,8.35,8.25,8.35,500],[1739811600000,8,8.35,8,8.35,1700],[1739898000000,8.35,8.45,7.95,8.45,26200],[1739984400000,8.3,8.3,8.3,8.3,2400],[1740070800000,8.05,9,7.55,9,253100],[1740157200000,8.9,8.9,7.45,8.2,126900],[1740416400000,8,8.3,8,8.25,6000],[1740502800000,8.3,8.55,7.85,8.55,117600],[1740589200000,8.1,8.15,7.45,7.45,307800],[1740675600000,7.45,7.5,6.75,6.75,210300],[1740762000000,6.9,7,6.7,6.9,10109900],[1741021200000,6.95,7.1,6.95,7,3000],[1741107600000,7,7.1,6.95,7.1,22400],[1741194000000,7.1,7.2,7,7.1,25400],[1741280400000,6.95,7.05,6.95,7,26400],[1741366800000,7,7.1,7,7.1,11400],[1741626000000,7.2,7.2,7.2,7.2,600],[1741712400000,7,7,6.95,7,7300],[1741798800000,0,0,0,7,0],[1741885200000,0,0,0,7,0],[1741971600000,6.95,6.95,6.9,6.9,2000],[1742230800000,6.7,7,6.7,6.9,1900],[1742317200000,6.9,7,6.5,6.9,10700],[1742403600000,6.85,6.85,6.8,6.85,4600],[1742490000000,6.8,7.05,6.8,7.05,15300],[1742576400000,7.05,7.1,7,7,3800],[1742835600000,6.95,7,6.8,6.95,10000],[1742922000000,6.7,7,6.7,7,5900],[1743008400000,6.95,6.95,6.45,6.7,122500],[1743094800000,6.75,7,6.75,7,11700],[1743181200000,0,0,0,7,0],[1743440400000,6.95,6.95,6.95,6.95,1000],[1743526800000,7.1,7.15,7,7,13600],[1743613200000,7,7,7,7,6400],[1743699600000,6.8,6.8,6.8,6.8,2000],[1743786000000,6.6,6.9,6.6,6.9,9600],[1744131600000,6.45,6.9,6.45,6.9,42000],[1744218000000,6.85,6.85,6.6,6.85,4900],[1744304400000,6.85,6.85,6.85,6.85,500],[1744390800000,6.6,6.6,6.6,6.6,900],[1744822800000,6.75,6.9,6.65,6.9,3500],[1744909200000,6.9,7,6.55,6.95,3700],[1744995600000,6.95,7.05,6.95,7.05,3600],[1745254800000,0,0,0,7.05,0],[1745341200000,6.85,6.85,6.8,6.8,3900],[1745427600000,6.75,6.85,6.75,6.85,4100],[1745514000000,6.6,6.7,6.5,6.5,6200],[1745600400000,6.75,6.85,6.5,6.65,4100],[1745859600000,6.7,6.8,6.7,6.8,2700],[1745946000000,6.7,6.7,6.7,6.7,1200],[1746032400000,6.7,6.7,6.5,6.7,9493600],[1746205200000,6.8,6.85,6.7,6.7,11800],[1746550800000,7.05,7.05,6.8,6.8,400],[1746637200000,6.75,6.8,6.65,6.7,2400],[1746723600000,6.8,6.8,6.7,6.75,3100],[1746810000000,7,7,6.65,6.65,13800],[1746810000000,7,7,6.65,6.65,13800],[1747155600000,6.7,7.05,6.6,6.9,18200],[1747242000000,6.9,7,6.75,6.95,3200],[1747414800000,6.75,6.75,6.5,6.55,33800],[1747674000000,6.6,6.6,6.35,6.6,40700],[1747760400000,6.55,6.55,6.45,6.5,11600],[1747846800000,6.55,6.65,6.55,6.55,4500],[1747933200000,6.6,6.7,6.6,6.7,5000],[1748019600000,6.7,6.7,6.6,6.7,6300],[1748278800000,6.7,7,6.7,7,1700],[1748365200000,7,7,6.85,6.9,3600],[1748451600000,6.9,6.95,6.65,6.95,5100],[1748538000000,6.9,6.95,6.65,6.65,6800],[1748624400000,6.65,6.95,6.5,6.65,7100],[1749056400000,6.65,6.85,6.6,6.85,3300],[1749142800000,6.85,6.95,6.8,6.85,8900],[1749229200000,6.75,6.95,6.75,6.95,300],[1749488400000,6.95,6.95,6.85,6.95,4500],[1749574800000,6.85,6.85,6.75,6.75,900],[1749661200000,6.85,6.85,6.85,6.85,300],[1749747600000,6.9,6.9,6.85,6.85,200],[1749834000000,6.8,6.8,6.8,6.8,600],[1750093200000,6.8,6.8,6.8,6.8,10400],[1750179600000,6.75,6.75,6.75,6.75,500],[1750266000000,6.75,6.75,6.75,6.75,1000],[1750352400000,6.8,6.8,6.7,6.75,9000],[1750438800000,6.8,6.8,6.8,6.8,1900],[1750698000000,6.7,6.85,6.65,6.85,300],[1750784400000,6.9,6.9,6.9,6.9,1000],[1750870800000,6.9,6.9,6.65,6.65,2100],[1750957200000,6.85,6.85,6.85,6.85,100],[1751043600000,6.9,6.95,6.9,6.95,600],[1751302800000,6.95,6.95,6.95,6.95,100],[1751389200000,6.7,6.7,6.65,6.65,3900],[1751475600000,6.65,6.65,6.65,6.65,2200],[1751562000000,0,0,0,0,0],[1751648400000,0,0,0,0,0],[1751907600000,6.8,6.8,6.8,6.8,800],[1751994000000,0,0,0,0,0],[1752080400000,6.75,6.75,6.75,6.75,100],[1752253200000,6.8,6.8,6.8,6.8,100],[1752512400000,6.7,6.7,6.7,6.7,500],[1752598800000,6.7,6.7,6.6,6.6,4700],[1752685200000,6.6,6.75,6.45,6.6,8800],[1752771600000,6.65,6.7,6.65,6.7,300],[1752858000000,0,0,0,0,0],[1753117200000,6.65,6.7,6.65,6.7,1200],[1753203600000,7,7,6.7,6.75,3300],[1753290000000,6.65,6.7,6.6,6.7,9100],[1753376400000,6.65,6.9,6.65,6.7,600],[1753462800000,6.65,6.7,6.6,6.7,5400],[1753808400000,0,0,0,0,0],[1753894800000,6.65,6.65,6.3,6.6,33600],[1753981200000,6.65,6.7,6.55,6.7,5100],[1754067600000,6.6,6.7,6.5,6.7,4900],[1754326800000,6.7,6.75,6.7,6.75,8400],[1754413200000,6.75,6.85,6.65,6.85,11700],[1754499600000,6.85,6.85,6.75,6.8,4700],[1754586000000,6.75,6.8,6.75,6.8,8100],[1754672400000,6.8,6.8,6.75,6.8,4100],[1755104400000,6.85,7.05,6.85,6.95,11400],[1755190800000,7,7.15,7,7.15,13100],[1755277200000,7.05,7.05,7,7.05,2700],[1755536400000,7.05,7.1,7,7.05,5400],[1755622800000,6.75,7.05,6.7,7.05,11900],[1755709200000,6.95,7.1,6.9,7,23900],[1755795600000,6.9,7.05,6.9,7.05,2700],[1755882000000,7,7.05,7,7.05,3200],[1756227600000,7.15,7.15,7.1,7.1,33300],[1756314000000,7,7,6.8,6.8,9500],[1756400400000,6.8,6.8,6.8,6.8,100],[1756486800000,7,7.5,7,7.05,8700],[1756746000000,7,7.35,7,7.3,700],[1756832400000,0,0,0,0,0],[1756918800000,7.15,7.2,7,7.2,4900],[1757005200000,7.2,7.2,7.05,7.2,2900],[1757091600000,7.2,7.2,7.05,7.05,400],[1757350800000,6.95,7,6.95,7,3500],[1757437200000,7,7.15,7,7.15,600],[1757523600000,0,0,0,0,0],[1757610000000,7,7.05,7,7.05,300],[1757696400000,7.05,7.1,7,7.1,3200],[1757955600000,7.1,7.1,6.95,7,7200],[1758042000000,6.95,7.1,6.95,7.1,3300],[1758128400000,7.1,7.1,7.1,7.1,1200],[1758214800000,7.1,7.1,6.95,7.1,6400],[1758301200000,7.1,7.1,7.05,7.05,200],[1758560400000,7.1,7.1,6.9,6.9,13400],[1758646800000,6.9,7.05,6.9,7.05,2700],[1758733200000,7,7,6.7,6.7,9700],[1758819600000,6.75,6.9,6.7,6.9,9400],[1758906000000,6.85,6.85,6.85,6.85,2100],[1759165200000,6.95,6.95,6.75,6.75,6800],[1759251600000,6.9,7.05,6.8,6.8,22400],[1759338000000,6.95,6.95,6.85,6.9,2700],[1759424400000,6.9,7,6.85,7,6300],[1759510800000,6.85,6.95,6.85,6.95,3400],[1759770000000,6.85,6.85,6.85,6.85,2200],[1759856400000,6.95,6.95,6.95,6.95,200],[1759942800000,6.95,6.95,6.55,6.7,7200],[1760029200000,6.7,6.8,6.6,6.75,12400],[1760115600000,6.75,6.8,6.75,6.8,3700],[1760461200000,6.95,6.95,6.8,6.8,1600],[1760547600000,6.7,6.95,6.7,6.8,3200],[1760634000000,6.8,6.8,6.8,6.8,3300],[1760720400000,6.7,6.7,6.7,6.7,4900],[1760979600000,6.8,6.8,6.65,6.7,7100],[1761066000000,6.7,6.75,6.65,6.75,17200],[1761152400000,6.65,6.8,6.65,6.65,15600],[1761325200000,6.7,6.8,6.7,6.8,4300],[1761584400000,6.8,6.8,6.75,6.75,1500],[1761670800000,6.75,6.85,6.7,6.85,10300],[1761757200000,6.85,6.85,6.85,6.85,100],[1761843600000,0,0,0,0,0],[1761930000000,6.75,6.95,6.65,6.95,3200],[1762189200000,6.8,6.8,6.8,6.8,1000],[1762275600000,6.8,6.85,6.8,6.85,700],[1762362000000,6.95,6.95,6.65,6.95,8100],[1762448400000,6.95,6.95,6.95,6.95,200],[1762534800000,7,7,6.85,7,4100],[1762794000000,7,7,6.85,6.85,3900],[1762880400000,6.8,6.95,6.8,6.95,5000],[1762966800000,0,0,0,0,0],[1763053200000,6.9,7.05,6.9,7.05,1400],[1763139600000,7.05,7.05,7.05,7.05,200],[1763398800000,7.1,7.2,7,7,16400],[1763485200000,7.5,7.7,7,7.1,5000],[1763571600000,7,7,7,7,100],[1763658000000,7.1,7.1,7.1,7.1,100],[1763744400000,7,7,6.85,6.85,13000],[1764003600000,7,7,6.9,6.9,800],[1764090000000,6.95,7.1,6.95,7.1,1300],[1764176400000,0,0,0,0,0],[1764262800000,0,0,0,0,0],[1764349200000,7.1,7.25,7.1,7.15,1000],[1764608400000,7.15,7.15,6.85,6.9,4900],[1764694800000,6.9,6.9,6.85,6.9,3900],[1764781200000,6.9,6.95,6.9,6.95,5400],[1764867600000,6.95,7,6.9,7,2700],[1765213200000,6.9,6.95,6.8,6.95,13400],[1765299600000,6.95,6.95,6.95,6.95,1500],[1765472400000,7.05,7.05,7,7,3200],[1765558800000,0,0,0,0,0]]