[[1597942800000,9.95,10,9.55,9.85,8026335],[1598029200000,9.85,10,9.8,10,1497146],[1598288400000,9.9,9.95,9.85,9.85,290126],[1598374800000,9.9,9.9,9.8,9.85,559724],[1598461200000,9.85,9.85,9.75,9.75,258500],[1598547600000,9.8,9.9,9.75,9.75,177401],[1598634000000,9.8,9.8,9.7,9.75,142000],[1598893200000,9.75,9.75,9.65,9.65,89207],[1598979600000,9.7,9.7,9.6,9.6,275201],[1599066000000,9.7,9.7,9.5,9.6,460500],[1599152400000,9.6,9.6,9.35,9.35,952900],[1599584400000,9.35,9.35,9.15,9.2,590600],[1599670800000,9.2,9.25,9.1,9.2,383805],[1599757200000,9.2,9.25,9,9.2,470506],[1599843600000,9.05,9.15,9,9,164800],[1600102800000,9.05,9.1,9,9.05,177500],[1600189200000,9.1,9.1,9,9.1,297200],[1600275600000,9.1,9.15,9.05,9.05,98100],[1600362000000,9.1,9.15,9.1,9.1,122600],[1600448400000,9.1,9.1,9.05,9.05,89600],[1600707600000,9.1,9.7,9.1,9.3,500300],[1600794000000,9.4,9.45,9.3,9.3,91100],[1600880400000,9.45,9.6,9.35,9.35,67501],[1600966800000,9.35,9.35,9.1,9.15,239400],[1601053200000,9.15,9.2,9.15,9.2,7600],[1601312400000,9.5,9.7,9.3,9.55,45500],[1601398800000,9.55,9.6,9.45,9.45,72300],[1601485200000,9.55,9.55,9.5,9.5,6200],[1601571600000,9.5,9.5,9.5,9.5,200],[1601658000000,9.4,9.4,9.3,9.3,83100],[1601917200000,9.35,9.5,9.35,9.4,1600],[1602003600000,9.3,9.35,9.3,9.3,12100],[1602090000000,9.3,9.35,9.2,9.25,44600],[1602176400000,9.3,9.3,9.25,9.25,22100],[1602262800000,9.25,9.55,9.2,9.2,13502],[1602522000000,9.25,9.6,9.25,9.25,6600],[1602694800000,9.55,9.55,9.25,9.25,21700],[1602781200000,9.25,9.25,9.1,9.2,173600],[1602867600000,9.2,9.2,9.05,9.15,50700],[1603126800000,9.1,9.15,9,9.15,103600],[1603213200000,9.1,9.1,9,9,39400],[1603299600000,9.05,9.35,9.05,9.1,72700],[1603386000000,9.2,9.2,9.1,9.1,28500],[1603731600000,9.1,9.25,9,9,87000],[1603818000000,9.05,9.05,9,9,55700],[1603904400000,9.05,9.1,9,9.05,88700],[1603990800000,9.05,9.1,9.05,9.05,17000],[1604077200000,9.05,9.05,9,9.05,91600],[1604336400000,9.15,9.35,9.15,9.35,23701],[1604422800000,9.25,9.25,9.05,9.05,314400],[1604509200000,9.15,9.15,9.05,9.05,299200],[1604595600000,9.1,9.15,9.1,9.1,211000],[1604682000000,9.15,9.15,9.1,9.1,247000],[1604941200000,9.15,9.15,9.1,9.15,194200],[1605027600000,9.15,9.2,9.1,9.1,462700],[1605114000000,9.1,9.15,9.1,9.15,73800],[1605200400000,9.15,9.15,9.1,9.15,144500],[1605286800000,9.15,9.15,9.1,9.15,47500],[1605546000000,9.15,9.2,9.15,9.15,83000],[1605632400000,9.1,9.1,8.6,8.9,1204100],[1605718800000,8.85,8.85,8.75,8.8,94500],[1605805200000,8.85,8.95,8.85,8.95,24300],[1605891600000,8.95,8.95,8.85,8.9,92500],[1606150800000,8.9,8.9,8.85,8.9,504800],[1606237200000,8.9,8.9,8.8,8.8,437700],[1606323600000,8.85,8.95,8.85,8.9,312200],[1606410000000,8.9,8.9,8.8,8.8,400800],[1606496400000,8.8,8.8,8.75,8.75,468700],[1606755600000,8.75,8.85,8.75,8.75,433700],[1606842000000,8.8,8.9,8.75,8.75,653400],[1606928400000,8.8,8.8,8.75,8.75,91400],[1607014800000,8.75,8.8,8.65,8.65,333900],[1607101200000,8.7,8.7,8.55,8.6,1094000],[1607446800000,8.65,8.65,8.6,8.65,213310],[1607533200000,8.7,8.7,8.6,8.65,51100],[1607619600000,8.7,8.7,8.6,8.65,51100],[1607706000000,8.7,8.7,8.6,8.65,51100],[1607965200000,8.65,8.75,8.6,8.6,133000],[1608051600000,8.65,8.75,8.65,8.75,82400],[1608138000000,8.7,8.8,8.7,8.8,53200],[1608224400000,8.8,8.8,8.75,8.8,18300],[1608310800000,8.8,8.85,8.75,8.85,615900],[1608570000000,8.75,8.75,8.6,8.75,47200],[1608656400000,8.7,8.8,8.65,8.75,344600],[1608742800000,8.7,8.7,8.6,8.6,220100],[1608829200000,8.6,8.6,8.45,8.5,863400],[1608915600000,8.55,8.7,8.5,8.6,248500],[1609174800000,8.6,8.6,8.55,8.6,181000],[1609261200000,8.6,8.65,8.6,8.65,5300],[1609347600000,8.6,8.65,8.55,8.65,104900],[1609779600000,8.55,8.65,8.45,8.6,133100],[1609866000000,8.55,8.55,8.4,8.4,514400],[1609952400000,8.45,8.45,8.35,8.45,475000],[1610038800000,8.45,8.45,8.35,8.4,460700],[1610125200000,8.4,8.4,8.3,8.4,608600],[1610384400000,8.3,8.4,8.3,8.35,265700],[1610470800000,8.4,8.4,8.35,8.4,451900],[1610557200000,8.4,8.4,8.3,8.4,800021],[1610643600000,8.4,8.4,8.35,8.4,144200],[1610730000000,8.4,8.45,8.4,8.45,135600],[1610989200000,8.45,8.45,8.35,8.35,96900],[1611075600000,8.35,8.35,8.3,8.35,815500],[1611162000000,8.3,8.35,8.3,8.35,474100],[1611248400000,8.35,8.35,8.25,8.3,257300],[1611334800000,8.25,8.3,8.2,8.2,332970],[1611594000000,8.25,8.3,8.25,8.3,168110],[1611680400000,8.3,8.3,8.2,8.25,309916],[1611766800000,8.25,8.25,8.1,8.1,337011],[1611853200000,8.15,8.15,8.05,8.05,153000],[1611939600000,8.1,8.15,8.05,8.1,258600],[1612198800000,8.1,8.15,8.1,8.15,10700],[1612285200000,8.25,8.25,8.15,8.15,3900],[1612371600000,8.15,8.15,8.05,8.05,177600],[1612458000000,8.05,8.15,8.05,8.1,98000],[1612544400000,8.05,8.1,8.05,8.1,105400],[1612803600000,8.1,8.1,8.05,8.1,62500],[1612890000000,8.05,8.1,8.05,8.1,164400],[1612976400000,8.1,8.1,8.1,8.1,212],[1613062800000,8.1,8.1,8.05,8.1,32900],[1613408400000,8.1,8.4,8.1,8.35,116900],[1613494800000,8.4,8.45,8.3,8.35,155500],[1613581200000,8.35,9.15,8.35,8.85,435507],[1613667600000,8.95,9.05,8.85,8.95,364704],[1613754000000,8.95,8.95,8.8,8.85,260900],[1614013200000,8.9,8.9,8.8,8.9,110200],[1614099600000,8.9,8.95,8.75,8.9,260400],[1614186000000,8.8,8.9,8.8,8.8,175402],[1614272400000,8.8,8.8,8.7,8.8,219900],[1614618000000,8.6,8.6,8.35,8.45,108000],[1614704400000,8.45,8.5,8.4,8.45,245400],[1614790800000,8.45,8.5,8.45,8.5,48100],[1614877200000,8.45,8.45,8.45,8.45,119411],[1614963600000,8.45,8.5,8.45,8.5,35001],[1615222800000,8.5,8.5,8.4,8.5,201700],[1615309200000,8.45,8.7,8.45,8.7,193803],[1615395600000,8.7,8.85,8.65,8.85,197407],[1615482000000,8.85,8.85,8.7,8.8,258310],[1615568400000,8.8,8.8,8.7,8.7,42601],[1615827600000,8.75,8.85,8.75,8.8,80819],[1615914000000,8.8,8.85,8.75,8.8,114811],[1616000400000,8.85,8.85,8.75,8.85,47700],[1616086800000,8.8,8.8,8.8,8.8,80811],[1616173200000,8.8,8.85,8.75,8.85,68200],[1616173200000,8.8,8.85,8.75,8.85,68200],[1616432400000,8.85,8.85,8.8,8.8,65700],[1616518800000,8.8,8.8,8.75,8.8,63400],[1616605200000,8.75,8.8,8.7,8.7,125005],[1616691600000,8.8,8.8,8.75,8.8,4405],[1616778000000,8.8,8.8,8.8,8.8,82400],[1617037200000,8.8,8.9,8.75,8.8,275383],[1617123600000,8.8,8.8,8.8,8.8,7400],[1617210000000,8.8,8.8,8.75,8.8,109009],[1617296400000,8.85,8.85,8.75,8.8,83000],[1617382800000,8.85,8.85,8.8,8.85,13709],[1617642000000,8.85,8.85,8.8,8.85,26000],[1617728400000,8.85,8.85,8.8,8.85,26000],[1617814800000,8.8,8.8,8.75,8.75,139610],[1617901200000,8.75,8.85,8.75,8.85,33500],[1617987600000,8.8,8.85,8.8,8.85,93000],[1618246800000,8.85,8.85,8.75,8.8,104900],[1618592400000,8.75,8.85,8.75,8.8,70100],[1618851600000,8.9,8.95,8.85,8.85,37200],[1618938000000,8.9,8.95,8.9,8.9,14170],[1619024400000,9,9.05,8.95,9.05,80000],[1619110800000,9.1,9.1,9.05,9.05,72220],[1619197200000,9.05,9.1,9,9.05,34000],[1619456400000,9.05,9.05,8.95,9.05,58400],[1619542800000,9.05,9.15,9.05,9.15,91708],[1619629200000,9.15,9.15,9.1,9.15,147008],[1619715600000,9.2,9.2,9.1,9.2,241700],[1619802000000,9.25,9.25,9.1,9.2,341200],[1620234000000,9.2,9.35,9.2,9.3,76400],[1620320400000,9.25,9.3,9.15,9.25,255900],[1620406800000,9.25,9.25,9.15,9.2,278400],[1620666000000,9.2,9.25,9.2,9.25,129600],[1620752400000,9.25,9.3,9.25,9.3,99000],[1620838800000,9.3,9.3,9.1,9.1,979300],[1620925200000,9.05,9.2,9.05,9.1,378200],[1621011600000,9.2,9.3,9.2,9.25,1133400],[1621270800000,9.3,9.35,9.25,9.3,90900],[1621357200000,9.3,9.4,9.3,9.4,216900],[1621443600000,9.4,9.45,9.35,9.45,242100],[1621530000000,9.45,9.45,9.4,9.4,38586],[1621616400000,9.45,9.5,9.45,9.5,206900],[1621875600000,9.25,9.25,9.2,9.25,108201],[1621962000000,9.25,9.3,9.25,9.3,224401],[1622134800000,9.3,9.3,9.2,9.25,266400],[1622221200000,9.25,9.3,9.25,9.3,48000],[1622480400000,9.3,9.3,9.25,9.3,51200],[1622566800000,9.3,9.3,9.25,9.25,45800],[1622653200000,9.25,9.3,9.25,9.3,38700],[1622826000000,9.3,9.35,9.3,9.35,195700],[1623085200000,9.4,9.45,9.35,9.45,71309],[1623171600000,9.45,9.45,9.35,9.4,57900],[1623258000000,9.35,9.4,9.35,9.4,23400],[1623344400000,9.4,9.4,9.35,9.35,119400],[1623430800000,9.35,9.4,9.35,9.4,26600],[1623690000000,9.4,9.4,9.4,9.4,128300],[1623776400000,9.4,9.4,9.35,9.4,14700],[1623862800000,9.4,9.4,9.35,9.35,218600],[1623949200000,9.35,9.5,9.35,9.4,225800],[1624035600000,9.4,9.45,9.4,9.4,163200],[1624294800000,9.4,9.45,9.4,9.45,31600],[1624381200000,9.4,9.4,9.35,9.4,315200],[1624467600000,9.35,9.45,9.35,9.4,68500],[1624554000000,9.4,9.45,9.4,9.45,199900],[1624640400000,9.45,9.5,9.45,9.45,43400],[1624899600000,9.45,9.5,9.45,9.5,25000],[1624986000000,9.35,9.45,9.35,9.45,14400],[1625072400000,9.5,9.5,9.45,9.5,45501],[1625158800000,9.5,9.5,9.5,9.5,43400],[1625245200000,9.5,9.5,9.45,9.5,47500],[1625504400000,9.5,9.5,9.45,9.5,60200],[1625590800000,9.5,9.5,9.45,9.5,315800],[1625677200000,9.45,9.5,9.45,9.5,38400],[1625763600000,9.45,9.45,9.35,9.4,544400],[1625850000000,9.4,9.45,9.4,9.4,290310],[1626109200000,9.45,9.45,9.4,9.4,41500],[1626195600000,9.4,9.45,9.4,9.4,271200],[1626282000000,9.45,9.45,9.4,9.45,211500],[1626368400000,9.45,9.5,9.45,9.5,130100],[1626454800000,9.6,9.6,9.45,9.45,237700],[1626714000000,9.5,9.5,9.45,9.45,132001],[1626800400000,9.45,9.5,9.45,9.5,84600],[1626800400000,9.45,9.5,9.45,9.5,84600],[1626886800000,9.45,9.5,9.4,9.5,520500],[1626973200000,9.45,9.45,9.4,9.45,154700],[1627059600000,9.4,9.5,9.4,9.5,19600],[1627405200000,9.45,9.5,9.45,9.45,67000],[1627578000000,9.5,9.5,9.45,9.45,105000],[1627664400000,9.45,9.45,9.4,9.45,132500],[1627923600000,9.45,9.45,9.4,9.45,143000],[1628010000000,9.45,9.5,9.45,9.5,92000],[1628096400000,9.45,9.45,9.45,9.45,115900],[1628182800000,9.45,9.45,9.45,9.45,207500],[1628269200000,9.45,9.5,9.4,9.5,206300],[1628528400000,9.4,9.5,9.4,9.4,194800],[1628614800000,9.5,9.55,9.5,9.55,341500],[1628701200000,9.55,9.65,9.55,9.65,658200],[1628874000000,9.65,9.65,9.6,9.65,116400],[1629133200000,9.65,9.75,9.6,9.7,377200],[1629219600000,9.75,9.8,9.7,9.75,81201],[1629306000000,9.7,9.75,9.7,9.75,212301],[1629392400000,9.75,9.75,9.7,9.75,97801],[1629478800000,9.75,9.75,9.7,9.75,351800],[1629738000000,9.6,9.6,9.55,9.6,940600],[1629824400000,9.6,9.6,9.45,9.5,1374800],[1629910800000,9.55,9.55,9.5,9.55,215100],[1629997200000,9.5,9.55,9.5,9.55,183100],[1630083600000,9.55,9.55,9.45,9.5,384202],[1630342800000,9.5,9.55,9.5,9.55,151400],[1630429200000,9.5,9.65,9.5,9.65,485801],[1630515600000,9.6,9.6,9.55,9.6,238500],[1630602000000,9.55,9.55,9.55,9.55,269201],[1630688400000,9.55,9.6,9.5,9.5,188700],[1630947600000,9.55,9.6,9.55,9.55,29700],[1631034000000,9.55,9.6,9.55,9.6,12800],[1631120400000,9.6,9.6,9.55,9.55,112701],[1631206800000,9.6,9.6,9.55,9.6,244800],[1631293200000,9.6,9.65,9.55,9.65,168900],[1631552400000,9.6,9.65,9.6,9.65,153400],[1631638800000,9.65,9.65,9.6,9.65,413800],[1631725200000,9.65,9.75,9.6,9.75,2726901],[1631811600000,9.8,9.8,9.7,9.75,248600],[1631898000000,9.75,9.75,9.7,9.7,291800],[1632157200000,9.7,9.75,9.65,9.75,525600],[1632243600000,9.75,9.75,9.7,9.75,96300],[1632330000000,9.7,9.75,9.7,9.75,6100],[1632416400000,9.75,9.75,9.7,9.75,57600],[1632762000000,9.75,9.8,9.75,9.75,153500],[1632848400000,9.75,9.8,9.75,9.8,856700],[1632934800000,9.8,9.8,9.75,9.75,119100],[1633021200000,9.8,9.8,9.75,9.75,6500],[1633107600000,9.75,9.8,9.75,9.8,153000],[1633366800000,9.75,9.85,9.75,9.75,288800],[1633453200000,9.8,9.8,9.75,9.8,456900],[1633539600000,9.75,9.8,9.75,9.8,329500],[1633626000000,9.8,9.85,9.75,9.8,181200],[1633712400000,9.8,9.85,9.8,9.85,447100],[1633971600000,9.9,9.9,9.75,9.85,453200],[1634058000000,9.85,9.85,9.8,9.85,35700],[1634144400000,9.85,9.85,9.8,9.85,35700],[1634230800000,9.85,9.9,9.8,9.85,305400],[1634317200000,9.9,9.9,9.85,9.9,37300],[1634576400000,9.9,9.9,9.8,9.8,237001],[1634662800000,9.8,9.85,9.8,9.85,321700],[1634749200000,9.85,9.85,9.8,9.85,155700],[1634835600000,9.85,9.9,9.85,9.9,14700],[1635181200000,9.85,9.85,9.85,9.85,200800],[1635267600000,9.9,9.9,9.85,9.85,47102],[1635354000000,9.9,9.9,9.85,9.9,27300],[1635440400000,9.9,9.95,9.9,9.95,134900],[1635526800000,9.95,9.95,9.9,9.9,185700],[1635786000000,9.9,9.9,9.9,9.9,36500],[1635872400000,9.95,9.95,9.9,9.95,250784],[1635872400000,9.95,9.95,9.9,9.95,250784],[1635958800000,10,10,9.9,9.9,185500],[1635958800000,10,10,9.9,9.9,185500],[1636045200000,10,10,9.9,9.9,590800],[1636131600000,9.9,10,9.9,9.95,329900],[1636390800000,9.9,9.95,9.85,9.95,375100],[1636477200000,9.95,10,9.95,10,138800],[1636563600000,10,10,9.95,10,220800],[1636650000000,9.9,10.2,9.9,10.1,709500],[1636736400000,10.3,10.3,10.1,10.3,1619100],[1636995600000,10.3,10.4,10.2,10.4,1676601],[1637082000000,10.5,10.5,10.3,10.4,780100],[1637168400000,10.4,10.4,10.2,10.3,1012600],[1637254800000,10.3,10.5,10.3,10.4,436900],[1637341200000,10.3,10.4,10.3,10.3,1289200],[1637600400000,10.4,10.4,10.3,10.4,775600],[1637686800000,10.4,10.5,10.3,10.5,760600],[1637773200000,10.6,10.7,10.4,10.7,860501],[1637859600000,10.4,10.6,10.4,10.6,726502],[1637946000000,10.6,10.6,10.4,10.4,534100],[1638205200000,10.4,10.5,10.3,10.5,527200],[1638291600000,10.4,10.5,10.3,10.3,697975],[1638378000000,10.3,10.3,10,10.1,696500],[1638464400000,10.1,10.4,10.1,10.4,500500],[1638550800000,10.3,10.5,10.3,10.5,246320],[1638896400000,10.4,10.5,10.4,10.5,157165],[1638982800000,10.6,10.7,10.4,10.4,342202],[1639069200000,10.4,10.6,10.4,10.5,67200],[1639155600000,10.4,10.6,10.4,10.5,67200],[1639414800000,10.4,10.7,10.4,10.7,205600],[1639501200000,10.5,11,10.5,10.8,353280],[1639587600000,11.1,11.2,11,11,322000],[1639674000000,11.2,11.2,10.6,10.8,530900],[1639760400000,10.8,10.8,10.5,10.8,244100],[1640019600000,10.7,11,10.6,10.6,148920],[1640106000000,10.8,10.8,10.3,10.4,1547001],[1640192400000,10.4,10.9,10.4,10.8,564300],[1640278800000,10.8,10.9,10.5,10.7,369400],[1640365200000,10.7,10.8,10.7,10.8,228400],[1640624400000,10.7,10.8,10.7,10.8,9300],[1640710800000,10.7,10.8,10.6,10.7,241500],[1640797200000,10.6,10.9,10.6,10.8,130207],[1640883600000,10.7,10.8,10.7,10.7,51765],[1640970000000,10.7,10.8,10.7,10.7,51765],[1641229200000,10.7,10.8,10.7,10.7,51765],[1641315600000,10.7,10.8,10.7,10.8,148100],[1641402000000,10.7,11,10.7,10.9,403100],[1641488400000,10.8,10.9,10.7,10.8,184000],[1641574800000,10.8,10.8,10.7,10.7,64501],[1641834000000,10.7,10.8,10.7,10.8,149000],[1641920400000,10.8,10.9,10.7,10.7,307900],[1642006800000,10.7,10.8,10.6,10.6,335800],[1642093200000,10.6,10.7,10.6,10.7,161100],[1642179600000,10.6,10.7,10.6,10.7,229500],[1642438800000,10.7,10.7,10.6,10.6,99000],[1642525200000,10.6,10.7,10.5,10.5,1062400],[1642611600000,10.5,10.6,10.4,10.6,305101],[1642698000000,10.6,10.7,10.6,10.6,253800],[1642784400000,10.5,10.5,10.4,10.4,1478301],[1643043600000,10.3,10.6,10.3,10.5,493101],[1643130000000,10.4,10.6,10.4,10.6,302203],[1643216400000,10.6,10.6,10.4,10.4,535100],[1643302800000,10.5,10.6,10.4,10.4,416700],[1643389200000,10.5,10.5,10.4,10.5,645200],[1643734800000,10.5,10.5,10.4,10.4,46100],[1643821200000,10.4,10.6,10.4,10.6,151200],[1643907600000,10.5,10.5,10.5,10.5,10200],[1643994000000,10.5,10.6,10.4,10.4,92600],[1644253200000,10.5,10.6,10.4,10.5,199700],[1644339600000,10.5,10.6,10.5,10.6,256100],[1644426000000,10.6,10.6,10.5,10.5,49512],[1644512400000,10.6,10.6,10.5,10.6,16100],[1644598800000,10.5,10.6,10.5,10.6,25400],[1644858000000,10.6,10.7,10.6,10.7,586600],[1644944400000,10.6,10.7,10.6,10.6,343502],[1645030800000,10.6,10.7,10.6,10.6,343502],[1645117200000,10.7,10.8,10.7,10.8,112010],[1645462800000,10.8,10.8,10.7,10.8,323800],[1645549200000,10.8,10.8,10.7,10.8,621810],[1645635600000,10.8,10.9,10.8,10.9,272000],[1645722000000,10.9,10.9,10.7,10.7,435238],[1645808400000,10.7,10.9,10.7,10.9,456800],[1646067600000,10.8,10.9,10.8,10.9,75902],[1646154000000,10.9,11,10.8,10.9,938700],[1646326800000,10.7,10.8,10.6,10.6,961501],[1646413200000,10.6,10.7,10.5,10.5,647901],[1646672400000,10.5,10.6,10.2,10.4,1347601],[1646758800000,10.5,10.5,10.3,10.3,1117300],[1646845200000,10.4,10.5,10.3,10.3,1389700],[1646931600000,10.3,10.5,10.3,10.4,410100],[1647018000000,10.4,10.6,10.4,10.6,284501],[1647277200000,10.5,10.6,10.5,10.6,255600],[1647363600000,10.5,10.5,10.3,10.5,799500],[1647450000000,10.5,10.6,10.4,10.6,271840],[1647536400000,10.5,10.6,10.5,10.5,221500],[1647622800000,10.5,10.6,10.5,10.6,310400],[1647882000000,10.5,10.6,10.5,10.5,283431],[1647968400000,10.5,10.6,10.5,10.6,221110],[1648054800000,10.5,10.7,10.5,10.6,152100],[1648141200000,10.6,10.6,10.5,10.5,70801],[1648227600000,10.5,10.6,10.5,10.5,518800],[1648486800000,10.5,10.6,10.5,10.6,84900],[1648573200000,10.5,10.6,10.5,10.6,85000],[1648659600000,10.6,10.6,10.5,10.6,308800],[1648746000000,10.6,10.7,10.5,10.5,466900],[1648832400000,10.6,10.6,10.4,10.5,331600],[1649091600000,10.5,10.5,10.4,10.5,230800],[1649178000000,10.5,10.5,10.4,10.4,139700],[1649264400000,10.5,10.5,10.4,10.4,139700],[1649350800000,10.4,10.5,10.4,10.5,436700],[1649437200000,10.5,10.5,10.4,10.5,23810],[1649696400000,10.4,10.5,10.4,10.5,110400],[1649782800000,10.5,10.6,10.5,10.5,190302],[1649869200000,10.5,10.6,10.5,10.5,190302],[1649955600000,10.5,10.6,10.5,10.5,190302],[1650042000000,10.5,10.6,10.5,10.5,190302],[1650301200000,10.5,10.6,10.4,10.5,186700],[1650387600000,10.5,10.6,10.5,10.6,493200],[1650474000000,10.6,10.6,10.6,10.6,232903],[1650560400000,10.6,10.6,10.6,10.6,74300],[1650646800000,10.5,10.7,10.5,10.6,32900],[1650906000000,10.6,10.6,10.6,10.6,74700],[1650992400000,10.6,10.6,10.6,10.6,74700],[1650992400000,10.5,10.6,10.4,10.4,535008],[1651078800000,10.5,10.5,10.4,10.4,1055040],[1651165200000,10.4,10.6,10.4,10.6,383900],[1651251600000,10.6,10.6,10.5,10.6,22600],[1651510800000,10.6,10.6,10.5,10.6,22600],[1651597200000,10.6,10.6,10.4,10.5,376200],[1651683600000,10.6,10.6,10.4,10.5,376200],[1651770000000,10.5,10.5,10.5,10.5,42840],[1651856400000,10.4,10.5,10.4,10.5,167300],[1652115600000,10.5,10.5,10.4,10.4,175300],[1652202000000,10.4,10.5,10.4,10.5,63700],[1652288400000,10.4,10.5,10.4,10.5,31700],[1652374800000,10.4,10.5,10.4,10.4,193900],[1652461200000,10.4,10.5,10.3,10.4,382601],[1652720400000,10.4,10.5,10.3,10.4,382601],[1652806800000,10.4,10.5,10.4,10.5,23202],[1652893200000,10.4,10.5,10.4,10.5,48600],[1652979600000,10.4,10.5,10.4,10.5,35642],[1653066000000,10.4,10.5,10.4,10.5,41000],[1653325200000,10.4,10.5,10.4,10.5,166700],[1653411600000,10.5,10.5,10.5,10.5,59400],[1653498000000,10.5,10.5,10.4,10.4,89000],[1653584400000,10.4,10.4,10.3,10.4,206800],[1653670800000,10.4,10.4,10.3,10.4,20500],[1653930000000,10.3,10.4,10.3,10.3,55500],[1654016400000,10.4,10.4,10.3,10.4,10400],[1654102800000,10.3,10.4,10.3,10.4,29300],[1654189200000,10.3,10.4,10.3,10.3,16500],[1654275600000,10.3,10.4,10.3,10.3,16500],[1654534800000,10.3,10.4,10.2,10.4,335200],[1654621200000,10.2,10.4,10.2,10.4,134451],[1654707600000,10.3,10.4,10.2,10.3,143700],[1654794000000,10.3,10.3,10.1,10.2,537619],[1654880400000,10.2,10.2,10.1,10.2,453500],[1655139600000,10.2,10.2,10.1,10.2,197100],[1655226000000,10.1,10.2,9.95,10,652300],[1655312400000,10,10,9.7,9.7,1140105],[1655398800000,9.7,9.85,9.45,9.45,1233700],[1655485200000,9.45,9.6,9.45,9.5,256400],[1655744400000,9.55,9.7,9.5,9.5,57101],[1655830800000,9.5,9.5,9.45,9.45,388200],[1655917200000,9.55,9.55,9.4,9.4,377800],[1656003600000,9.4,9.4,9.25,9.3,364700],[1656090000000,9.3,9.4,9.3,9.3,392100],[1656349200000,9.3,9.4,9.25,9.4,399200],[1656435600000,9.4,9.7,9.35,9.45,234700],[1656522000000,9.6,9.6,9.35,9.4,173100],[1656608400000,9.4,9.45,9.3,9.35,268200],[1656694800000,9.4,9.4,9.15,9.2,405100],[1656954000000,9.25,9.25,8.9,8.95,387900],[1657040400000,8.95,9.1,8.85,8.95,258699],[1657126800000,8.9,9,8.9,8.95,68122],[1657213200000,9,9.15,8.95,9.15,56700],[1657299600000,9.15,9.15,9.05,9.05,78800],[1657558800000,9.1,9.1,9,9.05,86000],[1657645200000,9.05,9.1,9.05,9.1,76900],[1657731600000,9.05,9.1,9.05,9.1,76900],[1657818000000,9.1,9.1,9.1,9.1,17600],[1657904400000,9.1,9.1,8.7,8.7,443101],[1658163600000,8.85,9,8.85,9,61900],[1658250000000,8.95,8.95,8.9,8.9,198001],[1658336400000,8.95,9,8.9,9,38600],[1658422800000,9,9,9,9,16000],[1658509200000,9.05,9.05,8.8,8.9,74750],[1658768400000,8.85,9.05,8.85,9.05,25300],[1658854800000,9,9.05,8.95,8.95,35510],[1658941200000,9.05,9.05,9.05,9.05,11700],[1659027600000,9.05,9.05,9.05,9.05,11700],[1659114000000,9.05,9.05,9.05,9.05,11700],[1659373200000,9.1,9.2,9.1,9.2,7200],[1659459600000,9.2,9.4,9.2,9.4,44800],[1659546000000,9.35,9.45,9.25,9.4,24001],[1659632400000,9.45,9.45,9.4,9.45,114900],[1659718800000,9.45,9.55,9.45,9.55,40610],[1659978000000,9.6,9.6,9.55,9.55,25000],[1660064400000,9.65,9.65,9.6,9.6,4600],[1660150800000,9.6,9.6,9.55,9.55,19000],[1660237200000,9.65,9.65,9.55,9.6,19201],[1660323600000,9.65,9.65,9.55,9.6,19201],[1660582800000,9.65,9.65,9.55,9.55,86801],[1660755600000,9.6,9.65,9.6,9.65,441600],[1660842000000,9.65,9.7,9.65,9.65,70200],[1660928400000,9.65,9.7,9.65,9.7,42801],[1661187600000,9.7,9.7,9.65,9.65,5900],[1661274000000,9.65,9.7,9.65,9.7,21101],[1661360400000,9.7,9.7,9.65,9.7,23900],[1661446800000,9.7,9.7,9.55,9.7,58600],[1661533200000,9.55,9.55,9.1,9.45,1176762],[1661792400000,9.3,9.5,9.3,9.5,58505],[1661878800000,9.55,9.6,9.5,9.6,79000],[1661965200000,9.55,9.8,9.55,9.8,118900],[1662051600000,9.8,9.8,9.65,9.75,115500],[1662138000000,9.65,9.75,9.65,9.75,15800],[1662397200000,9.7,9.7,9.65,9.7,60200],[1662483600000,9.7,9.8,9.65,9.8,41800],[1662570000000,9.8,9.8,9.65,9.65,25800],[1662656400000,9.65,9.7,9.65,9.7,16200],[1662742800000,9.6,9.7,9.6,9.7,34200],[1663002000000,9.7,9.75,9.65,9.7,186000],[1663088400000,9.7,9.7,9.6,9.6,53400],[1663174800000,9.6,9.7,9.6,9.7,49835],[1663261200000,9.7,9.7,9.6,9.65,123110],[1663347600000,9.6,9.65,9.6,9.6,24285],[1663606800000,9.75,9.75,9.5,9.55,198100],[1663693200000,9.5,9.7,9.3,9.7,917463],[1663779600000,9.55,9.55,9.5,9.5,12309],[1663866000000,9.5,9.75,9.5,9.6,140122],[1663952400000,9.55,9.55,9.55,9.55,3100],[1664211600000,9.4,9.55,9.4,9.45,39800],[1664298000000,9.45,9.5,9.25,9.5,177600],[1664384400000,9.45,9.5,9.3,9.45,98000],[1664470800000,9.45,9.55,9.45,9.45,47800],[1664557200000,9.45,9.5,9.4,9.5,21400],[1664816400000,9.5,9.5,9.35,9.5,11818],[1664902800000,9.35,9.45,9.25,9.4,40610],[1664989200000,9.3,9.3,9.3,9.3,25305],[1665075600000,9.3,9.5,9.3,9.45,31500],[1665162000000,9.35,9.45,9.35,9.45,13900],[1665421200000,9.3,9.4,9.25,9.3,24500],[1665507600000,9.3,9.55,9.3,9.5,57400],[1665594000000,9.45,9.5,9.45,9.45,21200],[1665680400000,9.45,9.5,9.45,9.45,21200],[1665766800000,9.45,9.5,9.45,9.45,21200],[1666026000000,9.3,9.4,9.3,9.35,7600],[1666112400000,9.4,9.5,9.4,9.5,24702],[1666198800000,9.4,9.45,9.4,9.4,13308],[1666285200000,9.35,9.45,9.35,9.45,22001],[1666717200000,9.4,9.45,9.4,9.45,2500],[1666803600000,9.45,9.5,9.45,9.5,27800],[1666890000000,9.5,9.5,9.5,9.5,1600],[1666976400000,9.7,9.7,9.55,9.55,16700],[1667322000000,9.45,9.55,9.35,9.55,7200],[1667408400000,9.45,9.45,9.45,9.45,1000],[1667494800000,9.5,9.5,9.5,9.5,2203],[1667581200000,9.5,9.5,9.5,9.5,5700],[1667840400000,9.5,9.5,9.5,9.5,200],[1667926800000,9.5,9.7,9.3,9.7,63200],[1668013200000,9.65,9.7,9.65,9.7,78200],[1668099600000,9.7,9.75,9.65,9.75,56600],[1668186000000,9.8,9.8,9.7,9.75,55400],[1668445200000,9.7,9.75,9.7,9.7,104405],[1668531600000,9.7,9.8,9.7,9.8,229100],[1668618000000,9.8,9.85,9.75,9.75,97201],[1668704400000,9.8,9.8,9.75,9.75,196500],[1668790800000,9.7,9.8,9.7,9.8,49100],[1669050000000,9.75,9.8,9.05,9.8,22800],[1669136400000,9.75,9.75,9.7,9.75,69500],[1669222800000,9.65,9.65,9.55,9.6,24601],[1669309200000,9.6,9.6,9.55,9.6,51900],[1669395600000,9.5,9.55,9.5,9.55,26200],[1669654800000,9.55,9.65,9.55,9.6,131100],[1669741200000,9.6,9.7,9.6,9.6,84100],[1669827600000,9.65,9.65,9.6,9.6,68001],[1669914000000,9.65,9.65,9.6,9.65,25900],[1670000400000,9.65,9.65,9.3,9.65,140900],[1670259600000,9.65,9.65,9.3,9.65,140900],[1670346000000,9.6,9.6,9.55,9.55,102100],[1670432400000,9.6,9.6,9.4,9.6,50800],[1670518800000,9.6,9.6,9.5,9.55,42800],[1670605200000,9.55,9.6,9.5,9.55,18800],[1670864400000,9.55,9.6,9.5,9.55,18800],[1670950800000,9.6,9.75,9.55,9.65,42200],[1671123600000,9.65,9.65,9.55,9.6,24600],[1671210000000,9.65,9.65,9.55,9.6,23700],[1671469200000,9.65,9.7,9.6,9.7,74100],[1671555600000,9.7,9.7,9.6,9.65,28377],[1671642000000,9.65,9.65,9.6,9.65,8000],[1671728400000,9.65,9.65,9.6,9.65,13600],[1671814800000,9.7,9.7,9.55,9.65,148800],[1672074000000,9.75,9.75,9.6,9.65,123900],[1672160400000,9.65,9.7,9.65,9.65,62200],[1672246800000,9.7,9.7,9.6,9.7,37200],[1672333200000,9.6,9.7,9.6,9.7,31900],[1672419600000,9.7,9.75,9.65,9.75,129500],[1672765200000,9.75,9.75,9.6,9.65,55800],[1672851600000,9.7,9.7,9.6,9.6,112600],[1672938000000,9.7,9.75,9.65,9.75,7100],[1673024400000,9.7,9.7,9.65,9.7,15001],[1673283600000,9.7,9.75,9.55,9.65,161803],[1673370000000,9.7,9.7,9.6,9.6,128400],[1673456400000,9.65,9.65,9.6,9.65,70900],[1673542800000,9.65,9.65,9.6,9.65,121002],[1673629200000,9.6,9.65,9.55,9.65,190400],[1673888400000,9.65,9.65,9.6,9.6,105700],[1673974800000,9.6,9.6,9.55,9.6,103000],[1674061200000,9.6,9.8,9.6,9.8,240956],[1674147600000,9.7,9.8,9.7,9.75,529500],[1674234000000,9.75,9.8,9.7,9.75,314600],[1674493200000,9.8,9.8,9.8,9.8,204601],[1674579600000,9.8,9.8,9.6,9.7,279125],[1674666000000,9.7,9.8,9.7,9.75,21900],[1674752400000,9.75,9.8,9.75,9.75,31300],[1674838800000,9.75,9.75,9.7,9.7,23100],[1675098000000,9.75,9.75,9.6,9.6,263500],[1675184400000,9.65,9.65,9.6,9.65,357200],[1675270800000,9.6,9.8,9.55,9.6,339600],[1675357200000,9.6,9.65,9.6,9.65,105300],[1675443600000,9.65,9.7,9.6,9.7,76600],[1675702800000,9.7,9.7,9.6,9.7,331850],[1675789200000,9.6,9.65,9.55,9.6,585855],[1675875600000,9.55,9.7,9.5,9.65,164700],[1675962000000,9.65,9.65,9.6,9.6,521400],[1676048400000,9.6,9.6,9.55,9.55,107905],[1676307600000,9.55,9.65,9.5,9.5,411100],[1676394000000,9.5,9.7,9.5,9.7,794525],[1676480400000,9.7,9.85,9.65,9.85,565310],[1676566800000,9.8,9.8,9.7,9.75,200615],[1676653200000,9.75,9.8,9.65,9.65,1927107],[1676912400000,9.7,9.75,9.6,9.65,232319],[1676998800000,9.7,9.75,9.65,9.75,247705],[1677085200000,9.7,9.75,9.65,9.65,264401],[1677171600000,9.7,9.7,9.65,9.7,249000],[1677258000000,9.65,9.75,9.65,9.65,123200],[1677517200000,9.65,9.7,9.6,9.6,572725],[1677603600000,9.6,9.7,9.6,9.65,484500],[1677690000000,9.65,9.7,9.65,9.7,361500],[1677776400000,9.65,9.7,9.55,9.55,826910],[1677862800000,9.6,9.65,9.55,9.6,802603],[1678208400000,9.6,9.65,9.55,9.55,896427],[1678294800000,9.55,9.6,9.5,9.55,822401],[1678381200000,9.55,9.6,9.4,9.55,1607453],[1678467600000,9.55,9.6,9.2,9.3,1157761],[1678726800000,9.3,9.3,9.15,9.2,688050],[1678813200000,9.2,9.2,9.1,9.15,1348891],[1678899600000,9.15,9.2,9.1,9.15,1034600],[1678986000000,9.15,9.15,9.1,9.15,1113600],[1679072400000,9.15,9.15,9.15,9.15,602501],[1679331600000,9.15,9.25,9.15,9.25,321610],[1679418000000,9,9,8.9,9,1180411],[1679504400000,9,9.05,8.95,9.05,72602],[1679590800000,9,9.1,9,9,30000],[1679677200000,9.05,9.35,9.05,9.35,487250],[1679936400000,9.35,9.35,9.15,9.2,383836],[1680022800000,9.25,9.25,9.2,9.25,41414],[1680109200000,9.2,9.2,9.2,9.2,57200],[1680195600000,9.2,9.2,9.15,9.2,239300],[1680282000000,9.2,9.2,9.15,9.2,98211],[1680541200000,9.2,9.2,9.15,9.2,233100],[1680627600000,9.2,9.25,9.15,9.2,41600],[1680714000000,9.2,9.2,9.15,9.2,53810],[1680800400000,9.2,9.2,9.15,9.2,53810],[1680886800000,9.15,9.2,9.1,9.2,35800],[1681146000000,9.25,9.25,9.15,9.15,42400],[1681232400000,9.2,9.2,9.15,9.2,20000],[1681318800000,9.2,9.2,9.1,9.15,274200],[1681405200000,9.2,9.2,9.1,9.15,274200],[1681491600000,9.2,9.2,9.1,9.15,274200],[1681750800000,9.2,9.2,9.15,9.2,56400],[1681837200000,9.25,9.25,9.2,9.25,24302],[1681923600000,9.2,9.25,9.15,9.15,341305],[1682010000000,9.15,9.2,9.15,9.2,99600],[1682096400000,9.2,9.2,9.1,9.2,286900],[1682355600000,9.2,9.2,9.15,9.15,564700],[1682442000000,9.15,9.15,9.15,9.15,4000],[1682528400000,9.1,9.15,9,9.15,96601],[1682614800000,9.15,9.15,9.1,9.1,6200],[1682701200000,9.2,9.2,9.15,9.2,7300],[1682960400000,9.2,9.2,9.15,9.2,7300],[1683046800000,9.2,9.2,9.1,9.2,9100],[1683133200000,9.2,9.2,9.1,9.2,69001],[1683565200000,9.2,9.25,9.15,9.15,149300],[1683651600000,9.15,9.2,9.15,9.15,33800],[1683738000000,9.15,9.2,9.15,9.2,7900],[1683824400000,9.15,9.15,9.1,9.15,112704],[1683910800000,9.1,9.15,9.05,9.1,289806],[1684170000000,9.15,9.15,9.05,9.1,269702],[1684256400000,9.05,9.1,9.05,9.1,178087],[1684342800000,9.05,9.1,9,9.05,185600],[1684429200000,9.05,9.1,9,9,306000],[1684515600000,9.05,9.05,9,9.05,196800],[1684774800000,9.1,9.1,9.05,9.1,49200],[1684861200000,9.1,9.15,9.05,9.15,47200],[1684947600000,9.1,9.2,9.1,9.2,67000],[1685034000000,9.15,9.15,9.1,9.15,50901],[1685120400000,9.1,9.15,9.1,9.15,4318500],[1685379600000,9.1,9.2,9.05,9.15,104000],[1685466000000,9.15,9.15,9.05,9.05,52600],[1685552400000,9.1,9.15,9.05,9.05,26400],[1685638800000,9.05,9.1,9,9,232800],[1685725200000,9,9,9,9,53600],[1685984400000,9,9,9,9,53600],[1686070800000,9,9.1,9,9.1,75200],[1686157200000,9.1,9.1,9.1,9.1,39506],[1686243600000,9.1,9.1,9.05,9.1,104700],[1686330000000,9.05,9.05,9.05,9.05,19800],[1686589200000,9.05,9.1,9,9.05,60204],[1686675600000,9.05,9.05,9,9.05,153400],[1686762000000,9.1,9.1,9.05,9.05,8700],[1686848400000,9.05,9.05,9,9.05,13700],[1686934800000,9.05,9.05,9,9.05,114500],[1687194000000,9.05,9.1,9,9.05,48600],[1687280400000,9,9.05,9,9,12500],[1687366800000,9.1,9.1,9,9.05,94900],[1687453200000,9.05,9.1,9,9.05,48603],[1687539600000,9,9.05,8.95,9.05,309700],[1687798800000,8.95,9.05,8.95,9,102700],[1687885200000,9,9,8.95,9,1580200],[1687971600000,8.95,9,8.95,9,75521],[1688058000000,9,9,6.3,6.3,108100],[1688144400000,8.2,8.2,8.15,8.15,310220],[1688403600000,9,9,8.9,8.9,537040],[1688490000000,8.95,9,8.9,8.95,113901],[1688576400000,8.95,9,8.95,8.95,13900],[1688662800000,8.95,9,8.9,9,15100],[1688749200000,8.95,9,8.95,9,15200],[1689008400000,9,9,8.95,8.95,128500],[1689094800000,9,9,8.85,9,78206],[1689181200000,8.9,9,8.9,9,14200],[1689267600000,9,9,9,9,4700],[1689354000000,9,9,9,9,83300],[1689613200000,8.95,9,8.9,9,7800],[1689699600000,9,9,9,9,4500],[1689786000000,8.95,9.05,8.95,9,151300],[1689872400000,8.9,9,8.9,9,19700],[1689958800000,9,9,8.95,9,53400],[1690218000000,8.95,9,8.85,9,159801],[1690304400000,8.9,9,8.85,8.85,128500],[1690390800000,8.85,8.95,8.75,8.95,102300],[1690477200000,8.9,8.95,8.75,8.95,99207],[1690563600000,8.9,8.95,8.75,8.95,99207],[1690822800000,9,9,8.7,8.7,287402],[1690995600000,8.7,8.8,8.7,8.8,21720],[1691082000000,8.95,9,8.9,9,78600],[1691168400000,8.95,9,8.95,9,2500],[1691686800000,8.9,9,8.9,8.95,32100],[1691773200000,8.95,9,8.95,9,24200],[1692205200000,8.95,9,8.95,9,71312],[1692378000000,9,9,8.95,9,331100],[1692637200000,8.95,8.95,8.8,8.85,350305],[1692896400000,8.9,9,8.9,8.9,460700],[1692982800000,8.85,8.9,8.85,8.9,108742],[1693242000000,8.9,8.9,8.85,8.9,143489],[1693328400000,8.6,8.75,8.6,8.7,294216],[1693414800000,8.7,8.7,8.5,8.5,288362],[1693501200000,8.5,8.55,8.5,8.55,125237],[1693587600000,8.55,8.65,8.55,8.65,104710],[1693933200000,8.9,8.9,8.8,8.9,125200],[1694106000000,8.8,8.85,8.8,8.85,44400],[1694192400000,8.85,8.85,8.75,8.85,73100],[1695056400000,8.8,8.8,8.65,8.75,276400],[1695142800000,8.8,8.8,8.75,8.8,85500],[1695229200000,8.75,8.75,8.75,8.75,28400],[1695315600000,8.7,8.85,8.7,8.85,121400],[1695661200000,8.75,8.8,8.75,8.8,101200],[1695747600000,8.8,8.8,8.7,8.8,149600],[1695834000000,8.75,8.75,8.75,8.75,8500],[1695920400000,8.7,8.8,8.7,8.8,374900],[1696006800000,8.75,8.8,8.75,8.8,37900],[1696266000000,8.75,8.75,8.75,8.75,83100],[1696352400000,8.75,8.75,8.7,8.75,21400],[1696438800000,8.75,8.8,8.65,8.8,83100],[1696525200000,8.8,8.8,8.8,8.8,20200],[1696611600000,8.8,8.8,8.75,8.8,54200],[1696870800000,8.8,8.8,8.65,8.8,116400],[1696957200000,8.8,8.8,8.7,8.7,49500],[1697043600000,8.75,8.8,8.7,8.8,44200],[1697130000000,8.75,8.8,8.7,8.75,16600],[1697475600000,8.65,8.75,8.6,8.75,14400],[1697562000000,8.75,8.75,8.75,8.75,2100],[1697648400000,8.7,8.7,8.7,8.7,18100],[1697734800000,8.7,8.7,8.65,8.7,19000],[1697821200000,8.7,8.7,8.6,8.65,40500],[1698166800000,8.65,8.65,8.6,8.6,38200],[1698253200000,8.65,8.65,8.55,8.65,58700],[1698339600000,8.6,8.6,8.6,8.6,20000],[1698426000000,8.6,8.65,8.6,8.65,31200],[1698685200000,0,0,0,8.65,0],[1698771600000,8.6,8.65,8.55,8.65,10400],[1698858000000,0,0,0,8.65,0],[1698944400000,8.65,8.85,8.65,8.65,160700],[1699030800000,8.65,8.65,8.6,8.65,55500],[1699290000000,8.65,8.7,8.55,8.65,127000],[1699376400000,8.55,8.7,8.5,8.65,173500],[1699462800000,8.5,8.6,8.45,8.6,119500],[1699549200000,8.5,8.55,8.45,8.55,51000],[1699635600000,8.5,8.55,8.45,8.55,27900],[1699894800000,8.55,8.65,8.55,8.65,16400],[1699981200000,8.65,8.7,8.65,8.65,104400],[1700067600000,8.65,8.65,8.6,8.65,154600],[1700154000000,8.65,8.65,8.45,8.65,313800],[1700240400000,8.6,8.6,8.5,8.6,132400],[1700499600000,8.65,8.65,8.6,8.65,79100],[1700586000000,8.6,8.65,8.55,8.65,259600],[1700672400000,8.65,8.65,8.55,8.65,731500],[1700758800000,8.6,8.6,8.45,8.55,669200],[1700845200000,8.55,8.55,8.4,8.5,186500],[1701104400000,8.5,8.55,8.5,8.5,721500],[1701190800000,8.6,8.6,8.5,8.6,288700],[1701277200000,8.6,8.65,8.55,8.6,443400],[1701363600000,8.6,8.65,8.6,8.65,246700],[1701450000000,8.65,8.65,8.6,8.6,687800],[1701709200000,8.6,8.65,8.6,8.65,366900],[1701882000000,8.35,8.5,8.35,8.5,154000],[1701968400000,8.5,8.6,8.4,8.6,241200],[1702054800000,8.6,8.65,8.55,8.65,208100],[1702400400000,8.6,8.65,8.6,8.6,99700],[1702486800000,8.6,8.6,8.45,8.5,194800],[1702573200000,8.5,8.65,8.45,8.65,274100],[1702659600000,8.65,8.65,8.6,8.65,142700],[1702918800000,8.6,8.65,8.45,8.6,230400],[1703005200000,8.5,8.6,8.5,8.6,201900],[1703091600000,8.6,8.6,8.45,8.6,161300],[1703178000000,8.6,8.6,8.5,8.55,6300],[1703264400000,8.55,8.55,8.5,8.55,159800],[1703264400000,8.55,8.55,8.5,8.55,159800],[1703523600000,8.45,8.55,8.45,8.55,294200],[1703523600000,8.45,8.55,8.45,8.55,294200],[1703610000000,8.5,8.55,8.4,8.45,447000],[1703696400000,8.45,8.6,8.45,8.6,102600],[1703782800000,8.55,8.6,8.45,8.5,585700],[1704214800000,8.5,8.6,8.5,8.6,97100],[1704301200000,8.6,8.65,8.55,8.65,138300],[1704387600000,8.65,8.65,8.55,8.65,333000],[1704474000000,8.65,8.65,8.6,8.6,464600],[1704733200000,8.5,8.65,8.5,8.55,175100],[1704819600000,8.6,8.65,8.6,8.6,113500],[1704906000000,8.65,8.65,8.6,8.65,59300],[1704992400000,8.65,8.65,8.55,8.6,79600],[1705078800000,8.65,8.65,8.6,8.65,52200],[1705338000000,8.65,8.65,8.6,8.65,7800],[1705424400000,8.65,8.65,8.6,8.65,13000],[1705510800000,8.6,8.65,8.6,8.65,15700],[1705597200000,8.6,8.65,8.6,8.65,62000],[1705942800000,8.6,8.65,8.55,8.65,135300],[1706029200000,8.6,8.65,8.55,8.65,28800],[1706115600000,8.6,8.65,8.6,8.65,45500],[1706202000000,8.65,8.65,8.65,8.65,200],[1706288400000,8.6,8.6,8.6,8.6,162100],[1706547600000,8.6,8.6,8.6,8.6,122000],[1706634000000,8.6,8.6,8.55,8.6,28100],[1706720400000,8.6,8.6,8.55,8.6,86100],[1706806800000,8.55,8.65,8.55,8.65,70300],[1706893200000,8.6,8.7,8.6,8.7,85800],[1707152400000,8.65,8.65,8.65,8.65,600],[1707238800000,8.55,8.65,8.55,8.65,25500],[1707325200000,8.65,8.65,8.6,8.6,112300],[1707411600000,8.6,8.6,8.6,8.6,11000],[1707498000000,8.55,8.6,8.55,8.6,147100],[1707757200000,8.55,8.6,8.5,8.6,57900],[1707843600000,8.6,8.6,8.55,8.6,223100],[1707930000000,8.6,8.6,8.6,8.6,177600],[1708016400000,8.6,8.65,8.55,8.65,86200],[1708102800000,8.65,8.7,8.5,8.5,322600],[1708362000000,8.55,8.65,8.55,8.6,523300],[1708448400000,8.6,8.65,8.6,8.65,10600],[1708534800000,8.6,8.7,8.55,8.7,111300],[1708621200000,8.7,8.75,8.65,8.65,221500],[1708707600000,8.65,8.7,8.65,8.7,54600],[1709053200000,8.65,8.65,8.55,8.65,329100],[1709139600000,8.6,8.6,8.55,8.6,230500],[1709226000000,8.5,8.5,8.35,8.5,764100],[1709312400000,8.5,8.55,8.45,8.5,102400],[1709571600000,8.45,8.5,8.45,8.5,14800],[1709658000000,8.5,8.55,8.45,8.55,50700],[1709744400000,8.5,8.55,8.5,8.55,1100],[1709830800000,8.5,8.6,8.5,8.6,116800],[1709917200000,8.6,8.6,8.55,8.6,201400],[1710176400000,8.6,8.6,8.55,8.6,355600],[1710262800000,8.55,8.6,8.55,8.6,300],[1710349200000,8.6,8.6,8.6,8.6,55000],[1710435600000,8.6,8.6,8.6,8.6,202700],[1710522000000,8.6,8.6,8.55,8.6,34400],[1710781200000,8.6,8.6,8.5,8.6,238000],[1710867600000,8.6,8.6,8.55,8.6,81100],[1710954000000,8.6,8.6,8.55,8.6,104800],[1711040400000,8.6,8.6,8.55,8.55,124600],[1711126800000,8.55,8.6,8.55,8.6,17900],[1711386000000,8.6,8.6,8.55,8.6,11200],[1711472400000,8.6,8.6,8.6,8.6,78200],[1711558800000,8.6,8.6,8.55,8.6,7300],[1711645200000,8.6,8.6,8.55,8.6,36900],[1711731600000,8.6,8.6,8.55,8.55,30700],[1711990800000,8.6,8.6,8.55,8.6,83600],[1712077200000,8.6,8.6,8.45,8.55,293500],[1712250000000,8.55,8.55,8.4,8.4,199500],[1712336400000,8.5,8.5,8.35,8.4,80900],[1712682000000,8.45,8.5,8.45,8.5,41900],[1712768400000,8.45,8.5,8.45,8.5,79300],[1712854800000,8.45,8.5,8.45,8.5,26800],[1713373200000,8.5,8.5,8.5,8.5,351900],[1713459600000,8.5,8.5,8.45,8.5,31600],[1713546000000,8.5,8.5,8.45,8.5,17500],[1713805200000,8.5,8.5,8.45,8.5,58900],[1713891600000,8.5,8.5,8.45,8.5,17400],[1713978000000,8.5,8.5,8.45,8.5,7300],[1714064400000,8.5,8.5,8.45,8.5,74400],[1714150800000,8.5,8.5,8.45,8.5,15900],[1714410000000,8.5,8.5,8.45,8.5,33800],[1714496400000,8.5,8.5,8.45,8.5,34600],[1714669200000,8.45,8.5,8.45,8.5,122200],[1714755600000,8.5,8.5,8.45,8.5,19700],[1715101200000,8.5,8.55,8.45,8.5,63900],[1715187600000,8.55,8.55,8.45,8.45,195600],[1715274000000,8.5,8.6,8.45,8.55,188500],[1715360400000,8.5,8.55,8.45,8.55,293800],[1715619600000,8.45,8.5,8.45,8.5,76600],[1715706000000,8.5,8.5,8.45,8.5,210600],[1715792400000,8.5,8.5,8.45,8.5,36400],[1715878800000,8.5,8.55,8.5,8.55,73200],[1715965200000,8.5,8.6,8.5,8.55,440200],[1716224400000,8.5,8.55,8.5,8.55,96000],[1716310800000,8.5,8.5,8.45,8.5,123300],[1716483600000,8.5,8.5,8.5,8.5,68700],[1716570000000,8.5,8.5,8.5,8.5,21100],[1716829200000,8.55,8.55,8.45,8.5,85400],[1716915600000,8.5,8.5,8.5,8.5,156000],[1717002000000,8.5,8.5,8.5,8.5,102900],[1717088400000,8.5,8.55,8.5,8.55,119500],[1717174800000,8.4,8.4,8.25,8.35,473800],[1717520400000,8.35,8.4,8.25,8.3,388800],[1717606800000,8.3,8.35,8.2,8.2,405400],[1717693200000,8.3,8.35,8.3,8.3,45400],[1717693200000,8.3,8.35,8.3,8.3,45400],[1717693200000,8.3,8.35,8.3,8.3,45400],[1717779600000,8.3,8.4,8.3,8.35,444800],[1718038800000,8.3,8.35,8.3,8.3,40700],[1718125200000,8.3,8.3,8.25,8.3,142900],[1718211600000,8.3,8.3,8.2,8.25,142200],[1718298000000,8.25,8.3,8.2,8.25,1116600],[1718384400000,8.2,8.3,8.2,8.2,195900],[1718643600000,8.2,8.3,8.2,8.25,23100],[1718730000000,8.25,8.3,8.2,8.25,30800],[1718816400000,8.25,8.25,8.15,8.2,103100],[1718902800000,8.25,8.25,8.1,8.2,139000],[1718989200000,8.2,8.2,8.2,8.2,676800],[1719248400000,8.2,8.2,7.95,8.1,478500],[1719334800000,8.05,8.05,7.95,8,47400],[1719421200000,7.95,7.95,7.9,7.95,97400],[1719507600000,7.95,7.95,7.9,7.9,78000],[1719594000000,7.9,8.3,7.7,8.05,408100],[1719853200000,8.05,8.1,7.9,7.9,7500],[1719939600000,7.95,7.95,7.75,7.85,48700],[1720026000000,7.95,7.95,7.75,7.8,44200],[1720112400000,7.65,7.8,7.65,7.8,949500],[1720198800000,7.8,7.8,7.75,7.8,32900],[1720458000000,7.8,7.95,7.8,7.9,83300],[1720544400000,7.95,8,7.9,7.9,1007400],[1720630800000,7.95,8,7.95,7.95,21400],[1720717200000,8,8.1,8,8.05,540800],[1720803600000,8.1,8.2,8.1,8.15,196000],[1721062800000,8.1,8.2,8.1,8.2,892700],[1721149200000,8.2,8.25,8.2,8.25,117400],[1721235600000,8.25,8.3,8.25,8.3,137000],[1721322000000,8.3,8.35,8.3,8.35,124800],[1721408400000,8.35,8.35,8.3,8.35,20200],[1721754000000,8.3,8.35,8.3,8.3,484300],[1721840400000,8.3,8.3,8.15,8.2,323000],[1721926800000,8.25,8.25,8.15,8.2,301800],[1722013200000,8.25,8.25,8.2,8.2,14500],[1722358800000,8.25,8.25,8.2,8.25,17500],[1722445200000,8.25,8.25,8.2,8.25,13600],[1722531600000,8.25,8.35,8.2,8.3,556300],[1722618000000,8.25,8.35,8.25,8.35,338200],[1722877200000,8.3,8.35,8.25,8.3,200400],[1722963600000,8.25,8.35,8.25,8.35,131300],[1723050000000,8.35,8.35,8.3,8.35,187200],[1723136400000,8.35,8.35,8.25,8.35,273200],[1723222800000,8.35,8.35,8.3,8.35,172100],[1723568400000,8.35,8.35,8.3,8.35,65500],[1723654800000,8.35,8.4,8.3,8.3,257600],[1723741200000,8.35,8.4,8.35,8.4,21800],[1723827600000,8.35,8.45,8.35,8.45,162700],[1724086800000,8.45,8.45,8.4,8.45,72700],[1724173200000,8.45,8.5,8.35,8.45,245900],[1724259600000,8.5,8.5,8.4,8.45,38100],[1724346000000,8.5,8.5,8.35,8.4,120400],[1724432400000,8.45,8.45,8.4,8.4,73200],[1724691600000,8.4,8.4,8.3,8.35,266600],[1724778000000,8.35,8.35,8.25,8.3,286600],[1724864400000,8.3,8.3,8.2,8.25,484100],[1724950800000,8.25,8.3,8.15,8.25,496200],[1725037200000,8.1,8.15,8.05,8.15,432200],[1725296400000,8.1,8.1,8.05,8.1,104100],[1725382800000,8.1,8.15,8.05,8.1,79400],[1725469200000,8.15,8.15,8.1,8.1,90200],[1725555600000,8.1,8.15,8.05,8.1,212400],[1725642000000,8.1,8.15,8.1,8.1,307500],[1725901200000,8.05,8.1,8.05,8.1,292000],[1725987600000,8.1,8.25,8.1,8.2,1710400],[1726074000000,8.2,8.35,8.2,8.25,1515400],[1726160400000,8.3,8.3,8.25,8.3,166600],[1726246800000,8.3,8.3,8.15,8.2,421900],[1726506000000,8.2,8.45,8.2,8.25,1078300],[1726592400000,8.35,8.35,8.25,8.3,237900],[1726678800000,8.3,8.4,8.3,8.35,342400],[1726765200000,8.4,8.45,8.35,8.45,440700],[1726851600000,8.45,8.45,8.4,8.45,483500],[1727110800000,8.45,8.85,8.45,8.75,1274700],[1727197200000,8.8,8.9,8.65,8.75,579600],[1727283600000,8.7,8.7,8.5,8.5,712000],[1727370000000,8.5,8.55,8.45,8.45,174400],[1727456400000,8.45,8.55,8.45,8.5,277800],[1727715600000,8.5,8.6,8.4,8.45,184900],[1727802000000,8.5,8.55,8.35,8.5,535200],[1727888400000,8.5,8.55,8.45,8.5,346300],[1727974800000,8.5,8.5,8.4,8.45,445400],[1728061200000,8.45,8.65,8.4,8.6,247400],[1728320400000,8.6,8.6,8.5,8.55,103500],[1728406800000,8.5,8.5,8.45,8.5,155500],[1728493200000,8.5,8.5,8.45,8.5,3100],[1728579600000,8.5,8.55,8.4,8.55,118100],[1728666000000,8.55,8.55,8.5,8.55,46656900],[1729011600000,8.55,8.55,8.45,8.45,11968300],[1729098000000,8.45,8.7,8.45,8.65,159600],[1729184400000,8.65,8.7,8.6,8.65,124700],[1729270800000,8.65,8.65,8.6,8.65,34500],[1729530000000,8.6,8.65,8.6,8.65,18100],[1729616400000,8.65,8.65,8.6,8.65,33500],[1729789200000,8.65,8.65,8.6,8.65,29600],[1729875600000,8.6,8.65,8.6,8.65,47300],[1730134800000,8.55,8.65,8.55,8.65,63200],[1730221200000,8.65,8.7,8.65,8.65,96200],[1730307600000,8.65,8.65,8.6,8.65,58000],[1730394000000,8.65,8.65,8.6,8.6,137700],[1730480400000,8.6,8.65,8.55,8.55,130600],[1730739600000,8.65,8.65,8.6,8.6,40100],[1730826000000,8.6,8.65,8.6,8.65,58400],[1730912400000,8.6,8.65,8.6,8.6,44300],[1730998800000,8.6,8.6,8.45,8.5,204700],[1731085200000,8.45,8.6,8.45,8.6,45400],[1731344400000,8.55,8.55,8.5,8.5,10900],[1731430800000,8.5,8.55,8.5,8.5,10200],[1731517200000,8.55,8.55,8.5,8.55,137900],[1731603600000,8.55,8.6,8.5,8.6,21400],[1731690000000,8.6,8.6,8.55,8.55,85200],[1731949200000,8.55,8.6,8.55,8.6,352800],[1732035600000,8.6,8.6,8.55,8.6,90000],[1732122000000,8.6,8.6,8.55,8.6,21600],[1732208400000,8.6,8.65,8.55,8.55,263100],[1732294800000,8.6,8.6,8.55,8.55,275200],[1732554000000,8.55,8.55,8.5,8.5,418900],[1732640400000,8.5,8.55,8.5,8.5,353200],[1732726800000,8.5,8.6,8.5,8.55,346600],[1732813200000,8.55,8.55,8.5,8.55,212200],[1732899600000,8.35,8.4,8.35,8.4,191700],[1733158800000,8.35,8.4,8.35,8.4,26600],[1733245200000,8.45,8.45,8.35,8.4,17600],[1733331600000,8.45,8.45,8.35,8.4,106400],[1733504400000,8.35,8.45,8.35,8.45,46800],[1733763600000,8.45,8.45,8.4,8.4,111200],[1733936400000,8.45,8.45,8.4,8.45,66400],[1734022800000,8.45,8.5,8.45,8.45,282700],[1734109200000,8.45,8.5,8.45,8.5,161500],[1734368400000,8.5,8.5,8.45,8.45,126500],[1734454800000,8.45,8.45,8.35,8.45,196800],[1734541200000,8.45,8.5,8.45,8.45,46800],[1734627600000,8.4,8.5,8.4,8.45,93300],[1734714000000,8.4,8.45,8.4,8.45,164100],[1734973200000,8.45,8.45,8.4,8.45,160700],[1735059600000,8.45,8.45,8.45,8.45,208900],[1735146000000,8.45,8.45,8.4,8.4,95500],[1735232400000,8.4,8.5,8.4,8.5,139600],[1735318800000,8.5,8.5,8.4,8.4,67000],[1735578000000,8.45,8.5,8.45,8.5,143200],[1735837200000,8.5,8.5,8.45,8.5,168000],[1735923600000,8.45,8.5,8.45,8.5,16900],[1736182800000,8.5,8.55,8.45,8.45,181500],[1736269200000,8.5,8.5,8.45,8.5,56000],[1736355600000,8.5,8.5,8.45,8.5,68900],[1736442000000,8.45,8.5,8.45,8.5,79400],[1736528400000,8.5,8.5,8.45,8.45,89900],[1736787600000,8.4,8.5,8.4,8.45,236500],[1736874000000,8.45,8.45,8.4,8.45,98900],[1736960400000,8.45,8.45,8.35,8.4,453100],[1737046800000,8.45,8.45,8.35,8.4,191400],[1737133200000,8.4,8.4,8.3,8.35,114100],[1737392400000,8.35,8.45,8.35,8.4,24900],[1737478800000,8.4,8.45,8.3,8.4,135800],[1737565200000,8.4,8.4,8.35,8.4,84300],[1737651600000,8.4,8.45,8.4,8.45,29700],[1737738000000,8.45,8.45,8.4,8.4,27000],[1737997200000,8.45,8.45,8.35,8.35,45400],[1738083600000,8.4,8.4,8.35,8.35,7200],[1738170000000,8.4,8.45,8.4,8.45,151600],[1738256400000,8.45,8.45,8.45,8.45,64400],[1738342800000,8.4,8.45,8.4,8.4,156100],[1738602000000,8.45,8.45,8.35,8.4,211700],[1738688400000,8.4,8.45,8.4,8.45,16600],[1738774800000,8.45,8.45,8.4,8.45,31300],[1738861200000,8.45,8.45,8.35,8.35,271100],[1738947600000,8.35,8.45,8.35,8.35,404400],[1739206800000,8.35,8.45,8.35,8.35,251500],[1739293200000,8.4,8.4,8.35,8.4,100900],[1739466000000,8.45,8.45,8.4,8.4,268400],[1739552400000,8.45,8.45,8.4,8.4,154800],[1739811600000,8.45,8.45,8.4,8.4,110900],[1739898000000,8.45,8.45,8.4,8.4,357100],[1739984400000,8.45,8.5,8.4,8.4,521400],[1740070800000,8.35,8.45,8.35,8.4,176500],[1740157200000,8.45,8.45,8.4,8.4,188800],[1740416400000,8.4,8.45,8.4,8.4,189600],[1740502800000,8.45,8.45,8.4,8.4,253000],[1740589200000,8.4,8.45,8.35,8.45,118000],[1740675600000,8.4,8.45,8.4,8.4,52900],[1740762000000,8.45,8.45,8.35,8.4,387100],[1741021200000,8.4,8.55,8.4,8.4,277900],[1741107600000,8.3,8.3,8.25,8.3,198100],[1741194000000,8.3,8.3,8.25,8.25,15500],[1741280400000,8.25,8.3,8.25,8.3,25600],[1741366800000,8.3,8.3,8.2,8.2,44100],[1741626000000,8.3,8.3,8.15,8.15,82500],[1741712400000,8.2,8.2,8.15,8.15,49300],[1741798800000,8.15,8.2,8.15,8.15,120300],[1741885200000,8.15,8.2,8.15,8.2,40900],[1741971600000,8.15,8.2,8.15,8.2,468800],[1742230800000,8.2,8.25,8.15,8.25,284700],[1742317200000,8.2,8.2,8.15,8.2,17100],[1742403600000,8.15,8.2,8.15,8.2,34700],[1742490000000,8.2,8.25,8.15,8.15,324800],[1742576400000,8.2,8.2,8.05,8.05,650700],[1742835600000,8.05,8.1,8,8.05,122900],[1742922000000,8.1,8.15,8.1,8.15,13800],[1743008400000,8.1,8.15,8.1,8.1,62200],[1743094800000,8.15,8.15,8.1,8.1,72700],[1743181200000,8.15,8.2,8.1,8.1,23900],[1743440400000,8.05,8.1,8.05,8.1,143700],[1743526800000,8.1,8.15,8.1,8.1,18400],[1743613200000,8.1,8.15,8.1,8.1,36900],[1743699600000,8.1,8.15,8.05,8.15,23400],[1743786000000,8.1,8.1,8.05,8.1,133900],[1744131600000,8,8,7.5,7.65,226900],[1744218000000,7.55,7.55,6.7,7.25,316200],[1744304400000,7.45,7.6,7.45,7.45,135500],[1744390800000,7.4,7.95,7.4,7.9,31800],[1744822800000,8,8.05,7.9,8,104900],[1744909200000,8,8,7.85,8,97400],[1744995600000,7.95,7.95,7.85,7.95,183300],[1745254800000,7.95,8.1,7.95,8.1,65900],[1745341200000,8.05,8.1,7.9,8,189100],[1745427600000,8.05,8.05,8,8,222100],[1745514000000,8,8.05,7.95,7.95,301900],[1745600400000,8.05,8.05,8,8.05,451500],[1745859600000,7.8,7.9,7.8,7.85,637000],[1745946000000,7.85,7.9,7.8,7.85,89600],[1746032400000,7.85,7.9,7.8,7.8,141000],[1746205200000,7.85,7.85,7.8,7.85,161000],[1746550800000,7.85,7.85,7.75,7.75,165700],[1746637200000,7.85,7.85,7.75,7.8,119400],[1746723600000,7.8,7.8,7.75,7.8,304700],[1746810000000,7.8,7.8,7.7,7.75,326500],[1746810000000,7.8,7.8,7.7,7.75,326500],[1747155600000,7.75,7.8,7.7,7.75,306000],[1747242000000,7.75,7.8,7.65,7.65,645800],[1747414800000,7.25,7.3,7.25,7.25,286300],[1747674000000,7.25,7.3,7.2,7.2,282900],[1747760400000,7.2,7.25,7.2,7.25,174900],[1747846800000,7.25,7.35,7.25,7.35,339000],[1747933200000,7.35,7.45,7.3,7.4,932600],[1748019600000,7.4,7.4,7.3,7.4,798500],[1748278800000,7.4,7.4,7.35,7.35,103100],[1748365200000,7.4,7.4,7.35,7.4,185200],[1748451600000,7.4,7.4,7.35,7.4,260400],[1748538000000,7.35,7.55,7.35,7.55,268800],[1748624400000,7.5,7.6,7.45,7.6,247100],[1749056400000,7.6,7.6,7.5,7.5,141600],[1749142800000,7.55,7.55,7.5,7.5,19700],[1749229200000,7.55,7.6,7.45,7.5,85700],[1749488400000,7.45,7.45,7.25,7.3,882500],[1749574800000,7.3,7.3,7.25,7.25,385400],[1749661200000,7.35,7.35,7.25,7.3,56400],[1749747600000,7.3,7.3,7.2,7.25,328700],[1749834000000,7.25,7.25,7.2,7.25,109700],[1750093200000,7.25,7.3,7.2,7.3,240800],[1750179600000,7.3,7.3,7.2,7.25,43200],[1750266000000,7.25,7.3,7.2,7.25,78000],[1750352400000,7.2,7.25,7.15,7.2,350300],[1750438800000,7.2,7.3,7.2,7.3,350400],[1750698000000,7.2,7.2,7.15,7.2,272000],[1750784400000,7.2,7.25,7.15,7.2,363100],[1750870800000,7.25,7.25,7.1,7.25,108900],[1750957200000,7.2,7.2,7.15,7.2,59400],[1751043600000,7.2,7.2,7.1,7.2,179800],[1751302800000,7.15,7.2,7.1,7.2,68700],[1751389200000,7.1,7.2,7.1,7.2,419200],[1751475600000,7.15,7.2,7.15,7.2,140900],[1751562000000,7.2,7.2,7.15,7.2,39800],[1751648400000,7.2,7.2,7.15,7.2,134200],[1751907600000,7.15,7.2,7.15,7.2,309100],[1751994000000,7.15,7.2,7.1,7.2,84100],[1752080400000,7.2,7.2,7.15,7.15,20900],[1752253200000,7.2,7.2,7.15,7.2,107500],[1752512400000,7.15,7.2,7.1,7.2,600700],[1752598800000,7.2,7.2,7.15,7.2,789900],[1752685200000,7.15,7.2,7.15,7.2,118000],[1752771600000,7.15,7.2,7.15,7.2,245400],[1752858000000,7.2,7.2,7.15,7.2,158300],[1753117200000,7.2,7.2,7.15,7.15,53000],[1753203600000,7.2,7.2,7.15,7.2,199500],[1753290000000,7.2,7.2,7.15,7.2,417300],[1753376400000,7.2,7.2,7.2,7.2,10654400],[1753462800000,7.2,7.2,7.15,7.2,717100],[1753808400000,7.2,7.2,7.15,7.2,361300],[1753894800000,7.15,7.2,7.15,7.2,418300],[1753981200000,7.2,7.25,7.15,7.2,245900],[1754067600000,7.2,7.2,7.15,7.2,371000],[1754326800000,7.2,7.2,7.15,7.2,64500],[1754413200000,7.2,7.2,7.15,7.2,266900],[1754499600000,7.2,7.2,7.15,7.2,408200],[1754586000000,7.2,7.2,7.15,7.2,386000],[1754672400000,7.2,7.2,7.15,7.15,174400],[1755104400000,7.2,7.2,7.15,7.2,571300],[1755190800000,7.2,7.2,7.15,7.2,127100],[1755277200000,7.15,7.2,7.1,7.2,800600],[1755536400000,7.2,7.2,7.15,7.2,343400],[1755622800000,7.2,7.2,7.15,7.15,309500],[1755709200000,7.2,7.2,7.1,7.15,127300],[1755795600000,7.15,7.2,7.15,7.15,116400],[1755882000000,7.15,7.2,7.15,7.2,101200],[1756227600000,7.15,7.2,7.15,7.2,261300],[1756314000000,7.15,7.2,7.15,7.15,286200],[1756400400000,7.1,7.2,7.1,7.2,364800],[1756486800000,7.2,7.2,7.15,7.2,56300],[1756746000000,7.2,7.2,7.15,7.2,359300],[1756832400000,7.2,7.2,7.15,7.15,489600],[1756918800000,7.2,7.2,7.15,7.2,114500],[1757005200000,7.15,7.2,7.15,7.2,199500],[1757091600000,7.2,7.2,7.15,7.15,164500],[1757350800000,7.15,7.2,7.15,7.2,261700],[1757437200000,7.2,7.2,7.15,7.15,266400],[1757523600000,7.2,7.2,7.15,7.2,507600],[1757610000000,7.2,7.2,7.2,7.2,17500],[1757696400000,7.2,7.2,7.15,7.2,350000],[1757955600000,7.2,7.3,7.2,7.25,1602500],[1758042000000,7.25,7.25,7.2,7.25,376200],[1758128400000,7.25,7.25,7.2,7.25,929600],[1758214800000,7.2,7.25,7.2,7.25,1296500],[1758301200000,7.25,7.25,7.2,7.25,956300],[1758560400000,7.25,7.25,7.15,7.2,413600],[1758646800000,7.2,7.25,7.15,7.15,301100],[1758733200000,7.15,7.2,7.1,7.2,244500],[1758819600000,7.2,7.2,7.15,7.2,86500],[1758906000000,7.2,7.2,7.2,7.2,445300],[1759165200000,7.2,7.2,7.15,7.2,77100],[1759251600000,7.2,7.25,7.15,7.25,264200],[1759338000000,7.25,7.25,7.15,7.25,153900],[1759424400000,7.2,7.2,7.15,7.2,84100],[1759510800000,7.2,7.25,7.15,7.25,309200],[1759770000000,7.2,7.2,7.15,7.15,806300],[1759856400000,7.2,7.25,7.15,7.25,1103800],[1759942800000,7.2,7.25,7.15,7.25,398100],[1760029200000,7.2,7.2,7.15,7.2,817800],[1760115600000,7.2,7.2,7.15,7.15,69500],[1760461200000,7.2,7.2,7.15,7.15,264300],[1760547600000,7.15,7.15,7.1,7.15,97800],[1760634000000,7.15,7.15,7.1,7.15,143900],[1760720400000,7.15,7.15,7,7,1196400],[1760979600000,7,7.05,7,7,307000],[1761066000000,7,7.15,7,7.1,300000],[1761152400000,7.1,7.1,7.05,7.1,55000],[1761325200000,7.1,7.1,6.95,7,826900],[1761584400000,7.05,7.05,7,7.05,307100],[1761670800000,7.05,7.05,7,7.05,149400],[1761757200000,7.05,7.05,7.05,7.05,16300],[1761843600000,7.05,7.05,7,7,255700],[1761930000000,7.05,7.05,7,7.05,165800],[1762189200000,7.05,7.05,6.95,7,429800],[1762275600000,7,7.05,6.9,7.05,820800],[1762362000000,6.95,7.1,6.95,7.1,254700],[1762448400000,7.05,7.1,6.95,7.05,822700],[1762534800000,7.05,7.1,7.05,7.1,62200],[1762794000000,7.1,7.1,7,7.1,124300],[1762880400000,7.1,7.1,7,7,569600],[1762966800000,7.05,7.05,6.9,7,472700],[1763053200000,7,7,6.95,7,94200],[1763139600000,7.05,7.2,7.05,7.15,208400],[1763398800000,7.1,7.2,7.1,7.2,370200],[1763485200000,7.2,7.2,7.15,7.2,107600],[1763571600000,7.15,7.2,7.15,7.2,276300],[1763658000000,7.2,7.25,7.15,7.2,2634100],[1763744400000,7.2,7.2,7.15,7.2,143700],[1764003600000,7.25,7.3,7.15,7.2,931900],[1764090000000,7.2,7.25,7.2,7.25,265100],[1764176400000,7.2,7.2,7.15,7.2,1047100],[1764262800000,7.2,7.2,7.15,7.2,508200],[1764349200000,7.05,7.05,6.95,7.05,1065600],[1764608400000,7,7.05,6.8,6.85,1640400],[1764694800000,6.9,7,6.9,7,1064300],[1764781200000,7,7,6.95,7,314200],[1764867600000,7,7,6.95,7,163800],[1765213200000,6.95,7,6.95,7,190700],[1765299600000,7,7,6.95,7,405600],[1765472400000,6.95,7,6.9,6.95,741200],[1765558800000,7,7,6.95,6.95,100100]]