[[1655312400000,18.9,19.1,17,17.2,18868831],[1655398800000,17.6,17.7,16.8,16.8,5880131],[1655485200000,17.2,18.1,17,17.7,23935661],[1655744400000,17.5,18.1,16.9,17.1,9624442],[1655830800000,17.2,17.4,16.9,16.9,2315679],[1655917200000,16.9,17,16,16.1,3086750],[1656003600000,16.2,16.3,15.9,16,1225563],[1656090000000,16.2,16.6,16,16.1,2400909],[1656349200000,16.2,16.5,16.1,16.1,1177990],[1656435600000,16.1,16.2,15.9,15.9,803611],[1656522000000,15.9,15.9,15.3,15.5,1920414],[1656608400000,15.5,15.8,14.5,14.7,2835008],[1656694800000,14.8,15,13.9,13.9,2045755],[1656954000000,14,14.2,13.6,13.6,1729190],[1657040400000,13.8,13.8,12.5,12.5,1729374],[1657126800000,12.7,12.8,12.2,12.4,1272701],[1657213200000,12.7,13.4,12.6,13.1,1955441],[1657299600000,13.1,13.4,12.8,12.8,824800],[1657558800000,12.8,12.8,12.5,12.5,554202],[1657645200000,12.6,12.8,12.3,12.5,595100],[1657731600000,12.6,12.8,12.3,12.5,595100],[1657818000000,12.6,12.9,12.4,12.5,507820],[1657904400000,12.5,12.7,12.3,12.5,453300],[1658163600000,12.7,13.6,12.6,13.4,2398567],[1658250000000,13.3,13.4,12.9,13.1,862120],[1658336400000,13.2,13.8,13.1,13.5,2123869],[1658422800000,13.5,13.7,13.2,13.5,642300],[1658509200000,13.6,13.8,13,13.1,1080600],[1658768400000,13.1,13.4,13.1,13.2,216400],[1658854800000,13.2,13.7,13.2,13.2,955033],[1658941200000,13.4,13.5,13.3,13.3,291500],[1659027600000,13.4,13.5,13.3,13.3,291500],[1659114000000,13.4,13.5,13.3,13.3,291500],[1659373200000,13.4,13.9,13.3,13.7,1942502],[1659459600000,13.6,13.9,13.6,13.6,642900],[1659546000000,13.7,13.8,13.4,13.6,487900],[1659632400000,13.7,15,13.6,14.6,4388853],[1659718800000,14.4,14.8,14.4,14.7,783801],[1659978000000,14.9,15,14.4,14.5,657105],[1660064400000,14.7,14.8,14.4,14.4,339633],[1660150800000,14.5,14.5,13.7,13.7,927957],[1660237200000,13.9,14.4,13.7,14,1007900],[1660323600000,13.9,14.4,13.7,14,1007900],[1660582800000,14,14.4,13.8,14,957209],[1660755600000,14,14.2,13.7,14.2,350032],[1660842000000,14.3,14.4,14.1,14.3,271310],[1660928400000,14.3,15,14.3,14.8,1950521],[1661187600000,14.7,14.9,14.5,14.6,525670],[1661274000000,14.6,14.8,14.4,14.7,212600],[1661360400000,14.7,15.8,14.7,15.4,3286366],[1661446800000,15.3,15.6,15,15.2,1310515],[1661533200000,15.3,15.4,15,15.1,322302],[1661792400000,14.8,15.2,14.7,15.1,592800],[1661878800000,15.1,15.4,14.8,15.3,446110],[1661965200000,15.3,15.4,14.8,14.9,316827],[1662051600000,15,15,14.1,14.3,1278500],[1662138000000,14.5,14.5,14.1,14.3,485813],[1662397200000,14.4,14.9,14.3,14.6,744400],[1662483600000,14.7,15.6,14.7,15.4,1974540],[1662570000000,15.4,16.1,15.3,15.4,1736651],[1662656400000,15.4,16.2,15.2,16.1,2153950],[1662742800000,16,16.1,15.8,15.8,619116],[1663002000000,15.9,16.2,15.8,16,573050],[1663088400000,16,17.6,16,17.4,2737830],[1663174800000,17.1,18.4,17.1,18.2,4173483],[1663261200000,18.2,18.6,17.5,17.8,2229075],[1663347600000,17.8,17.9,17.3,17.3,983680],[1663606800000,17.3,17.6,16.5,16.6,2414007],[1663693200000,16.8,17.5,16.8,17.2,1542868],[1663779600000,17.1,17.8,16.9,17.2,960300],[1663866000000,17.1,17.7,17.1,17.6,1277130],[1663952400000,17.7,17.7,17.3,17.4,376304],[1664211600000,17.4,17.4,16.2,16.4,2563080],[1664298000000,16.7,16.9,15.7,15.7,1638600],[1664384400000,15.7,15.8,15.3,15.6,565700],[1664470800000,15.8,15.9,14.9,15,1240299],[1664557200000,15.2,15.2,14.6,15.1,413500],[1664816400000,15.1,15.3,14.9,14.9,210900],[1664902800000,15.2,15.5,14.9,15.4,251160],[1664989200000,15.6,15.6,15.2,15.2,106206],[1665075600000,15.1,15.6,15.1,15.3,159824],[1665162000000,15.3,15.3,14.9,15.1,205900],[1665421200000,14.9,15.1,14.6,15,256800],[1665507600000,14.7,15.3,14.7,15.1,149500],[1665594000000,15,15.4,14.9,15.2,127900],[1665680400000,15,15.4,14.9,15.2,127900],[1665766800000,15,15.4,14.9,15.2,127900],[1666026000000,15.2,15.4,14.9,15.4,90000],[1666112400000,15.6,15.9,15.4,15.4,1173010],[1666198800000,15.6,15.6,14.8,15,788550],[1666285200000,15,15.3,14.8,15.1,466222],[1666717200000,14.7,15,14.6,14.9,424702],[1666803600000,14.8,14.9,14,14.2,871570],[1666890000000,14.2,14.5,14,14.4,440920],[1666976400000,14.4,14.4,14,14,337500],[1667322000000,13.9,14.3,13.9,14.3,143300],[1667408400000,14.4,14.7,14.3,14.5,635200],[1667494800000,14.6,14.9,14.6,14.7,492400],[1667581200000,14.9,15.3,14.8,15.1,838900],[1667840400000,15.4,15.4,14.9,15,311400],[1667926800000,15,15.2,14.8,14.9,228100],[1668013200000,15.2,15.2,14.7,14.8,181201],[1668099600000,14.8,15.4,14.8,15.1,1173700],[1668186000000,15.2,15.3,14.8,15.1,556900],[1668445200000,15.2,15.3,14.7,14.8,643200],[1668531600000,14.9,15.1,14.8,14.9,151201],[1668618000000,14.9,16.2,14.9,16.1,3300624],[1668704400000,16.3,16.3,15.7,15.9,937663],[1668790800000,16,16.2,15.3,15.9,644700],[1669050000000,16,16.8,15.7,16.6,1732564],[1669136400000,16.6,17,15.7,15.8,1819714],[1669222800000,15.9,16.7,15.8,16.7,1027500],[1669309200000,16.7,16.9,16.3,16.5,807500],[1669395600000,16.7,17,16.1,17,900900],[1669654800000,17,17.3,16.8,17.2,552200],[1669741200000,17.2,17.2,16.5,16.9,626105],[1669827600000,17,17.5,16.8,17.3,1000300],[1669914000000,17.4,17.4,16,16.2,3031700],[1670000400000,16,16.3,16,16.1,426187],[1670259600000,16,16.3,16,16.1,426187],[1670346000000,16.2,16.5,16,16.1,727803],[1670432400000,15.9,15.9,15.3,15.3,1513310],[1670518800000,15.2,15.5,15.1,15.3,373700],[1670605200000,15.3,15.7,15.2,15.5,555600],[1670864400000,15.3,15.7,15.2,15.5,555600],[1670950800000,15.6,15.7,15.2,15.2,302200],[1671123600000,15.1,15.1,14.5,14.8,507863],[1671210000000,14.8,15.1,14.5,14.8,557100],[1671469200000,14.6,14.8,14.3,14.3,285700],[1671555600000,14.2,14.3,13.7,13.9,469800],[1671642000000,13.9,14,13.7,13.8,63100],[1671728400000,13.8,13.9,13.6,13.7,273600],[1671814800000,13.7,13.8,13.6,13.7,88520],[1672074000000,13.7,14,13.7,14,92500],[1672160400000,14.1,14.4,14,14.1,130800],[1672246800000,14.1,14.2,13.9,14,168102],[1672333200000,14.1,14.1,14,14.1,23000],[1672419600000,14.1,14.1,13.9,14,115600],[1672765200000,14.1,14.2,14,14,103530],[1672851600000,14.2,14.2,14,14.1,89800],[1672938000000,14.1,14.7,14.1,14.6,771200],[1673024400000,14.6,14.7,14.5,14.6,249300],[1673283600000,14.6,14.7,14.2,14.3,304700],[1673370000000,14.3,14.5,14.2,14.4,280900],[1673456400000,14.4,14.6,14.3,14.3,216300],[1673542800000,14.4,14.5,14.4,14.5,81600],[1673629200000,14.5,14.6,14.2,14.2,274900],[1673888400000,14.3,14.4,14.2,14.2,119000],[1673974800000,14.3,14.5,14.2,14.4,203500],[1674061200000,14.4,14.4,14.2,14.3,127600],[1674147600000,14.3,14.3,14.1,14.2,188100],[1674234000000,14.4,14.4,14.1,14.2,68700],[1674493200000,14.3,14.5,14.1,14.2,221302],[1674579600000,14.3,14.5,14.2,14.3,241900],[1674666000000,14.3,14.4,14.1,14.2,153300],[1674752400000,14.2,14.3,13.9,14.1,267200],[1674838800000,14.1,14.3,14,14.2,183200],[1675098000000,14.2,14.3,14,14.2,103700],[1675184400000,14.1,14.2,14,14.1,139500],[1675270800000,14.1,14.4,14.1,14.1,257700],[1675357200000,14.1,14.3,14.1,14.2,196900],[1675443600000,14.1,14.2,13.9,14,544600],[1675702800000,14,14,13.5,13.7,605400],[1675789200000,13.8,14,13.6,13.8,194100],[1675875600000,13.8,14.1,13.6,13.8,306100],[1675962000000,13.7,13.7,13.5,13.7,392500],[1676048400000,13.6,13.8,13.6,13.8,61222],[1676307600000,13.7,14,13.7,13.9,94800],[1676394000000,14,14,13.6,13.7,277600],[1676480400000,13.6,13.8,13.4,13.6,179700],[1676566800000,13.6,13.8,13.3,13.6,184800],[1676653200000,13.6,13.6,13,13.4,417955],[1676912400000,13.3,13.5,13.2,13.4,187300],[1676998800000,13.4,13.6,13.3,13.5,82910],[1677085200000,13.4,13.6,13.3,13.3,157301],[1677171600000,13.5,13.5,13.3,13.4,64600],[1677258000000,13.4,13.6,13.2,13.4,76200],[1677517200000,12.5,12.7,12,12.2,1201998],[1677603600000,12.2,12.3,12,12.1,212001],[1677690000000,12.2,12.2,11.7,12,479600],[1677776400000,12.1,12.1,11.5,11.6,394000],[1677862800000,11.7,11.9,11.7,11.8,89400],[1678208400000,11.9,12.1,11.9,12,82900],[1678294800000,11.9,12.2,11.9,12.1,62800],[1678381200000,12.1,12.2,11.9,12.2,164000],[1678467600000,12.1,12.2,11.9,12,145600],[1678726800000,11.8,12.3,11.8,12,58800],[1678813200000,11.9,11.9,11,11.1,315800],[1678899600000,11.2,11.5,11.2,11.4,150401],[1678986000000,11.3,11.3,10.8,11,249500],[1679072400000,11,11.1,10,10.3,918609],[1679331600000,10.2,10.4,10,10.1,331600],[1679418000000,10.1,10.5,10.1,10.5,270845],[1679504400000,10.5,10.5,10.3,10.4,277601],[1679590800000,10.3,10.6,10.2,10.5,184802],[1679677200000,10.5,10.7,10.4,10.5,292200],[1679936400000,10.5,10.7,10.4,10.6,174623],[1680022800000,10.6,10.6,10.4,10.5,162304],[1680109200000,10.5,10.7,10.4,10.5,93410],[1680195600000,10.5,10.8,10.5,10.6,114694],[1680282000000,10.6,10.7,10.3,10.3,117806],[1680541200000,10.3,10.3,10.1,10.3,122200],[1680627600000,10.5,10.5,10.2,10.2,91200],[1680714000000,10.3,10.4,9.95,10.1,450710],[1680800400000,10.3,10.4,9.95,10.1,450710],[1680886800000,10,10.2,10,10,295001],[1681146000000,10,10.1,9.95,10,264600],[1681232400000,10,10.2,10,10.1,272500],[1681318800000,10.1,10.1,10,10,182200],[1681405200000,10.1,10.1,10,10,182200],[1681491600000,10.1,10.1,10,10,182200],[1681750800000,10,10.1,10,10.1,99372],[1681837200000,10,10.1,9.95,10,180609],[1681923600000,10,10.1,9.9,10,196301],[1682010000000,10,10,9.7,9.75,635506],[1682096400000,9.75,9.85,9.7,9.75,121200],[1682355600000,9.8,9.8,9.7,9.75,40600],[1682442000000,9.75,9.8,9.55,9.6,194510],[1682528400000,9.55,9.7,9.5,9.65,177101],[1682614800000,9.6,9.65,9.45,9.55,96700],[1682701200000,9.55,9.65,9.55,9.6,63301],[1682960400000,9.55,9.65,9.55,9.6,63301],[1683046800000,9.6,9.6,8.9,8.9,371777],[1683133200000,8.75,8.85,8.7,8.85,53501],[1683565200000,8.75,9,8.75,9,43100],[1683651600000,9,9.1,9,9.05,25686],[1683738000000,9.05,9.15,9.05,9.15,25430],[1683824400000,9.15,9.2,9.05,9.2,52100],[1683910800000,9.15,9.15,8.95,9.1,30400],[1684170000000,9,9.15,8.9,8.95,90201],[1684256400000,8.95,9.1,8.95,9.05,95602],[1684342800000,9.05,9.05,8.95,9.05,68900],[1684429200000,9.05,9.15,9,9.15,21501],[1684515600000,9.2,9.2,8.95,9.05,39501],[1684774800000,9.05,9.05,8.8,8.85,149702],[1684861200000,8.85,9.1,8.8,9.1,79200],[1684947600000,9.15,9.2,9.15,9.2,24700],[1685034000000,9.15,9.2,9,9.05,39000],[1685120400000,9.05,9.2,9,9.2,25500],[1685379600000,9.2,9.2,9,9.1,21300],[1685466000000,9.1,9.2,9,9.05,41400],[1685552400000,9.05,9.25,9.05,9.2,63000],[1685638800000,9.2,9.25,9.05,9.2,62500],[1685725200000,9.15,9.25,9.15,9.25,25500],[1685984400000,9.15,9.25,9.15,9.25,25500],[1686070800000,9.2,9.25,9.15,9.2,6000],[1686157200000,9.2,9.35,9.2,9.3,77800],[1686243600000,9.3,9.5,9.25,9.5,251900],[1686330000000,9.55,9.75,9.45,9.75,156001],[1686589200000,9.9,9.9,9.75,9.8,105400],[1686675600000,9.9,10.8,9.9,10.4,783686],[1686762000000,10.6,11,10.2,10.3,365229],[1686848400000,10.3,10.5,9.95,9.95,118100],[1686934800000,10,10.1,9.45,9.55,257526],[1687194000000,9.5,9.8,9.5,9.75,55100],[1687280400000,9.8,9.85,9.65,9.75,69000],[1687366800000,9.75,9.75,9.5,9.5,73000],[1687453200000,9.65,9.75,9.55,9.65,20102],[1687539600000,9.55,9.75,9.5,9.5,36800],[1687798800000,9.65,9.65,9.05,9.05,186612],[1687885200000,9.15,9.25,9,9.1,57939],[1687971600000,9,9.1,8.85,8.95,39500],[1688058000000,8.95,9.1,8.85,9,45612],[1688144400000,9,9.1,8.95,9.1,34804],[1688403600000,9.1,9.2,9.1,9.15,7800],[1688490000000,9.15,9.2,9.05,9.2,34801],[1688576400000,9.2,9.25,9.15,9.2,17500],[1688662800000,9.1,9.25,9.05,9.1,11100],[1688749200000,9.2,9.2,9.1,9.15,7100],[1689008400000,9.15,9.15,9.15,9.15,2500],[1689094800000,9.05,9.25,8.75,8.85,114801],[1689181200000,8.85,8.9,8.55,8.6,84808],[1689267600000,8.6,8.65,8.5,8.55,79950],[1689354000000,8.5,8.9,8.5,8.7,24101],[1689613200000,8.65,8.75,8.6,8.75,28030],[1689786000000,8.7,8.8,8.5,8.65,36080],[1689872400000,8.65,8.75,8.65,8.7,9700],[1689958800000,8.65,8.75,8.65,8.75,22001],[1690218000000,8.65,8.8,8.65,8.7,8800],[1690304400000,8.65,8.8,8.65,8.75,6146],[1690390800000,8.8,8.8,8.65,8.7,6700],[1690477200000,8.75,8.85,8.75,8.85,38800],[1690995600000,8.95,9.1,8.95,9.05,35621],[1691082000000,9.1,9.1,8.85,9,8900],[1691168400000,9.05,9.05,8.95,9,4300],[1691686800000,8.85,9,8.85,8.85,19500],[1691773200000,8.95,9,8.65,8.8,26900],[1692205200000,9,9,8.8,8.95,12525],[1692378000000,8.9,9,8.85,9,26400],[1692637200000,9.15,9.15,8.65,8.95,30106],[1692896400000,8.95,9,8.85,9,57400],[1692982800000,8.9,9,8.7,8.95,125503],[1693242000000,8.85,9.2,8.85,9,122401],[1693933200000,9.4,9.5,9.05,9.05,158812],[1694192400000,9.15,9.75,9.15,9.35,17700],[1695056400000,9.45,9.5,9.25,9.45,40200],[1695142800000,9.25,9.5,9.25,9.5,10800],[1695229200000,9.35,9.45,9.3,9.4,13600],[1695315600000,9.45,9.5,9.35,9.45,10200],[1695661200000,9.55,9.55,9.45,9.45,27900],[1695747600000,9.55,9.55,9.35,9.4,18700],[1695834000000,9.25,9.4,9.2,9.25,79900],[1695920400000,9.25,9.45,9.25,9.35,47300],[1696006800000,9.4,9.4,9.35,9.35,400],[1696266000000,9.4,9.45,9.25,9.25,5000],[1696352400000,9.4,9.45,9,9,25200],[1696438800000,9.2,9.2,9.05,9.05,3700],[1696525200000,9.05,9.1,9,9.1,6000],[1696611600000,9,9.15,9,9.1,31400],[1696870800000,8.85,9.05,8.85,8.95,40800],[1696957200000,8.9,9.1,8.9,9.05,4300],[1697043600000,8.95,9.05,8.85,9.05,38100],[1697130000000,9.05,9.1,8.9,9,4500],[1697475600000,9,9.05,8.8,8.9,22600],[1697562000000,8.75,9,8.75,9,11400],[1697648400000,8.8,9,8.8,8.95,4900],[1697734800000,8.95,8.95,8.95,8.95,100],[1697821200000,8.85,8.95,8.75,8.85,5400],[1698166800000,8.65,8.9,8.55,8.6,71600],[1698253200000,8.55,8.7,8.5,8.6,86700],[1698339600000,8.6,8.65,8.4,8.4,59300],[1698426000000,8.3,8.45,8,8.35,63500],[1698685200000,8.35,8.55,8.25,8.5,32400],[1698771600000,8.6,8.65,8.25,8.3,32200],[1698858000000,8.4,8.45,8.35,8.45,54100],[1698944400000,8.35,8.75,8.25,8.5,32500],[1699030800000,8.55,8.65,8.55,8.6,13300],[1699290000000,8.55,8.75,8.55,8.65,2700],[1699376400000,8.5,8.9,8.5,8.6,8000],[1699462800000,8.6,8.8,8.5,8.75,19200],[1699549200000,8.8,9.3,8.6,9.15,273000],[1699635600000,9.3,9.35,9.15,9.25,152100],[1699894800000,9.25,9.25,8.85,9.1,28300],[1699981200000,9.2,9.2,8.9,9,55900],[1700067600000,9.1,9.2,9.05,9.2,38300],[1700154000000,9.2,9.25,8.8,8.95,51400],[1700240400000,8.95,9.05,8.9,9,21700],[1700499600000,9.05,9.1,8.95,9,21900],[1700586000000,9,9,8.9,9,13400],[1700672400000,8.85,9.1,8.85,9.1,69200],[1700758800000,9.2,9.2,9,9.15,2200],[1700845200000,9,9.2,8.95,9.2,18000],[1701104400000,9.15,9.2,9,9.05,39700],[1701190800000,9,9.2,9,9,47400],[1701277200000,9.1,9.15,8.9,9.05,20500],[1701363600000,9.1,9.1,8.95,9.05,4200],[1701450000000,8.95,9.4,8.95,9.15,12900],[1701709200000,9,9.2,9,9.2,8300],[1701882000000,9.05,9.2,9.05,9.15,2400],[1701968400000,9.15,9.2,9,9.15,16700],[1702054800000,9.1,9.15,9,9.1,15100],[1702400400000,9.15,9.15,8.9,8.95,27100],[1702486800000,8.95,9,8.6,8.6,85700],[1702573200000,8.75,9,8.75,8.9,35900],[1702659600000,8.75,9,8.75,8.95,10100],[1702918800000,8.85,8.95,8.6,8.85,42200],[1703005200000,8.7,8.9,8.7,8.9,34500],[1703091600000,8.75,8.9,8.7,8.9,14500],[1703178000000,9,9,8.85,8.95,12100],[1703264400000,9,9.05,8.75,9.05,48000],[1703264400000,9,9.05,8.75,9.05,48000],[1703523600000,9.1,9.15,9.05,9.1,19200],[1703523600000,9.1,9.15,9.05,9.1,19200],[1703610000000,9.15,9.35,9.15,9.35,142500],[1703696400000,9.4,9.4,9.3,9.35,15000],[1703782800000,9.15,9.4,9.15,9.35,9200],[1704214800000,9.3,9.6,9.3,9.6,171700],[1704301200000,9.8,10,9.65,9.85,129800],[1704387600000,9.9,10.1,9.6,10,75600],[1704474000000,9.9,10.1,9.65,9.85,98500],[1704733200000,9.7,9.85,9.65,9.8,10000],[1704819600000,9.7,9.9,9.6,9.8,125200],[1704906000000,9.85,10,9.85,9.9,77700],[1704992400000,9.8,9.85,9.3,9.45,235400],[1705078800000,9.45,9.55,9.4,9.5,15200],[1705338000000,9.5,9.6,9.4,9.45,29300],[1705424400000,9.55,9.55,9.4,9.45,4600],[1705510800000,9.35,9.4,9.2,9.35,51900],[1705597200000,9.35,9.4,9.25,9.4,2200],[1705942800000,9.15,9.3,9.05,9.3,65300],[1706029200000,9.1,9.25,9.05,9.25,11800],[1706115600000,9.25,9.3,9.25,9.3,7100],[1706202000000,9.3,9.55,9.3,9.4,5700],[1706288400000,9.15,9.4,9.15,9.4,500],[1706547600000,9.35,9.4,9.15,9.4,9000],[1706634000000,9.25,9.4,9.15,9.35,34800],[1706720400000,9.4,9.4,9.4,9.4,100],[1706806800000,9.4,9.5,9.4,9.4,8400],[1706893200000,9.5,9.5,9.35,9.35,110800],[1707152400000,9.4,9.65,9.35,9.4,11400],[1707238800000,9.6,9.65,9.45,9.65,12400],[1707325200000,9.65,9.7,9.55,9.65,19300],[1707411600000,9.7,9.7,9.5,9.5,5800],[1707498000000,9.65,9.65,9.45,9.6,7500],[1707757200000,9.6,9.6,9.4,9.55,17700],[1707843600000,9.55,9.6,9.5,9.55,2100],[1707930000000,9.4,9.7,9.4,9.55,8700],[1708016400000,9.55,9.7,9.55,9.7,26600],[1708102800000,9.7,9.7,9.5,9.6,16900],[1708362000000,9.6,9.6,9.5,9.6,19900],[1708448400000,9.6,9.6,9.4,9.55,35600],[1708534800000,9.55,9.6,9.5,9.55,4400],[1708621200000,9.55,9.55,9.5,9.55,4000],[1708707600000,9.55,9.55,9.35,9.4,37600],[1709053200000,9.3,9.4,9.15,9.3,97800],[1709139600000,9.75,10.1,9.75,9.8,273000],[1709226000000,9.95,9.95,9.6,9.8,54500],[1709312400000,9.8,10.1,9.8,9.85,50200],[1709571600000,9.8,9.95,9.8,9.95,31100],[1709658000000,9.9,10,9.85,9.9,195600],[1709744400000,10.1,11.1,9.9,10.8,911500],[1709830800000,11.6,12,11.3,11.4,1318500],[1709917200000,11.5,12.4,11.4,12.4,2087700],[1710176400000,13.3,14.1,13.1,13.3,2810100],[1710262800000,13.4,13.7,12.6,12.7,799900],[1710349200000,12.7,13,12.5,12.8,345500],[1710435600000,13.2,13.2,12.9,13,287200],[1710522000000,13,13.7,12.5,12.6,1039200],[1710781200000,12.5,12.7,11.9,12.3,485000],[1710867600000,12.3,12.7,12.1,12.5,354300],[1710954000000,12.7,12.9,12.3,12.4,251400],[1711040400000,12.4,12.7,12.3,12.5,80700],[1711126800000,12.5,12.5,12.2,12.3,125700],[1711386000000,12.2,12.4,11.9,12.2,279900],[1711472400000,12.1,12.5,12,12.2,232600],[1711558800000,12.2,12.5,11.3,11.5,783100],[1711645200000,11.8,12.7,11.8,12.3,754300],[1711731600000,12.3,12.6,11.8,12.2,260700],[1711990800000,12.2,12.7,12.2,12.4,233000],[1712077200000,12.4,12.5,12.3,12.5,163800],[1712250000000,12.2,12.4,11.8,12,190800],[1712336400000,11.8,12,11.8,12,31100],[1712682000000,12,12.5,12,12.3,134500],[1712768400000,12.6,12.9,12.1,12.2,230600],[1712854800000,12.1,12.2,11.9,12,193000],[1713373200000,12,12.1,11.6,12.1,145500],[1713459600000,11.8,12,11.6,11.7,83100],[1713546000000,11.6,11.6,10.9,11.1,211400],[1713805200000,11.1,11.5,11.1,11.5,167200],[1713891600000,11.5,11.7,11.4,11.7,42100],[1713978000000,11.7,11.9,11.5,11.7,23200],[1714064400000,11.7,11.9,11.6,11.9,148600],[1714150800000,11.6,12,11.6,12,45800],[1714410000000,12.2,12.8,12.1,12.6,240000],[1714496400000,12.7,12.8,12.3,12.4,165100],[1714669200000,12.6,13.2,12.5,12.9,322200],[1714755600000,13,13.3,12.6,12.8,152800],[1715101200000,12.8,13.5,12.6,13.5,251000],[1715187600000,13.7,13.7,13.2,13.4,231000],[1715274000000,13.5,13.6,13.1,13.4,115000],[1715360400000,13.2,13.5,13.2,13.5,114100],[1715619600000,13.4,13.5,13.1,13.4,100200],[1715706000000,14.3,14.5,13.5,13.7,1151000],[1715792400000,13.7,14.1,13,13.4,442400],[1715878800000,13.2,13.9,13.2,13.7,170200],[1715965200000,13.7,14,13.7,14,48500],[1716224400000,14.4,14.4,14,14.2,243600],[1716310800000,14.4,14.4,14,14.2,68500],[1716483600000,14.1,14.2,13.9,14.2,82300],[1716570000000,14,14.2,13.7,14.2,196500],[1716829200000,14.2,15.3,14.2,14.6,1223700],[1716915600000,14.8,15,14.6,15,136600],[1717002000000,15,15.1,14.7,14.9,239600],[1717088400000,14.9,14.9,14.6,14.9,77400],[1717174800000,15,15,14.6,14.9,151400],[1717520400000,14.7,15,14.4,14.4,144800],[1717606800000,14.2,14.7,14.1,14.5,222400],[1717693200000,14.5,14.5,13.1,13.4,706600],[1717693200000,14.5,14.5,13.1,13.4,706600],[1717693200000,14.5,14.5,13.1,13.4,706600],[1717779600000,13.5,13.7,13.2,13.7,272900],[1718038800000,14,14.4,13.7,14,235600],[1718125200000,13.9,14.2,13.9,14.1,86200],[1718211600000,13.9,14.2,13.4,13.9,324900],[1718298000000,13.8,14,13.7,13.9,77200],[1718384400000,13.9,13.9,13.5,13.8,167800],[1718643600000,13.8,13.8,13.3,13.5,170700],[1718730000000,13.6,13.8,13.3,13.5,82000],[1718816400000,13.5,13.6,12.9,13.3,195100],[1718902800000,13,13.3,12.9,13.2,107500],[1718989200000,12.9,14.2,12.9,14.2,425800],[1719248400000,14.1,14.4,14,14.2,215800],[1719334800000,14.1,14.4,13.8,14.2,103000],[1719421200000,14.3,14.3,13.8,14,41200],[1719507600000,14,14.1,13.8,14.1,45300],[1719594000000,14.1,14.3,13.7,14,98900],[1719853200000,13.8,14,13.7,13.9,27000],[1719939600000,13.8,13.9,13.3,13.6,99600],[1720026000000,13.5,13.7,13.3,13.6,55300],[1720112400000,13.7,13.7,13.4,13.7,50000],[1720198800000,13.6,13.7,13.4,13.7,41500],[1720458000000,13.7,14.2,13.7,14.2,263300],[1720544400000,14.2,14.2,14,14.2,83600],[1720630800000,14.2,14.7,14.1,14.5,264400],[1720717200000,14.5,14.6,14.2,14.5,97800],[1720803600000,14.5,14.5,14.1,14.3,147000],[1721062800000,14.2,14.5,13.8,14.1,72200],[1721149200000,14.1,14.3,13.4,13.4,203800],[1721235600000,13.3,13.8,13.3,13.3,55900],[1721322000000,13.4,13.4,13,13.3,59200],[1721408400000,13.1,13.2,12.9,13.2,102500],[1721754000000,12.8,12.8,11.6,12,890900],[1721840400000,11.7,12.5,11.7,12.5,408000],[1721926800000,12.2,12.5,12,12.3,73800],[1722013200000,12.3,13,12.3,13,214100],[1722358800000,13.2,13.6,13,13.5,65900],[1722445200000,13.6,13.8,13.3,13.5,63800],[1722531600000,13.5,13.7,13.3,13.5,20300],[1722618000000,13.3,13.4,13.1,13.4,3200],[1722877200000,12.8,13.1,12.4,12.8,148500],[1722963600000,12.8,13.3,12.5,13.2,203700],[1723050000000,13.7,13.7,13.3,13.6,72600],[1723136400000,13.5,13.8,13.3,13.8,16800],[1723222800000,13.8,14,13.6,14,117600],[1723568400000,13.6,14.2,13.3,14.2,149700],[1723654800000,13.2,13.4,12.2,12.7,679000],[1723741200000,12.6,12.7,11.7,12.3,184300],[1723827600000,12,12.7,12,12.3,166400],[1724086800000,12.4,12.6,12.4,12.4,63200],[1724173200000,12.4,12.6,12.3,12.6,24000],[1724259600000,12.6,12.6,12.1,12.5,119000],[1724346000000,12.2,12.5,12.1,12.3,47800],[1724432400000,12.4,12.6,12.3,12.6,51700],[1724691600000,12.3,12.6,12.3,12.6,55400],[1724778000000,12.4,12.7,12.2,12.6,30600],[1724864400000,12.6,12.7,12.3,12.5,50100],[1724950800000,12.6,12.6,11.9,12.1,272000],[1725037200000,12.2,12.2,11.5,11.8,418700],[1725296400000,12,12,11.7,11.8,48700],[1725382800000,11.9,12,11.7,11.8,46600],[1725469200000,11.9,12,11.8,12,33100],[1725555600000,11.9,12,11.8,11.9,143600],[1725642000000,11.9,12.1,11.9,12.1,88400],[1725901200000,12,12.2,11.9,12.1,53700],[1725987600000,12.1,12.1,11.7,12,85400],[1726074000000,12.1,12.1,11.6,11.8,68300],[1726160400000,12,12.1,11.9,12,29200],[1726246800000,12,12.1,11.9,12,35300],[1726506000000,12,12,11.8,12,39400],[1726592400000,12,12.2,11.9,12.1,69100],[1726678800000,12.2,12.2,11.9,12.1,25600],[1726765200000,12.1,12.1,11.8,12,137700],[1726851600000,12,12.1,11.8,12.1,67600],[1727110800000,11.9,12.1,11.8,12,17500],[1727197200000,12,12.5,12,12.4,168400],[1727283600000,12.4,12.6,12.3,12.5,116300],[1727370000000,12.5,12.6,12.2,12.4,191900],[1727456400000,12.4,12.5,12.3,12.3,116100],[1727715600000,12.3,12.7,12.2,12.4,52500],[1727802000000,12.4,12.7,12.4,12.7,126300],[1727888400000,12.6,12.7,12.4,12.5,63900],[1727974800000,12.6,12.6,12,12.2,73800],[1728061200000,12.3,12.3,12.1,12.1,27800],[1728320400000,12.3,12.6,12.2,12.4,39300],[1728406800000,12.4,12.5,12.3,12.4,20100],[1728493200000,12.3,12.6,12.3,12.6,39000],[1728579600000,12.4,12.6,12.4,12.6,55200],[1728666000000,12.6,12.8,12.4,12.6,58800],[1729011600000,12.6,12.7,12.3,12.4,16400],[1729098000000,12.5,12.8,12.3,12.5,28300],[1729184400000,12.5,12.7,12.4,12.6,31000],[1729270800000,12.7,12.7,12.4,12.4,11200],[1729530000000,12.5,12.9,12.4,12.7,57200],[1729616400000,12.8,13,12.8,13,35700],[1729789200000,13,13.4,12.9,13.3,73700],[1729875600000,13.3,13.3,13.1,13.1,24200],[1730134800000,13.2,13.3,13.2,13.2,36900],[1730221200000,13.3,13.7,13.2,13.4,21400],[1730307600000,13.4,13.6,13.2,13.4,12300],[1730394000000,13.3,13.5,13.2,13.4,14600],[1730480400000,13.5,13.5,13.2,13.4,20200],[1730739600000,13.3,13.5,13.2,13.4,4700],[1730826000000,13.5,13.5,13,13.4,71400],[1730912400000,13.3,13.4,13,13.3,34400],[1730998800000,13.3,13.3,12.4,12.8,194100],[1731085200000,12.8,13,12.7,12.7,51200],[1731344400000,12.7,12.9,12.5,12.7,49500],[1731430800000,12.7,13,12.5,12.8,35900],[1731517200000,13,13,12.7,12.8,16600],[1731603600000,13.2,13.7,12.8,12.9,187700],[1731690000000,12.9,13,12.2,12.4,125100],[1731949200000,12.4,12.7,12.4,12.6,19100],[1732035600000,12.5,12.8,12.3,12.3,24400],[1732122000000,12.5,12.5,12.4,12.4,2600],[1732208400000,12.3,12.5,12.3,12.5,63400],[1732294800000,12.4,12.5,12.2,12.3,11000],[1732554000000,12.2,12.7,12.2,12.4,7200],[1732640400000,12.3,12.4,11.8,11.9,139900],[1732726800000,12,12,11.7,12,85900],[1732813200000,12,12,11.5,11.7,58900],[1732899600000,11.7,11.8,11.6,11.8,2500],[1733158800000,11.8,11.9,11.7,11.9,8700],[1733245200000,11.8,11.9,11.7,11.7,7200],[1733331600000,11.8,11.9,11.5,11.8,14900],[1733504400000,11.9,12,11.6,11.7,23200],[1733763600000,11.6,11.7,11.5,11.7,17900],[1733936400000,11.5,11.7,11.5,11.7,3800],[1734022800000,11.7,11.7,11.5,11.7,4900],[1734109200000,11.7,11.7,11.5,11.7,7200],[1734368400000,11.7,11.7,11.7,11.7,1100],[1734454800000,11.7,11.7,11.3,11.5,89700],[1734541200000,11.5,11.5,11.3,11.4,11700],[1734627600000,11.3,11.5,11.3,11.3,8400],[1734714000000,11.3,11.3,11,11.1,61900],[1734973200000,11.2,11.6,11.2,11.4,13800],[1735059600000,11.3,11.5,11.3,11.4,1700],[1735146000000,11.4,11.7,11.4,11.5,15800],[1735232400000,11.6,11.7,11.5,11.5,28800],[1735318800000,11.6,11.6,11.4,11.5,23200],[1735578000000,11.4,11.8,11.4,11.8,6300],[1735837200000,11.8,11.8,11.5,11.7,12600],[1735923600000,11.5,11.7,11.4,11.5,16300],[1736182800000,11.5,11.5,11.4,11.5,2100],[1736269200000,11.6,11.6,11.4,11.6,21300],[1736355600000,11.6,11.7,11.6,11.6,1300],[1736442000000,11.5,11.6,10.9,11.2,58900],[1736528400000,11.2,11.5,11.1,11.5,9200],[1736787600000,11.5,11.5,11.3,11.5,7400],[1736874000000,11.5,11.5,11.5,11.5,100],[1736960400000,11.5,11.5,11.3,11.3,800],[1737046800000,11.5,11.5,11,11.3,7800],[1737133200000,11.3,11.6,11.2,11.3,5000],[1737392400000,11.2,11.5,11.1,11.3,17800],[1737478800000,11.2,11.5,11.2,11.5,5900],[1737565200000,11.5,11.5,11.3,11.4,14500],[1737651600000,11.4,11.4,11,11.3,123100],[1737738000000,11.2,11.5,11.2,11.5,4600],[1737997200000,11.4,11.4,11.4,11.4,400],[1738083600000,11.3,11.5,11.2,11.4,5100],[1738170000000,11.4,11.4,11.3,11.4,1200],[1738256400000,11.2,11.4,11.2,11.4,800],[1738342800000,11.4,11.4,11.1,11.3,3100],[1738602000000,11.2,11.2,10.9,11.1,29500],[1738688400000,11,11.4,11,11.1,4600],[1738774800000,11.2,11.2,10.9,11.1,3100],[1738861200000,11.2,11.4,10.7,10.8,20500],[1738947600000,10.8,10.9,10.4,10.7,27200],[1739206800000,10.7,10.7,10.4,10.6,15300],[1739293200000,10.5,10.7,10.5,10.5,6400],[1739466000000,10.5,10.7,10.4,10.7,12000],[1739552400000,10.5,10.7,10.4,10.7,9900],[1739811600000,10.6,10.7,10.4,10.7,3900],[1739898000000,10.7,10.8,10.6,10.8,7000],[1739984400000,10.7,11.4,10.7,11.1,21500],[1740070800000,11.4,11.4,10.9,11.1,23600],[1740157200000,11.1,11.3,11,11.2,8000],[1740416400000,11.3,11.4,11.1,11.3,2900],[1740502800000,11.3,11.3,10.7,11,22400],[1740589200000,10.8,11.1,10.8,11.1,26600],[1740675600000,11.2,11.2,10.6,10.8,36500],[1740762000000,10.8,11.2,10.5,10.9,79900],[1741021200000,10.9,11,10.7,10.8,46000],[1741107600000,10.9,11.1,10.8,10.9,25100],[1741194000000,11,11.1,10.7,11.1,21700],[1741280400000,11.1,11.1,10.7,10.8,35100],[1741366800000,10.8,10.9,10.6,10.7,111300],[1741626000000,10.7,10.8,10.6,10.7,64700],[1741712400000,10.7,10.7,10.6,10.6,32400],[1741798800000,10.6,10.7,10.4,10.6,21100],[1741885200000,10.6,10.6,10.5,10.6,15700],[1741971600000,10.6,10.7,10.2,10.5,45600],[1742230800000,10.4,10.5,10.4,10.5,2700],[1742317200000,10.5,10.7,10.4,10.5,74000],[1742403600000,10.5,10.6,10.5,10.5,58600],[1742490000000,10.5,10.5,10.4,10.5,43100],[1742576400000,10.6,10.7,10.5,10.5,23900],[1742835600000,10.6,10.7,10.5,10.7,14400],[1742922000000,10.7,10.7,10.3,10.3,35400],[1743008400000,10.5,10.6,10.4,10.6,3800],[1743094800000,10.5,10.6,10.3,10.5,17000],[1743181200000,10.5,10.6,10.5,10.5,1600],[1743440400000,10.5,10.5,10,10.3,40900],[1743526800000,10.2,10.3,10.1,10.1,25000],[1743613200000,10.1,10.2,10.1,10.1,8300],[1743699600000,9.85,9.85,8.8,9.65,91500],[1743786000000,9.7,9.7,9.2,9.7,22000],[1744131600000,9.5,9.5,9,9,42900],[1744218000000,9.15,9.4,9.05,9.35,23500],[1744304400000,9.7,10.5,9.7,9.95,19200],[1744390800000,10.1,10.2,9.85,9.95,12800],[1744822800000,9.4,10.5,9.4,10,7500],[1744909200000,10,10.3,9.8,9.9,2600],[1744995600000,10,10,9.8,9.95,2400],[1745254800000,9.95,10.3,9.9,10.1,2700],[1745341200000,9.9,9.9,9.8,9.9,3200],[1745427600000,10,10,9.8,9.9,1400],[1745514000000,9.85,10,9.85,10,400],[1745600400000,9.85,10.1,9.85,9.9,18100],[1745859600000,9.9,10.1,9.9,9.95,4900],[1745946000000,10,10,9.9,10,3200],[1746032400000,10.1,10.3,10.1,10.1,2400],[1746205200000,9.9,10.2,9.9,10,2500],[1746550800000,10,10.4,9.8,10,9600],[1746637200000,10.1,10.1,9.85,10.1,41400],[1746723600000,9.8,10.1,9.8,10,4900],[1746810000000,10,10,9.9,9.95,16800],[1746810000000,10,10,9.9,9.95,16800],[1747155600000,9.95,10,9.9,10,4300],[1747242000000,10.4,10.7,10.2,10.7,265000],[1747414800000,10.4,10.4,9.95,10.4,24400],[1747674000000,10,10.3,9.8,10.1,53800],[1747760400000,10,10,9.8,10,9900],[1747846800000,10,10.3,9.7,9.9,17100],[1747933200000,9.9,10.1,9.75,9.8,11200],[1748019600000,10,10,9.8,9.8,10600],[1748278800000,9.95,9.95,9.5,9.9,35300],[1748365200000,9.75,9.8,9.65,9.8,13700],[1748451600000,9.7,9.9,9.7,9.8,7600],[1748538000000,10,10.2,10,10,21800],[1748624400000,10.1,10.1,9.9,10,2900],[1749056400000,10,10,9.85,10,2200],[1749142800000,9.9,10,9.8,9.95,4300],[1749229200000,9.85,9.95,9.85,9.85,2800],[1749488400000,9.85,9.85,9.75,9.85,12100],[1749574800000,9.9,9.95,9.8,9.9,9700],[1749661200000,9.95,9.95,9.85,9.95,1500],[1749747600000,9.85,9.85,9.8,9.85,2900],[1749834000000,9.8,9.95,9.65,9.9,5100],[1750093200000,9.8,9.9,9.75,9.8,33300],[1750179600000,9.9,9.9,9.7,9.85,19800],[1750266000000,9.85,9.85,9.65,9.75,25500],[1750352400000,9.7,9.85,9.5,9.55,55700],[1750438800000,9.6,9.6,9.5,9.6,8200],[1750698000000,9.65,9.65,9.55,9.6,3500],[1750784400000,9.7,9.7,9.5,9.65,42400],[1750870800000,9.75,9.75,9.45,9.55,62300],[1750957200000,9.45,9.75,9.45,9.65,22100],[1751043600000,9.75,9.75,9.7,9.7,200],[1751302800000,9.75,9.75,9.7,9.7,400],[1751389200000,9.75,9.75,9.5,9.7,12400],[1751475600000,9.65,9.65,9.65,9.65,1200],[1751562000000,9.7,9.7,9.5,9.7,18600],[1751648400000,9.7,9.7,9.6,9.7,19500],[1751907600000,9.7,9.7,9.5,9.7,26300],[1751994000000,9.7,9.7,9.2,9.6,14300],[1752080400000,9.6,9.6,9.6,9.6,600],[1752253200000,9.6,9.6,9.5,9.6,2400],[1752512400000,9.6,9.7,9.55,9.65,17000],[1752598800000,9.7,9.7,9.6,9.7,7800],[1752685200000,9.7,9.7,9.6,9.7,5600],[1752771600000,9.6,9.7,9.6,9.7,12000],[1752858000000,9.6,9.7,9.55,9.65,28600],[1753117200000,9.7,9.7,9.6,9.7,26900],[1753203600000,9.7,9.7,9.65,9.7,1700],[1753290000000,9.7,9.7,9.6,9.65,4400],[1753376400000,9.7,9.7,9.65,9.7,300],[1753462800000,9.7,9.7,9.6,9.7,1000],[1753808400000,9.7,9.7,9.6,9.7,6600],[1753894800000,9.7,9.7,9.65,9.7,35800],[1753981200000,9.7,10,9.7,9.8,38500],[1754067600000,10,10.2,9.95,10.1,104800],[1754326800000,10.1,10.1,10,10.1,46100],[1754413200000,10.1,10.2,9.9,10.1,79500],[1754499600000,10.2,10.2,10.2,10.2,1100],[1754586000000,10.2,10.3,10.1,10.2,23400],[1754672400000,10.3,10.3,10.1,10.3,21200],[1755104400000,10.3,10.3,10.2,10.3,13900],[1755190800000,11,11.4,10.8,11,253700],[1755277200000,11.2,11.3,11,11,66000],[1755536400000,11.4,11.7,11.3,11.6,188800],[1755622800000,11.6,12,11.5,11.5,21400],[1755709200000,11.7,11.7,11,11.4,48700],[1755795600000,11.7,11.7,11.4,11.6,39500],[1755882000000,11.5,11.6,11.4,11.6,21100],[1756227600000,11.6,11.6,11.3,11.6,31100],[1756314000000,11.4,11.5,11.4,11.5,16500],[1756400400000,11.5,11.6,11.4,11.5,8800],[1756486800000,11.5,11.5,11,11.4,16400],[1756746000000,11.4,11.5,10.6,11,42700],[1756832400000,11,11.2,11,11.2,81600],[1756918800000,11.2,11.3,11,11.2,15000],[1757005200000,11.3,11.3,11.1,11.3,3100],[1757091600000,11.1,11.3,11.1,11.3,14400],[1757350800000,11.2,11.3,11.2,11.3,6000],[1757437200000,11.3,11.4,11.3,11.3,5800],[1757523600000,11.3,11.5,11.1,11.4,52600],[1757610000000,11.4,11.4,11.2,11.4,3900],[1757696400000,11.3,11.4,11.3,11.4,4600],[1757955600000,11.4,11.5,11.3,11.5,2000],[1758042000000,11.4,11.5,11.4,11.5,10000],[1758128400000,11.5,11.6,11.4,11.6,3100],[1758214800000,11.5,11.6,11.3,11.5,17300],[1758301200000,11.4,11.4,11,11.2,56300],[1758560400000,11.2,11.2,11,11.1,23800],[1758646800000,11.1,11.2,10.9,11.2,11700],[1758733200000,11.1,11.2,11,11.2,8100],[1758819600000,11.2,11.2,10.9,11.2,18900],[1758906000000,11.1,11.2,10.9,11.2,13400],[1759165200000,11.1,11.2,11,11.2,5600],[1759251600000,11,11.2,11,11.1,14800],[1759338000000,11.2,11.2,10.9,10.9,16600],[1759424400000,10.9,11.1,10.9,11,5400],[1759510800000,10.8,11.3,10.8,11.2,19200],[1759770000000,11.2,11.2,11.1,11.2,28100],[1759856400000,11.2,11.2,11,11.2,16800],[1759942800000,11.1,11.1,11,11,1400],[1760029200000,10.9,11.1,10.8,10.8,27100],[1760115600000,10.9,11,10.8,10.9,2400],[1760461200000,10.8,10.9,10.7,10.9,30300],[1760547600000,10.9,11.1,10.7,10.9,12900],[1760634000000,10.9,11,10.7,10.9,11600],[1760720400000,11,11,10.7,10.8,3400],[1760979600000,10.9,11,10.6,10.8,18600],[1761066000000,10.8,10.9,10.8,10.9,1100],[1761152400000,10.9,11,10.8,10.9,4600],[1761325200000,10.9,11,10.8,10.9,12700],[1761584400000,10.9,10.9,10.8,10.9,6100],[1761670800000,10.8,10.9,10.7,10.7,32400],[1761757200000,10.7,10.7,10.6,10.7,13000],[1761843600000,10.6,10.8,10.5,10.8,8200],[1761930000000,10.8,10.8,10.7,10.8,3500],[1762189200000,10.8,11,10.8,11,10900],[1762275600000,11,11,10.7,10.9,23400],[1762362000000,10.8,11,10.7,10.9,12300],[1762448400000,10.7,10.9,10.7,10.9,12900],[1762534800000,10.8,10.9,10.7,10.9,15300],[1762794000000,10.9,10.9,10.7,10.9,3200],[1762880400000,10.9,11,10.8,11,14900],[1762966800000,11,11,10.9,11,4900],[1763053200000,10.9,10.9,10,10.3,98900],[1763139600000,10.2,10.9,10,10.1,20600],[1763398800000,9.95,10.9,9.95,10.1,33300],[1763485200000,10.2,10.2,10,10.2,6600],[1763571600000,10.2,10.6,10.2,10.2,2800],[1763658000000,10.2,10.2,9.95,10.2,6700],[1763744400000,10.2,10.3,9.9,10.3,19400],[1764003600000,9.9,10.1,9.9,10.1,11800],[1764090000000,9.9,10.1,9.85,10.1,23700],[1764176400000,9.9,10,9.7,9.95,23200],[1764262800000,9.8,9.95,9.7,9.95,8200],[1764349200000,9.9,10.1,9.8,10,15300],[1764608400000,9.75,9.95,9.7,9.9,24100],[1764694800000,9.75,9.9,9.75,9.8,18000],[1764781200000,9.8,9.8,9.65,9.65,26700],[1764867600000,9.7,9.8,9.65,9.8,15400],[1765213200000,9.8,9.8,9.7,9.75,7000],[1765299600000,9.8,9.8,9.6,9.7,25700],[1765472400000,9.7,9.7,9.55,9.7,20200],[1765558800000,9.7,9.75,9.65,9.75,4900]]