[[1708016400000,8.65,8.9,8.35,8.4,10139400],[1708102800000,8.6,9.15,8.05,8.2,35944400],[1708362000000,8.2,8.3,7.8,8.1,7493600],[1708448400000,8.1,8.4,7.65,7.7,11767300],[1708534800000,7.75,7.9,7.55,7.65,4341200],[1708621200000,7.6,7.75,7.4,7.5,4459400],[1708707600000,7.6,7.7,7.35,7.5,4895800],[1709053200000,7.6,8.05,7.6,7.95,9130500],[1709139600000,7.95,8.45,7.85,8,10036200],[1709226000000,8,8,7.3,7.45,3902600],[1709312400000,7.45,7.45,7.35,7.35,964200],[1709571600000,7.5,7.5,7.05,7.05,1559000],[1709658000000,7.05,7.05,6.7,6.75,1927900],[1709744400000,6.8,7.15,6.75,7,3360200],[1709830800000,7,7.15,6.9,7,2025000],[1709917200000,7.05,7.3,7.05,7.3,2270900],[1710176400000,7.3,7.35,7.2,7.2,298000],[1710262800000,7.25,7.45,7.25,7.3,1209500],[1710349200000,7.35,7.5,7.3,7.35,1440600],[1710435600000,7.4,7.55,7.4,7.45,620200],[1710522000000,7.5,7.75,7.4,7.65,965400],[1710781200000,7.75,7.75,7.55,7.55,346800],[1710867600000,7.6,7.6,7.45,7.5,536900],[1710954000000,7.55,7.55,7.25,7.4,956200],[1711040400000,7.5,7.5,7.25,7.3,445700],[1711126800000,7.25,7.3,7.05,7.1,777000],[1711386000000,7.15,7.2,6.95,7.05,726800],[1711472400000,7.15,7.15,6.9,6.95,381200],[1711558800000,6.95,7.05,6.95,7.05,263300],[1711645200000,7.05,7.15,6.85,7.05,1611700],[1711731600000,7.05,7.05,6.7,6.7,1977700],[1711990800000,6.75,6.9,6.75,6.85,248400],[1712077200000,6.85,6.85,6.75,6.8,220700],[1712250000000,6.5,6.6,6.3,6.5,729700],[1712336400000,6.4,6.45,6.35,6.35,258000],[1712682000000,6.4,6.5,6.35,6.4,375200],[1712768400000,6.45,6.55,6.4,6.4,421800],[1712854800000,6.4,6.45,6.35,6.4,269300],[1713373200000,6.35,6.35,6.2,6.2,378300],[1713459600000,6.25,6.25,6,6,243700],[1713546000000,5.85,5.85,5.25,5.25,1523000],[1713805200000,5.35,5.6,5.3,5.55,555500],[1713891600000,5.65,6.1,5.6,5.9,879600],[1713978000000,5.95,6,5.7,5.95,781000],[1714064400000,5.95,6.1,5.85,6.05,649300],[1714150800000,6.05,6.4,5.95,6.25,963400],[1714410000000,6.3,6.55,6.25,6.3,715100],[1714496400000,6.3,6.55,6.25,6.35,313900],[1714669200000,6.4,6.55,6.25,6.3,479600],[1714755600000,6.4,6.9,6.35,6.75,1233600],[1715101200000,6.8,6.9,6.75,6.85,292300],[1715187600000,6.85,6.9,6.7,6.75,388200],[1715274000000,6.8,6.85,6.65,6.7,524100],[1715360400000,6.75,7.05,6.75,6.95,1740600],[1715619600000,7,7,6.6,6.7,668700],[1715706000000,6.7,7.2,6.7,6.75,1279500],[1715792400000,6.8,6.8,6.4,6.4,1051100],[1715878800000,6.5,6.75,6.45,6.7,188700],[1715965200000,6.75,6.9,6.7,6.9,188100],[1716224400000,6.9,7.6,6.9,7.25,3028500],[1716310800000,7.25,7.5,7.25,7.5,1210900],[1716483600000,7.5,7.85,7.5,7.6,1522200],[1716570000000,7.6,7.7,7.6,7.65,178800],[1716829200000,7.65,7.65,7.6,7.65,255100],[1716915600000,7.65,7.85,7.65,7.85,530800],[1717002000000,7.8,7.95,7.8,7.85,620200],[1717088400000,7.85,7.9,7.6,7.65,447700],[1717174800000,7.7,7.7,7.35,7.35,463700],[1717520400000,7.35,7.35,7.1,7.1,358800],[1717606800000,7.2,7.4,7.2,7.2,158300],[1717693200000,7.2,7.3,7.2,7.2,111600],[1717693200000,7.2,7.3,7.2,7.2,111600],[1717693200000,7.2,7.3,7.2,7.2,111600],[1717779600000,7.2,7.2,6.85,6.85,819800],[1718038800000,6.85,7,6.7,6.7,304700],[1718125200000,6.7,6.75,6.5,6.55,206800],[1718211600000,6.65,6.65,6.55,6.55,147000],[1718298000000,6.65,6.9,6.55,6.7,1357400],[1718384400000,6.7,6.75,6.45,6.6,237500],[1718643600000,6.6,6.6,6.3,6.4,792100],[1718730000000,6.4,6.55,6.35,6.35,326400],[1718816400000,6.4,6.4,6.2,6.4,587400],[1718902800000,6.4,6.45,6.35,6.35,78000],[1718989200000,6.25,6.35,6.25,6.3,26600],[1719248400000,6.5,6.55,6.4,6.45,166700],[1719334800000,6.45,6.55,6.35,6.4,255900],[1719421200000,6.45,6.45,6.35,6.35,284900],[1719507600000,6.3,6.35,6.2,6.2,89300],[1719594000000,6.2,6.2,5.8,5.95,688700],[1719853200000,6.05,6.05,5.85,6,693700],[1719939600000,5.85,6,5.85,6,1283700],[1720026000000,5.9,6,5.85,6,22100],[1720112400000,6,6.15,5.85,6.1,187800],[1720198800000,6.1,6.15,6.1,6.15,15700],[1720458000000,6.15,6.25,6.05,6.25,175300],[1720544400000,6.25,6.35,6.2,6.35,53500],[1720630800000,6.2,6.35,6.2,6.25,60200],[1720717200000,6.35,6.35,6.25,6.25,10400],[1720803600000,6.25,6.35,6.25,6.3,15800],[1721062800000,6.3,6.3,6.2,6.2,19100],[1721149200000,6.15,6.2,6,6,67600],[1721235600000,5.95,6,5.95,5.95,22400],[1721322000000,5.95,6.15,5.95,6.15,122300],[1721408400000,6,6.15,6,6,28000],[1721754000000,6,6,5.7,5.7,94900],[1721840400000,5.75,5.85,5.75,5.85,24700],[1721926800000,5.75,6.05,5.75,5.85,25800],[1722013200000,5.8,6,5.8,5.85,3400],[1722358800000,5.85,5.9,5.8,5.9,20200],[1722445200000,5.95,6.2,5.95,6.2,165400],[1722531600000,6.2,6.2,6.1,6.1,2700],[1722618000000,6.3,6.3,6,6,29200],[1722877200000,6.1,6.1,5.8,5.85,47300],[1722963600000,5.9,5.95,5.85,5.85,19100],[1723050000000,5.9,6.05,5.9,6,15500],[1723136400000,6,6.1,5.95,6,18600],[1723222800000,5.9,6.05,5.85,5.95,16400],[1723568400000,6.2,6.2,6.05,6.05,17300],[1723654800000,5.3,5.7,5.3,5.45,516200],[1723741200000,5.5,5.6,5.5,5.5,35100],[1723827600000,5.45,5.5,5.4,5.45,35800],[1724086800000,5.35,5.5,5.35,5.4,11400],[1724173200000,5.4,5.5,5.4,5.4,22700],[1724259600000,5.45,5.45,5.35,5.4,97400],[1724346000000,5.5,5.5,5.4,5.4,31700],[1724432400000,5.45,5.5,5.4,5.45,41800],[1724691600000,5.4,5.5,5.4,5.5,30200],[1724778000000,5.5,5.6,5.5,5.55,40200],[1724864400000,5.6,5.65,5.55,5.65,208300],[1724950800000,5.65,5.7,5.55,5.7,18600],[1725037200000,5.6,5.8,5.55,5.6,34200],[1725296400000,5.5,5.55,5.25,5.3,151400],[1725382800000,5.35,5.4,5.3,5.4,27100],[1725469200000,5.35,5.4,5.3,5.35,62200],[1725555600000,5.4,5.5,5.4,5.4,50300],[1725642000000,5.35,5.4,5.3,5.3,178500],[1725901200000,5.35,5.45,5.35,5.35,39700],[1725987600000,5.35,5.5,5.35,5.45,79700],[1726074000000,5.55,5.55,5.35,5.4,39000],[1726160400000,5.4,5.45,5.4,5.4,16600],[1726246800000,5.4,5.5,5.4,5.45,58300],[1726506000000,5.5,5.5,5.35,5.35,83200],[1726592400000,5.35,5.5,5.35,5.5,219200],[1726678800000,5.5,5.5,5.5,5.5,3200],[1726765200000,5.4,5.5,5.35,5.5,198500],[1726851600000,5.45,5.6,5.4,5.45,113000],[1727110800000,5.5,5.6,5.5,5.6,68600],[1727197200000,5.7,5.7,5.55,5.65,98600],[1727283600000,5.7,5.7,5.4,5.65,118600],[1727370000000,5.55,5.55,5.5,5.55,14600],[1727456400000,5.4,5.5,5.25,5.4,638900],[1727715600000,5.4,5.55,5.4,5.55,35200],[1727802000000,5.45,5.5,5.4,5.5,24000],[1727888400000,5.45,5.5,5.35,5.45,66200],[1727974800000,5.35,5.4,5.35,5.4,16800],[1728061200000,5.3,5.35,5.3,5.35,35000],[1728320400000,5.3,5.45,5.3,5.35,40300],[1728406800000,5.4,5.5,5.4,5.4,37300],[1728493200000,5.45,5.5,5.4,5.5,40900],[1728579600000,5.5,5.55,5.5,5.55,28100],[1728666000000,5.5,5.5,5.35,5.45,36400],[1729011600000,5.45,5.45,5.35,5.35,12100],[1729098000000,5.4,5.55,5.4,5.5,61200],[1729184400000,5.5,5.55,5.4,5.55,40500],[1729270800000,5.5,5.55,5.4,5.5,70300],[1729530000000,5.5,5.7,5.5,5.65,94600],[1729616400000,5.7,5.95,5.65,5.75,350900],[1729789200000,5.85,6,5.85,6,156300],[1729875600000,5.95,6.3,5.95,6.15,202800],[1730134800000,6.25,6.25,6,6.05,64400],[1730221200000,6.05,6.3,6.05,6.25,97500],[1730307600000,6.2,6.25,5.9,6,132700],[1730394000000,6,6.15,5.95,6,43500],[1730480400000,6,6.05,5.7,5.9,107300],[1730739600000,5.9,6.05,5.7,5.8,92800],[1730826000000,5.7,6,5.45,5.7,197600],[1730912400000,5.7,5.7,5.3,5.3,726100],[1730998800000,5.35,5.45,5.05,5.1,703700],[1731085200000,5.05,5.25,5.05,5.05,245500],[1731344400000,5,5.1,5,5.05,143900],[1731430800000,4.98,5.1,4.96,4.98,73800],[1731517200000,4.96,5.2,4.96,5.1,124100],[1731603600000,5.05,5.2,5.05,5.1,116800],[1731690000000,5.1,5.35,5.1,5.2,99800],[1731949200000,5.2,5.2,5.1,5.1,32700],[1732035600000,5.05,5.05,5,5.05,44600],[1732122000000,5,5.1,5,5,34500],[1732208400000,5,5.05,4.96,4.96,29900],[1732294800000,4.96,5,4.96,5,27700],[1732554000000,5.05,5.05,4.92,4.96,51000],[1732640400000,4.92,5.2,4.92,5.05,88400],[1732726800000,5.05,5.05,4.92,4.92,97900],[1732813200000,4.92,4.96,4.9,4.9,113500],[1732899600000,4.8,5,4.8,5,46500],[1733158800000,5.05,5.05,4.96,4.96,82600],[1733245200000,4.94,4.94,4.9,4.9,78500],[1733331600000,4.92,5,4.86,4.88,8800],[1733504400000,4.86,4.9,4.86,4.9,33000],[1733763600000,4.9,4.9,4.8,4.82,134100],[1733936400000,4.82,5,4.82,4.96,54300],[1734022800000,4.9,4.98,4.9,4.98,1100],[1734109200000,4.9,4.98,4.82,4.82,49400],[1734368400000,4.82,4.88,4.82,4.82,57000],[1734454800000,4.9,4.9,4.82,4.82,13200],[1734541200000,4.8,4.8,4.8,4.8,14700],[1734627600000,4.78,4.8,4.7,4.8,78200],[1734714000000,4.74,4.8,4.5,4.74,28800],[1734973200000,4.76,4.78,4.76,4.78,10700],[1735059600000,4.7,4.74,4.1,4.42,212300],[1735146000000,4.5,4.64,4.5,4.62,115700],[1735232400000,4.74,4.74,4.7,4.7,1200],[1735318800000,4.74,4.8,4.74,4.8,40900],[1735578000000,4.8,4.82,4.72,4.72,20300],[1735837200000,4.76,4.8,4.76,4.8,10200],[1735923600000,4.84,4.86,4.84,4.86,3800],[1736182800000,4.86,4.86,4.72,4.82,38400],[1736269200000,4.84,4.84,4.8,4.8,39200],[1736355600000,4.8,4.8,4.7,4.8,25800],[1736442000000,4.74,4.74,4.7,4.7,32200],[1736528400000,4.78,4.78,4.78,4.78,100],[1736787600000,4.72,4.72,4.72,4.72,2300],[1736874000000,4.7,4.72,4.6,4.7,27700],[1736960400000,4.62,4.7,4.46,4.52,101000],[1737046800000,4.6,4.6,4.4,4.5,20200],[1737133200000,4.4,4.44,4.4,4.4,11800],[1737392400000,4.4,4.48,4.32,4.48,32000],[1737478800000,4.4,4.5,4.4,4.5,76800],[1737565200000,4.48,4.58,4.48,4.5,55800],[1737651600000,4.6,4.6,4.6,4.6,3100],[1737738000000,4.4,4.58,4.4,4.58,2449000],[1737997200000,4.56,4.56,4.5,4.5,29000],[1738083600000,4.6,4.6,4.6,4.6,4000],[1738170000000,4.6,4.6,4.6,4.6,200],[1738256400000,4.44,4.5,4.44,4.48,8000],[1738342800000,4.56,4.56,4.56,4.56,2000],[1738602000000,4.5,4.52,4.4,4.4,27000],[1738688400000,4.4,4.4,4.4,4.4,28000],[1738774800000,4.4,4.4,4.32,4.36,20700],[1738861200000,4.32,4.36,4.32,4.32,1125300],[1738947600000,4.5,4.5,4.3,4.44,384400],[1739206800000,4.4,4.4,4.3,4.3,53500],[1739293200000,4.22,4.22,4.22,4.22,11100],[1739466000000,4.28,4.28,4.28,4.28,9800],[1739552400000,4.28,4.28,4.18,4.28,9600],[1739811600000,4.18,4.22,4.18,4.22,105400],[1739898000000,4.22,4.28,4.22,4.28,19000],[1739984400000,4.26,4.3,4.22,4.28,166500],[1740070800000,4.28,4.3,4.22,4.24,142500],[1740157200000,4.3,4.38,4.3,4.38,36000],[1740416400000,4.3,4.3,4.3,4.3,100],[1740502800000,4.3,4.3,4.28,4.3,24600],[1740589200000,4.28,4.32,4.28,4.32,14600],[1740675600000,4.32,4.34,4.3,4.32,42200],[1740762000000,4.34,4.4,4.34,4.4,59200],[1741021200000,4.44,4.46,4.34,4.4,54700],[1741107600000,4.4,4.4,4.4,4.4,100],[1741194000000,4.4,4.58,4.4,4.52,125600],[1741280400000,4.52,4.52,4.48,4.5,238500],[1741366800000,4.5,4.52,4.48,4.48,14300],[1741626000000,4.48,4.58,4.46,4.56,169500],[1741712400000,4.34,4.38,4.32,4.34,77400],[1741798800000,4.34,4.34,4.32,4.32,26000],[1741885200000,4.32,4.32,4.32,4.32,1400],[1741971600000,4.32,4.36,4.32,4.36,1000],[1742230800000,4.36,4.36,4.36,4.36,26700],[1742317200000,4.36,4.4,4.36,4.4,133100],[1742403600000,4.4,4.4,4.4,4.4,2000],[1742490000000,4.4,4.44,4.4,4.44,34600],[1742576400000,4.44,4.48,4.44,4.44,134100],[1742835600000,4.48,4.48,4.42,4.48,108600],[1742922000000,4.5,4.52,4.48,4.48,92700],[1743008400000,0,0,0,4.48,0],[1743094800000,4.48,4.48,4.46,4.48,32100],[1743181200000,4.46,4.46,4.46,4.46,10000],[1743440400000,4.46,4.46,4.46,4.46,82100],[1743526800000,4.46,4.46,4.46,4.46,100],[1743613200000,4.44,4.44,4.4,4.42,214500],[1743699600000,4.44,4.44,4.4,4.4,6100],[1743786000000,4.4,4.4,4.4,4.4,190400],[1744131600000,4.38,4.4,4.28,4.4,285600],[1744218000000,4.4,4.4,4.3,4.32,203600],[1744304400000,4.32,4.34,4.32,4.32,111500],[1744390800000,4.34,4.34,4.32,4.32,5200],[1744822800000,4.3,4.36,4.3,4.36,156800],[1744909200000,4.3,4.34,4.3,4.32,111000],[1744995600000,4.38,4.4,4.36,4.38,366200],[1745254800000,4.34,4.38,4.34,4.38,158600],[1745341200000,4.38,4.38,4.38,4.38,200],[1745427600000,4.38,4.38,4.38,4.38,200],[1745514000000,4.36,4.4,4.36,4.4,77700],[1745600400000,4.4,4.4,4.4,4.4,20000],[1745859600000,4.42,4.42,4.38,4.4,71800],[1745946000000,4.36,4.44,4.36,4.44,32700],[1746032400000,4.44,4.44,4.44,4.44,3000],[1746205200000,4.4,4.4,4.38,4.4,159700],[1746550800000,4.38,4.4,4.38,4.4,32300],[1746637200000,4.46,4.46,4.44,4.44,20100],[1746723600000,4.38,4.38,4.38,4.38,6000],[1746810000000,4.38,4.4,4.38,4.38,63000],[1746810000000,4.38,4.4,4.38,4.38,63000],[1747155600000,4.38,4.4,4.38,4.4,11100],[1747242000000,4.4,4.4,4.4,4.4,100],[1747414800000,4.4,4.4,4.4,4.4,100],[1747674000000,4.36,4.36,4.36,4.36,1000],[1747760400000,4.4,4.4,4.4,4.4,1279100],[1747846800000,4.4,4.4,4.4,4.4,100],[1747933200000,4.38,4.38,4.38,4.38,900],[1748019600000,4.36,4.36,4.36,4.36,10000],[1748278800000,4.36,4.36,4.36,4.36,10500],[1748365200000,4.36,4.36,4.34,4.34,1274800],[1748451600000,4.38,4.38,4.3,4.34,29500],[1748538000000,4.3,4.34,4.3,4.3,34700],[1748624400000,4.3,4.3,4.24,4.24,75000],[1749056400000,4.24,4.24,4.1,4.1,55700],[1749142800000,4.1,4.12,4.1,4.1,84000],[1749229200000,4.08,4.1,4.08,4.1,58800],[1749488400000,4.1,4.1,4.1,4.1,100],[1749574800000,4.04,4.12,4.02,4.02,54800],[1749661200000,4.04,4.06,4.04,4.04,900],[1749747600000,4.04,4.04,4.02,4.02,12200],[1749834000000,4.06,4.1,4.06,4.1,4100],[1750093200000,4.04,4.04,4,4,29600],[1750179600000,4.02,4.02,4.02,4.02,1249500],[1750266000000,4.04,4.1,4,4.1,115400],[1750352400000,4,4,3.98,4,16900],[1750438800000,4,4,3.98,3.98,10100],[1750698000000,3.98,4.06,3.96,4.06,12500],[1750784400000,4.1,4.12,4.02,4.02,1313900],[1750870800000,4,4.02,3.94,3.94,75900],[1750957200000,4,4.02,4,4,25000],[1751043600000,4.04,4.04,3.94,4,21600],[1751302800000,4,4,3.98,3.98,700],[1751389200000,3.98,3.98,3.92,3.92,300],[1751475600000,3.94,4,3.94,4,5000],[1751562000000,3.92,3.94,3.92,3.92,4800],[1751648400000,3.96,4.02,3.92,3.92,24400],[1751907600000,3.98,4.02,3.98,3.98,24200],[1751994000000,3.98,3.98,3.98,3.98,2900],[1752080400000,3.98,3.98,3.98,3.98,10200],[1752253200000,4,4,4,4,1000],[1752512400000,4.1,4.12,4,4.12,109100],[1752598800000,4.08,4.08,4.04,4.08,3900],[1752685200000,4.06,4.06,3.98,3.98,28300],[1752771600000,3.98,3.98,3.98,3.98,28000],[1752858000000,3.96,4.04,3.94,4,308200],[1753117200000,4,4,4,4,64700],[1753203600000,4.06,4.06,4.04,4.04,12200],[1753290000000,4.04,4.06,4.04,4.06,2300],[1753376400000,4.04,4.04,4.02,4.02,2400],[1753462800000,4.04,4.04,4.04,4.04,2200],[1753808400000,4.02,4.02,3.96,3.98,17000],[1753894800000,3.98,4.04,3.96,3.96,109500],[1753981200000,3.98,3.98,3.96,3.98,700],[1754067600000,3.98,4,3.98,3.98,3500],[1754326800000,0,0,0,0,0],[1754413200000,4,4,4,4,21100],[1754499600000,4,4,4,4,25400],[1754586000000,4.02,4.02,4.02,4.02,100],[1754672400000,3.98,4,3.94,4,10800],[1755104400000,3.98,4.14,3.98,4.08,291300],[1755190800000,4.1,4.1,4,4.02,61500],[1755277200000,4.06,4.1,4,4.1,470200],[1755536400000,4.1,4.1,4.06,4.06,6200],[1755622800000,4.06,4.1,4.06,4.1,26500],[1755709200000,4.06,4.08,4.06,4.06,44500],[1755795600000,4.06,4.14,4.06,4.1,599400],[1755882000000,4.08,4.08,4.08,4.08,61500],[1756227600000,4.14,4.14,4.08,4.08,96200],[1756314000000,4.08,4.08,4.08,4.08,100800],[1756400400000,4.12,4.12,4.08,4.08,127200],[1756486800000,4.08,4.08,4.08,4.08,169200],[1756746000000,4.08,4.08,4.08,4.08,157600],[1756832400000,4.08,4.08,4.08,4.08,86100],[1756918800000,4.16,4.16,4.08,4.08,200],[1757005200000,4.14,4.14,4.1,4.1,193900],[1757091600000,4.1,4.1,4.08,4.08,186200],[1757350800000,4.08,4.08,4.08,4.08,32100],[1757437200000,4.08,4.08,4.08,4.08,5700],[1757523600000,0,0,0,0,0],[1757610000000,4.1,4.1,4.1,4.1,25000],[1757696400000,4.1,4.1,4.1,4.1,300],[1757955600000,4.12,4.12,4.08,4.08,20200],[1758042000000,4.08,4.12,4.08,4.08,56800],[1758128400000,0,0,0,0,0],[1758214800000,4.1,4.12,4.1,4.1,1700],[1758301200000,4.1,4.12,4.1,4.12,300],[1758560400000,4.1,4.1,4.1,4.1,100],[1758646800000,4.12,4.12,4.06,4.06,32500],[1758733200000,4.06,4.06,4.06,4.06,500],[1758819600000,0,0,0,0,0],[1758906000000,4.06,4.1,4.06,4.1,3700],[1759165200000,4.06,4.06,4.04,4.04,4000],[1759251600000,4.06,4.06,4.06,4.06,10000],[1759338000000,4.04,4.06,4.04,4.06,1000],[1759424400000,4.1,4.12,4.1,4.12,7500],[1759510800000,4.14,4.14,3.98,4,77100],[1759770000000,4.02,4.06,3.94,3.94,49300],[1759856400000,3.92,4,3.9,3.9,48800],[1759942800000,3.9,3.92,3.88,3.88,73200],[1760029200000,3.88,4,3.8,4,88000],[1760115600000,3.94,3.96,3.86,3.92,47200],[1760461200000,3.9,3.9,3.76,3.76,52600],[1760547600000,3.76,3.82,3.7,3.76,47000],[1760634000000,3.72,3.74,3.62,3.66,46200],[1760720400000,3.64,3.82,3.64,3.78,124900],[1760979600000,3.78,3.82,3.78,3.78,46100],[1761066000000,3.78,3.8,3.7,3.78,51400],[1761152400000,3.78,4,3.78,4,182400],[1761325200000,4,4.18,4,4.14,239600],[1761584400000,4.12,4.18,4.1,4.1,89400],[1761670800000,4.16,4.16,4.1,4.1,54600],[1761757200000,4.1,4.12,4.1,4.1,164800],[1761843600000,4.1,4.1,4.1,4.1,69500],[1761930000000,4.1,4.1,4.1,4.1,46900],[1762189200000,4.14,4.14,4.1,4.1,65800],[1762275600000,4.1,4.12,4.1,4.1,45900],[1762362000000,4.1,4.16,4.1,4.1,44900],[1762448400000,4.16,4.16,4.1,4.1,109000],[1762534800000,4.1,4.22,4.1,4.1,221300],[1762794000000,4.1,4.2,4.1,4.1,159800],[1762880400000,4.1,4.12,4.1,4.1,46500],[1762966800000,4.1,4.22,4.1,4.1,74500],[1763053200000,4.1,4.18,4.1,4.1,44900],[1763139600000,4.1,4.18,4.1,4.1,44600],[1763398800000,4.12,4.12,4.1,4.1,45900],[1763485200000,4.14,4.2,4.14,4.14,23200],[1763571600000,4.12,4.26,4.1,4.1,85400],[1763658000000,4.12,4.12,4.1,4.1,68300],[1763744400000,4.1,4.18,4.1,4.1,53300],[1764003600000,4.1,4.12,4.1,4.1,96100],[1764090000000,4.1,4.18,4.1,4.1,100300],[1764176400000,4.22,4.22,4.1,4.12,217900],[1764262800000,4.1,4.22,4.1,4.12,188000],[1764349200000,4.12,4.22,4.1,4.1,242200],[1764608400000,4.12,4.12,4.1,4.1,99100],[1764694800000,4.12,4.12,4.1,4.1,47000],[1764781200000,4.1,4.12,4.1,4.1,79800],[1764867600000,4.1,4.1,4.08,4.08,46100],[1765213200000,4.1,4.14,4.1,4.1,46100],[1765299600000,4.1,4.14,4.1,4.1,52200],[1765472400000,4.1,4.1,4.04,4.06,108000],[1765558800000,4.06,4.06,4.02,4.02,48800],[1765818000000,4.02,4.02,3.94,3.96,1046200]]