[[1577984400000,5.8,5.85,5.8,5.85,19900],[1578070800000,5.85,5.85,5.8,5.85,17400],[1578330000000,5.8,5.85,5.75,5.85,49600],[1578416400000,5.8,5.85,5.65,5.85,221000],[1578502800000,5.8,5.85,5.75,5.85,84100],[1578589200000,5.85,5.95,5.75,5.95,160600],[1578675600000,5.85,6,5.75,6,162600],[1578934800000,5.9,5.95,5.8,5.9,56900],[1579021200000,5.85,5.85,5.7,5.75,108900],[1579107600000,5.75,5.8,5.7,5.75,139700],[1579194000000,5.75,5.75,5.75,5.75,33100],[1579280400000,5.75,5.75,5.7,5.75,43100],[1579539600000,5.75,5.75,5.7,5.75,70400],[1579626000000,5.7,5.7,5.65,5.65,15600],[1579712400000,5.65,5.7,5.6,5.65,78500],[1579798800000,5.6,5.65,5.6,5.6,91501],[1579885200000,5.6,5.6,5.6,5.6,7300],[1580144400000,5.55,5.6,5.55,5.55,39600],[1580230800000,5.55,5.65,5.5,5.65,92100],[1580317200000,5.6,5.6,5.55,5.6,45500],[1580403600000,0,0,0,5.6,0],[1580490000000,5.55,5.65,5.55,5.6,11200],[1580749200000,5.55,5.55,5.5,5.5,93100],[1580835600000,5.5,5.5,5.45,5.45,10200],[1580922000000,5.45,5.55,5.45,5.55,35400],[1581008400000,5.5,5.5,5.4,5.45,72000],[1581094800000,5.4,5.45,5.2,5.45,128900],[1581440400000,5.4,5.4,5.2,5.3,64800],[1581526800000,5.3,5.45,5.3,5.45,190000],[1581613200000,5.4,5.45,5.35,5.4,42900],[1581699600000,5.45,5.45,5.4,5.45,45000],[1581958800000,5.4,5.45,5.35,5.4,49700],[1582045200000,5.45,5.45,5.35,5.4,12500],[1582131600000,5.4,5.4,5.35,5.4,12500],[1582218000000,5.35,5.4,5.35,5.4,12800],[1582304400000,5.35,5.4,5.3,5.4,40600],[1582563600000,5.3,5.4,5.15,5.3,87200],[1582650000000,5.25,5.35,5.25,5.35,64400],[1582736400000,5.3,5.35,5.05,5.35,112600],[1582822800000,5.25,5.3,5.15,5.3,41900],[1582909200000,5.25,5.3,5.15,5.25,34600],[1583168400000,5.25,5.25,5.1,5.2,20400],[1583254800000,4.9,4.98,4.76,4.78,63900],[1583341200000,4.7,4.7,4.18,4.2,167200],[1583427600000,4.12,4.2,4.06,4.18,67400],[1583514000000,4.16,4.16,4.14,4.16,10200],[1583773200000,3.94,4.12,3.94,3.94,12100],[1583859600000,3.92,3.92,3.5,3.92,6900],[1583946000000,3.92,3.92,3.7,3.92,14300],[1584032400000,3.66,3.92,3.34,3.9,77800],[1584118800000,3.88,3.9,2.8,3.5,179100],[1584378000000,3.1,3.48,3.02,3.4,183300],[1584464400000,3.2,3.2,3.1,3.1,30000],[1584550800000,3.1,3.5,3.1,3.14,685900],[1584637200000,3.14,3.14,3.1,3.12,72800],[1584723600000,3.24,3.26,3.12,3.24,1345300],[1584982800000,3.2,3.2,3.14,3.14,5700],[1585069200000,3.18,3.2,3.18,3.18,1050000],[1585155600000,3.2,3.2,3.04,3.16,346200],[1585242000000,3.16,3.16,3.16,3.16,220000],[1585328400000,3.18,3.18,3.16,3.16,105000],[1585587600000,3.16,3.16,3.16,3.16,8900],[1585674000000,3.16,3.16,3.16,3.16,18400],[1585760400000,3.14,3.14,3.14,3.14,26600],[1585846800000,3.1,3.1,3.08,3.1,60600],[1585933200000,3.08,3.1,3.08,3.08,55700],[1586278800000,3.1,3.14,3.1,3.1,210300],[1586365200000,3.1,3.12,3.08,3.1,78700],[1586451600000,3.1,3.12,3.06,3.08,170400],[1586538000000,3.06,3.1,3.06,3.08,79400],[1586797200000,3.08,3.12,3.08,3.1,258800],[1586883600000,3.1,3.14,3.1,3.14,110200],[1586970000000,3.48,3.48,3.14,3.18,65200],[1587056400000,3.18,3.18,3.14,3.14,15800],[1587142800000,3.12,3.14,3.1,3.12,265300],[1587402000000,3.08,3.18,3.08,3.14,54400],[1587488400000,3.16,3.6,3.16,3.6,987800],[1587574800000,3.94,4.14,3.88,4.14,675300],[1587661200000,4.76,4.76,4.4,4.6,1253700],[1587747600000,4.6,4.62,4.4,4.4,672300],[1588006800000,4.44,4.7,4,4.4,348700],[1588093200000,4.04,4.56,4.04,4.4,144100],[1588179600000,4.4,4.5,4.38,4.38,212800],[1588266000000,4.4,4.6,4.4,4.5,407400],[1588698000000,4.48,4.48,4.36,4.36,119700],[1588870800000,4.4,4.4,4.34,4.36,15700],[1588957200000,4.3,4.38,4.3,4.36,27600],[1589216400000,4.36,4.36,4.3,4.3,700],[1589302800000,4.3,4.3,4.28,4.3,15900],[1589389200000,4.28,4.28,4.28,4.28,3400],[1589475600000,4.2,4.2,4.18,4.2,16700],[1589562000000,4.3,4.82,4.28,4.82,2758200],[1589821200000,4.9,5,4.9,5,1201500],[1589907600000,5,5,4.8,4.86,579800],[1589994000000,4.9,4.98,4.9,4.9,1069700],[1590080400000,5,5,4.84,4.86,560300],[1590166800000,4.86,4.86,4.78,4.78,396400],[1590426000000,4.76,4.82,4.76,4.8,385600],[1590512400000,4.8,4.9,4.8,4.88,577600],[1590598800000,4.88,4.96,4.88,4.92,177002],[1590685200000,0,0,0,4.92,0],[1590771600000,4.88,4.9,4.8,4.8,870800],[1591030800000,4.8,4.84,4.68,4.7,1311800],[1591117200000,4.7,4.7,4.56,4.56,508100],[1591203600000,4.7,4.7,4.56,4.56,508100],[1591290000000,4.6,4.6,4.54,4.54,160600],[1591376400000,4.54,4.54,4.48,4.5,348000],[1591635600000,4.5,4.54,4.5,4.5,627200],[1591722000000,4.5,4.5,4.48,4.48,414000],[1591808400000,4.52,4.56,4.5,4.5,382000],[1591894800000,4.5,4.5,4.46,4.46,208200],[1591981200000,4.44,4.44,4.4,4.42,48300],[1592240400000,4.3,4.54,4.3,4.48,317900],[1592326800000,4.52,4.56,4.52,4.56,110300],[1592413200000,4.58,5.2,4.58,5,6390701],[1592413200000,4.58,5.2,4.58,5,6390701],[1592499600000,5.05,5.05,4.7,4.8,2147801],[1592586000000,4.82,4.84,4.72,4.84,54900],[1592845200000,4.74,4.94,4.74,4.84,542100],[1592931600000,4.82,4.88,4.8,4.84,806400],[1593018000000,4.84,4.9,4.84,4.88,275301],[1593104400000,4.84,4.86,4.16,4.16,942300],[1593190800000,3.54,3.66,3.54,3.6,9749602],[1593450000000,3.6,3.66,3.54,3.66,467900],[1593536400000,3.66,3.7,3.58,3.6,207200],[1593622800000,3.54,3.6,3.48,3.6,300100],[1593622800000,3.54,3.6,3.48,3.6,300100],[1593709200000,3.6,3.6,3.56,3.56,283700],[1593709200000,3.6,3.6,3.56,3.56,283700],[1593795600000,3.6,3.6,3.54,3.54,203200],[1593795600000,3.6,3.6,3.54,3.54,203200],[1594141200000,3.54,3.6,3.54,3.58,137400],[1594227600000,3.58,3.6,3.56,3.58,172800],[1594314000000,3.58,3.6,3.58,3.58,141700],[1594400400000,3.6,3.64,3.58,3.58,1042800],[1594659600000,3.62,3.62,3.62,3.62,99100],[1594746000000,3.62,3.62,3.6,3.6,376900],[1594832400000,3.6,3.66,3.6,3.62,96400],[1594918800000,3.62,3.62,3.62,3.62,571500],[1595005200000,3.62,3.66,3.62,3.64,45800],[1595264400000,3.62,3.62,3.62,3.62,258400],[1595350800000,3.64,3.64,3.64,3.64,32300],[1595437200000,3.62,3.62,3.62,3.62,155000],[1595523600000,0,0,0,3.62,0],[1595610000000,3.64,3.66,3.64,3.66,27300],[1596042000000,3.58,3.64,3.58,3.64,5000],[1596128400000,3.66,3.68,3.66,3.68,52300],[1596214800000,0,0,0,3.68,0],[1596474000000,3.58,3.68,3.58,3.66,27100],[1596560400000,3.68,3.7,3.68,3.68,10100],[1596646800000,3.68,3.7,3.68,3.68,84300],[1596733200000,3.7,3.74,3.7,3.72,139100],[1596819600000,3.64,3.72,3.64,3.72,2100],[1597078800000,3.72,3.78,3.7,3.7,23200],[1597165200000,3.74,3.74,3.74,3.74,6400],[1597338000000,0,0,0,3.74,0],[1597424400000,3.74,3.76,3.68,3.68,84100],[1597683600000,0,0,0,3.68,0],[1597770000000,3.22,3.6,3.2,3.4,97300],[1597856400000,3.44,3.46,3.44,3.46,705000],[1597942800000,3.42,3.46,3.4,3.4,538000],[1598029200000,3.46,3.5,3.46,3.5,1100],[1598288400000,3.46,3.52,3.46,3.52,1500],[1598374800000,3.54,3.54,3.54,3.54,2300],[1598461200000,3.54,3.54,3.54,3.54,25000],[1598547600000,3.54,3.54,3.54,3.54,32500],[1598634000000,3.52,3.54,3.52,3.54,9100],[1598893200000,3.5,3.54,3.5,3.54,29400],[1598979600000,3.56,3.58,3.56,3.58,67300],[1599066000000,3.6,3.62,3.6,3.62,265800],[1599152400000,3.64,3.64,3.6,3.64,83500],[1599584400000,3.66,3.66,3.56,3.56,14900],[1599670800000,3.68,3.68,3.68,3.68,200],[1599757200000,3.68,3.68,3.68,3.68,18000],[1599843600000,3.68,3.68,3.68,3.68,36900],[1600102800000,3.68,3.68,3.54,3.54,128100],[1600189200000,3.6,3.62,3.6,3.62,98700],[1600275600000,3.64,3.64,3.64,3.64,100],[1600362000000,3.64,3.64,3.6,3.6,228200],[1600448400000,3.54,3.58,3.5,3.5,173800],[1600707600000,3.82,3.82,3.82,3.82,100],[1600794000000,3.8,3.8,3.74,3.78,383000],[1600880400000,3.8,4.3,3.78,3.86,12501],[1600966800000,0,0,0,3.86,0],[1601053200000,4,4.2,3.88,3.9,2113500],[1601312400000,3.9,3.98,3.9,3.96,100700],[1601398800000,3.92,3.96,3.92,3.94,17100],[1601485200000,3.98,3.98,3.9,3.96,336300],[1601571600000,3.98,4.28,3.98,4.16,765854],[1601658000000,4.14,4.24,4.14,4.14,2147202],[1601917200000,4.14,4.16,4.14,4.16,524001],[1602003600000,4.18,4.18,4.1,4.14,201100],[1602090000000,0,0,0,4.14,0],[1602176400000,3.88,4,3.88,3.98,6200],[1602262800000,3.96,3.96,3.92,3.92,61900],[1602522000000,3.9,3.9,3.9,3.9,183800],[1602694800000,3.9,3.9,3.9,3.9,20000],[1602781200000,3.9,3.9,3.82,3.82,54500],[1602867600000,3.8,3.8,3.78,3.78,168000],[1603126800000,3.8,3.8,3.74,3.74,24000],[1603213200000,3.74,4.08,3.74,4.08,142501],[1603299600000,3.98,3.98,3.98,3.98,200],[1603386000000,3.8,3.8,3.8,3.8,3000],[1603731600000,3.88,3.88,3.88,3.88,10000],[1603818000000,3.86,4,3.86,4,247000],[1603904400000,3.96,3.96,3.84,3.86,258000],[1603990800000,3.86,3.86,3.86,3.86,759600],[1604077200000,3.82,3.86,3.8,3.8,116000],[1604336400000,3.8,3.96,3.24,3.24,748100],[1604422800000,3.6,3.6,3.1,3.38,600],[1604509200000,3.34,3.34,3.34,3.34,100],[1604595600000,0,0,0,3.34,0],[1604682000000,3.38,3.38,3.24,3.34,400],[1604941200000,3.2,3.3,3.16,3.28,15516400],[1605027600000,3.22,3.6,3.22,3.3,64900],[1605114000000,0,0,0,3.3,0],[1605200400000,3.24,3.32,3.22,3.3,7300],[1605286800000,3.24,3.3,3.2,3.2,11200],[1605546000000,3.7,3.7,3.7,3.7,100],[1605632400000,0,0,0,3.7,0],[1605718800000,3.2,3.34,3.2,3.3,4500],[1605805200000,3.3,3.3,3.14,3.24,26700],[1605891600000,3.2,3.26,3.2,3.26,400],[1606150800000,3.22,3.22,3.2,3.22,98400],[1606237200000,3.16,3.22,3.16,3.18,600],[1606323600000,3.18,3.24,3.16,3.2,67500],[1606410000000,3.2,3.2,3.2,3.2,10000],[1606496400000,3.2,3.22,3.2,3.22,40000],[1606755600000,0,0,0,3.22,0],[1606842000000,3.2,3.2,3.18,3.2,5700],[1606928400000,3.18,3.18,3.18,3.18,100],[1607014800000,0,0,0,3.18,0],[1607101200000,3.18,3.2,3.18,3.2,9000],[1607446800000,3.2,3.2,3.2,3.2,18100],[1607533200000,3.18,3.2,3.18,3.18,118800],[1607619600000,3.18,3.2,3.18,3.18,118800],[1607706000000,3.18,3.2,3.18,3.18,118800],[1607965200000,3.22,3.24,3.18,3.18,77300],[1608051600000,0,0,0,3.18,0],[1608138000000,3.44,3.44,3.18,3.18,113100],[1608224400000,3.16,3.44,3.16,3.2,2800],[1608310800000,3.36,3.36,3.36,3.36,100],[1608570000000,3.14,3.28,3.14,3.28,5100],[1608742800000,3.28,3.28,3.28,3.28,300],[1608829200000,3.28,3.28,3.28,3.28,200],[1608915600000,3.2,3.2,3.2,3.2,1500],[1609174800000,3.2,3.2,3.14,3.18,28903],[1609261200000,3.14,3.14,3.14,3.14,30198],[1609347600000,3.18,3.18,3.12,3.14,600],[1609779600000,3.12,3.12,3.1,3.12,4300],[1609866000000,3.12,3.12,3.1,3.1,16300],[1609952400000,3.1,3.1,3.04,3.06,48800],[1610038800000,3.02,3.08,3.02,3.08,900],[1610125200000,3.08,3.16,3.08,3.16,3400],[1610384400000,3.4,3.4,3.08,3.14,1700],[1610470800000,0,0,0,3.14,0],[1610557200000,3.1,3.14,3.04,3.04,45696],[1610643600000,3.06,3.06,3.04,3.04,4194],[1610730000000,3.06,3.06,3.04,3.06,43100],[1610989200000,3.4,3.4,3.12,3.12,3700],[1611075600000,3.12,3.12,3.12,3.12,2101],[1611162000000,3.14,3.16,3.12,3.12,6800],[1611248400000,0,0,0,3.12,0],[1611334800000,0,0,0,3.12,0],[1611594000000,3.08,3.1,3.08,3.1,6000],[1611680400000,3.06,3.08,3.06,3.08,3500],[1611766800000,3.06,3.06,3.04,3.06,1200],[1611853200000,3.04,3.04,3,3.04,1100],[1611939600000,3,3.06,3,3,19000],[1612198800000,3,3.02,3,3.02,500],[1612285200000,3.02,3.02,3.02,3.02,2400],[1612371600000,3.04,3.04,3.04,3.04,701],[1612458000000,3.06,3.12,3.06,3.12,1501],[1612544400000,3.34,3.34,3.34,3.34,2000],[1612803600000,3.02,3.08,3,3.04,162100],[1612890000000,3.02,3.02,3,3.02,95100],[1612976400000,3.02,3.02,2.98,3,73600],[1613062800000,3,3,2.98,2.98,2100],[1613408400000,2.98,2.98,2.94,2.96,43300],[1613494800000,2.96,2.96,2.94,2.96,4400],[1613581200000,2.96,2.96,2.94,2.94,4300],[1613667600000,2.96,2.96,2.94,2.94,7300],[1613754000000,2.92,2.94,2.84,2.86,52700],[1614013200000,2.82,2.84,2.82,2.84,2100],[1614099600000,2.84,2.84,2.84,2.84,6200],[1614186000000,0,0,0,2.84,0],[1614272400000,2.84,2.84,2.82,2.82,8702],[1614618000000,2.8,2.8,2.78,2.8,21900],[1614704400000,0,0,0,2.8,0],[1614790800000,0,0,0,2.8,0],[1614877200000,2.78,2.78,2.74,2.74,7000],[1614963600000,2.74,2.8,2.74,2.8,900],[1615222800000,2.84,2.84,2.84,2.84,300],[1615309200000,2.84,2.9,2.84,2.84,6700],[1615395600000,2.9,2.92,2.9,2.9,21800],[1615482000000,2.92,2.94,2.92,2.92,3100],[1615568400000,2.9,2.92,2.9,2.9,2700],[1615827600000,2.9,3.32,2.9,3.06,2600],[1615914000000,3,3,2.9,3,30900],[1616000400000,2.98,3,2.98,3,15000],[1616086800000,3,3,2.92,2.98,1201],[1616173200000,2.92,3.26,2.92,3.26,600],[1616173200000,2.92,3.26,2.92,3.26,600],[1616432400000,2.94,3.16,2.94,3.04,17100],[1616518800000,3,3,3,3,10100],[1616605200000,0,0,0,3,1],[1616691600000,0,0,0,3,0],[1616778000000,3.04,3.04,3.04,3.04,1000],[1617037200000,0,0,0,3.04,0],[1617123600000,3.04,3.04,3,3.04,28300],[1617210000000,3,3,3,3,10300],[1617296400000,3,3,3,3,200],[1617382800000,3.02,3.02,3.02,3.02,10000],[1617642000000,3.02,3.02,3,3,12900],[1617728400000,3.02,3.02,3,3,12900],[1617814800000,3.04,3.04,2.98,2.98,15900],[1617901200000,0,0,0,2.98,0],[1617987600000,2.92,2.92,2.92,2.92,8000],[1618246800000,0,0,0,2.92,0],[1618592400000,2.92,2.92,2.9,2.9,16800],[1618851600000,3.14,3.14,3.14,3.14,100],[1618938000000,0,0,0,3.14,0],[1619024400000,0,0,0,3.14,0],[1619110800000,2.92,3,2.9,3,41500],[1619197200000,3,3,3,3,10600],[1619456400000,3.04,3.04,2.92,2.92,10500],[1619542800000,3,3,3,3,1300],[1619629200000,0,0,0,3,0],[1619715600000,0,0,0,3,0],[1619802000000,3,3,3,3,50400],[1620234000000,0,0,0,3,0],[1620320400000,3.16,3.16,2.9,2.94,65200],[1620406800000,2.98,2.98,2.9,2.9,4700],[1620666000000,2.88,3.14,2.88,3.14,400],[1620752400000,2.98,2.98,2.92,2.92,27620],[1620838800000,2.9,2.92,2.9,2.92,15300],[1620925200000,3.1,3.1,2.86,2.92,67702],[1621011600000,2.86,2.92,2.86,2.92,50200],[1621270800000,2.9,2.9,2.88,2.9,38800],[1621357200000,2.9,2.9,2.88,2.88,16900],[1621443600000,2.88,2.88,2.88,2.88,700],[1621530000000,2.86,2.86,2.86,2.86,16200],[1621616400000,2.88,3.14,2.84,2.84,43600],[1621875600000,2.84,2.84,2.82,2.84,5500],[1621962000000,2.84,2.84,2.84,2.84,14101],[1622134800000,2.84,2.9,2.84,2.84,4500],[1622221200000,2.9,2.9,2.9,2.9,100],[1622480400000,2.9,3.12,2.9,3.12,200],[1622566800000,0,0,0,3.12,0],[1622653200000,2.9,2.9,2.88,2.9,857900],[1622826000000,2.9,2.9,2.86,2.88,13900],[1623085200000,2.86,2.86,2.86,2.86,2200],[1623171600000,2.86,2.94,2.86,2.88,9445],[1623258000000,2.92,2.92,2.92,2.92,12900],[1623344400000,2.94,2.94,2.92,2.92,12200],[1623430800000,2.92,3.12,2.88,2.92,264700],[1623690000000,2.94,2.94,2.9,2.92,11600],[1623776400000,2.88,2.9,2.88,2.9,9000],[1623862800000,2.9,2.9,2.9,2.9,20800],[1623949200000,2.9,2.9,2.88,2.88,60000],[1624035600000,2.94,2.94,2.9,2.9,53100],[1624294800000,2.94,3.12,2.84,2.98,23807],[1624381200000,3,3,2.88,2.98,302],[1624467600000,2.94,2.94,2.94,2.94,1400],[1624554000000,2.88,2.88,2.86,2.88,17100],[1624640400000,3.12,3.12,2.86,2.86,26042],[1624899600000,2.86,2.86,2.8,2.8,60400],[1624986000000,2.78,2.78,2.76,2.78,71300],[1625072400000,2.72,2.78,2.7,2.78,4200],[1625158800000,2.76,2.8,2.76,2.8,700],[1625245200000,2.74,2.74,2.74,2.74,12200],[1625504400000,2.72,2.76,2.72,2.76,10602],[1625590800000,2.76,2.76,2.7,2.7,26900],[1625677200000,2.7,2.7,2.62,2.66,50300],[1625763600000,2.64,2.66,2.6,2.6,51205],[1625850000000,2.6,2.6,2.6,2.6,100],[1626109200000,2.58,2.6,2.58,2.6,1100],[1626195600000,2.6,2.6,2.58,2.58,1242],[1626282000000,2.6,2.6,2.5,2.54,33300],[1626368400000,2.5,2.62,2.5,2.62,9100],[1626454800000,2.6,2.62,2.6,2.62,2119],[1626714000000,2.6,2.6,2.52,2.54,18800],[1626800400000,2.54,2.56,2.5,2.5,14100],[1626800400000,2.54,2.56,2.5,2.5,14100],[1626886800000,2.52,2.54,2.48,2.52,12700],[1626973200000,2.5,2.52,2.5,2.52,1600],[1627059600000,2.52,2.52,2.52,2.52,3400],[1627405200000,2.5,2.5,2.5,2.5,900],[1627578000000,2.48,2.48,2.48,2.48,400],[1627664400000,2.5,2.5,2.5,2.5,200],[1627923600000,2.48,2.48,2.34,2.48,3200],[1628010000000,2.48,2.48,2.48,2.48,109],[1628096400000,2.42,2.46,2.42,2.46,34000],[1628182800000,0,0,0,2.46,0],[1628269200000,2.46,2.46,2.46,2.46,300],[1628528400000,2.46,2.46,2.46,2.46,15000],[1628614800000,0,0,0,2.46,0],[1628701200000,2.44,2.46,2.38,2.44,10000],[1628874000000,0,0,0,2.44,0],[1629133200000,2.48,2.48,2.28,2.32,60800],[1629219600000,2.3,2.3,2.3,2.3,10200],[1629306000000,2.3,2.46,2.3,2.46,25800],[1629392400000,2.46,2.46,2.46,2.46,3500],[1629478800000,0,0,0,2.46,0],[1629738000000,2.44,2.44,2.4,2.44,1900],[1629824400000,0,0,0,2.44,0],[1629910800000,2.46,2.46,2.46,2.46,2200],[1629997200000,2.32,2.46,2.32,2.44,600],[1630083600000,2.46,2.46,2.46,2.46,100],[1630342800000,2.46,2.46,2.46,2.46,700],[1630429200000,2.46,2.46,2.46,2.46,1000],[1630515600000,2.46,2.46,2.44,2.44,4301],[1630602000000,2.46,2.46,2.46,2.46,101],[1630688400000,2.46,2.5,2.4,2.44,70000],[1630947600000,2.48,2.48,2.44,2.44,4000],[1631034000000,2.46,2.46,2.46,2.46,500],[1631120400000,2.44,2.46,2.4,2.46,45100],[1631206800000,2.46,2.46,2.46,2.46,2000],[1631293200000,2.42,2.48,2.42,2.48,25500],[1631552400000,2.48,2.48,2.44,2.44,7500],[1631638800000,2.44,2.44,2.44,2.44,1200],[1631725200000,2.44,3.08,2.44,2.5,65300],[1631811600000,2.52,2.52,2.48,2.48,13600],[1631898000000,2.5,2.5,2.46,2.5,500],[1632157200000,2.5,2.52,2.44,2.5,5100],[1632243600000,0,0,0,2.5,0],[1632330000000,2.44,2.5,2.42,2.48,7800],[1632416400000,2.52,2.52,2.46,2.5,1300],[1632762000000,2.5,2.5,2.48,2.48,500],[1632848400000,2.5,2.5,2.46,2.48,1500],[1632934800000,2.46,2.48,2.44,2.48,1300],[1633021200000,2.5,2.52,2.46,2.48,30500],[1633107600000,0,0,0,2.48,0],[1633366800000,2.46,2.5,2.42,2.5,3001],[1633453200000,2.44,2.5,2.44,2.46,800],[1633539600000,2.52,2.52,2.44,2.52,19704],[1633626000000,2.52,2.52,2.44,2.52,4100],[1633712400000,2.52,2.66,2.46,2.6,11000],[1633971600000,2.5,2.56,2.46,2.56,18605],[1634058000000,2.48,2.82,2.48,2.58,18300],[1634144400000,2.48,2.82,2.48,2.58,18300],[1634230800000,2.58,2.68,2.52,2.64,32100],[1634317200000,2.74,2.74,2.54,2.64,19000],[1634576400000,2.62,2.74,2.5,2.54,102800],[1634662800000,2.82,2.82,2.52,2.52,37000],[1634749200000,2.62,2.62,2.52,2.62,400],[1634835600000,2.52,2.62,2.52,2.6,700],[1635181200000,2.52,2.52,2.52,2.52,100],[1635267600000,2.74,2.74,2.5,2.5,800],[1635354000000,2.72,2.72,2.52,2.52,1600],[1635440400000,2.52,2.56,2.52,2.56,1209],[1635526800000,2.6,2.6,2.54,2.54,337200],[1635786000000,0,0,0,2.54,0],[1635872400000,2.62,2.62,2.6,2.6,201],[1635872400000,2.62,2.62,2.6,2.6,201],[1635958800000,2.6,2.6,2.6,2.6,201],[1635958800000,2.6,2.6,2.6,2.6,201],[1636045200000,2.52,2.6,2.46,2.6,1700],[1636131600000,0,0,0,2.6,0],[1636390800000,0,0,0,2.6,0],[1636477200000,2.58,2.62,2.58,2.58,19500],[1636563600000,2.5,2.62,2.5,2.62,2100],[1636650000000,2.52,2.6,2.48,2.56,26100],[1636736400000,2.48,2.84,2.48,2.52,36800],[1636995600000,2.76,2.76,2.52,2.62,2600],[1637082000000,2.6,2.6,2.5,2.5,2700],[1637168400000,2.52,2.52,2.5,2.5,2200],[1637254800000,2.52,2.52,2.48,2.5,9100],[1637341200000,2.48,2.56,2.44,2.54,6300],[1637600400000,2.54,2.56,2.52,2.52,422],[1637686800000,2.54,2.54,2.5,2.52,1100],[1637773200000,2.54,2.54,2.48,2.48,32100],[1637859600000,2.48,2.5,2.48,2.5,500],[1637946000000,2.46,2.46,2.44,2.46,12700],[1638205200000,2.46,2.46,2.36,2.46,7123],[1638291600000,2.46,2.46,2.3,2.44,6800],[1638378000000,2.44,2.44,2.42,2.44,600],[1638464400000,2.44,2.44,2.28,2.44,9200],[1638550800000,2.44,2.44,2.44,2.44,7900],[1638896400000,2.44,2.44,2.38,2.38,12800],[1638982800000,2.44,2.44,2.4,2.4,12200],[1639069200000,2.44,2.44,2.44,2.44,300],[1639155600000,2.44,2.44,2.44,2.44,300],[1639414800000,2.44,2.44,2.42,2.42,11500],[1639501200000,2.44,2.44,2.44,2.44,600],[1639587600000,0,0,0,2.44,0],[1639674000000,2.44,2.44,2.44,2.44,5800],[1639760400000,2.44,2.44,2.44,2.44,1000],[1640019600000,2.36,2.42,2.36,2.42,1000],[1640106000000,0,0,0,2.42,0],[1640192400000,0,0,0,2.42,0],[1640278800000,0,0,0,2.42,0],[1640365200000,0,0,0,2.42,0],[1640624400000,2.42,2.42,2.42,2.42,6000],[1640710800000,0,0,0,2.42,0],[1640797200000,2.4,2.42,2.38,2.42,600],[1640883600000,2.44,2.44,2.38,2.44,2800],[1640970000000,2.44,2.44,2.38,2.44,2800],[1641229200000,2.44,2.44,2.38,2.44,2800],[1641315600000,2.4,2.44,2.4,2.44,17700],[1641402000000,2.44,2.44,2.44,2.44,62200],[1641488400000,2.4,2.4,2.4,2.4,300],[1641574800000,2.38,2.38,2.38,2.38,100],[1641834000000,2.46,2.46,2.4,2.42,33700],[1641920400000,2.4,2.44,2.4,2.44,700],[1642006800000,2.44,2.52,2.44,2.52,13600],[1642093200000,2.42,2.42,2.42,2.42,3900],[1642179600000,0,0,0,2.42,0],[1642438800000,2.4,2.52,2.38,2.38,8301],[1642525200000,2.42,2.42,2.42,2.42,600],[1642611600000,2.58,2.58,2.4,2.4,2300],[1642698000000,2.4,2.52,2.4,2.4,5700],[1642784400000,2.4,2.48,2.4,2.48,600],[1643043600000,2.46,2.46,2.46,2.46,801],[1643130000000,2.4,2.4,2.38,2.38,200],[1643216400000,0,0,0,2.38,0],[1643302800000,2.38,2.82,2.36,2.36,4900],[1643389200000,0,0,0,2.36,0],[1643734800000,2.4,2.9,2.4,2.4,1700],[1643821200000,2.4,2.4,2.34,2.4,57000],[1643907600000,2.78,2.78,2.78,2.78,100],[1643994000000,2.5,2.56,2.48,2.54,10900],[1644253200000,2.52,2.52,2.5,2.5,9700],[1644339600000,2.5,2.5,2.5,2.5,2300],[1644426000000,2.5,2.52,2.48,2.52,12200],[1644512400000,0,0,0,2.52,0],[1644598800000,2.48,2.48,2.48,2.48,4000],[1644858000000,0,0,0,2.48,0],[1644944400000,2.9,2.9,2.42,2.42,500],[1645030800000,2.9,2.9,2.42,2.42,500],[1645117200000,2.66,2.66,2.42,2.58,1201],[1645462800000,2.46,2.52,2.46,2.52,700],[1645549200000,2.54,2.56,2.52,2.52,9300],[1645635600000,2.66,2.66,2.44,2.54,1000],[1645722000000,2.46,2.54,2.42,2.54,1300],[1645808400000,2.42,2.64,2.42,2.64,5500],[1646067600000,0,0,0,2.64,0],[1646154000000,2.42,2.56,2.42,2.56,5700],[1646326800000,2.64,2.64,2.56,2.56,200],[1646413200000,2.5,2.56,2.48,2.56,13700],[1646672400000,2.42,2.42,2.42,2.42,300],[1646758800000,2.44,2.44,2.42,2.42,20300],[1646845200000,2.34,2.58,2.34,2.38,12100],[1646931600000,2.38,2.58,2.36,2.36,15000],[1647018000000,2.36,2.36,2.32,2.32,21100],[1647277200000,2.38,2.38,2.38,2.38,1119],[1647363600000,2.34,2.4,2.34,2.4,30000],[1647450000000,2.46,2.46,2.46,2.46,600],[1647536400000,2.52,2.52,2.52,2.52,119],[1647622800000,2.5,2.5,2.5,2.5,700],[1647882000000,0,0,0,2.5,0],[1647968400000,2.5,2.5,2.5,2.5,6000],[1648054800000,2.42,2.48,2.42,2.48,7500],[1648141200000,2.6,2.6,2.5,2.5,20100],[1648227600000,2.6,2.6,2.5,2.5,3600],[1648486800000,0,0,0,2.5,0],[1648573200000,2.5,2.5,2.5,2.5,5000],[1648659600000,2.5,2.5,2.5,2.5,100],[1648746000000,2.5,2.56,2.48,2.56,10500],[1648832400000,2.68,2.68,2.62,2.64,4100],[1649091600000,2.64,2.64,2.64,2.64,1200],[1649178000000,2.64,2.64,2.64,2.64,100],[1649264400000,2.64,2.64,2.64,2.64,100],[1649350800000,2.62,2.62,2.58,2.6,22300],[1649437200000,0,0,0,2.6,10],[1649696400000,0,0,0,2.6,1],[1649782800000,0,0,0,2.6,0],[1649869200000,0,0,0,2.6,0],[1649955600000,0,0,0,2.6,0],[1650042000000,0,0,0,2.6,0],[1650301200000,2.6,2.6,2.6,2.6,2600],[1650387600000,0,0,0,2.6,0],[1650474000000,2.6,2.62,2.6,2.62,2500],[1650560400000,2.56,2.6,2.54,2.6,3101],[1650646800000,2.56,2.56,2.56,2.56,101],[1650906000000,2.56,2.56,2.56,2.56,22806],[1650992400000,2.62,2.66,2.6,2.6,1402],[1650992400000,2.56,2.56,2.56,2.56,22806],[1651078800000,0,0,0,2.6,1],[1651165200000,2.56,2.62,2.5,2.62,20106],[1651251600000,0,0,0,2.62,2],[1651510800000,0,0,0,2.62,2],[1651597200000,2.6,2.66,2.6,2.66,1500],[1651683600000,2.6,2.66,2.6,2.66,1500],[1651770000000,2.54,2.54,2.54,2.54,1510],[1651856400000,2.66,2.66,2.66,2.66,100],[1652115600000,2.5,2.5,2.48,2.5,20400],[1652202000000,2.48,2.48,2.44,2.44,28700],[1652288400000,2.44,2.44,2.44,2.44,15014],[1652374800000,2.7,2.7,2.4,2.62,54014],[1652461200000,2.66,2.66,2.64,2.66,18200],[1652720400000,2.66,2.66,2.64,2.66,18200],[1652806800000,2.68,2.68,2.54,2.68,3600],[1652893200000,2.54,2.54,2.54,2.54,6000],[1652979600000,2.56,2.56,2.56,2.56,1107],[1653066000000,0,0,0,2.56,0],[1653325200000,2.64,2.64,2.62,2.62,1200],[1653411600000,0,0,0,2.62,0],[1653498000000,0,0,0,2.62,0],[1653584400000,0,0,0,2.62,0],[1653670800000,0,0,0,2.62,0],[1653930000000,2.62,2.62,2.62,2.62,25400],[1654016400000,2.64,2.64,2.64,2.64,100],[1654102800000,2.66,2.66,2.66,2.66,331],[1654189200000,2.68,2.68,2.68,2.68,1300],[1654275600000,2.68,2.68,2.68,2.68,1300],[1654534800000,0,0,0,2.68,0],[1654621200000,2.6,2.64,2.6,2.6,37400],[1654707600000,2.6,2.6,2.6,2.6,5000],[1654794000000,0,0,0,2.6,0],[1654880400000,0,0,0,2.6,0],[1655139600000,0,0,0,2.6,0],[1655226000000,0,0,0,2.6,0],[1655312400000,0,0,0,2.6,0],[1655398800000,2.5,2.6,2.44,2.6,15200],[1655485200000,2.62,2.62,2.62,2.62,100],[1655744400000,2.62,2.62,2.62,2.62,500],[1655830800000,2.6,2.6,2.58,2.6,700],[1655917200000,2.6,2.6,2.58,2.58,500],[1656003600000,2.56,2.58,2.56,2.58,2300],[1656090000000,2.56,2.6,2.56,2.6,600],[1656349200000,2.6,2.6,2.6,2.6,600],[1656435600000,2.6,2.6,2.6,2.6,600],[1656522000000,2.58,2.58,2.58,2.58,1700],[1656608400000,2.58,2.58,2.56,2.58,1500],[1656694800000,2.58,2.58,2.58,2.58,700],[1656954000000,2.6,2.6,2.54,2.54,1400],[1657040400000,0,0,0,2.54,0],[1657126800000,2.58,2.58,2.58,2.58,5500],[1657213200000,2.58,2.58,2.58,2.58,5000],[1657299600000,2.56,2.56,2.54,2.56,14001],[1657558800000,2.56,2.56,2.54,2.54,600],[1657645200000,2.54,2.54,2.54,2.54,100],[1657731600000,2.54,2.54,2.54,2.54,100],[1657818000000,0,0,0,2.54,0],[1657904400000,2.54,2.54,2.54,2.54,5401],[1658163600000,2.54,2.54,2.5,2.5,500],[1658250000000,2.5,2.5,2.48,2.5,1500],[1658336400000,2.48,2.5,2.48,2.5,400],[1658422800000,2.46,2.46,2.46,2.46,2601],[1658509200000,2.46,2.52,2.46,2.52,500],[1658768400000,0,0,0,2.52,0],[1658854800000,2.46,2.46,2.32,2.4,101800],[1658941200000,2.52,2.52,2.52,2.52,3400],[1659027600000,2.52,2.52,2.52,2.52,3400],[1659114000000,2.52,2.52,2.52,2.52,3400],[1659373200000,2.4,2.46,2.4,2.44,1200],[1659459600000,2.4,2.54,2.4,2.42,900],[1659546000000,2.36,2.52,2.36,2.46,5800],[1659632400000,2.44,2.44,2.4,2.4,13600],[1659718800000,2.5,2.5,2.5,2.5,100],[1659978000000,0,0,0,2.5,0],[1660064400000,0,0,0,2.5,0],[1660150800000,2.38,2.42,2.38,2.42,500],[1660237200000,2.42,2.42,2.42,2.42,50001],[1660323600000,2.42,2.42,2.42,2.42,50001],[1660582800000,2.4,2.86,2.4,2.42,163300],[1660755600000,2.46,2.46,2.44,2.44,111302],[1660842000000,0,0,0,2.44,0],[1660928400000,0,0,0,2.44,0],[1661187600000,2.42,2.42,2.4,2.4,18100],[1661274000000,2.4,2.4,2.38,2.4,84700],[1661360400000,2.4,2.4,2.38,2.38,20000],[1661446800000,2.36,2.44,2.36,2.4,13600],[1661533200000,2.38,2.38,2.38,2.38,5029],[1661792400000,2.48,2.5,2.38,2.38,3601],[1661878800000,2.62,2.62,2.38,2.38,4300],[1661965200000,2.48,2.48,2.4,2.4,600],[1662051600000,2.4,2.42,2.4,2.4,30600],[1662138000000,0,0,0,2.4,0],[1662397200000,2.42,2.42,2.38,2.4,77000],[1662483600000,2.38,2.38,2.36,2.38,15901],[1662570000000,2.36,2.38,2.34,2.38,202700],[1662656400000,2.4,2.42,2.38,2.38,14300],[1662742800000,2.4,2.42,2.36,2.36,90100],[1663002000000,2.4,2.4,2.4,2.4,100],[1663088400000,2.38,2.4,2.36,2.36,48500],[1663174800000,2.36,2.36,2.34,2.34,228000],[1663261200000,2.34,2.34,2.32,2.32,90600],[1663347600000,2.32,2.32,2.32,2.32,201],[1663606800000,2.3,2.3,2.26,2.28,53800],[1663693200000,2.26,2.3,2.26,2.3,51000],[1663779600000,0,0,0,2.3,0],[1663866000000,2.3,2.3,2.26,2.26,331100],[1663952400000,2.24,2.26,2.18,2.26,230700],[1664211600000,2.22,2.26,2.22,2.24,362900],[1664298000000,2.22,2.22,2.22,2.22,70000],[1664384400000,2.2,2.2,2.2,2.2,4600],[1664470800000,2.2,2.24,2.2,2.24,40500],[1664557200000,2.2,2.34,2.2,2.34,26100],[1664816400000,2.28,2.3,2.28,2.3,13000],[1664902800000,2.24,2.24,2.24,2.24,100],[1664989200000,2.22,2.32,2.22,2.32,400],[1665075600000,0,0,0,2.32,0],[1665162000000,2.32,2.32,2.32,2.32,1500],[1665421200000,2.32,2.32,2.32,2.32,1000],[1665507600000,0,0,0,2.32,0],[1665594000000,2.28,2.36,2.28,2.28,50000],[1665680400000,2.28,2.36,2.28,2.28,50000],[1665766800000,2.28,2.36,2.28,2.28,50000],[1666026000000,2.26,2.32,2.26,2.32,21200],[1666112400000,2.28,2.3,2.22,2.3,107100],[1666198800000,2.32,2.32,2.32,2.32,100],[1666285200000,2.28,2.3,2.28,2.3,18500],[1666717200000,2.28,2.32,2.28,2.28,11900],[1666803600000,2.28,2.28,2.28,2.28,100],[1666890000000,2.28,2.32,2.26,2.32,36401],[1666976400000,2.28,2.32,2.28,2.32,1301],[1667322000000,3.42,3.74,3.08,3.2,3822649],[1667408400000,3.3,3.32,3.1,3.1,304300],[1667494800000,3.1,3.14,3.04,3.1,209401],[1667581200000,3.1,3.1,3.04,3.04,97701],[1667840400000,3.18,3.22,3.1,3.1,116400],[1667926800000,3.12,3.12,3.04,3.1,132500],[1668013200000,3.1,3.14,3.04,3.04,137001],[1668099600000,3.04,3.06,3,3.02,124500],[1668186000000,3.02,3.02,2.94,2.96,141802],[1668445200000,2.94,3.12,2.94,2.96,55600],[1668531600000,0,0,0,2.96,0],[1668618000000,2.9,2.9,2.62,2.64,214300],[1668704400000,2.6,2.68,2.6,2.68,65700],[1668790800000,2.64,2.64,2.6,2.6,42400],[1669050000000,2.6,2.6,2.52,2.52,34100],[1669136400000,2.6,2.68,2.6,2.62,24100],[1669222800000,2.56,2.66,2.52,2.64,43200],[1669309200000,2.62,2.72,2.62,2.72,50201],[1669395600000,2.76,2.8,2.74,2.8,60800],[1669654800000,2.8,2.84,2.8,2.84,79900],[1669741200000,2.8,2.82,2.8,2.82,8400],[1669827600000,2.8,2.84,2.8,2.84,26500],[1669914000000,2.76,2.8,2.76,2.8,1200],[1670000400000,2.76,2.78,2.72,2.76,20701],[1670259600000,2.76,2.78,2.72,2.76,20701],[1670346000000,2.8,3.52,2.8,3.38,946768],[1670432400000,3.46,3.46,3.28,3.32,307000],[1670518800000,3.34,3.34,3.3,3.3,182101],[1670605200000,3.28,3.3,3.28,3.3,9301],[1670864400000,3.28,3.3,3.28,3.3,9301],[1670950800000,3.28,3.32,3.28,3.32,503700],[1671123600000,3.32,3.32,3.3,3.3,155400],[1671210000000,3.28,3.28,3.28,3.28,2504],[1671469200000,3.28,3.32,3.28,3.3,32700],[1671555600000,3.3,3.3,3.3,3.3,51601],[1671642000000,3.3,3.3,3.3,3.3,55904],[1671728400000,3.28,3.3,3.28,3.28,97300],[1671814800000,3.28,3.3,3.28,3.28,43000],[1672074000000,3.28,3.28,3.28,3.28,6000],[1672160400000,0,0,0,3.28,0],[1672246800000,3.3,3.3,3.3,3.3,8022200],[1672333200000,3.28,3.3,3.28,3.28,5300],[1672419600000,3.3,3.3,3.3,3.3,100000],[1672765200000,3.3,3.3,3.3,3.3,6800],[1672851600000,3.3,3.32,3.3,3.32,30600],[1672938000000,3.32,3.32,3.32,3.32,226300],[1673024400000,3.3,3.32,3.3,3.3,47600],[1673283600000,3.28,3.32,3.28,3.32,143000],[1673370000000,3.3,3.32,3.3,3.32,310000],[1673456400000,3.3,3.3,3.3,3.3,131000],[1673542800000,3.3,3.32,3.3,3.32,1300],[1673629200000,3.32,3.32,3.3,3.32,300270],[1673888400000,3.3,3.3,3.3,3.3,100],[1673974800000,3.28,3.3,3.28,3.3,81900],[1674061200000,3.32,3.32,3.32,3.32,198300],[1674147600000,3.3,3.3,3.3,3.3,200],[1674234000000,3.3,3.3,3.3,3.3,8500],[1674493200000,3.38,3.38,3.3,3.32,470000],[1674579600000,3.32,3.32,3.32,3.32,100100],[1674666000000,3.32,3.32,3.32,3.32,357100],[1674752400000,3.32,3.32,3.3,3.3,2006],[1674838800000,3.3,3.32,3.3,3.32,262800],[1675098000000,3.4,3.4,3.32,3.32,400],[1675270800000,3.36,3.36,3.34,3.34,55100],[1675357200000,3.32,3.32,3.32,3.32,200],[1675443600000,3.34,3.34,3.34,3.34,5200],[1675702800000,3.36,3.4,3.36,3.4,75300],[1675789200000,3.4,3.4,3.4,3.4,11600],[1675875600000,3.4,3.42,3.4,3.42,80800],[1675962000000,3.42,3.42,3.32,3.32,20100],[1676048400000,3.42,3.42,3.42,3.42,451500],[1676307600000,3.42,3.42,3.42,3.42,20500],[1676394000000,3.42,3.42,3.4,3.4,50700],[1676480400000,3.3,3.4,3.3,3.4,7400],[1676566800000,3.4,3.42,3.34,3.34,12100],[1676653200000,3.4,3.42,3.4,3.42,15600],[1677085200000,3.46,3.48,3.46,3.48,4101],[1677171600000,3.48,3.48,3.48,3.48,100],[1677517200000,3.46,3.46,3.46,3.46,14900],[1677690000000,3.4,3.5,3.4,3.5,129100],[1677776400000,3.46,3.46,3.4,3.4,12800],[1677862800000,3.4,3.42,3.4,3.42,50100],[1678208400000,3.42,3.42,3.42,3.42,120000],[1678381200000,3.42,3.42,3.42,3.42,100],[1678467600000,3.42,3.44,3.42,3.44,12200],[1678726800000,3.4,3.42,3.4,3.42,71800],[1678813200000,3.42,3.42,3.4,3.4,51900],[1678899600000,3.42,3.42,3.42,3.42,136700],[1679504400000,3.42,3.42,3.42,3.42,100],[1679590800000,3.22,3.4,3.22,3.4,300],[1679936400000,3.42,3.42,3.42,3.42,20000],[1680022800000,3.46,3.46,3.42,3.42,10100],[1680109200000,3.46,3.48,3.42,3.42,32600],[1680195600000,3.46,3.46,3.42,3.42,12400],[1680282000000,3.46,3.56,3.46,3.56,131400],[1680627600000,3.56,3.56,3.56,3.56,400],[1681146000000,3.52,3.56,3.52,3.56,50900],[1681750800000,3.26,3.58,3.26,3.56,66400],[1682096400000,3.4,3.56,3.4,3.56,16600],[1682614800000,3.58,3.62,2.8,3.56,112300],[1682701200000,3.56,3.56,3.54,3.56,63900],[1682960400000,3.56,3.56,3.54,3.56,63900],[1683046800000,3.56,3.56,3.46,3.56,19900],[1683565200000,3.52,3.54,3.52,3.54,1400],[1683651600000,3.54,3.54,3.54,3.54,100],[1683738000000,3.52,3.54,3.28,3.54,1400],[1683824400000,3.52,3.54,3.5,3.54,18000],[1683910800000,3.56,3.56,3.56,3.56,3000],[1684429200000,3.36,3.56,3.36,3.54,77500],[1684515600000,3.5,3.5,3.5,3.5,10000],[1684774800000,3.54,3.54,3.54,3.54,2100],[1685638800000,3.5,3.56,3.5,3.56,30000],[1685725200000,3.54,3.56,3.54,3.54,10701],[1685984400000,3.54,3.56,3.54,3.54,10701],[1686070800000,3.54,3.54,3.3,3.46,530100],[1686157200000,3.46,3.46,3.38,3.44,517901],[1686243600000,3.4,3.44,3.4,3.44,150500],[1686330000000,3.42,3.44,3.4,3.44,197000],[1686589200000,3.36,3.44,3.36,3.44,62000],[1686675600000,3.4,3.44,3.4,3.44,80000],[1686762000000,3.4,3.5,3.4,3.5,216703],[1686934800000,3.42,3.48,3.42,3.48,54000],[1687194000000,3.48,3.52,3.42,3.52,148000],[1687280400000,3.48,3.52,3.48,3.52,110600],[1687366800000,3.52,3.52,3.52,3.52,6501],[1687453200000,3.52,3.54,3.52,3.54,162900],[1687539600000,3.56,3.62,3.5,3.62,315800],[1687798800000,3.54,3.62,3.54,3.6,6600],[1687885200000,3.62,3.62,3.62,3.62,6400],[1687971600000,3.64,3.64,3.56,3.62,125000],[1688058000000,3.64,3.64,3.64,3.64,2000],[1688144400000,3.64,3.64,3.64,3.64,1400],[1688490000000,3.62,3.62,3.62,3.62,12400],[1688576400000,3.54,3.6,3.54,3.6,32000],[1688662800000,3.6,3.6,3.6,3.6,20000],[1689181200000,3.6,3.6,3.6,3.6,26100],[1690477200000,3.48,3.54,3.48,3.54,50000],[1690563600000,3.48,3.54,3.48,3.54,50000],[1691082000000,3.46,3.6,3.46,3.6,37500],[1691168400000,3.6,3.64,3.58,3.6,218400],[1691686800000,3.6,3.62,3.58,3.6,933301],[1691773200000,3.6,3.62,3.58,3.6,442501]]