[[1742342400000,38.353,38.356,38.352,38.355,25.899999618530273],[1742342460000,38.355,38.355,38.347,38.347,7],[1742342520000,38.348,38.349,38.336,38.338,11.859999656677246],[1742342580000,38.337,38.341,38.336,38.339,11.819999694824219],[1742342640000,38.337,38.343,38.336,38.343,6.940000057220459],[1742342700000,38.344,38.347,38.344,38.346,9.399999618530273],[1742342760000,38.347,38.347,38.343,38.345,10.100000381469727],[1742342820000,38.346,38.346,38.344,38.345,7.699999809265137],[1742342880000,38.343,38.344,38.343,38.344,13.15999984741211],[1742342940000,38.343,38.344,38.337,38.339,14.079999923706055],[1742343000000,38.34,38.35,38.338,38.348,11.739999771118164],[1742343060000,38.349,38.349,38.348,38.348,2.819999933242798],[1742343120000,38.348,38.349,38.34,38.346,18.040000915527344],[1742343180000,38.347,38.347,38.335,38.335,8.460000038146973],[1742343240000,38.334,38.334,38.33,38.334,8.90999984741211],[1742343300000,38.333,38.336,38.332,38.336,10.520000457763672],[1742343360000,38.337,38.338,38.333,38.333,6.760000228881836],[1742343420000,38.335,38.336,38.329,38.333,14.369999885559082],[1742343480000,38.332,38.335,38.33,38.335,24.209999084472656],[1742343540000,38.337,38.342,38.335,38.338,10.279999732971191],[1742343600000,38.339,38.34,38.338,38.339,5.599999904632568],[1742343660000,38.338,38.339,38.335,38.335,8.899999618530273],[1742343720000,38.337,38.338,38.334,38.335,8.399999618530273],[1742343780000,38.333,38.334,38.328,38.328,11.479999542236328],[1742343840000,38.329,38.337,38.329,38.337,8.880000114440918],[1742343900000,38.336,38.337,38.334,38.337,10.34000015258789],[1742343960000,38.335,38.335,38.326,38.326,12.489999771118164],[1742344020000,38.324,38.324,38.311,38.311,35.68000030517578],[1742344080000,38.311,38.32,38.311,38.32,13.229999542236328],[1742344140000,38.322,38.328,38.322,38.327,8.680000305175781],[1742344200000,38.328,38.335,38.328,38.335,8.65999984741211],[1742344260000,38.336,38.336,38.329,38.33,13.300000190734863],[1742344320000,38.331,38.331,38.325,38.327,10.5],[1742344380000,38.335,38.335,38.328,38.331,16.420000076293945],[1742344440000,38.33,38.332,38.324,38.324,18.299999237060547],[1742344500000,38.323,38.326,38.319,38.324,26.6299991607666],[1742344560000,38.322,38.338,38.317,38.317,18.260000228881836],[1742344620000,38.317,38.323,38.315,38.319,23.860000610351562],[1742344680000,38.32,38.32,38.317,38.319,9.100000381469727],[1742344740000,38.319,38.327,38.318,38.326,11.199999809265137],[1742344800000,38.326,38.327,38.316,38.316,5.380000114440918],[1742344860000,38.314,38.316,38.311,38.313,15.3100004196167],[1742344920000,38.311,38.312,38.311,38.311,8.239999771118164],[1742344980000,38.31,38.31,38.308,38.309,16.719999313354492],[1742345040000,38.31,38.311,38.309,38.311,19.010000228881836],[1742345100000,38.31,38.311,38.309,38.309,6.579999923706055],[1742345160000,38.309,38.318,38.309,38.318,6.340000152587891],[1742345220000,38.319,38.33,38.317,38.328,8.420000076293945],[1742345280000,38.327,38.329,38.325,38.328,9.15999984741211],[1742345340000,38.328,38.329,38.325,38.326,15.039999961853027],[1742345400000,38.324,38.327,38.323,38.324,12.220000267028809],[1742345460000,38.324,38.326,38.324,38.324,11.979999542236328],[1742345520000,38.323,38.33,38.322,38.329,24.81999969482422],[1742345580000,38.33,38.332,38.328,38.33,37.599998474121094],[1742345640000,38.33,38.332,38.313,38.317,44.560001373291016],[1742345700000,38.317,38.317,38.309,38.309,26.239999771118164],[1742345760000,38.31,38.31,38.303,38.307,12.199999809265137],[1742345820000,38.308,38.314,38.307,38.314,15.920000076293945],[1742345880000,38.314,38.314,38.313,38.313,4.900000095367432],[1742345940000,38.313,38.317,38.313,38.315,14.279999732971191],[1742346000000,38.314,38.317,38.312,38.312,10.319999694824219],[1742346060000,38.311,38.316,38.311,38.311,13.359999656677246],[1742346120000,38.311,38.313,38.311,38.311,7.239999771118164],[1742346180000,38.312,38.315,38.31,38.314,6.539999961853027],[1742346240000,38.314,38.32,38.313,38.319,8.65999984741211],[1742346300000,38.317,38.318,38.316,38.318,5.159999847412109],[1742346360000,38.319,38.324,38.318,38.324,12.880000114440918],[1742346420000,38.325,38.326,38.32,38.321,11.699999809265137],[1742346480000,38.322,38.323,38.306,38.308,29.43000030517578],[1742346540000,38.309,38.31,38.303,38.309,17.229999542236328],[1742346600000,38.31,38.31,38.308,38.308,5.599999904632568],[1742346660000,38.309,38.312,38.308,38.312,3.5],[1742346720000,38.312,38.32,38.308,38.32,10.5],[1742346780000,38.32,38.32,38.315,38.317,6.78000020980835],[1742346840000,38.315,38.317,38.315,38.317,3.2799999713897705],[1742346900000,38.316,38.323,38.316,38.321,7.699999809265137],[1742346960000,38.322,38.328,38.322,38.328,15.979999542236328],[1742347020000,38.327,38.329,38.326,38.326,8.220000267028809],[1742347080000,38.327,38.332,38.327,38.332,12.220000267028809],[1742347140000,38.331,38.336,38.331,38.332,12.84000015258789],[1742347200000,38.332,38.337,38.332,38.336,6.079999923706055],[1742347260000,38.336,38.338,38.335,38.338,9.800000190734863],[1742347320000,38.338,38.338,38.337,38.338,3.5],[1742347380000,38.337,38.344,38.337,38.341,8.65999984741211],[1742347440000,38.342,38.356,38.341,38.354,14.319999694824219],[1742347500000,38.354,38.354,38.345,38.346,7.480000019073486],[1742347560000,38.346,38.348,38.345,38.348,5.380000114440918],[1742347620000,38.349,38.353,38.346,38.346,10.279999732971191],[1742347680000,38.347,38.348,38.347,38.348,7.5],[1742347740000,38.348,38.348,38.346,38.347,11.979999542236328],[1742347800000,38.346,38.35,38.346,38.347,4.900000095367432],[1742347860000,38.347,38.353,38.347,38.351,14.020000457763672],[1742347920000,38.353,38.37,38.353,38.363,16.15999984741211],[1742347980000,38.363,38.37,38.361,38.362,24.579999923706055],[1742348040000,38.363,38.365,38.359,38.364,13.779999732971191],[1742348100000,38.361,38.364,38.36,38.362,10.5600004196167],[1742348160000,38.363,38.364,38.362,38.362,3.740000009536743],[1742348220000,38.363,38.366,38.359,38.366,4.900000095367432],[1742348280000,38.366,38.367,38.363,38.363,6.78000020980835],[1742348340000,38.362,38.365,38.361,38.363,13.15999984741211],[1742348400000,38.362,38.363,38.361,38.363,14.100000381469727],[1742348460000,38.364,38.364,38.361,38.361,6.539999961853027],[1742348520000,38.36,38.361,38.356,38.356,6.300000190734863],[1742348580000,38.355,38.357,38.355,38.355,5.599999904632568],[1742348640000,38.356,38.357,38.354,38.357,9.800000190734863],[1742348700000,38.357,38.361,38.348,38.35,19.100000381469727],[1742348760000,38.35,38.353,38.349,38.349,14.300000190734863],[1742348820000,38.349,38.35,38.348,38.35,3.759999990463257],[1742348880000,38.349,38.353,38.349,38.35,7.519999980926514],[1742348940000,38.349,38.353,38.349,38.351,14.1899995803833],[1742349000000,38.352,38.352,38.35,38.35,7.519999980926514],[1742349060000,38.349,38.349,38.346,38.347,7.519999980926514],[1742349120000,38.346,38.346,38.34,38.342,50.619998931884766],[1742349180000,38.343,38.346,38.341,38.346,37.130001068115234],[1742349240000,38.347,38.347,38.344,38.346,8.460000038146973],[1742349300000,38.347,38.35,38.347,38.349,17.149999618530273],[1742349360000,38.348,38.348,38.337,38.342,12.399999618530273],[1742349420000,38.343,38.347,38.338,38.339,19.700000762939453],[1742349480000,38.341,38.344,38.339,38.339,10.34000015258789],[1742349540000,38.34,38.341,38.338,38.34,17.860000610351562],[1742349600000,38.341,38.343,38.339,38.342,26.31999969482422],[1742349660000,38.341,38.342,38.338,38.34,24.440000534057617],[1742349720000,38.341,38.341,38.336,38.336,12.220000267028809],[1742349780000,38.336,38.337,38.33,38.33,15.220000267028809],[1742349840000,38.329,38.332,38.323,38.323,11.039999961853027],[1742349900000,38.322,38.323,38.319,38.322,9.140000343322754],[1742349960000,38.322,38.335,38.322,38.335,14.279999732971191],[1742350020000,38.336,38.338,38.329,38.33,18.760000228881836],[1742350080000,38.333,38.343,38.333,38.338,20.5],[1742350140000,38.341,38.341,38.332,38.334,10.5],[1742350200000,38.333,38.334,38.326,38.328,21.360000610351562],[1742350260000,38.328,38.329,38.327,38.328,9.140000343322754],[1742350320000,38.327,38.339,38.324,38.339,10.979999542236328],[1742350380000,38.337,38.337,38.325,38.327,19.34000015258789],[1742350440000,38.328,38.328,38.324,38.326,21.709999084472656],[1742350500000,38.324,38.329,38.324,38.329,9.399999618530273],[1742350560000,38.33,38.335,38.33,38.332,17.700000762939453],[1742350620000,38.332,38.333,38.332,38.333,45.66999816894531],[1742350680000,38.331,38.333,38.326,38.333,13.75],[1742350740000,38.332,38.334,38.329,38.329,9.399999618530273],[1742350800000,38.327,38.33,38.327,38.33,4.789999961853027],[1742350860000,38.332,38.339,38.331,38.333,32.939998626708984],[1742350920000,38.333,38.334,38.331,38.332,8.460000038146973],[1742350980000,38.333,38.335,38.333,38.334,13.430000305175781],[1742351040000,38.334,38.336,38.332,38.336,6.760000228881836],[1742351100000,38.334,38.336,38.323,38.327,75.19999694824219],[1742351160000,38.327,38.33,38.326,38.33,18.459999084472656],[1742351220000,38.331,38.332,38.329,38.329,13.5600004196167],[1742351280000,38.33,38.335,38.329,38.335,21.3799991607666],[1742351340000,38.334,38.341,38.334,38.337,15.5],[1742351400000,38.333,38.342,38.331,38.336,221.85000610351562],[1742351460000,38.335,38.342,38.333,38.337,72.18000030517578],[1742351520000,38.338,38.343,38.334,38.334,34.02000045776367],[1742351580000,38.333,38.333,38.328,38.333,19.739999771118164],[1742351640000,38.332,38.342,38.331,38.339,23.899999618530273],[1742351700000,38.339,38.34,38.338,38.338,7.519999980926514],[1742351760000,38.338,38.34,38.336,38.338,14.5600004196167],[1742351820000,38.337,38.338,38.337,38.338,7.519999980926514],[1742351880000,38.337,38.338,38.336,38.337,5.639999866485596],[1742351940000,38.336,38.337,38.335,38.335,3.5],[1742352000000,38.337,38.337,38.33,38.331,10.979999542236328],[1742352060000,38.332,38.332,38.328,38.328,8.680000305175781],[1742352120000,38.329,38.33,38.327,38.33,8.460000038146973],[1742352180000,38.33,38.338,38.33,38.335,24.940000534057617],[1742352240000,38.335,38.341,38.335,38.338,14.779999732971191],[1742352300000,38.337,38.345,38.335,38.343,72.52999877929688],[1742352360000,38.342,38.348,38.339,38.348,46.220001220703125],[1742352420000,38.348,38.349,38.344,38.346,23.6200008392334],[1742352480000,38.345,38.345,38.339,38.342,10.34000015258789],[1742352540000,38.34,38.345,38.339,38.344,16.579999923706055],[1742352600000,38.342,38.347,38.341,38.341,25.440000534057617],[1742352660000,38.343,38.343,38.34,38.341,8.460000038146973],[1742352720000,38.342,38.342,38.341,38.342,2.819999933242798],[1742352780000,38.343,38.343,38.341,38.341,4.699999809265137],[1742352840000,38.341,38.346,38.34,38.346,7.519999980926514],[1742352900000,38.345,38.352,38.342,38.35,19.739999771118164],[1742352960000,38.348,38.348,38.345,38.345,5.639999866485596],[1742353020000,38.347,38.35,38.347,38.348,5.400000095367432],[1742353080000,38.349,38.353,38.349,38.353,8.460000038146973],[1742353140000,38.351,38.353,38.349,38.349,8.460000038146973],[1742353200000,38.351,38.352,38.347,38.347,8.460000038146973],[1742353260000,38.348,38.348,38.347,38.347,2.819999933242798],[1742353320000,38.348,38.352,38.344,38.346,12.010000228881836],[1742353380000,38.348,38.348,38.345,38.345,7.610000133514404],[1742353440000,38.346,38.347,38.344,38.347,4.699999809265137],[1742353500000,38.346,38.346,38.345,38.345,4.699999809265137],[1742353560000,38.346,38.349,38.345,38.345,7.519999980926514],[1742353620000,38.347,38.347,38.347,38.347,0.9399999976158142],[1742353740000,38.348,38.356,38.348,38.354,12.8100004196167],[1742353800000,38.355,38.357,38.355,38.357,5.639999866485596],[1742353860000,38.356,38.356,38.354,38.354,6.340000152587891],[1742353920000,38.356,38.357,38.354,38.354,5.840000152587891],[1742353980000,38.354,38.359,38.349,38.349,11.260000228881836],[1742354040000,38.348,38.348,38.346,38.347,4.860000133514404],[1742354100000,38.346,38.35,38.344,38.349,6.539999961853027],[1742354160000,38.348,38.35,38.348,38.35,6.340000152587891],[1742354220000,38.351,38.352,38.339,38.341,27.8700008392334],[1742354280000,38.343,38.343,38.335,38.339,12.960000038146973],[1742354340000,38.34,38.34,38.339,38.339,1.8799999952316284],[1742354400000,38.34,38.344,38.339,38.344,7.239999771118164],[1742354460000,38.344,38.345,38.339,38.34,20.440000534057617],[1742354520000,38.34,38.34,38.331,38.332,13.850000381469727],[1742354580000,38.333,38.336,38.33,38.333,11.90999984741211],[1742354640000,38.332,38.333,38.332,38.333,2.0999999046325684],[1742354700000,38.33,38.332,38.33,38.332,2.819999933242798],[1742354760000,38.332,38.332,38.325,38.331,36.16999816894531],[1742354820000,38.331,38.332,38.33,38.33,15.4399995803833],[1742354880000,38.33,38.33,38.328,38.329,6.099999904632568],[1742354940000,38.326,38.33,38.326,38.33,15.5],[1742355000000,38.331,38.331,38.33,38.331,4.199999809265137],[1742355060000,38.331,38.335,38.331,38.335,6.300000190734863],[1742355120000,38.335,38.338,38.335,38.337,4.900000095367432],[1742355180000,38.337,38.337,38.336,38.336,5.599999904632568],[1742355240000,38.337,38.341,38.337,38.341,4.440000057220459],[1742355300000,38.342,38.346,38.342,38.343,10.34000015258789],[1742355360000,38.34,38.341,38.336,38.337,7.119999885559082],[1742355420000,38.338,38.338,38.335,38.337,3.8299999237060547],[1742355480000,38.336,38.337,38.336,38.337,4.699999809265137],[1742355540000,38.336,38.345,38.336,38.345,8.84000015258789],[1742355600000,38.345,38.347,38.338,38.342,49.43000030517578],[1742355660000,38.341,38.347,38.34,38.347,57.5099983215332],[1742355720000,38.347,38.347,38.341,38.347,24.09000015258789],[1742355780000,38.347,38.348,38.347,38.348,2.799999952316284],[1742355840000,38.345,38.347,38.343,38.346,5.599999904632568],[1742355900000,38.347,38.348,38.345,38.348,10.079999923706055],[1742355960000,38.346,38.347,38.339,38.339,25.299999237060547],[1742356020000,38.339,38.343,38.339,38.343,35.41999816894531],[1742356080000,38.344,38.344,38.34,38.343,86.44000244140625],[1742356140000,38.344,38.345,38.341,38.343,46.06999969482422],[1742356200000,38.347,38.347,38.343,38.346,5.730000019073486],[1742356260000,38.345,38.347,38.345,38.346,8.460000038146973],[1742356320000,38.347,38.347,38.339,38.339,11.979999542236328],[1742356380000,38.339,38.34,38.336,38.338,14.100000381469727],[1742356440000,38.337,38.337,38.332,38.334,11.279999732971191],[1742356500000,38.336,38.336,38.33,38.332,4.460000038146973],[1742356560000,38.333,38.334,38.33,38.332,11.279999732971191],[1742356620000,38.332,38.339,38.331,38.338,23.200000762939453],[1742356680000,38.339,38.339,38.337,38.337,17.860000610351562],[1742356740000,38.335,38.339,38.332,38.339,11.9399995803833],[1742356800000,38.338,38.346,38.336,38.346,11.720000267028809],[1742356860000,38.344,38.346,38.341,38.346,15.899999618530273],[1742356920000,38.345,38.345,38.342,38.345,6.300000190734863],[1742356980000,38.344,38.346,38.342,38.342,5.380000114440918],[1742357040000,38.342,38.342,38.339,38.339,5.639999866485596],[1742357100000,38.34,38.347,38.34,38.345,8.420000076293945],[1742357160000,38.346,38.346,38.343,38.344,5.599999904632568],[1742357220000,38.344,38.346,38.343,38.344,4.199999809265137],[1742357280000,38.347,38.347,38.342,38.342,6.340000152587891],[1742357340000,38.343,38.344,38.34,38.343,4.679999828338623],[1742357400000,38.341,38.342,38.335,38.335,13.15999984741211],[1742357460000,38.335,38.336,38.329,38.331,8.220000267028809],[1742357520000,38.331,38.333,38.324,38.333,19.260000228881836],[1742357580000,38.332,38.334,38.331,38.334,9.399999618530273],[1742357640000,38.332,38.334,38.332,38.332,4.199999809265137],[1742357700000,38.333,38.333,38.331,38.332,9.619999885559082],[1742357760000,38.332,38.336,38.332,38.332,12.420000076293945],[1742357820000,38.334,38.334,38.328,38.33,7.5],[1742357880000,38.332,38.335,38.332,38.335,6.300000190734863],[1742357940000,38.335,38.337,38.335,38.336,4.900000095367432],[1742358000000,38.336,38.337,38.335,38.336,7.699999809265137],[1742358060000,38.335,38.336,38.334,38.336,3.5],[1742358120000,38.335,38.337,38.334,38.335,13.859999656677246],[1742358180000,38.334,38.336,38.329,38.332,14.1899995803833],[1742358240000,38.33,38.336,38.329,38.335,13.800000190734863],[1742358300000,38.335,38.338,38.335,38.337,7],[1742358360000,38.336,38.339,38.336,38.338,6.300000190734863],[1742358420000,38.337,38.337,38.334,38.335,10.979999542236328],[1742358480000,38.334,38.334,38.332,38.334,4.440000057220459],[1742358540000,38.334,38.337,38.333,38.336,11.020000457763672],[1742358600000,38.337,38.341,38.335,38.339,10.319999694824219],[1742358660000,38.34,38.341,38.337,38.339,11.979999542236328],[1742358720000,38.339,38.345,38.338,38.343,18.020000457763672],[1742358780000,38.342,38.346,38.342,38.343,7.960000038146973],[1742358840000,38.343,38.343,38.338,38.338,9.399999618530273],[1742358900000,38.34,38.341,38.338,38.339,10.34000015258789],[1742358960000,38.339,38.341,38.339,38.339,5.639999866485596],[1742359020000,38.337,38.339,38.336,38.339,10.34000015258789],[1742359080000,38.338,38.339,38.337,38.339,3.759999990463257],[1742359140000,38.338,38.343,38.337,38.343,24.18000030517578],[1742359200000,38.343,38.344,38.341,38.341,9.399999618530273],[1742359260000,38.342,38.346,38.34,38.344,20.959999084472656],[1742359320000,38.345,38.345,38.343,38.343,4.460000038146973],[1742359380000,38.342,38.344,38.342,38.342,3.740000009536743],[1742359440000,38.343,38.346,38.34,38.346,15.020000457763672],[1742359500000,38.347,38.35,38.346,38.347,7.880000114440918],[1742359560000,38.346,38.346,38.345,38.345,4.559999942779541],[1742359620000,38.346,38.347,38.344,38.345,8.4399995803833],[1742359680000,38.346,38.348,38.343,38.343,8.680000305175781],[1742359740000,38.342,38.344,38.34,38.34,7.039999961853027],[1742359800000,38.341,38.342,38.338,38.338,6.800000190734863],[1742359860000,38.339,38.339,38.336,38.336,4.199999809265137],[1742359920000,38.337,38.337,38.334,38.334,3.140000104904175],[1742359980000,38.332,38.332,38.329,38.331,9.399999618530273],[1742360040000,38.333,38.334,38.332,38.334,2.799999952316284],[1742360100000,38.335,38.337,38.334,38.337,4.199999809265137],[1742360160000,38.336,38.337,38.329,38.33,16.920000076293945],[1742360220000,38.335,38.338,38.333,38.336,11.239999771118164],[1742360280000,38.335,38.337,38.329,38.33,18.079999923706055],[1742360340000,38.329,38.331,38.325,38.325,13.859999656677246],[1742360400000,38.324,38.331,38.324,38.331,8.65999984741211],[1742360460000,38.331,38.332,38.323,38.324,13.119999885559082],[1742360520000,38.322,38.328,38.322,38.326,7.739999771118164],[1742360580000,38.327,38.328,38.321,38.321,4.900000095367432],[1742360640000,38.321,38.325,38.321,38.325,10.5],[1742360700000,38.322,38.327,38.32,38.323,15.199999809265137],[1742360760000,38.323,38.327,38.323,38.327,10.5600004196167],[1742360820000,38.327,38.327,38.32,38.32,8.180000305175781],[1742360880000,38.32,38.324,38.317,38.324,12.4399995803833],[1742360940000,38.325,38.327,38.324,38.325,11.220000267028809],[1742361000000,38.324,38.328,38.324,38.325,17.84000015258789],[1742361060000,38.327,38.327,38.32,38.32,15.739999771118164],[1742361120000,38.319,38.322,38.314,38.314,14.539999961853027],[1742361180000,38.315,38.319,38.313,38.319,6.579999923706055],[1742361240000,38.318,38.319,38.31,38.31,70.93000030517578],[1742361300000,38.31,38.315,38.309,38.314,43.02000045776367],[1742361360000,38.313,38.313,38.309,38.312,14.039999961853027],[1742361420000,38.312,38.313,38.311,38.312,15.979999542236328],[1742361480000,38.314,38.316,38.312,38.316,5.639999866485596],[1742361540000,38.317,38.32,38.308,38.31,13.539999961853027],[1742361600000,38.311,38.312,38.31,38.31,7.019999980926514],[1742361660000,38.31,38.311,38.307,38.307,6.320000171661377],[1742361720000,38.309,38.311,38.308,38.31,10.319999694824219],[1742361780000,38.309,38.31,38.306,38.306,7.71999979019165],[1742361840000,38.307,38.311,38.306,38.311,7.739999771118164],[1742361900000,38.31,38.313,38.308,38.31,21.18000030517578],[1742361960000,38.308,38.313,38.308,38.313,14.100000381469727],[1742362020000,38.312,38.312,38.309,38.31,8.460000038146973],[1742362080000,38.311,38.314,38.309,38.313,26.31999969482422],[1742362140000,38.312,38.314,38.312,38.313,11.279999732971191],[1742362200000,38.312,38.313,38.309,38.313,26.3799991607666],[1742362260000,38.311,38.312,38.309,38.312,9.899999618530273],[1742362320000,38.31,38.31,38.305,38.306,19.739999771118164],[1742362380000,38.304,38.305,38.301,38.301,18.799999237060547],[1742362440000,38.301,38.303,38.293,38.295,19.829999923706055],[1742362500000,38.299,38.3,38.294,38.295,10.430000305175781],[1742362560000,38.296,38.296,38.292,38.295,11.880000114440918],[1742362620000,38.294,38.3,38.294,38.298,15.039999961853027],[1742362680000,38.297,38.305,38.297,38.305,11.020000457763672],[1742362740000,38.305,38.309,38.304,38.309,11.039999961853027],[1742362800000,38.307,38.312,38.304,38.306,18.59000015258789],[1742362860000,38.307,38.309,38.307,38.308,21.299999237060547],[1742362920000,38.309,38.31,38.307,38.31,20.56999969482422],[1742362980000,38.309,38.314,38.309,38.314,4.699999809265137],[1742363040000,38.315,38.315,38.313,38.313,8.460000038146973],[1742363100000,38.312,38.313,38.31,38.313,18.920000076293945],[1742363160000,38.311,38.313,38.311,38.311,8.960000038146973],[1742363220000,38.312,38.317,38.311,38.316,16.920000076293945],[1742363280000,38.314,38.314,38.31,38.31,12.279999732971191],[1742363340000,38.311,38.314,38.311,38.314,13.65999984741211],[1742363400000,38.315,38.318,38.314,38.318,3.8499999046325684],[1742363460000,38.316,38.316,38.309,38.309,15.039999961853027],[1742363520000,38.308,38.311,38.306,38.311,16.770000457763672],[1742363580000,38.312,38.312,38.308,38.309,6.340000152587891],[1742363640000,38.31,38.317,38.31,38.312,11.979999542236328],[1742363700000,38.314,38.319,38.308,38.312,43.5],[1742363760000,38.313,38.316,38.313,38.315,24.850000381469727],[1742363820000,38.316,38.317,38.313,38.317,42.560001373291016],[1742363880000,38.316,38.319,38.314,38.319,15.630000114440918],[1742363940000,38.32,38.321,38.316,38.318,20.68000030517578],[1742364000000,38.317,38.319,38.315,38.315,16.8799991607666],[1742364060000,38.314,38.316,38.313,38.313,15.979999542236328],[1742364120000,38.312,38.314,38.309,38.311,17.860000610351562],[1742364180000,38.312,38.313,38.307,38.307,9.399999618530273],[1742364240000,38.309,38.315,38.306,38.312,24.200000762939453],[1742364300000,38.312,38.314,38.306,38.306,16.200000762939453],[1742364360000,38.307,38.316,38.307,38.315,28.899999618530273],[1742364420000,38.317,38.317,38.311,38.313,11.279999732971191],[1742364480000,38.313,38.315,38.31,38.313,21.6200008392334],[1742364540000,38.312,38.315,38.311,38.314,16.920000076293945],[1742364600000,38.311,38.316,38.31,38.311,28.200000762939453],[1742364660000,38.309,38.311,38.309,38.31,6.579999923706055],[1742364720000,38.313,38.315,38.313,38.315,4.699999809265137],[1742364780000,38.313,38.323,38.313,38.323,17.6200008392334],[1742364840000,38.324,38.324,38.315,38.322,23.459999084472656],[1742364900000,38.322,38.325,38.32,38.321,10.520000457763672],[1742364960000,38.32,38.323,38.319,38.322,9.359999656677246],[1742365020000,38.323,38.323,38.321,38.322,8.220000267028809],[1742365080000,38.322,38.322,38.316,38.316,15.130000114440918],[1742365140000,38.316,38.32,38.316,38.317,11.640000343322754],[1742365200000,38.316,38.318,38.315,38.318,15.09000015258789],[1742365260000,38.316,38.318,38.312,38.314,21.579999923706055],[1742365320000,38.315,38.315,38.311,38.311,10.34000015258789],[1742365380000,38.31,38.315,38.308,38.308,10.539999961853027],[1742365440000,38.308,38.311,38.307,38.307,6.300000190734863],[1742365500000,38.308,38.319,38.308,38.311,18.299999237060547],[1742365560000,38.313,38.315,38.309,38.31,26.440000534057617],[1742365620000,38.312,38.312,38.306,38.312,10.84000015258789],[1742365680000,38.311,38.314,38.31,38.314,15.949999809265137],[1742365740000,38.314,38.316,38.313,38.313,22.6200008392334],[1742365800000,38.315,38.329,38.315,38.329,32.619998931884766],[1742365860000,38.329,38.333,38.322,38.324,31.420000076293945],[1742365920000,38.324,38.331,38.324,38.331,30.479999542236328],[1742365980000,38.331,38.334,38.328,38.329,51.439998626708984],[1742366040000,38.33,38.34,38.329,38.337,35.220001220703125],[1742366100000,38.335,38.341,38.33,38.33,26.440000534057617],[1742366160000,38.329,38.335,38.328,38.332,20.3799991607666],[1742366220000,38.333,38.333,38.33,38.332,8.920000076293945],[1742366280000,38.331,38.34,38.328,38.337,23.81999969482422],[1742366340000,38.334,38.339,38.333,38.338,14],[1742366400000,38.338,38.341,38.332,38.334,28],[1742366460000,38.336,38.336,38.332,38.336,16.100000381469727],[1742366520000,38.336,38.338,38.328,38.332,45.560001373291016],[1742366580000,38.332,38.34,38.332,38.339,35.84000015258789],[1742366640000,38.339,38.345,38.339,38.34,19.260000228881836],[1742366700000,38.34,38.342,38.337,38.34,24.65999984741211],[1742366760000,38.339,38.339,38.329,38.331,11.369999885559082],[1742366820000,38.332,38.333,38.329,38.331,13.15999984741211],[1742366880000,38.331,38.338,38.329,38.331,48.880001068115234],[1742366940000,38.33,38.34,38.329,38.336,97.76000213623047],[1742367000000,38.336,38.337,38.328,38.331,31.020000457763672],[1742367060000,38.333,38.337,38.331,38.336,26.459999084472656],[1742367120000,38.335,38.344,38.335,38.336,36.900001525878906],[1742367180000,38.335,38.338,38.331,38.334,72.37000274658203],[1742367240000,38.334,38.334,38.331,38.334,13.15999984741211],[1742367300000,38.334,38.342,38.334,38.341,22.719999313354492],[1742367360000,38.339,38.343,38.333,38.342,25.719999313354492],[1742367420000,38.342,38.348,38.341,38.346,30.799999237060547],[1742367480000,38.345,38.352,38.343,38.352,31.5],[1742367540000,38.351,38.353,38.347,38.347,18.200000762939453],[1742367600000,38.349,38.353,38.346,38.351,43.459999084472656],[1742367660000,38.353,38.356,38.343,38.344,53.459999084472656],[1742367720000,38.345,38.346,38.332,38.336,38.060001373291016],[1742367780000,38.336,38.338,38.335,38.335,19.920000076293945],[1742367840000,38.335,38.347,38.332,38.347,31.959999084472656],[1742367900000,38.347,38.349,38.344,38.347,20.68000030517578],[1742367960000,38.347,38.351,38.345,38.349,29.1200008392334],[1742368020000,38.35,38.357,38.349,38.35,39],[1742368080000,38.349,38.35,38.346,38.347,23.5],[1742368140000,38.346,38.353,38.344,38.352,53.29999923706055],[1742368200000,38.351,38.356,38.348,38.352,33.84000015258789],[1742368260000,38.351,38.354,38.347,38.349,35.720001220703125],[1742368320000,38.348,38.349,38.344,38.346,19.610000610351562],[1742368380000,38.345,38.349,38.343,38.348,39.56999969482422],[1742368440000,38.347,38.352,38.344,38.344,45.58000183105469],[1742368500000,38.345,38.346,38.336,38.338,22.020000457763672],[1742368560000,38.336,38.339,38.331,38.339,32.58000183105469],[1742368620000,38.341,38.343,38.335,38.341,25.34000015258789],[1742368680000,38.341,38.35,38.338,38.349,42.220001220703125],[1742368740000,38.35,38.353,38.348,38.35,31.65999984741211],[1742368800000,38.349,38.349,38.342,38.345,32.75],[1742368860000,38.346,38.346,38.339,38.34,56.16999816894531],[1742368920000,38.341,38.355,38.341,38.351,46.959999084472656],[1742368980000,38.351,38.356,38.35,38.351,56.40999984741211],[1742369040000,38.352,38.354,38.341,38.341,32.72999954223633],[1742369100000,38.343,38.348,38.34,38.348,47],[1742369160000,38.348,38.35,38.341,38.349,40.02000045776367],[1742369220000,38.348,38.348,38.342,38.348,29.81999969482422],[1742369280000,38.346,38.349,38.345,38.349,19.959999084472656],[1742369340000,38.349,38.35,38.345,38.346,17.059999465942383],[1742369400000,38.346,38.353,38.343,38.347,42.61000061035156],[1742369460000,38.348,38.35,38.345,38.345,29.139999389648438],[1742369520000,38.345,38.352,38.342,38.347,32.7400016784668],[1742369580000,38.347,38.352,38.347,38.349,19.420000076293945],[1742369640000,38.351,38.356,38.346,38.353,42.7599983215332],[1742369700000,38.351,38.359,38.351,38.356,52.72999954223633],[1742369760000,38.357,38.362,38.349,38.349,74.26000213623047],[1742369820000,38.348,38.375,38.348,38.367,116.58000183105469],[1742369880000,38.368,38.368,38.344,38.354,69.58000183105469],[1742369940000,38.355,38.361,38.346,38.352,62.65999984741211],[1742370000000,38.352,38.352,38.345,38.347,48.599998474121094],[1742370060000,38.348,38.361,38.348,38.357,59.34000015258789],[1742370120000,38.357,38.358,38.331,38.331,89.30000305175781],[1742370180000,38.332,38.346,38.33,38.345,87.37000274658203],[1742370240000,38.344,38.345,38.332,38.343,37.119998931884766],[1742370300000,38.344,38.353,38.343,38.346,41.29999923706055],[1742370360000,38.346,38.349,38.343,38.348,45.84000015258789],[1742370420000,38.348,38.353,38.343,38.351,62.220001220703125],[1742370480000,38.351,38.363,38.351,38.36,58.5],[1742370540000,38.359,38.359,38.347,38.351,48.79999923706055],[1742370600000,38.351,38.353,38.333,38.337,52.86000061035156],[1742370660000,38.337,38.342,38.333,38.337,52.619998931884766],[1742370720000,38.336,38.341,38.335,38.341,52.31999969482422],[1742370780000,38.34,38.347,38.337,38.341,60.2400016784668],[1742370840000,38.339,38.345,38.338,38.344,50.22999954223633],[1742370900000,38.344,38.348,38.339,38.346,140.00999450683594],[1742370960000,38.344,38.344,38.334,38.34,153.0800018310547],[1742371020000,38.338,38.353,38.338,38.351,89.5],[1742371080000,38.351,38.356,38.347,38.352,60.97999954223633],[1742371140000,38.35,38.353,38.347,38.351,40.81999969482422],[1742371200000,38.352,38.356,38.352,38.356,73.27999877929688],[1742371260000,38.355,38.357,38.35,38.352,104.4800033569336],[1742371320000,38.352,38.355,38.35,38.353,37.599998474121094],[1742371380000,38.353,38.356,38.351,38.351,42.29999923706055],[1742371440000,38.352,38.352,38.344,38.346,115.69999694824219],[1742371500000,38.345,38.347,38.335,38.34,120.55999755859375],[1742371560000,38.339,38.347,38.337,38.342,77.52999877929688],[1742371620000,38.341,38.344,38.336,38.336,27.260000228881836],[1742371680000,38.336,38.343,38.33,38.342,101.88999938964844],[1742371740000,38.345,38.353,38.343,38.35,56.2400016784668],[1742371800000,38.351,38.355,38.347,38.354,46.25],[1742371860000,38.355,38.36,38.35,38.35,35.720001220703125],[1742371920000,38.352,38.352,38.345,38.345,28.200000762939453],[1742371980000,38.344,38.345,38.338,38.338,30.020000457763672],[1742372040000,38.34,38.344,38.338,38.341,21.6200008392334],[1742372100000,38.341,38.343,38.339,38.34,18.799999237060547],[1742372160000,38.341,38.342,38.334,38.334,30.299999237060547],[1742372220000,38.334,38.339,38.334,38.337,22.739999771118164],[1742372280000,38.338,38.342,38.334,38.335,26.31999969482422],[1742372340000,38.336,38.338,38.333,38.333,19.739999771118164],[1742372400000,38.332,38.332,38.328,38.329,35.04999923706055],[1742372460000,38.328,38.329,38.321,38.323,10.34000015258789],[1742372520000,38.322,38.324,38.317,38.324,44.79999923706055],[1742372580000,38.326,38.331,38.325,38.33,33.599998474121094],[1742372640000,38.33,38.338,38.329,38.336,26.239999771118164],[1742372700000,38.335,38.335,38.327,38.33,28.1200008392334],[1742372760000,38.329,38.33,38.321,38.326,43.36000061035156],[1742372820000,38.325,38.325,38.313,38.315,122.30999755859375],[1742372880000,38.316,38.318,38.312,38.316,74.23999786376953],[1742372940000,38.315,38.319,38.307,38.318,78.26000213623047],[1742373000000,38.317,38.319,38.31,38.319,28.200000762939453],[1742373060000,38.32,38.323,38.315,38.316,31.200000762939453],[1742373120000,38.315,38.315,38.31,38.313,28.15999984741211],[1742373180000,38.312,38.315,38.31,38.312,21.670000076293945],[1742373240000,38.311,38.317,38.311,38.317,19.739999771118164],[1742373300000,38.316,38.317,38.308,38.315,74.37000274658203],[1742373360000,38.315,38.322,38.31,38.318,51.4900016784668],[1742373420000,38.318,38.32,38.31,38.31,28.899999618530273],[1742373480000,38.309,38.314,38.309,38.309,31.200000762939453],[1742373540000,38.308,38.316,38.306,38.315,66.68000030517578],[1742373600000,38.317,38.32,38.312,38.318,44.18000030517578],[1742373660000,38.317,38.321,38.313,38.316,40.41999816894531],[1742373720000,38.315,38.322,38.313,38.32,31.959999084472656],[1742373780000,38.321,38.327,38.319,38.327,46.060001373291016],[1742373840000,38.325,38.334,38.324,38.333,22.559999465942383],[1742373900000,38.333,38.334,38.33,38.333,22.979999542236328],[1742373960000,38.332,38.333,38.323,38.329,30.579999923706055],[1742374020000,38.329,38.335,38.328,38.33,29.760000228881836],[1742374080000,38.33,38.331,38.325,38.327,30.389999389648438],[1742374140000,38.325,38.33,38.325,38.325,29.139999389648438],[1742374200000,38.326,38.326,38.32,38.322,16.920000076293945],[1742374260000,38.325,38.33,38.325,38.33,24.8799991607666],[1742374320000,38.331,38.334,38.33,38.331,19.440000534057617],[1742374380000,38.332,38.332,38.328,38.329,26.399999618530273],[1742374440000,38.33,38.332,38.329,38.332,29.100000381469727],[1742374500000,38.332,38.334,38.329,38.333,18.68000030517578],[1742374560000,38.333,38.338,38.333,38.335,10.079999923706055],[1742374620000,38.336,38.337,38.334,38.336,12.600000381469727],[1742374680000,38.337,38.342,38.337,38.34,19.600000381469727],[1742374740000,38.339,38.34,38.335,38.337,17.540000915527344],[1742374800000,38.337,38.34,38.335,38.338,28.020000457763672],[1742374860000,38.339,38.343,38.337,38.342,17.5],[1742374920000,38.344,38.352,38.342,38.343,34.65999984741211],[1742374980000,38.343,38.343,38.336,38.339,22.399999618530273],[1742375040000,38.34,38.341,38.336,38.339,20.780000686645508],[1742375100000,38.338,38.343,38.331,38.34,43.619998931884766],[1742375160000,38.339,38.344,38.339,38.343,20.360000610351562],[1742375220000,38.343,38.35,38.343,38.347,22.219999313354492],[1742375280000,38.347,38.348,38.337,38.337,19.65999984741211],[1742375340000,38.339,38.345,38.339,38.341,9.800000190734863],[1742375400000,38.341,38.341,38.335,38.335,16.639999389648438],[1742375460000,38.336,38.336,38.326,38.331,18.459999084472656],[1742375520000,38.331,38.336,38.33,38.333,24.5],[1742375580000,38.333,38.335,38.328,38.328,24.040000915527344],[1742375640000,38.328,38.334,38.327,38.333,18.68000030517578],[1742375700000,38.332,38.343,38.332,38.341,41.29999923706055],[1742375760000,38.34,38.35,38.338,38.346,22.399999618530273],[1742375820000,38.348,38.352,38.346,38.35,25.899999618530273],[1742375880000,38.35,38.357,38.349,38.355,17.280000686645508],[1742375940000,38.355,38.356,38.351,38.353,18.959999084472656],[1742376000000,38.354,38.355,38.348,38.35,16.34000015258789],[1742376060000,38.352,38.357,38.351,38.355,22.299999237060547],[1742376120000,38.355,38.356,38.348,38.348,13.5600004196167],[1742376180000,38.348,38.35,38.346,38.347,19.65999984741211],[1742376240000,38.347,38.347,38.344,38.344,10.34000015258789],[1742376300000,38.345,38.346,38.337,38.344,18.219999313354492],[1742376360000,38.344,38.347,38.343,38.347,15.399999618530273],[1742376420000,38.346,38.347,38.344,38.344,11.199999809265137],[1742376480000,38.346,38.346,38.329,38.331,24.5],[1742376540000,38.331,38.339,38.331,38.336,28.700000762939453],[1742376600000,38.336,38.339,38.332,38.333,26.600000381469727],[1742376660000,38.335,38.337,38.323,38.327,30.200000762939453],[1742376720000,38.328,38.329,38.323,38.324,29.799999237060547],[1742376780000,38.323,38.325,38.321,38.323,22.940000534057617],[1742376840000,38.323,38.329,38.32,38.322,20.299999237060547],[1742376900000,38.322,38.324,38.319,38.319,15.720000267028809],[1742376960000,38.32,38.323,38.319,38.321,12.220000267028809],[1742377020000,38.323,38.326,38.319,38.325,19.459999084472656],[1742377080000,38.325,38.325,38.319,38.323,8.399999618530273],[1742377140000,38.322,38.323,38.317,38.319,13.300000190734863],[1742377200000,38.318,38.32,38.316,38.318,11.260000228881836],[1742377260000,38.316,38.319,38.312,38.314,26.5],[1742377320000,38.313,38.313,38.305,38.305,11.369999885559082],[1742377380000,38.307,38.31,38.303,38.31,20.68000030517578],[1742377440000,38.309,38.309,38.304,38.305,24.440000534057617],[1742377500000,38.304,38.312,38.301,38.312,20.940000534057617],[1742377560000,38.312,38.313,38.303,38.309,23.700000762939453],[1742377620000,38.308,38.312,38.303,38.304,29.549999237060547],[1742377680000,38.305,38.315,38.305,38.311,17.979999542236328],[1742377740000,38.31,38.314,38.308,38.308,14.880000114440918],[1742377800000,38.308,38.31,38.299,38.3,16.329999923706055],[1742377860000,38.3,38.301,38.292,38.295,21.299999237060547],[1742377920000,38.296,38.296,38.291,38.292,14.90999984741211],[1742377980000,38.293,38.297,38.293,38.296,13.489999771118164],[1742378040000,38.295,38.298,38.293,38.294,19.8799991607666],[1742378100000,38.297,38.308,38.294,38.294,36.66999816894531],[1742378160000,38.294,38.294,38.289,38.294,16.329999923706055],[1742378220000,38.294,38.295,38.291,38.291,21.299999237060547],[1742378280000,38.291,38.302,38.287,38.287,42.599998474121094],[1742378340000,38.288,38.288,38.281,38.287,35.5],[1742378400000,38.285,38.289,38.282,38.286,16.329999923706055],[1742378460000,38.283,38.283,38.267,38.272,22.719999313354492],[1742378520000,38.271,38.281,38.27,38.28,14.199999809265137],[1742378580000,38.28,38.281,38.271,38.273,24.139999389648438],[1742378640000,38.275,38.281,38.269,38.273,29.81999969482422],[1742378700000,38.273,38.274,38.26,38.263,31.469999313354492],[1742378760000,38.263,38.267,38.261,38.261,22.010000228881836],[1742378820000,38.262,38.276,38.258,38.261,29.81999969482422],[1742378880000,38.262,38.263,38.256,38.257,29.81999969482422],[1742378940000,38.255,38.269,38.255,38.26,26.729999542236328],[1742379000000,38.26,38.266,38.26,38.262,17.5],[1742379060000,38.262,38.27,38.258,38.261,23.15999984741211],[1742379120000,38.261,38.263,38.259,38.263,21.950000762939453],[1742379180000,38.263,38.266,38.257,38.258,27.690000534057617],[1742379240000,38.258,38.265,38.258,38.26,24.850000381469727],[1742379300000,38.261,38.273,38.261,38.273,26.979999542236328],[1742379360000,38.275,38.277,38.273,38.273,19.170000076293945],[1742379420000,38.272,38.276,38.27,38.275,12.779999732971191],[1742379480000,38.275,38.275,38.264,38.264,23.059999465942383],[1742379540000,38.266,38.268,38.262,38.263,25.459999084472656],[1742379600000,38.267,38.271,38.265,38.267,23.65999984741211],[1742379660000,38.265,38.272,38.264,38.272,26.979999542236328],[1742379720000,38.27,38.27,38.265,38.268,21.989999771118164],[1742379780000,38.268,38.27,38.267,38.267,12.779999732971191],[1742379840000,38.267,38.267,38.265,38.265,4.96999979019165],[1742379900000,38.265,38.266,38.257,38.264,21.760000228881836],[1742379960000,38.265,38.275,38.265,38.273,21.299999237060547],[1742380020000,38.273,38.276,38.264,38.265,18.459999084472656],[1742380080000,38.264,38.283,38.263,38.277,33.119998931884766],[1742380140000,38.277,38.285,38.276,38.282,22.3700008392334],[1742380200000,38.284,38.285,38.275,38.28,24.850000381469727],[1742380260000,38.279,38.281,38.276,38.28,23.43000030517578],[1742380320000,38.279,38.284,38.275,38.282,29.110000610351562],[1742380380000,38.281,38.29,38.281,38.289,17.75],[1742380440000,38.288,38.293,38.287,38.291,24.139999389648438],[1742380500000,38.291,38.291,38.287,38.287,17.75],[1742380560000,38.287,38.287,38.283,38.283,9.9399995803833],[1742380620000,38.283,38.284,38.277,38.283,16.540000915527344],[1742380680000,38.281,38.286,38.281,38.286,14.65999984741211],[1742380740000,38.284,38.288,38.284,38.288,13.430000305175781],[1742380800000,38.289,38.289,38.282,38.283,20.950000762939453],[1742380860000,38.285,38.286,38.278,38.282,13.890000343322754],[1742380920000,38.282,38.284,38.281,38.284,8.020000457763672],[1742380980000,38.285,38.286,38.283,38.285,12.779999732971191],[1742381040000,38.284,38.285,38.283,38.285,16.329999923706055],[1742381100000,38.284,38.288,38.281,38.284,23.43000030517578],[1742381160000,38.285,38.29,38.285,38.29,9.9399995803833],[1742381220000,38.29,38.294,38.289,38.291,19.170000076293945],[1742381280000,38.291,38.297,38.291,38.297,11.779999732971191],[1742381340000,38.296,38.3,38.295,38.3,14.890000343322754],[1742381400000,38.299,38.302,38.299,38.3,20.739999771118164],[1742381460000,38.3,38.301,38.294,38.297,27.690000534057617],[1742381520000,38.301,38.302,38.298,38.298,17.040000915527344],[1742381580000,38.299,38.302,38.299,38.301,10.649999618530273],[1742381640000,38.302,38.303,38.3,38.3,7.099999904632568],[1742381700000,38.301,38.307,38.299,38.307,13.489999771118164],[1742381760000,38.306,38.307,38.299,38.3,18.459999084472656],[1742381820000,38.301,38.308,38.301,38.304,13.489999771118164],[1742381880000,38.304,38.305,38.302,38.302,4.260000228881836],[1742381940000,38.302,38.302,38.298,38.299,10.649999618530273],[1742382000000,38.298,38.298,38.294,38.297,15.619999885559082],[1742382060000,38.296,38.297,38.289,38.29,12.069999694824219],[1742382120000,38.289,38.292,38.287,38.287,18.459999084472656],[1742382180000,38.286,38.288,38.286,38.286,11.359999656677246],[1742382240000,38.286,38.286,38.282,38.282,10.649999618530273],[1742382300000,38.28,38.28,38.271,38.272,11.359999656677246],[1742382360000,38.269,38.27,38.263,38.269,17.75],[1742382420000,38.268,38.268,38.253,38.253,36.81999969482422],[1742382480000,38.25,38.252,38.243,38.245,37.470001220703125],[1742382540000,38.244,38.246,38.242,38.244,35.970001220703125],[1742382600000,38.244,38.247,38.242,38.243,24.440000534057617],[1742382660000,38.242,38.244,38.239,38.241,39.72999954223633],[1742382720000,38.24,38.245,38.239,38.242,15.039999961853027],[1742382780000,38.242,38.245,38.232,38.235,30.15999984741211],[1742382840000,38.235,38.244,38.233,38.234,25.020000457763672],[1742382900000,38.232,38.235,38.231,38.235,12.279999732971191],[1742382960000,38.236,38.241,38.232,38.234,25.559999465942383],[1742383020000,38.233,38.234,38.225,38.225,24.139999389648438],[1742383080000,38.226,38.232,38.221,38.221,40.470001220703125],[1742383140000,38.22,38.232,38.22,38.225,27.690000534057617],[1742383200000,38.226,38.243,38.225,38.241,30.530000686645508],[1742383260000,38.24,38.243,38.238,38.24,29.81999969482422],[1742383320000,38.24,38.241,38.238,38.241,35.5],[1742383380000,38.242,38.253,38.24,38.25,25.790000915527344],[1742383440000,38.252,38.255,38.249,38.251,15.369999885559082],[1742383500000,38.249,38.254,38.248,38.248,20.81999969482422],[1742383560000,38.247,38.249,38.24,38.244,22.010000228881836],[1742383620000,38.244,38.248,38.243,38.246,15.329999923706055],[1742383680000,38.245,38.245,38.228,38.228,29.34000015258789],[1742383740000,38.23,38.231,38.227,38.228,17.709999084472656],[1742383800000,38.228,38.229,38.226,38.228,12.260000228881836],[1742383860000,38.227,38.232,38.227,38.232,11.279999732971191],[1742383920000,38.232,38.237,38.23,38.237,15.350000381469727],[1742383980000,38.236,38.244,38.236,38.242,13.489999771118164],[1742384040000,38.243,38.245,38.241,38.244,13.489999771118164],[1742384100000,38.243,38.244,38.232,38.235,16.559999465942383],[1742384160000,38.233,38.233,38.229,38.231,13.220000267028809],[1742384220000,38.232,38.233,38.229,38.23,17.040000915527344],[1742384280000,38.23,38.234,38.228,38.233,27.510000228881836],[1742384340000,38.234,38.234,38.224,38.226,20.299999237060547],[1742384400000,38.226,38.233,38.226,38.233,19.280000686645508],[1742384460000,38.234,38.237,38.234,38.236,10.170000076293945],[1742384520000,38.236,38.237,38.234,38.236,12.069999694824219],[1742384580000,38.237,38.242,38.237,38.241,12.760000228881836],[1742384640000,38.242,38.244,38.239,38.241,17.860000610351562],[1742384700000,38.241,38.243,38.239,38.243,12.220000267028809],[1742384760000,38.243,38.246,38.241,38.241,15.979999542236328],[1742384820000,38.242,38.247,38.242,38.247,8.460000038146973],[1742384880000,38.245,38.248,38.245,38.246,6.829999923706055],[1742384940000,38.247,38.247,38.246,38.247,3.549999952316284],[1742385000000,38.247,38.248,38.243,38.248,22.6200008392334],[1742385060000,38.246,38.249,38.245,38.248,9.9399995803833],[1742385120000,38.247,38.249,38.246,38.246,14.199999809265137],[1742385180000,38.245,38.246,38.245,38.245,7.809999942779541],[1742385240000,38.246,38.246,38.243,38.243,7.099999904632568],[1742385300000,38.243,38.248,38.243,38.248,14.199999809265137],[1742385360000,38.247,38.25,38.241,38.249,62.18000030517578],[1742385420000,38.247,38.25,38.244,38.246,42.599998474121094],[1742385480000,38.246,38.253,38.244,38.252,30.700000762939453],[1742385540000,38.253,38.259,38.252,38.259,19.8799991607666],[1742385600000,38.259,38.261,38.254,38.258,26.979999542236328],[1742385660000,38.258,38.266,38.258,38.265,24.850000381469727],[1742385720000,38.265,38.265,38.259,38.26,30.530000686645508],[1742385780000,38.259,38.26,38.253,38.258,26.670000076293945],[1742385840000,38.26,38.262,38.258,38.26,16.690000534057617],[1742385900000,38.26,38.262,38.258,38.26,15.829999923706055],[1742385960000,38.261,38.261,38.256,38.257,13.489999771118164],[1742386020000,38.256,38.262,38.256,38.262,12.260000228881836],[1742386080000,38.262,38.267,38.262,38.265,14.369999885559082],[1742386140000,38.264,38.266,38.261,38.263,13.90999984741211],[1742386200000,38.26,38.26,38.256,38.257,17.860000610351562],[1742386260000,38.256,38.262,38.256,38.26,19.15999984741211],[1742386320000,38.26,38.263,38.258,38.26,29.200000762939453],[1742386380000,38.26,38.261,38.259,38.26,23.309999465942383],[1742386440000,38.26,38.263,38.259,38.263,12.069999694824219],[1742386500000,38.261,38.269,38.261,38.267,13.489999771118164],[1742386560000,38.27,38.27,38.264,38.265,7.809999942779541],[1742386620000,38.264,38.268,38.263,38.263,12.220000267028809],[1742386680000,38.263,38.264,38.262,38.262,12.220000267028809],[1742386740000,38.263,38.27,38.263,38.268,11.569999694824219],[1742386800000,38.266,38.275,38.266,38.275,30.43000030517578],[1742386860000,38.274,38.276,38.272,38.272,16.75],[1742386920000,38.271,38.273,38.269,38.27,10.34000015258789],[1742386980000,38.27,38.27,38.266,38.267,12.779999732971191],[1742387040000,38.264,38.276,38.264,38.273,15.619999885559082],[1742387100000,38.274,38.274,38.258,38.26,27.84000015258789],[1742387160000,38.259,38.266,38.258,38.264,27.690000534057617],[1742387220000,38.263,38.268,38.263,38.264,20.59000015258789],[1742387280000,38.264,38.274,38.264,38.273,24.139999389648438],[1742387340000,38.274,38.277,38.273,38.275,9.9399995803833],[1742387400000,38.275,38.278,38.272,38.274,18.459999084472656],[1742387460000,38.276,38.278,38.276,38.278,14.90999984741211],[1742387520000,38.277,38.28,38.276,38.28,12.069999694824219],[1742387580000,38.28,38.28,38.27,38.272,16.75],[1742387640000,38.272,38.274,38.269,38.272,15.600000381469727],[1742387700000,38.271,38.276,38.271,38.275,15.119999885559082],[1742387760000,38.276,38.278,38.274,38.277,8.020000457763672],[1742387820000,38.278,38.282,38.276,38.279,19.170000076293945],[1742387880000,38.278,38.279,38.273,38.273,15.079999923706055],[1742387940000,38.274,38.278,38.273,38.278,21.15999984741211],[1742388000000,38.279,38.289,38.279,38.289,21.700000762939453],[1742388060000,38.288,38.288,38.283,38.285,21.219999313354492],[1742388120000,38.286,38.286,38.281,38.281,19.59000015258789],[1742388180000,38.28,38.281,38.278,38.28,19.06999969482422],[1742388240000,38.28,38.281,38.276,38.278,13.449999809265137],[1742388300000,38.277,38.278,38.272,38.272,17.8799991607666],[1742388360000,38.273,38.276,38.27,38.274,22.90999984741211],[1742388420000,38.273,38.273,38.267,38.268,27.030000686645508],[1742388480000,38.267,38.275,38.267,38.274,42.290000915527344],[1742388540000,38.274,38.275,38.267,38.268,22.43000030517578],[1742388600000,38.267,38.271,38.267,38.271,30.790000915527344],[1742388660000,38.271,38.272,38.263,38.266,35.29999923706055],[1742388720000,38.266,38.27,38.265,38.268,25.3799991607666],[1742388780000,38.267,38.269,38.264,38.264,10.149999618530273],[1742388840000,38.266,38.27,38.262,38.269,18.59000015258789],[1742388900000,38.269,38.269,38.263,38.267,22.719999313354492],[1742388960000,38.267,38.274,38.267,38.268,19.8799991607666],[1742389020000,38.267,38.27,38.265,38.268,16.329999923706055],[1742389080000,38.268,38.269,38.261,38.263,22.719999313354492],[1742389140000,38.264,38.264,38.247,38.248,33.369998931884766],[1742389200000,38.247,38.253,38.246,38.248,28.3799991607666],[1742389260000,38.249,38.251,38.245,38.25,25.790000915527344],[1742389320000,38.249,38.251,38.246,38.248,24.850000381469727],[1742389380000,38.248,38.255,38.248,38.251,26.979999542236328],[1742389440000,38.253,38.255,38.251,38.253,23.43000030517578],[1742389500000,38.248,38.253,38.248,38.252,22.719999313354492],[1742389560000,38.251,38.252,38.239,38.241,29.81999969482422],[1742389620000,38.241,38.247,38.241,38.243,14.199999809265137],[1742389680000,38.245,38.245,38.239,38.241,15.619999885559082],[1742389740000,38.241,38.244,38.237,38.238,28.399999618530273],[1742389800000,38.24,38.243,38.236,38.242,14.90999984741211],[1742389860000,38.241,38.246,38.241,38.246,18.459999084472656],[1742389920000,38.244,38.247,38.241,38.241,17.040000915527344],[1742389980000,38.242,38.245,38.24,38.24,16.329999923706055],[1742390040000,38.241,38.246,38.241,38.246,17.75],[1742390100000,38.246,38.257,38.243,38.254,26.270000457763672],[1742390160000,38.252,38.256,38.249,38.256,32.65999984741211],[1742390220000,38.257,38.259,38.254,38.254,13.489999771118164],[1742390280000,38.256,38.262,38.255,38.258,19.170000076293945],[1742390340000,38.259,38.26,38.255,38.258,14.90999984741211],[1742390400000,38.257,38.261,38.255,38.256,29.81999969482422],[1742390460000,38.256,38.258,38.251,38.252,31.950000762939453],[1742390520000,38.252,38.265,38.252,38.256,20.59000015258789],[1742390580000,38.257,38.261,38.252,38.257,29.110000610351562],[1742390640000,38.258,38.259,38.252,38.252,18.459999084472656],[1742390700000,38.252,38.258,38.252,38.255,31.68000030517578],[1742390760000,38.254,38.269,38.252,38.263,37.380001068115234],[1742390820000,38.264,38.264,38.255,38.263,27.920000076293945],[1742390880000,38.265,38.268,38.264,38.267,14.199999809265137],[1742390940000,38.267,38.271,38.263,38.268,24.139999389648438],[1742391000000,38.268,38.273,38.266,38.27,34.790000915527344],[1742391060000,38.269,38.269,38.26,38.266,29.110000610351562],[1742391120000,38.268,38.269,38.251,38.26,52.689998626708984],[1742391180000,38.259,38.27,38.259,38.269,30.030000686645508],[1742391240000,38.269,38.276,38.268,38.27,32.810001373291016],[1742391300000,38.267,38.272,38.258,38.259,76.5999984741211],[1742391360000,38.259,38.263,38.252,38.258,69.55000305175781],[1742391420000,38.258,38.261,38.255,38.258,16.790000915527344],[1742391480000,38.257,38.261,38.255,38.255,23.43000030517578],[1742391540000,38.256,38.257,38.25,38.257,35.5],[1742391600000,38.262,38.262,38.252,38.253,44.02000045776367],[1742391660000,38.253,38.258,38.238,38.248,115.0999984741211],[1742391720000,38.249,38.249,38.238,38.24,48.65999984741211],[1742391780000,38.241,38.246,38.239,38.246,19.610000610351562],[1742391840000,38.246,38.258,38.244,38.254,29.81999969482422],[1742391900000,38.247,38.262,38.245,38.26,41.88999938964844],[1742391960000,38.259,38.261,38.253,38.258,34.790000915527344],[1742392020000,38.257,38.259,38.252,38.252,27.690000534057617],[1742392080000,38.252,38.256,38.252,38.256,22.719999313354492],[1742392140000,38.256,38.262,38.256,38.259,31.950000762939453],[1742392200000,38.258,38.262,38.258,38.261,18.459999084472656],[1742392260000,38.262,38.263,38.253,38.255,26.270000457763672],[1742392320000,38.254,38.254,38.247,38.247,29.81999969482422],[1742392380000,38.246,38.247,38.243,38.245,51.119998931884766],[1742392440000,38.244,38.247,38.239,38.245,28.399999618530273],[1742392500000,38.247,38.255,38.246,38.251,18.459999084472656],[1742392560000,38.251,38.252,38.246,38.248,22.719999313354492],[1742392620000,38.247,38.253,38.247,38.25,29.56999969482422],[1742392680000,38.25,38.251,38.246,38.249,37.630001068115234],[1742392740000,38.249,38.256,38.247,38.255,30.530000686645508],[1742392800000,38.255,38.257,38.247,38.25,38.34000015258789],[1742392860000,38.252,38.252,38.246,38.247,21.299999237060547],[1742392920000,38.247,38.253,38.246,38.251,18.459999084472656],[1742392980000,38.25,38.252,38.248,38.248,17.75],[1742393040000,38.249,38.251,38.242,38.247,22.010000228881836],[1742393100000,38.249,38.249,38.245,38.245,20.59000015258789],[1742393160000,38.249,38.249,38.243,38.245,20.59000015258789],[1742393220000,38.246,38.246,38.241,38.242,18.459999084472656],[1742393280000,38.243,38.244,38.24,38.242,24.139999389648438],[1742393340000,38.242,38.242,38.23,38.237,26.979999542236328],[1742393400000,38.235,38.238,38.232,38.235,14.199999809265137],[1742393460000,38.235,38.236,38.23,38.23,19.170000076293945],[1742393520000,38.23,38.236,38.229,38.236,23.43000030517578],[1742393580000,38.236,38.239,38.235,38.239,24.139999389648438],[1742393640000,38.238,38.249,38.238,38.249,17.040000915527344],[1742393700000,38.25,38.254,38.247,38.253,24.139999389648438],[1742393760000,38.252,38.253,38.233,38.235,50.41999816894531],[1742393820000,38.234,38.239,38.234,38.235,228.8800048828125],[1742393880000,38.235,38.238,38.234,38.236,162.5399932861328],[1742393940000,38.236,38.238,38.225,38.234,54.310001373291016],[1742394000000,38.234,38.235,38.231,38.234,17.75],[1742394060000,38.234,38.238,38.232,38.235,28.399999618530273],[1742394120000,38.236,38.241,38.232,38.239,29.110000610351562],[1742394180000,38.24,38.241,38.237,38.237,23.1200008392334],[1742394240000,38.236,38.241,38.234,38.234,23.18000030517578],[1742394300000,38.233,38.236,38.226,38.228,24.850000381469727],[1742394360000,38.228,38.228,38.225,38.226,22.010000228881836],[1742394420000,38.228,38.229,38.224,38.224,29.81999969482422],[1742394480000,38.224,38.227,38.219,38.222,37.630001068115234],[1742394540000,38.22,38.221,38.214,38.217,44.02000045776367],[1742394600000,38.219,38.223,38.214,38.216,42.599998474121094],[1742394660000,38.215,38.218,38.214,38.217,23.43000030517578],[1742394720000,38.216,38.223,38.215,38.222,23.43000030517578],[1742394780000,38.22,38.222,38.214,38.214,20.59000015258789],[1742394840000,38.214,38.219,38.214,38.218,22.010000228881836],[1742394900000,38.215,38.219,38.212,38.219,31.950000762939453],[1742394960000,38.215,38.23,38.215,38.224,22.719999313354492],[1742395020000,38.223,38.224,38.219,38.22,22.010000228881836],[1742395080000,38.22,38.222,38.217,38.218,17.040000915527344],[1742395140000,38.221,38.222,38.218,38.221,18.459999084472656],[1742395200000,38.22,38.222,38.22,38.221,10.649999618530273],[1742395260000,38.22,38.223,38.217,38.217,18.459999084472656],[1742395320000,38.218,38.225,38.217,38.222,25.559999465942383],[1742395380000,38.221,38.225,38.219,38.224,25.559999465942383],[1742395440000,38.225,38.227,38.222,38.226,17.040000915527344],[1742395500000,38.225,38.227,38.224,38.225,17.040000915527344],[1742395560000,38.225,38.228,38.221,38.222,38.34000015258789],[1742395620000,38.222,38.223,38.218,38.22,28.399999618530273],[1742395680000,38.219,38.222,38.216,38.22,24.850000381469727],[1742395740000,38.22,38.225,38.22,38.224,20.59000015258789],[1742395800000,38.225,38.227,38.223,38.226,19.170000076293945],[1742395860000,38.225,38.227,38.223,38.223,13.489999771118164],[1742395920000,38.225,38.225,38.219,38.219,24.139999389648438],[1742395980000,38.221,38.225,38.219,38.224,21.299999237060547],[1742396040000,38.224,38.226,38.223,38.223,15.619999885559082],[1742396100000,38.223,38.226,38.221,38.224,24.139999389648438],[1742396160000,38.224,38.226,38.223,38.223,14.90999984741211],[1742396220000,38.224,38.226,38.221,38.224,27.690000534057617],[1742396280000,38.225,38.227,38.219,38.221,14.199999809265137],[1742396340000,38.22,38.225,38.219,38.224,16.329999923706055],[1742396400000,38.225,38.231,38.225,38.226,28.399999618530273],[1742396460000,38.229,38.229,38.22,38.221,16.329999923706055],[1742396520000,38.22,38.226,38.219,38.225,17.75],[1742396580000,38.223,38.225,38.221,38.223,12.069999694824219],[1742396640000,38.224,38.225,38.222,38.224,16.329999923706055],[1742396700000,38.226,38.227,38.223,38.224,23.3700008392334],[1742396760000,38.226,38.226,38.222,38.223,17.75],[1742396820000,38.222,38.222,38.214,38.217,23.43000030517578],[1742396880000,38.214,38.218,38.212,38.215,17.040000915527344],[1742396940000,38.216,38.217,38.211,38.211,23.43000030517578],[1742397000000,38.21,38.213,38.21,38.21,15.850000381469727],[1742397060000,38.209,38.212,38.208,38.209,19.149999618530273],[1742397120000,38.209,38.21,38.205,38.205,12.050000190734863],[1742397180000,38.204,38.218,38.203,38.218,28.399999618530273],[1742397240000,38.219,38.219,38.215,38.217,15.619999885559082],[1742397300000,38.216,38.219,38.215,38.219,11.359999656677246],[1742397360000,38.22,38.227,38.22,38.227,18.459999084472656],[1742397420000,38.224,38.228,38.221,38.228,17.040000915527344],[1742397480000,38.227,38.237,38.227,38.232,26.979999542236328],[1742397540000,38.232,38.234,38.227,38.228,19.8799991607666],[1742397600000,38.228,38.233,38.228,38.229,17.040000915527344],[1742397660000,38.229,38.236,38.228,38.234,19.170000076293945],[1742397720000,38.232,38.244,38.232,38.242,19.170000076293945],[1742397780000,38.241,38.249,38.241,38.248,12.069999694824219],[1742397840000,38.247,38.249,38.24,38.244,17.75],[1742397900000,38.245,38.247,38.243,38.244,17.040000915527344],[1742397960000,38.243,38.244,38.238,38.244,18.459999084472656],[1742398020000,38.244,38.261,38.244,38.259,19.170000076293945],[1742398080000,38.26,38.269,38.259,38.263,23.65999984741211],[1742398140000,38.262,38.262,38.258,38.26,24.850000381469727],[1742398200000,38.26,38.268,38.255,38.266,43.310001373291016],[1742398260000,38.267,38.267,38.257,38.259,20.799999237060547],[1742398320000,38.257,38.259,38.251,38.253,17.5],[1742398380000,38.252,38.252,38.245,38.245,19.8799991607666],[1742398440000,38.243,38.246,38.24,38.246,17.959999084472656],[1742398500000,38.245,38.25,38.243,38.247,38.849998474121094],[1742398560000,38.247,38.247,38.242,38.244,24.979999542236328],[1742398620000,38.244,38.249,38.241,38.247,23.5],[1742398680000,38.249,38.254,38.243,38.243,41.689998626708984],[1742398740000,38.243,38.256,38.241,38.256,47.560001373291016],[1742398800000,38.255,38.255,38.245,38.246,24.079999923706055],[1742398860000,38.244,38.26,38.244,38.26,24.440000534057617],[1742398920000,38.26,38.261,38.251,38.256,36.59000015258789],[1742398980000,38.257,38.261,38.256,38.261,23.40999984741211],[1742399040000,38.26,38.264,38.257,38.259,15.369999885559082],[1742399100000,38.257,38.259,38.254,38.254,19.149999618530273],[1742399160000,38.253,38.253,38.245,38.245,20.719999313354492],[1742399220000,38.244,38.247,38.243,38.245,25.579999923706055],[1742399280000,38.243,38.245,38.238,38.245,23.770000457763672],[1742399340000,38.243,38.246,38.24,38.243,27.940000534057617],[1742399400000,38.242,38.244,38.239,38.242,60.810001373291016],[1742399460000,38.241,38.248,38.241,38.248,99.54000091552734],[1742399520000,38.247,38.252,38.246,38.248,58.130001068115234],[1742399580000,38.249,38.25,38.241,38.244,51.59000015258789],[1742399640000,38.245,38.249,38.245,38.247,60.349998474121094],[1742399700000,38.248,38.25,38.246,38.248,51.220001220703125],[1742399760000,38.247,38.25,38.245,38.249,27.770000457763672],[1742399820000,38.25,38.253,38.247,38.247,31.020000457763672],[1742399880000,38.248,38.251,38.247,38.249,47.939998626708984],[1742399940000,38.248,38.252,38.246,38.249,54.15999984741211],[1742400000000,38.247,38.254,38.247,38.253,31.770000457763672],[1742400060000,38.254,38.254,38.236,38.237,38.47999954223633],[1742400120000,38.238,38.238,38.228,38.231,93.36000061035156],[1742400180000,38.232,38.234,38.228,38.232,53.880001068115234],[1742400240000,38.232,38.237,38.23,38.237,57.70000076293945],[1742400300000,38.235,38.239,38.23,38.23,63.34000015258789],[1742400360000,38.23,38.232,38.23,38.23,53.130001068115234],[1742400420000,38.229,38.24,38.228,38.238,92.73999786376953],[1742400480000,38.238,38.246,38.237,38.24,66.80000305175781],[1742400540000,38.24,38.248,38.239,38.246,45.59000015258789],[1742400600000,38.246,38.251,38.242,38.244,135.61000061035156],[1742400660000,38.244,38.248,38.237,38.24,106.02999877929688],[1742400720000,38.24,38.244,38.236,38.244,21.81999969482422],[1742400780000,38.243,38.247,38.24,38.241,20.260000228881836],[1742400840000,38.241,38.245,38.241,38.243,25.479999542236328],[1742400900000,38.243,38.249,38.241,38.243,41],[1742400960000,38.244,38.25,38.243,38.246,26.149999618530273],[1742401020000,38.245,38.245,38.239,38.24,8.75],[1742401080000,38.241,38.241,38.236,38.238,17.209999084472656],[1742401140000,38.238,38.244,38.237,38.243,14.8100004196167],[1742401200000,38.244,38.25,38.243,38.244,20.450000762939453],[1742401260000,38.245,38.245,38.239,38.244,15.539999961853027],[1742401320000,38.243,38.243,38.238,38.238,14.100000381469727],[1742401380000,38.239,38.242,38.237,38.238,13.15999984741211],[1742401440000,38.237,38.243,38.237,38.242,27.260000228881836],[1742401500000,38.242,38.242,38.238,38.24,17.860000610351562],[1742401560000,38.238,38.239,38.235,38.238,16.920000076293945],[1742401620000,38.237,38.237,38.23,38.235,25],[1742401680000,38.235,38.238,38.235,38.236,11.140000343322754],[1742401740000,38.236,38.236,38.23,38.232,13.399999618530273],[1742401800000,38.23,38.232,38.229,38.231,15.100000381469727],[1742401860000,38.233,38.235,38.233,38.234,13.819999694824219],[1742401920000,38.238,38.24,38.232,38.233,23.739999771118164],[1742401980000,38.233,38.236,38.233,38.234,11.4399995803833],[1742402040000,38.234,38.235,38.231,38.233,16.139999389648438],[1742402100000,38.233,38.234,38.232,38.234,10.300000190734863],[1742402160000,38.235,38.235,38.231,38.231,13.220000267028809],[1742402220000,38.23,38.233,38.23,38.231,8.520000457763672],[1742402280000,38.231,38.233,38.231,38.232,5.429999828338623],[1742402340000,38.232,38.234,38.231,38.232,12.699999809265137],[1742402400000,38.232,38.232,38.228,38.228,13.489999771118164],[1742402460000,38.227,38.228,38.225,38.228,7.099999904632568],[1742402520000,38.228,38.229,38.227,38.228,11.050000190734863],[1742402580000,38.23,38.232,38.225,38.225,20.68000030517578],[1742402640000,38.226,38.226,38.221,38.223,9.399999618530273],[1742402700000,38.22,38.228,38.22,38.224,16.219999313354492],[1742402760000,38.224,38.226,38.223,38.226,13.15999984741211],[1742402820000,38.224,38.225,38.224,38.224,6.579999923706055],[1742402880000,38.225,38.227,38.223,38.225,15.75],[1742402940000,38.225,38.227,38.223,38.223,6.389999866485596],[1742403000000,38.223,38.225,38.222,38.225,9.710000038146973],[1742403060000,38.224,38.232,38.223,38.228,17.440000534057617],[1742403120000,38.228,38.23,38.223,38.224,12.779999732971191],[1742403180000,38.226,38.226,38.222,38.223,14.199999809265137],[1742403240000,38.224,38.225,38.22,38.22,7.099999904632568],[1742403300000,38.222,38.222,38.215,38.215,19.06999969482422],[1742403360000,38.216,38.22,38.216,38.22,16.25],[1742403420000,38.222,38.23,38.22,38.229,21.760000228881836],[1742403480000,38.228,38.232,38.227,38.232,36.36000061035156],[1742403540000,38.233,38.233,38.23,38.231,15.979999542236328],[1742403600000,38.23,38.234,38.229,38.233,15.539999961853027],[1742403660000,38.232,38.232,38.229,38.23,11.359999656677246],[1742403720000,38.231,38.231,38.228,38.228,5.679999828338623],[1742403780000,38.229,38.23,38.225,38.225,9.9399995803833],[1742403840000,38.225,38.227,38.225,38.227,7.099999904632568],[1742403900000,38.225,38.225,38.221,38.222,14.15999984741211],[1742403960000,38.222,38.223,38.22,38.221,19.760000228881836],[1742404020000,38.22,38.224,38.22,38.223,8.75],[1742404080000,38.223,38.223,38.221,38.221,5.679999828338623],[1742404140000,38.222,38.223,38.22,38.22,12.989999771118164],[1742404200000,38.22,38.221,38.216,38.216,6.389999866485596],[1742404260000,38.216,38.218,38.215,38.215,10.649999618530273],[1742404320000,38.214,38.217,38.213,38.217,14.90999984741211],[1742404380000,38.217,38.217,38.213,38.214,13.489999771118164],[1742404440000,38.213,38.221,38.213,38.218,20.950000762939453],[1742404500000,38.218,38.22,38.218,38.22,15.100000381469727],[1742404560000,38.22,38.222,38.216,38.219,24.479999542236328],[1742404620000,38.22,38.224,38.219,38.22,11.34000015258789],[1742404680000,38.22,38.226,38.22,38.222,24.850000381469727],[1742404740000,38.222,38.222,38.213,38.213,19.170000076293945],[1742404800000,38.213,38.218,38.213,38.218,13.489999771118164],[1742404860000,38.218,38.221,38.211,38.213,28.399999618530273],[1742404920000,38.214,38.214,38.209,38.213,19.8799991607666],[1742404980000,38.213,38.214,38.21,38.211,12.069999694824219],[1742405040000,38.214,38.215,38.21,38.211,14.90999984741211],[1742405100000,38.21,38.214,38.207,38.208,22.719999313354492],[1742405160000,38.207,38.211,38.207,38.209,20.09000015258789],[1742405220000,38.208,38.209,38.206,38.207,11.550000190734863],[1742405280000,38.207,38.211,38.205,38.205,9.9399995803833],[1742405340000,38.204,38.208,38.203,38.204,26.270000457763672],[1742405400000,38.203,38.204,38.198,38.203,23.43000030517578],[1742405460000,38.203,38.204,38.198,38.2,17.040000915527344],[1742405520000,38.2,38.208,38.2,38.208,19.170000076293945],[1742405580000,38.208,38.214,38.207,38.213,12.069999694824219],[1742405640000,38.213,38.217,38.213,38.215,14.90999984741211],[1742405700000,38.217,38.217,38.212,38.214,17.75],[1742405760000,38.212,38.214,38.208,38.208,21.299999237060547],[1742405820000,38.208,38.21,38.205,38.208,17.040000915527344],[1742405880000,38.209,38.217,38.209,38.217,12.779999732971191],[1742405940000,38.22,38.22,38.214,38.218,20.81999969482422],[1742406000000,38.216,38.218,38.216,38.216,8],[1742406060000,38.217,38.219,38.207,38.216,15.789999961853027],[1742406120000,38.216,38.227,38.216,38.222,21.299999237060547],[1742406180000,38.22,38.224,38.22,38.223,14.199999809265137],[1742406240000,38.224,38.23,38.221,38.229,17.040000915527344],[1742406300000,38.23,38.233,38.227,38.229,17.75],[1742406360000,38.23,38.231,38.225,38.227,24.540000915527344],[1742406420000,38.229,38.231,38.227,38.227,20.010000228881836],[1742406480000,38.228,38.236,38.224,38.235,20.739999771118164],[1742406540000,38.235,38.237,38.231,38.232,16.329999923706055],[1742406600000,38.231,38.236,38.229,38.233,17.040000915527344],[1742406660000,38.233,38.237,38.231,38.234,22.719999313354492],[1742406720000,38.233,38.242,38.232,38.239,19.8799991607666],[1742406780000,38.236,38.239,38.231,38.238,23.3700008392334],[1742406840000,38.238,38.239,38.235,38.236,30.15999984741211],[1742406900000,38.235,38.239,38.232,38.233,33.16999816894531],[1742406960000,38.232,38.237,38.232,38.236,22.389999389648438],[1742407020000,38.235,38.238,38.232,38.236,20.760000228881836],[1742407080000,38.237,38.242,38.234,38.242,24.059999465942383],[1742407140000,38.242,38.242,38.166,38.166,55.189998626708984]]